2005-01-03 02:00:00,5.47066,5.47752,5.47053,5.47651,216000000.0
2005-01-03 02:15:00,5.47729,5.47956,5.47641,5.47742,203000000.0
2005-01-03 02:30:00,5.47769,5.4823,5.47682,5.48214,204000000.0
2005-01-03 02:45:00,5.48176,5.48612,5.4812,5.4847,200000000.0
2005-01-03 03:00:00,5.48469,5.48686,5.48297,5.48297,215000000.0
2005-01-03 03:15:00,5.48441,5.48997,5.48319,5.48845,183000000.0
2005-01-03 03:30:00,5.48989,5.49122,5.48492,5.48967,210000000.0
2005-01-03 03:45:00,5.48913,5.49035,5.48534,5.48716,190000000.0
2005-01-03 04:00:00,5.48841,5.49535,5.48839,5.49477,213000000.0
2005-01-03 04:15:00,5.49467,5.49467,5.49123,5.49241,172000000.0
2005-01-03 04:30:00,5.4923,5.49652,5.49177,5.49469,184000000.0
2005-01-03 04:45:00,5.49472,5.50424,5.49379,5.50289,199000000.0
2005-01-03 05:00:00,5.50274,5.51084,5.5026,5.50998,193000000.0
2005-01-03 05:15:00,5.50981,5.52284,5.5073,5.52173,212000000.0
2005-01-03 05:30:00,5.52131,5.53093,5.51949,5.53054,215000000.0
2005-01-03 05:45:00,5.53216,5.54952,5.53216,5.54039,209000000.0
2005-01-03 06:00:00,5.5402,5.54185,5.52976,5.53014,231000000.0
2005-01-03 06:15:00,5.53026,5.53409,5.52964,5.53028,208000000.0
2005-01-03 06:30:00,5.53175,5.53228,5.52622,5.5303,201000000.0
2005-01-03 06:45:00,5.52899,5.53106,5.52547,5.52637,189000000.0
2005-01-03 07:00:00,5.52522,5.52729,5.52416,5.52488,199000000.0
2005-01-03 07:15:00,5.52504,5.52941,5.52339,5.52873,234000000.0
2005-01-03 07:30:00,5.52843,5.52919,5.5253,5.5257,179000000.0
2005-01-03 07:45:00,5.52579,5.5277,5.52558,5.52625,188000000.0
2005-01-03 08:00:00,5.52556,5.52587,5.52169,5.52552,196000000.0
2005-01-03 08:15:00,5.52506,5.52524,5.5227,5.52369,179000000.0
2005-01-03 08:30:00,5.52362,5.5246,5.51907,5.51946,176000000.0
2005-01-03 08:45:00,5.51947,5.52025,5.51215,5.51257,227000000.0
2005-01-03 09:00:00,5.51213,5.51463,5.51136,5.51136,195000000.0
2005-01-03 09:15:00,5.51112,5.51456,5.51028,5.5124,214000000.0
2005-01-03 09:30:00,5.51168,5.51181,5.49962,5.50002,228000000.0
2005-01-03 09:45:00,5.50037,5.50127,5.49003,5.49207,218000000.0
2005-01-03 10:00:00,5.49162,5.49274,5.48421,5.49231,195000000.0
2005-01-03 10:15:00,5.49344,5.49778,5.49101,5.49622,194000000.0
2005-01-03 10:30:00,5.49476,5.50069,5.49419,5.49492,191000000.0
2005-01-03 10:45:00,5.49505,5.49569,5.49008,5.49071,176000000.0
2005-01-03 11:00:00,5.49027,5.49725,5.49027,5.49232,199000000.0
2005-01-03 11:15:00,5.4909,5.49291,5.47501,5.47511,203000000.0
2005-01-03 11:30:00,5.47416,5.4894,5.47382,5.48771,198000000.0
2005-01-03 11:45:00,5.48808,5.48961,5.48514,5.48872,182000000.0
2005-01-03 12:00:00,5.48896,5.49067,5.48702,5.48838,187000000.0
2005-01-03 12:15:00,5.48767,5.49004,5.48648,5.48821,183000000.0
2005-01-03 12:30:00,5.48794,5.49002,5.48333,5.48333,195000000.0
2005-01-03 12:45:00,5.48369,5.49008,5.48252,5.48969,193000000.0
2005-01-03 13:00:00,5.48981,5.49197,5.48812,5.48926,237000000.0
2005-01-03 13:15:00,5.49068,5.49073,5.48661,5.48962,203000000.0
2005-01-03 13:30:00,5.48973,5.4926,5.48893,5.49135,175000000.0
2005-01-03 13:45:00,5.49133,5.50018,5.49077,5.49847,181000000.0
2005-01-03 14:00:00,5.4977,5.50106,5.49448,5.49463,188000000.0
2005-01-03 14:15:00,5.49489,5.4976,5.48957,5.49654,193000000.0
2005-01-03 14:30:00,5.4969,5.49978,5.49371,5.49811,200000000.0
2005-01-03 14:45:00,5.49823,5.49899,5.49413,5.49501,187000000.0
2005-01-03 15:00:00,5.4938,5.50054,5.49203,5.50025,205000000.0
2005-01-03 15:15:00,5.50079,5.50391,5.49624,5.50209,198000000.0
2005-01-03 15:30:00,5.5025,5.51327,5.50165,5.51214,182000000.0
2005-01-03 15:45:00,5.51178,5.51537,5.50971,5.51162,230000000.0
2005-01-03 16:00:00,5.51174,5.5263,5.51137,5.5227,195000000.0
2005-01-03 16:15:00,5.52251,5.52338,5.51511,5.51693,182000000.0
2005-01-03 16:30:00,5.51689,5.51928,5.51104,5.51239,217000000.0
2005-01-03 16:45:00,5.51235,5.51256,5.50551,5.5059,177000000.0
2005-01-03 17:00:00,5.50728,5.51036,5.5029,5.50684,192000000.0
2005-01-03 17:15:00,5.50695,5.50831,5.50072,5.50615,188000000.0
2005-01-03 17:30:00,5.50593,5.50753,5.5027,5.50623,203000000.0
2005-01-03 17:45:00,5.50544,5.51726,5.50544,5.51726,212000000.0
2005-01-03 18:00:00,5.51708,5.51888,5.5128,5.51764,203000000.0
2005-01-03 18:15:00,5.51779,5.51779,5.50767,5.50946,191000000.0
2005-01-03 18:30:00,5.51026,5.51484,5.51026,5.51395,208000000.0
2005-01-03 18:45:00,5.51453,5.517,5.51076,5.51149,200000000.0
2005-01-03 19:00:00,5.51181,5.51285,5.50763,5.50823,214000000.0
2005-01-03 19:15:00,5.50836,5.51192,5.50836,5.50986,195000000.0
2005-01-03 19:30:00,5.5101,5.51447,5.50899,5.51331,199000000.0
2005-01-03 19:45:00,5.51222,5.51414,5.50879,5.50926,209000000.0
2005-01-03 20:00:00,5.50929,5.51196,5.50761,5.50971,198000000.0
2005-01-03 20:15:00,5.50958,5.51242,5.50866,5.51151,192000000.0
2005-01-03 20:30:00,5.51055,5.51344,5.50917,5.51032,218000000.0
2005-01-03 20:45:00,5.51113,5.51221,5.50913,5.51074,194000000.0
2005-01-03 21:00:00,5.51064,5.51198,5.50814,5.50987,200000000.0
2005-01-03 21:15:00,5.51017,5.51163,5.50759,5.50857,178000000.0
2005-01-03 21:30:00,5.50854,5.50899,5.50173,5.50375,212000000.0
2005-01-03 21:45:00,5.5037,5.5103,5.5037,5.50962,196000000.0
2005-01-03 22:00:00,5.50961,5.51406,5.50798,5.51324,210000000.0
2005-01-03 22:15:00,5.51383,5.51526,5.51086,5.51369,201000000.0
2005-01-03 22:30:00,5.51412,5.51423,5.51121,5.5114,179000000.0
2005-01-03 22:45:00,5.51173,5.51423,5.51133,5.51347,202000000.0
2005-01-03 23:00:00,5.51334,5.51729,5.51269,5.51625,194000000.0
2005-01-03 23:15:00,5.51517,5.51894,5.51475,5.51765,195000000.0
2005-01-03 23:30:00,5.5175,5.51794,5.51466,5.51717,214000000.0
2005-01-03 23:45:00,5.51586,5.51997,5.51343,5.51541,219000000.0
2005-01-04 00:00:00,5.5155,5.51664,5.51362,5.51664,195000000.0
2005-01-04 00:15:00,5.51662,5.5172,5.51207,5.51399,191000000.0
2005-01-04 00:30:00,5.51202,5.51489,5.51182,5.5137,205000000.0
2005-01-04 00:45:00,5.51379,5.51668,5.51269,5.51543,189000000.0
2005-01-04 01:00:00,5.51619,5.51942,5.51472,5.51848,188000000.0
2005-01-04 01:15:00,5.5174,5.51849,5.51423,5.51499,192000000.0
2005-01-04 01:30:00,5.5147,5.51669,5.51285,5.51474,211000000.0
2005-01-04 01:45:00,5.51491,5.51663,5.51287,5.51427,196000000.0
2005-01-04 02:00:00,5.51381,5.51586,5.5121,5.51511,216000000.0
2005-01-04 02:15:00,5.51478,5.51613,5.5126,5.5148,203000000.0
2005-01-04 02:30:00,5.51517,5.51703,5.51355,5.51703,204000000.0
2005-01-04 02:45:00,5.51587,5.51954,5.51552,5.51761,200000000.0
2005-01-04 03:00:00,5.51702,5.51913,5.51495,5.51753,215000000.0
2005-01-04 03:15:00,5.51666,5.51685,5.5107,5.51271,183000000.0
2005-01-04 03:30:00,5.51277,5.516,5.51214,5.51433,210000000.0
2005-01-04 03:45:00,5.51427,5.51533,5.51271,5.51424,190000000.0
2005-01-04 04:00:00,5.51387,5.51476,5.51207,5.51413,213000000.0
2005-01-04 04:15:00,5.5142,5.51608,5.51329,5.51519,172000000.0
2005-01-04 04:30:00,5.51502,5.51592,5.51229,5.51339,184000000.0
2005-01-04 04:45:00,5.51276,5.514,5.50749,5.50763,199000000.0
2005-01-04 05:00:00,5.50636,5.50971,5.50553,5.50901,193000000.0
2005-01-04 05:15:00,5.50875,5.51073,5.5082,5.50978,212000000.0
2005-01-04 05:30:00,5.50979,5.51025,5.50608,5.50861,215000000.0
2005-01-04 05:45:00,5.50816,5.50893,5.50613,5.50688,209000000.0
2005-01-04 06:00:00,5.50667,5.50782,5.50467,5.50467,231000000.0
2005-01-04 06:15:00,5.50518,5.50816,5.50441,5.50524,208000000.0
2005-01-04 06:30:00,5.50487,5.50654,5.50276,5.5043,201000000.0
2005-01-04 06:45:00,5.50363,5.5074,5.50295,5.50693,189000000.0
2005-01-04 07:00:00,5.50692,5.5086,5.50401,5.5043,199000000.0
2005-01-04 07:15:00,5.50452,5.50695,5.50315,5.50687,234000000.0
2005-01-04 07:30:00,5.50667,5.50751,5.50396,5.50499,179000000.0
2005-01-04 07:45:00,5.50736,5.5095,5.50355,5.50491,188000000.0
2005-01-04 08:00:00,5.50481,5.50695,5.50362,5.50687,196000000.0
2005-01-04 08:15:00,5.50741,5.51179,5.50548,5.51179,179000000.0
2005-01-04 08:30:00,5.51231,5.51611,5.50888,5.51545,176000000.0
2005-01-04 08:45:00,5.5158,5.51781,5.51415,5.51708,227000000.0
2005-01-04 09:00:00,5.5168,5.51979,5.51421,5.51948,195000000.0
2005-01-04 09:15:00,5.52057,5.52201,5.51632,5.52027,214000000.0
2005-01-04 09:30:00,5.52068,5.52472,5.51787,5.51787,228000000.0
2005-01-04 09:45:00,5.51809,5.52045,5.51173,5.51432,218000000.0
2005-01-04 10:00:00,5.51514,5.52087,5.51321,5.51892,195000000.0
2005-01-04 10:15:00,5.51919,5.52713,5.51495,5.52713,194000000.0
2005-01-04 10:30:00,5.52812,5.53569,5.52779,5.53508,191000000.0
2005-01-04 10:45:00,5.53499,5.53635,5.53271,5.53339,176000000.0
2005-01-04 11:00:00,5.53295,5.5337,5.52992,5.53237,199000000.0
2005-01-04 11:15:00,5.53241,5.53958,5.53073,5.53953,203000000.0
2005-01-04 11:30:00,5.53907,5.54598,5.53874,5.54267,198000000.0
2005-01-04 11:45:00,5.54233,5.55844,5.54145,5.55566,182000000.0
2005-01-04 12:00:00,5.55573,5.5588,5.55169,5.5588,187000000.0
2005-01-04 12:15:00,5.55862,5.5588,5.5493,5.55049,183000000.0
2005-01-04 12:30:00,5.54976,5.54999,5.54393,5.54878,195000000.0
2005-01-04 12:45:00,5.54859,5.55264,5.5479,5.54948,193000000.0
2005-01-04 13:00:00,5.54894,5.54909,5.54082,5.54237,237000000.0
2005-01-04 13:15:00,5.54215,5.55013,5.54215,5.54777,203000000.0
2005-01-04 13:30:00,5.54703,5.55226,5.54703,5.54997,175000000.0
2005-01-04 13:45:00,5.55031,5.55095,5.54754,5.55012,181000000.0
2005-01-04 14:00:00,5.55166,5.55735,5.55166,5.55669,188000000.0
2005-01-04 14:15:00,5.55691,5.56234,5.55471,5.56177,193000000.0
2005-01-04 14:30:00,5.56171,5.56218,5.55564,5.55873,200000000.0
2005-01-04 14:45:00,5.55844,5.55876,5.55593,5.55679,187000000.0
2005-01-04 15:00:00,5.55615,5.55783,5.55362,5.55729,205000000.0
2005-01-04 15:15:00,5.55693,5.55958,5.54959,5.5583,198000000.0
2005-01-04 15:30:00,5.55944,5.55949,5.54555,5.54898,182000000.0
2005-01-04 15:45:00,5.54938,5.56068,5.54828,5.55416,230000000.0
2005-01-04 16:00:00,5.55507,5.56405,5.55449,5.55547,195000000.0
2005-01-04 16:15:00,5.55494,5.55822,5.55396,5.55584,182000000.0
2005-01-04 16:30:00,5.55649,5.55837,5.55407,5.5555,217000000.0
2005-01-04 16:45:00,5.55516,5.55692,5.55426,5.55471,177000000.0
2005-01-04 17:00:00,5.55551,5.55945,5.55494,5.55749,192000000.0
2005-01-04 17:15:00,5.55617,5.58341,5.55617,5.58276,188000000.0
2005-01-04 17:30:00,5.58248,5.58319,5.5751,5.57878,203000000.0
2005-01-04 17:45:00,5.57831,5.58779,5.57737,5.5868,212000000.0
2005-01-04 18:00:00,5.58723,5.588,5.58431,5.58484,203000000.0
2005-01-04 18:15:00,5.58459,5.59054,5.58329,5.58999,191000000.0
2005-01-04 18:30:00,5.59003,5.59356,5.58792,5.58956,208000000.0
2005-01-04 18:45:00,5.5891,5.5919,5.58714,5.5874,200000000.0
2005-01-04 19:00:00,5.58769,5.58898,5.58528,5.58666,214000000.0
2005-01-04 19:15:00,5.58655,5.58675,5.58096,5.58291,195000000.0
2005-01-04 19:30:00,5.58194,5.58388,5.57924,5.58301,199000000.0
2005-01-04 19:45:00,5.58357,5.58611,5.58166,5.58375,209000000.0
2005-01-04 20:00:00,5.58248,5.58428,5.58153,5.58283,198000000.0
2005-01-04 20:15:00,5.58287,5.58374,5.57957,5.57996,192000000.0
2005-01-04 20:30:00,5.58064,5.58169,5.57901,5.58021,218000000.0
2005-01-04 20:45:00,5.58093,5.58288,5.58036,5.58281,194000000.0
2005-01-04 21:00:00,5.58353,5.58888,5.58324,5.58823,200000000.0
2005-01-04 21:15:00,5.58849,5.58863,5.58482,5.58624,178000000.0
2005-01-04 21:30:00,5.58655,5.60409,5.58617,5.60282,212000000.0
2005-01-04 21:45:00,5.60193,5.60212,5.59476,5.59635,196000000.0
2005-01-04 22:00:00,5.59612,5.59773,5.59473,5.59476,210000000.0
2005-01-04 22:15:00,5.59508,5.59654,5.59413,5.59549,201000000.0
2005-01-04 22:30:00,5.5954,5.59832,5.59533,5.59798,179000000.0
2005-01-04 22:45:00,5.59724,5.59917,5.59612,5.59779,202000000.0
2005-01-04 23:00:00,5.59781,5.59802,5.59545,5.59605,194000000.0
2005-01-04 23:15:00,5.59638,5.59667,5.59266,5.59328,195000000.0
2005-01-04 23:30:00,5.59339,5.59432,5.59011,5.59113,214000000.0
2005-01-04 23:45:00,5.59066,5.59436,5.58954,5.59293,219000000.0
2005-01-05 00:00:00,5.59319,5.59362,5.59046,5.59327,195000000.0
2005-01-05 00:15:00,5.59188,5.59618,5.59017,5.59531,191000000.0
2005-01-05 00:30:00,5.59588,5.59637,5.5906,5.59229,205000000.0
2005-01-05 00:45:00,5.59229,5.59799,5.59143,5.59618,189000000.0
2005-01-05 01:00:00,5.59571,5.59633,5.59334,5.59354,188000000.0
2005-01-05 01:15:00,5.59307,5.59653,5.59155,5.59516,192000000.0
2005-01-05 01:30:00,5.59494,5.59849,5.59475,5.597,211000000.0
2005-01-05 01:45:00,5.59533,5.59645,5.59237,5.59237,196000000.0
2005-01-05 02:00:00,5.59144,5.59287,5.58975,5.59001,216000000.0
2005-01-05 02:15:00,5.59024,5.59077,5.58797,5.58922,203000000.0
2005-01-05 02:30:00,5.58926,5.59043,5.58805,5.59013,204000000.0
2005-01-05 02:45:00,5.59034,5.59473,5.58975,5.59423,200000000.0
2005-01-05 03:00:00,5.59385,5.59425,5.58906,5.5902,215000000.0
2005-01-05 03:15:00,5.58978,5.59229,5.58795,5.59143,183000000.0
2005-01-05 03:30:00,5.5925,5.59979,5.5925,5.59933,210000000.0
2005-01-05 03:45:00,5.59876,5.60057,5.59661,5.5984,190000000.0
2005-01-05 04:00:00,5.59897,5.60009,5.59711,5.59838,213000000.0
2005-01-05 04:15:00,5.59837,5.60043,5.59632,5.59979,172000000.0
2005-01-05 04:30:00,5.59972,5.60135,5.59773,5.59941,184000000.0
2005-01-05 04:45:00,5.59928,5.60023,5.59725,5.60005,199000000.0
2005-01-05 05:00:00,5.59951,5.6011,5.59823,5.6001,193000000.0
2005-01-05 05:15:00,5.60032,5.60379,5.59906,5.60359,212000000.0
2005-01-05 05:30:00,5.6021,5.60363,5.59838,5.59857,215000000.0
2005-01-05 05:45:00,5.59927,5.60126,5.59793,5.59926,209000000.0
2005-01-05 06:00:00,5.59866,5.59923,5.59498,5.59571,231000000.0
2005-01-05 06:15:00,5.59681,5.59681,5.59206,5.59319,208000000.0
2005-01-05 06:30:00,5.59388,5.59721,5.59306,5.59673,201000000.0
2005-01-05 06:45:00,5.59684,5.59944,5.59522,5.59805,189000000.0
2005-01-05 07:00:00,5.59659,5.59829,5.59382,5.59449,199000000.0
2005-01-05 07:15:00,5.59461,5.59625,5.59244,5.59549,234000000.0
2005-01-05 07:30:00,5.59491,5.59782,5.59358,5.59423,179000000.0
2005-01-05 07:45:00,5.59513,5.5976,5.59423,5.59507,188000000.0
2005-01-05 08:00:00,5.59501,5.59781,5.59127,5.59427,196000000.0
2005-01-05 08:15:00,5.5942,5.59541,5.59034,5.59034,179000000.0
2005-01-05 08:30:00,5.59077,5.59359,5.58956,5.59094,176000000.0
2005-01-05 08:45:00,5.59121,5.59121,5.58887,5.59017,227000000.0
2005-01-05 09:00:00,5.58976,5.59184,5.58768,5.59023,195000000.0
2005-01-05 09:15:00,5.59,5.59461,5.58601,5.59461,214000000.0
2005-01-05 09:30:00,5.59524,5.60923,5.59524,5.59988,228000000.0
2005-01-05 09:45:00,5.60033,5.61064,5.59967,5.60336,218000000.0
2005-01-05 10:00:00,5.60227,5.60302,5.59244,5.59257,195000000.0
2005-01-05 10:15:00,5.59235,5.5961,5.58843,5.59524,194000000.0
2005-01-05 10:30:00,5.59489,5.59973,5.59111,5.59111,191000000.0
2005-01-05 10:45:00,5.59083,5.59616,5.58924,5.5921,176000000.0
2005-01-05 11:00:00,5.59272,5.59616,5.59196,5.59327,199000000.0
2005-01-05 11:15:00,5.59223,5.59857,5.59108,5.59781,203000000.0
2005-01-05 11:30:00,5.59769,5.59769,5.59424,5.59617,198000000.0
2005-01-05 11:45:00,5.59591,5.60503,5.59547,5.60403,182000000.0
2005-01-05 12:00:00,5.60456,5.61771,5.60422,5.61448,187000000.0
2005-01-05 12:15:00,5.61454,5.61717,5.61311,5.6133,183000000.0
2005-01-05 12:30:00,5.61392,5.61899,5.61166,5.61301,195000000.0
2005-01-05 12:45:00,5.61212,5.61503,5.60626,5.60732,193000000.0
2005-01-05 13:00:00,5.60794,5.61682,5.60584,5.61607,237000000.0
2005-01-05 13:15:00,5.61689,5.61751,5.61119,5.61596,203000000.0
2005-01-05 13:30:00,5.61543,5.61792,5.61194,5.61609,175000000.0
2005-01-05 13:45:00,5.6159,5.6159,5.60623,5.61182,181000000.0
2005-01-05 14:00:00,5.61127,5.6117,5.60332,5.61117,188000000.0
2005-01-05 14:15:00,5.6116,5.61393,5.60757,5.60943,193000000.0
2005-01-05 14:30:00,5.6104,5.61364,5.60684,5.61019,200000000.0
2005-01-05 14:45:00,5.61025,5.61197,5.60816,5.61133,187000000.0
2005-01-05 15:00:00,5.61072,5.61962,5.60876,5.61959,205000000.0
2005-01-05 15:15:00,5.62018,5.62399,5.61497,5.61961,198000000.0
2005-01-05 15:30:00,5.61921,5.61972,5.60865,5.61015,182000000.0
2005-01-05 15:45:00,5.61038,5.61534,5.61035,5.61191,230000000.0
2005-01-05 16:00:00,5.61208,5.61284,5.608,5.61237,195000000.0
2005-01-05 16:15:00,5.61186,5.61449,5.60114,5.60457,182000000.0
2005-01-05 16:30:00,5.6034,5.6091,5.60131,5.60782,217000000.0
2005-01-05 16:45:00,5.60768,5.612,5.60531,5.61128,177000000.0
2005-01-05 17:00:00,5.61217,5.61634,5.60716,5.60834,192000000.0
2005-01-05 17:15:00,5.60758,5.60854,5.59935,5.60345,188000000.0
2005-01-05 17:30:00,5.60298,5.60507,5.59985,5.60296,203000000.0
2005-01-05 17:45:00,5.60262,5.60413,5.59636,5.59787,212000000.0
2005-01-05 18:00:00,5.59751,5.5981,5.58739,5.5905,203000000.0
2005-01-05 18:15:00,5.59096,5.59487,5.58871,5.5908,191000000.0
2005-01-05 18:30:00,5.5922,5.59397,5.58745,5.58865,208000000.0
2005-01-05 18:45:00,5.58874,5.59239,5.58745,5.59003,200000000.0
2005-01-05 19:00:00,5.59031,5.59158,5.58683,5.5877,214000000.0
2005-01-05 19:15:00,5.58744,5.59463,5.58715,5.59379,195000000.0
2005-01-05 19:30:00,5.59284,5.59776,5.59265,5.59734,199000000.0
2005-01-05 19:45:00,5.59691,5.59876,5.59511,5.59601,209000000.0
2005-01-05 20:00:00,5.59602,5.59822,5.59266,5.59401,198000000.0
2005-01-05 20:15:00,5.59469,5.59645,5.59193,5.59631,192000000.0
2005-01-05 20:30:00,5.5958,5.59986,5.59396,5.59595,218000000.0
2005-01-05 20:45:00,5.59564,5.59736,5.59387,5.59627,194000000.0
2005-01-05 21:00:00,5.59639,5.59981,5.59446,5.59916,200000000.0
2005-01-05 21:15:00,5.59975,5.60543,5.59954,5.60397,178000000.0
2005-01-05 21:30:00,5.60378,5.60415,5.60084,5.60252,212000000.0
2005-01-05 21:45:00,5.60273,5.60308,5.59843,5.60281,196000000.0
2005-01-05 22:00:00,5.60321,5.60504,5.60243,5.60345,210000000.0
2005-01-05 22:15:00,5.60447,5.60674,5.60355,5.60631,201000000.0
2005-01-05 22:30:00,5.60527,5.6062,5.60234,5.60365,179000000.0
2005-01-05 22:45:00,5.60344,5.60716,5.60249,5.60471,202000000.0
2005-01-05 23:00:00,5.60463,5.60513,5.60184,5.60331,194000000.0
2005-01-05 23:15:00,5.60382,5.6065,5.60242,5.60458,195000000.0
2005-01-05 23:30:00,5.60486,5.60663,5.60421,5.60568,214000000.0
2005-01-05 23:45:00,5.60602,5.60637,5.60343,5.60407,219000000.0
2005-01-06 00:00:00,5.6041,5.6048,5.60201,5.6044,195000000.0
2005-01-06 00:15:00,5.60395,5.60461,5.60021,5.60021,191000000.0
2005-01-06 00:30:00,5.60118,5.60177,5.59848,5.59882,205000000.0
2005-01-06 00:45:00,5.59902,5.60113,5.59834,5.59909,189000000.0
2005-01-06 01:00:00,5.59859,5.59985,5.59671,5.59811,188000000.0
2005-01-06 01:15:00,5.59871,5.60036,5.59651,5.59742,192000000.0
2005-01-06 01:30:00,5.59763,5.59994,5.59545,5.59923,211000000.0
2005-01-06 01:45:00,5.59668,5.60022,5.59427,5.59617,196000000.0
2005-01-06 02:00:00,5.59765,5.60086,5.59578,5.59838,216000000.0
2005-01-06 02:15:00,5.60005,5.60267,5.59885,5.60175,203000000.0
2005-01-06 02:30:00,5.60227,5.60408,5.60055,5.60284,204000000.0
2005-01-06 02:45:00,5.60296,5.60608,5.59987,5.60587,200000000.0
2005-01-06 03:00:00,5.60606,5.60679,5.60167,5.60295,215000000.0
2005-01-06 03:15:00,5.60306,5.60609,5.60251,5.60513,183000000.0
2005-01-06 03:30:00,5.60561,5.60585,5.60251,5.6043,210000000.0
2005-01-06 03:45:00,5.60422,5.60513,5.60093,5.60249,190000000.0
2005-01-06 04:00:00,5.60259,5.60307,5.59599,5.5999,213000000.0
2005-01-06 04:15:00,5.60011,5.60257,5.59887,5.6016,172000000.0
2005-01-06 04:30:00,5.60153,5.60401,5.60033,5.60214,184000000.0
2005-01-06 04:45:00,5.60197,5.60359,5.59866,5.60253,199000000.0
2005-01-06 05:00:00,5.60163,5.60614,5.59996,5.60614,193000000.0
2005-01-06 05:15:00,5.60604,5.6062,5.60185,5.60213,212000000.0
2005-01-06 05:30:00,5.6022,5.60313,5.59961,5.60265,215000000.0
2005-01-06 05:45:00,5.60286,5.60447,5.60129,5.60447,209000000.0
2005-01-06 06:00:00,5.60473,5.60579,5.60148,5.60356,231000000.0
2005-01-06 06:15:00,5.60294,5.60419,5.60079,5.60298,208000000.0
2005-01-06 06:30:00,5.60352,5.60546,5.60147,5.60397,201000000.0
2005-01-06 06:45:00,5.6038,5.60536,5.60155,5.60422,189000000.0
2005-01-06 07:00:00,5.6042,5.60638,5.60229,5.60503,199000000.0
2005-01-06 07:15:00,5.60602,5.60694,5.60355,5.60594,234000000.0
2005-01-06 07:30:00,5.60601,5.60601,5.60275,5.60411,179000000.0
2005-01-06 07:45:00,5.60382,5.6049,5.59912,5.60078,188000000.0
2005-01-06 08:00:00,5.60152,5.60459,5.60031,5.60295,196000000.0
2005-01-06 08:15:00,5.60281,5.60481,5.60119,5.60475,179000000.0
2005-01-06 08:30:00,5.60505,5.60737,5.60255,5.60655,176000000.0
2005-01-06 08:45:00,5.60618,5.61291,5.60392,5.61225,227000000.0
2005-01-06 09:00:00,5.61242,5.61739,5.61184,5.61605,195000000.0
2005-01-06 09:15:00,5.61618,5.62108,5.61301,5.61876,214000000.0
2005-01-06 09:30:00,5.61889,5.62926,5.61838,5.62519,228000000.0
2005-01-06 09:45:00,5.62561,5.62988,5.6221,5.6234,218000000.0
2005-01-06 10:00:00,5.62316,5.62845,5.62065,5.62545,195000000.0
2005-01-06 10:15:00,5.62457,5.63677,5.62273,5.63676,194000000.0
2005-01-06 10:30:00,5.6371,5.64228,5.63249,5.64107,191000000.0
2005-01-06 10:45:00,5.64037,5.64258,5.63522,5.63567,176000000.0
2005-01-06 11:00:00,5.63398,5.63601,5.63127,5.63482,199000000.0
2005-01-06 11:15:00,5.63441,5.63747,5.63051,5.63094,203000000.0
2005-01-06 11:30:00,5.63175,5.63633,5.62954,5.63577,198000000.0
2005-01-06 11:45:00,5.63598,5.64035,5.63443,5.63986,182000000.0
2005-01-06 12:00:00,5.63928,5.64261,5.63778,5.64124,187000000.0
2005-01-06 12:15:00,5.64089,5.64409,5.63527,5.63774,183000000.0
2005-01-06 12:30:00,5.63782,5.63951,5.63486,5.63848,195000000.0
2005-01-06 12:45:00,5.63786,5.63931,5.63396,5.63464,193000000.0
2005-01-06 13:00:00,5.63483,5.6387,5.63427,5.6358,237000000.0
2005-01-06 13:15:00,5.6369,5.6387,5.63389,5.63505,203000000.0
2005-01-06 13:30:00,5.6369,5.63832,5.63501,5.63741,175000000.0
2005-01-06 13:45:00,5.63836,5.63836,5.63322,5.63496,181000000.0
2005-01-06 14:00:00,5.6347,5.6378,5.63283,5.63609,188000000.0
2005-01-06 14:15:00,5.63689,5.63872,5.63424,5.63643,193000000.0
2005-01-06 14:30:00,5.636,5.63718,5.63299,5.63416,200000000.0
2005-01-06 14:45:00,5.63378,5.63506,5.63105,5.63357,187000000.0
2005-01-06 15:00:00,5.63352,5.63883,5.63304,5.63808,205000000.0
2005-01-06 15:15:00,5.63812,5.64584,5.63743,5.64394,198000000.0
2005-01-06 15:30:00,5.64183,5.64269,5.63413,5.63545,182000000.0
2005-01-06 15:45:00,5.63489,5.63705,5.63202,5.63629,230000000.0
2005-01-06 16:00:00,5.63669,5.63695,5.63255,5.63275,195000000.0
2005-01-06 16:15:00,5.63207,5.63273,5.62513,5.6278,182000000.0
2005-01-06 16:30:00,5.62794,5.6307,5.62606,5.6291,217000000.0
2005-01-06 16:45:00,5.62885,5.62934,5.62435,5.62742,177000000.0
2005-01-06 17:00:00,5.62707,5.63914,5.62409,5.6385,192000000.0
2005-01-06 17:15:00,5.63873,5.64095,5.63526,5.63674,188000000.0
2005-01-06 17:30:00,5.63694,5.64146,5.63555,5.64134,203000000.0
2005-01-06 17:45:00,5.64161,5.6444,5.63896,5.64308,212000000.0
2005-01-06 18:00:00,5.64261,5.64415,5.63584,5.63599,203000000.0
2005-01-06 18:15:00,5.63434,5.63482,5.62731,5.62731,191000000.0
2005-01-06 18:30:00,5.62713,5.63945,5.62563,5.63603,208000000.0
2005-01-06 18:45:00,5.63556,5.63857,5.6351,5.63798,200000000.0
2005-01-06 19:00:00,5.63781,5.64071,5.63663,5.63844,214000000.0
2005-01-06 19:15:00,5.63848,5.64316,5.6381,5.64304,195000000.0
2005-01-06 19:30:00,5.6431,5.6492,5.64095,5.64304,199000000.0
2005-01-06 19:45:00,5.64194,5.64277,5.63699,5.63829,209000000.0
2005-01-06 20:00:00,5.63816,5.63918,5.63659,5.63827,198000000.0
2005-01-06 20:15:00,5.6382,5.64172,5.63683,5.63949,192000000.0
2005-01-06 20:30:00,5.63931,5.64214,5.63774,5.6412,218000000.0
2005-01-06 20:45:00,5.64092,5.64218,5.63966,5.64049,194000000.0
2005-01-06 21:00:00,5.64097,5.64363,5.63845,5.64347,200000000.0
2005-01-06 21:15:00,5.64503,5.6458,5.6413,5.64311,178000000.0
2005-01-06 21:30:00,5.64275,5.64435,5.64168,5.64235,212000000.0
2005-01-06 21:45:00,5.64243,5.64519,5.64191,5.64401,196000000.0
2005-01-06 22:00:00,5.64385,5.64724,5.64385,5.64597,210000000.0
2005-01-06 22:15:00,5.64534,5.64654,5.64247,5.64364,201000000.0
2005-01-06 22:30:00,5.64403,5.64421,5.63914,5.63914,179000000.0
2005-01-06 22:45:00,5.63971,5.64191,5.63895,5.64156,202000000.0
2005-01-06 23:00:00,5.64136,5.64435,5.63952,5.64305,194000000.0
2005-01-06 23:15:00,5.64313,5.64466,5.64132,5.6425,195000000.0
2005-01-06 23:30:00,5.6427,5.64431,5.63954,5.64083,214000000.0
2005-01-06 23:45:00,5.64024,5.64302,5.63968,5.64172,219000000.0
2005-01-07 00:00:00,5.64322,5.64506,5.64201,5.64248,195000000.0
2005-01-07 00:15:00,5.64199,5.64246,5.63743,5.63774,191000000.0
2005-01-07 00:30:00,5.63678,5.63935,5.63594,5.63902,205000000.0
2005-01-07 00:45:00,5.63928,5.64073,5.63667,5.64051,189000000.0
2005-01-07 01:00:00,5.63932,5.64042,5.63737,5.63867,188000000.0
2005-01-07 01:15:00,5.63878,5.63978,5.63621,5.63761,192000000.0
2005-01-07 01:30:00,5.63797,5.64047,5.63585,5.63769,211000000.0
2005-01-07 01:45:00,5.639,5.64058,5.638,5.63964,196000000.0
2005-01-07 02:00:00,5.63738,5.64089,5.63589,5.63999,216000000.0
2005-01-07 02:15:00,5.64018,5.64341,5.63823,5.64327,203000000.0
2005-01-07 02:30:00,5.64193,5.6443,5.64062,5.64088,204000000.0
2005-01-07 02:45:00,5.64118,5.64339,5.64073,5.6426,200000000.0
2005-01-07 03:00:00,5.64195,5.64311,5.64014,5.64024,215000000.0
2005-01-07 03:15:00,5.64056,5.64101,5.63526,5.63791,183000000.0
2005-01-07 03:30:00,5.63789,5.63981,5.63589,5.63767,210000000.0
2005-01-07 03:45:00,5.63756,5.63843,5.63372,5.63819,190000000.0
2005-01-07 04:00:00,5.63646,5.63915,5.63528,5.63869,213000000.0
2005-01-07 04:15:00,5.63881,5.63977,5.63721,5.63772,172000000.0
2005-01-07 04:30:00,5.63733,5.64,5.63696,5.63964,184000000.0
2005-01-07 04:45:00,5.63923,5.64037,5.63821,5.63889,199000000.0
2005-01-07 05:00:00,5.64,5.64002,5.635,5.635,193000000.0
2005-01-07 05:15:00,5.63505,5.63592,5.63278,5.63526,212000000.0
2005-01-07 05:30:00,5.63506,5.63574,5.63227,5.63227,215000000.0
2005-01-07 05:45:00,5.63293,5.63566,5.63207,5.6333,209000000.0
2005-01-07 06:00:00,5.6335,5.63509,5.63237,5.63496,231000000.0
2005-01-07 06:15:00,5.63588,5.63588,5.63213,5.63384,208000000.0
2005-01-07 06:30:00,5.63387,5.63387,5.63096,5.6316,201000000.0
2005-01-07 06:45:00,5.63184,5.63275,5.62951,5.63195,189000000.0
2005-01-07 07:00:00,5.63195,5.63213,5.63016,5.63151,199000000.0
2005-01-07 07:15:00,5.63216,5.63216,5.6283,5.62917,234000000.0
2005-01-07 07:30:00,5.62845,5.63369,5.62836,5.63219,179000000.0
2005-01-07 07:45:00,5.63216,5.63353,5.63007,5.63118,188000000.0
2005-01-07 08:00:00,5.63089,5.63345,5.63085,5.63162,196000000.0
2005-01-07 08:15:00,5.63142,5.63422,5.63045,5.63294,179000000.0
2005-01-07 08:30:00,5.63437,5.63826,5.6343,5.63631,176000000.0
2005-01-07 08:45:00,5.63642,5.64275,5.63512,5.64097,227000000.0
2005-01-07 09:00:00,5.64031,5.64062,5.63451,5.63489,195000000.0
2005-01-07 09:15:00,5.63556,5.63556,5.63212,5.63451,214000000.0
2005-01-07 09:30:00,5.63456,5.63832,5.62964,5.62984,228000000.0
2005-01-07 09:45:00,5.62937,5.63165,5.62907,5.63086,218000000.0
2005-01-07 10:00:00,5.63185,5.63513,5.63034,5.63309,195000000.0
2005-01-07 10:15:00,5.63281,5.6338,5.63037,5.63299,194000000.0
2005-01-07 10:30:00,5.63243,5.63316,5.6297,5.63017,191000000.0
2005-01-07 10:45:00,5.63009,5.63403,5.629,5.62947,176000000.0
2005-01-07 11:00:00,5.62931,5.62931,5.6176,5.62035,199000000.0
2005-01-07 11:15:00,5.62005,5.62271,5.61921,5.62067,203000000.0
2005-01-07 11:30:00,5.62108,5.62135,5.6182,5.61873,198000000.0
2005-01-07 11:45:00,5.61986,5.62066,5.61327,5.6173,182000000.0
2005-01-07 12:00:00,5.61677,5.61954,5.614,5.6142,187000000.0
2005-01-07 12:15:00,5.61259,5.6148,5.60922,5.6148,183000000.0
2005-01-07 12:30:00,5.61431,5.6148,5.61106,5.6131,195000000.0
2005-01-07 12:45:00,5.61324,5.61716,5.61291,5.61565,193000000.0
2005-01-07 13:00:00,5.61668,5.6189,5.6146,5.61881,237000000.0
2005-01-07 13:15:00,5.61865,5.62291,5.61638,5.62192,203000000.0
2005-01-07 13:30:00,5.62157,5.6285,5.62155,5.6266,175000000.0
2005-01-07 13:45:00,5.62624,5.62818,5.62379,5.62443,181000000.0
2005-01-07 14:00:00,5.62419,5.62539,5.62233,5.62307,188000000.0
2005-01-07 14:15:00,5.62297,5.62452,5.6212,5.62324,193000000.0
2005-01-07 14:30:00,5.62385,5.62608,5.6213,5.62436,200000000.0
2005-01-07 14:45:00,5.62584,5.62931,5.62454,5.62931,187000000.0
2005-01-07 15:00:00,5.62913,5.63077,5.62723,5.63005,205000000.0
2005-01-07 15:15:00,5.63029,5.63648,5.62964,5.63622,198000000.0
2005-01-07 15:30:00,5.63287,5.63858,5.61348,5.61706,182000000.0
2005-01-07 15:45:00,5.6172,5.6289,5.61693,5.62611,230000000.0
2005-01-07 16:00:00,5.62631,5.6268,5.6168,5.62266,195000000.0
2005-01-07 16:15:00,5.62417,5.62454,5.61868,5.62182,182000000.0
2005-01-07 16:30:00,5.62285,5.62882,5.6217,5.62717,217000000.0
2005-01-07 16:45:00,5.62701,5.63368,5.62631,5.63222,177000000.0
2005-01-07 17:00:00,5.63288,5.65332,5.63288,5.65143,192000000.0
2005-01-07 17:15:00,5.65083,5.68372,5.64544,5.67753,188000000.0
2005-01-07 17:30:00,5.67668,5.69468,5.67324,5.69349,203000000.0
2005-01-07 17:45:00,5.69346,5.6981,5.68702,5.69667,212000000.0
2005-01-07 18:00:00,5.69629,5.69632,5.6857,5.68637,203000000.0
2005-01-07 18:15:00,5.68599,5.69213,5.68333,5.69031,191000000.0
2005-01-07 18:30:00,5.69067,5.693,5.68878,5.6893,208000000.0
2005-01-07 18:45:00,5.68983,5.6936,5.68906,5.69262,200000000.0
2005-01-07 19:00:00,5.69162,5.69846,5.6903,5.69846,214000000.0
2005-01-07 19:15:00,5.69784,5.70461,5.69606,5.70281,195000000.0
2005-01-07 19:30:00,5.70295,5.70475,5.70041,5.70362,199000000.0
2005-01-07 19:45:00,5.70312,5.70643,5.70243,5.70344,209000000.0
2005-01-07 20:00:00,5.70321,5.70445,5.69879,5.69879,198000000.0
2005-01-07 20:15:00,5.69901,5.69936,5.69087,5.69242,192000000.0
2005-01-07 20:30:00,5.69232,5.69612,5.69109,5.69141,218000000.0
2005-01-07 20:45:00,5.69136,5.69472,5.68955,5.69279,194000000.0
2005-01-07 21:00:00,5.69301,5.69334,5.68929,5.69119,200000000.0
2005-01-07 21:15:00,5.69079,5.69227,5.68785,5.69012,178000000.0
2005-01-07 21:30:00,5.69055,5.69079,5.68631,5.68787,212000000.0
2005-01-07 21:45:00,5.68792,5.69485,5.68736,5.69481,196000000.0
2005-01-07 22:00:00,5.69444,5.70021,5.69358,5.70021,210000000.0
2005-01-07 22:15:00,5.7004,5.70078,5.69546,5.69716,201000000.0
2005-01-07 22:30:00,5.69635,5.7009,5.696,5.69867,179000000.0
2005-01-07 22:45:00,5.69896,5.69912,5.69541,5.69688,202000000.0
2005-01-07 23:00:00,5.69651,5.69676,5.69275,5.69384,194000000.0
2005-01-07 23:15:00,5.69387,5.69611,5.69316,5.69507,195000000.0
2005-01-07 23:30:00,5.69515,5.6957,5.69286,5.69545,214000000.0
2005-01-07 23:45:00,5.69499,5.69571,5.69227,5.69464,219000000.0
2005-01-10 02:00:00,5.68625,5.68747,5.6839,5.68569,216000000.0
2005-01-10 02:15:00,5.6849,5.68924,5.6834,5.68892,203000000.0
2005-01-10 02:30:00,5.68941,5.69104,5.68761,5.68983,204000000.0
2005-01-10 02:45:00,5.68863,5.6902,5.68652,5.68676,200000000.0
2005-01-10 03:00:00,5.68607,5.68723,5.68384,5.68435,215000000.0
2005-01-10 03:15:00,5.68408,5.68751,5.68288,5.68706,183000000.0
2005-01-10 03:30:00,5.68669,5.68858,5.68522,5.68698,210000000.0
2005-01-10 03:45:00,5.68655,5.68822,5.68565,5.68822,190000000.0
2005-01-10 04:00:00,5.68813,5.69049,5.68447,5.68509,213000000.0
2005-01-10 04:15:00,5.68529,5.68833,5.68529,5.68631,172000000.0
2005-01-10 04:30:00,5.68593,5.68697,5.68395,5.68604,184000000.0
2005-01-10 04:45:00,5.68602,5.68745,5.68472,5.68522,199000000.0
2005-01-10 05:00:00,5.68547,5.68695,5.68416,5.68494,193000000.0
2005-01-10 05:15:00,5.68498,5.6852,5.68071,5.68244,212000000.0
2005-01-10 05:30:00,5.68215,5.68323,5.68015,5.68121,215000000.0
2005-01-10 05:45:00,5.6816,5.68294,5.67958,5.67958,209000000.0
2005-01-10 06:00:00,5.68055,5.68073,5.67677,5.67867,231000000.0
2005-01-10 06:15:00,5.67908,5.68038,5.67729,5.67998,208000000.0
2005-01-10 06:30:00,5.68039,5.68246,5.67917,5.68201,201000000.0
2005-01-10 06:45:00,5.68278,5.68305,5.68059,5.68149,189000000.0
2005-01-10 07:00:00,5.6825,5.68339,5.68059,5.68226,199000000.0
2005-01-10 07:15:00,5.68302,5.68416,5.68123,5.68307,234000000.0
2005-01-10 07:30:00,5.68271,5.68643,5.68212,5.68251,179000000.0
2005-01-10 07:45:00,5.68325,5.68635,5.68237,5.68631,188000000.0
2005-01-10 08:00:00,5.68595,5.68686,5.68451,5.68667,196000000.0
2005-01-10 08:15:00,5.68595,5.68853,5.68595,5.68788,179000000.0
2005-01-10 08:30:00,5.68791,5.68847,5.68388,5.68388,176000000.0
2005-01-10 08:45:00,5.68411,5.68588,5.68288,5.68437,227000000.0
2005-01-10 09:00:00,5.68467,5.68958,5.68147,5.68837,195000000.0
2005-01-10 09:15:00,5.68858,5.69076,5.68604,5.6901,214000000.0
2005-01-10 09:30:00,5.69015,5.69019,5.67773,5.68556,228000000.0
2005-01-10 09:45:00,5.68494,5.68833,5.68295,5.68548,218000000.0
2005-01-10 10:00:00,5.68551,5.68551,5.67831,5.68063,195000000.0
2005-01-10 10:15:00,5.68063,5.68532,5.67859,5.679,194000000.0
2005-01-10 10:30:00,5.67885,5.68301,5.6766,5.67971,191000000.0
2005-01-10 10:45:00,5.67975,5.67995,5.67372,5.6755,176000000.0
2005-01-10 11:00:00,5.6753,5.67641,5.67187,5.67284,199000000.0
2005-01-10 11:15:00,5.67288,5.67391,5.66989,5.67222,203000000.0
2005-01-10 11:30:00,5.6722,5.67902,5.67176,5.67408,198000000.0
2005-01-10 11:45:00,5.67371,5.67423,5.67037,5.67225,182000000.0
2005-01-10 12:00:00,5.67246,5.67556,5.67056,5.6718,187000000.0
2005-01-10 12:15:00,5.67237,5.67249,5.66706,5.66799,183000000.0
2005-01-10 12:30:00,5.66775,5.66881,5.66539,5.66776,195000000.0
2005-01-10 12:45:00,5.66776,5.6689,5.66547,5.66831,193000000.0
2005-01-10 13:00:00,5.66858,5.67155,5.6678,5.67014,237000000.0
2005-01-10 13:15:00,5.6705,5.67754,5.66982,5.67572,203000000.0
2005-01-10 13:30:00,5.67656,5.67699,5.67125,5.67138,175000000.0
2005-01-10 13:45:00,5.67167,5.67258,5.66918,5.67118,181000000.0
2005-01-10 14:00:00,5.67172,5.67542,5.66937,5.67501,188000000.0
2005-01-10 14:15:00,5.67487,5.67815,5.6723,5.67815,193000000.0
2005-01-10 14:30:00,5.67817,5.68,5.67285,5.67364,200000000.0
2005-01-10 14:45:00,5.67337,5.67457,5.66891,5.66989,187000000.0
2005-01-10 15:00:00,5.6704,5.67658,5.66982,5.67318,205000000.0
2005-01-10 15:15:00,5.67222,5.67538,5.671,5.67243,198000000.0
2005-01-10 15:30:00,5.67325,5.67685,5.67085,5.6744,182000000.0
2005-01-10 15:45:00,5.67419,5.67487,5.66422,5.66768,230000000.0
2005-01-10 16:00:00,5.66757,5.67115,5.66712,5.67059,195000000.0
2005-01-10 16:15:00,5.67054,5.67296,5.66822,5.67017,182000000.0
2005-01-10 16:30:00,5.67025,5.67212,5.66614,5.66763,217000000.0
2005-01-10 16:45:00,5.66756,5.67615,5.66756,5.67394,177000000.0
2005-01-10 17:00:00,5.67489,5.67997,5.67035,5.67602,192000000.0
2005-01-10 17:15:00,5.6758,5.67969,5.675,5.67762,188000000.0
2005-01-10 17:30:00,5.67795,5.68538,5.6749,5.67611,203000000.0
2005-01-10 17:45:00,5.67533,5.67846,5.67484,5.67569,212000000.0
2005-01-10 18:00:00,5.67546,5.67946,5.67004,5.67268,203000000.0
2005-01-10 18:15:00,5.67262,5.67288,5.66757,5.67106,191000000.0
2005-01-10 18:30:00,5.67083,5.67268,5.66913,5.67111,208000000.0
2005-01-10 18:45:00,5.67047,5.67091,5.66706,5.66959,200000000.0
2005-01-10 19:00:00,5.67065,5.67498,5.6691,5.67459,214000000.0
2005-01-10 19:15:00,5.67406,5.67947,5.67232,5.67928,195000000.0
2005-01-10 19:30:00,5.68007,5.68172,5.67796,5.68055,199000000.0
2005-01-10 19:45:00,5.68074,5.68292,5.67797,5.67809,209000000.0
2005-01-10 20:00:00,5.67798,5.67956,5.67581,5.67882,198000000.0
2005-01-10 20:15:00,5.67919,5.68285,5.67883,5.68203,192000000.0
2005-01-10 20:30:00,5.681,5.68123,5.67416,5.67637,218000000.0
2005-01-10 20:45:00,5.67609,5.68057,5.67478,5.67873,194000000.0
2005-01-10 21:00:00,5.67927,5.68052,5.67725,5.67725,200000000.0
2005-01-10 21:15:00,5.67913,5.67985,5.67659,5.67683,178000000.0
2005-01-10 21:30:00,5.67815,5.68081,5.67794,5.67828,212000000.0
2005-01-10 21:45:00,5.67807,5.67899,5.67539,5.67749,196000000.0
2005-01-10 22:00:00,5.67825,5.67935,5.67719,5.67766,210000000.0
2005-01-10 22:15:00,5.6784,5.68141,5.67734,5.68086,201000000.0
2005-01-10 22:30:00,5.68089,5.68216,5.67914,5.6802,179000000.0
2005-01-10 22:45:00,5.67968,5.68119,5.67891,5.67984,202000000.0
2005-01-10 23:00:00,5.68043,5.68151,5.6785,5.68028,194000000.0
2005-01-10 23:15:00,5.6807,5.68184,5.67839,5.68111,195000000.0
2005-01-10 23:30:00,5.68145,5.6838,5.67944,5.6831,214000000.0
2005-01-10 23:45:00,5.68345,5.68548,5.6808,5.68512,219000000.0
2005-01-11 00:00:00,5.6853,5.68768,5.6772,5.67746,195000000.0
2005-01-11 00:15:00,5.67797,5.68076,5.67728,5.6776,191000000.0
2005-01-11 00:30:00,5.67814,5.67925,5.67676,5.67852,205000000.0
2005-01-11 00:45:00,5.6788,5.67946,5.67185,5.67185,189000000.0
2005-01-11 01:00:00,5.67222,5.6725,5.66924,5.67215,188000000.0
2005-01-11 01:15:00,5.67191,5.67287,5.66952,5.67148,192000000.0
2005-01-11 01:30:00,5.67157,5.67157,5.66669,5.66772,211000000.0
2005-01-11 01:45:00,5.66687,5.67194,5.66604,5.6695,196000000.0
2005-01-11 02:00:00,5.66999,5.67247,5.66683,5.67232,216000000.0
2005-01-11 02:15:00,5.67262,5.67279,5.66409,5.66509,203000000.0
2005-01-11 02:30:00,5.66445,5.66783,5.66131,5.66783,204000000.0
2005-01-11 02:45:00,5.66804,5.66831,5.66422,5.66517,200000000.0
2005-01-11 03:00:00,5.66566,5.66896,5.66409,5.66727,215000000.0
2005-01-11 03:15:00,5.66608,5.66939,5.66608,5.66759,183000000.0
2005-01-11 03:30:00,5.66668,5.6683,5.6618,5.6636,210000000.0
2005-01-11 03:45:00,5.66467,5.66693,5.66313,5.66467,190000000.0
2005-01-11 04:00:00,5.66445,5.66447,5.65883,5.66052,213000000.0
2005-01-11 04:15:00,5.66074,5.6628,5.65957,5.66077,172000000.0
2005-01-11 04:30:00,5.66114,5.66173,5.65789,5.66124,184000000.0
2005-01-11 04:45:00,5.6616,5.66277,5.65911,5.66061,199000000.0
2005-01-11 05:00:00,5.65876,5.66235,5.65876,5.66149,193000000.0
2005-01-11 05:15:00,5.66131,5.66265,5.65962,5.66113,212000000.0
2005-01-11 05:30:00,5.66042,5.66313,5.65925,5.66203,215000000.0
2005-01-11 05:45:00,5.66303,5.66469,5.65898,5.6604,209000000.0
2005-01-11 06:00:00,5.66056,5.66254,5.65845,5.66235,231000000.0
2005-01-11 06:15:00,5.66201,5.66379,5.65964,5.66041,208000000.0
2005-01-11 06:30:00,5.66035,5.66211,5.6587,5.6609,201000000.0
2005-01-11 06:45:00,5.66049,5.66107,5.65679,5.65879,189000000.0
2005-01-11 07:00:00,5.65957,5.66125,5.65814,5.65981,199000000.0
2005-01-11 07:15:00,5.65863,5.66153,5.65757,5.66028,234000000.0
2005-01-11 07:30:00,5.66026,5.66052,5.65639,5.65831,179000000.0
2005-01-11 07:45:00,5.65784,5.66097,5.65581,5.66045,188000000.0
2005-01-11 08:00:00,5.66046,5.66058,5.6566,5.65823,196000000.0
2005-01-11 08:15:00,5.6582,5.66027,5.65638,5.65979,179000000.0
2005-01-11 08:30:00,5.66025,5.66328,5.658,5.66272,176000000.0
2005-01-11 08:45:00,5.66272,5.66735,5.66101,5.66588,227000000.0
2005-01-11 09:00:00,5.66542,5.66655,5.65667,5.65667,195000000.0
2005-01-11 09:15:00,5.65644,5.66028,5.65529,5.65891,214000000.0
2005-01-11 09:30:00,5.65847,5.66028,5.65341,5.65688,228000000.0
2005-01-11 09:45:00,5.65766,5.65971,5.65351,5.6589,218000000.0
2005-01-11 10:00:00,5.65905,5.66275,5.65597,5.65714,195000000.0
2005-01-11 10:15:00,5.6567,5.66293,5.65619,5.66085,194000000.0
2005-01-11 10:30:00,5.66035,5.66288,5.65973,5.66195,191000000.0
2005-01-11 10:45:00,5.66201,5.66423,5.66013,5.66323,176000000.0
2005-01-11 11:00:00,5.66247,5.66624,5.66086,5.66281,199000000.0
2005-01-11 11:15:00,5.66364,5.66391,5.65627,5.65769,203000000.0
2005-01-11 11:30:00,5.65692,5.65766,5.65289,5.65424,198000000.0
2005-01-11 11:45:00,5.65421,5.65636,5.65211,5.65388,182000000.0
2005-01-11 12:00:00,5.6531,5.65314,5.64296,5.64434,187000000.0
2005-01-11 12:15:00,5.645,5.64911,5.64262,5.64698,183000000.0
2005-01-11 12:30:00,5.64669,5.64798,5.64395,5.64551,195000000.0
2005-01-11 12:45:00,5.64578,5.6486,5.64493,5.6478,193000000.0
2005-01-11 13:00:00,5.64831,5.64997,5.64544,5.64751,237000000.0
2005-01-11 13:15:00,5.64729,5.64875,5.64459,5.64648,203000000.0
2005-01-11 13:30:00,5.64617,5.6479,5.64433,5.64674,175000000.0
2005-01-11 13:45:00,5.64743,5.64743,5.64446,5.64545,181000000.0
2005-01-11 14:00:00,5.64494,5.64732,5.64396,5.64552,188000000.0
2005-01-11 14:15:00,5.64585,5.64586,5.64299,5.64439,193000000.0
2005-01-11 14:30:00,5.64354,5.64677,5.64354,5.64638,200000000.0
2005-01-11 14:45:00,5.64655,5.65396,5.64581,5.6529,187000000.0
2005-01-11 15:00:00,5.65339,5.65567,5.65141,5.65397,205000000.0
2005-01-11 15:15:00,5.65435,5.65758,5.65215,5.65469,198000000.0
2005-01-11 15:30:00,5.65421,5.65471,5.6514,5.65355,182000000.0
2005-01-11 15:45:00,5.65366,5.65602,5.6529,5.65412,230000000.0
2005-01-11 16:00:00,5.65407,5.65486,5.65027,5.6525,195000000.0
2005-01-11 16:15:00,5.65175,5.65198,5.64654,5.64654,182000000.0
2005-01-11 16:30:00,5.64634,5.64938,5.64471,5.64769,217000000.0
2005-01-11 16:45:00,5.64857,5.65346,5.64728,5.65231,177000000.0
2005-01-11 17:00:00,5.65179,5.65314,5.64891,5.64973,192000000.0
2005-01-11 17:15:00,5.64986,5.65167,5.64852,5.65167,188000000.0
2005-01-11 17:30:00,5.65177,5.65217,5.64853,5.64917,203000000.0
2005-01-11 17:45:00,5.64951,5.65488,5.6481,5.65174,212000000.0
2005-01-11 18:00:00,5.65125,5.65205,5.6486,5.65081,203000000.0
2005-01-11 18:15:00,5.6502,5.65147,5.649,5.65004,191000000.0
2005-01-11 18:30:00,5.6503,5.65333,5.64838,5.64966,208000000.0
2005-01-11 18:45:00,5.64922,5.64936,5.64366,5.64781,200000000.0
2005-01-11 19:00:00,5.64923,5.65264,5.64716,5.64884,214000000.0
2005-01-11 19:15:00,5.64944,5.65662,5.64895,5.65595,195000000.0
2005-01-11 19:30:00,5.65511,5.66584,5.65358,5.66096,199000000.0
2005-01-11 19:45:00,5.66096,5.66123,5.65578,5.65764,209000000.0
2005-01-11 20:00:00,5.65838,5.66262,5.65763,5.65961,198000000.0
2005-01-11 20:15:00,5.65913,5.66077,5.65634,5.65904,192000000.0
2005-01-11 20:30:00,5.65885,5.66366,5.65836,5.6616,218000000.0
2005-01-11 20:45:00,5.6613,5.66224,5.65603,5.65865,194000000.0
2005-01-11 21:00:00,5.65803,5.66041,5.65651,5.65952,200000000.0
2005-01-11 21:15:00,5.65985,5.6609,5.65845,5.66041,178000000.0
2005-01-11 21:30:00,5.66049,5.66504,5.65975,5.66347,212000000.0
2005-01-11 21:45:00,5.66437,5.66616,5.66249,5.66367,196000000.0
2005-01-11 22:00:00,5.66403,5.67019,5.6636,5.66859,210000000.0
2005-01-11 22:15:00,5.66805,5.67007,5.66676,5.66907,201000000.0
2005-01-11 22:30:00,5.66924,5.66943,5.66661,5.66861,179000000.0
2005-01-11 22:45:00,5.66841,5.66929,5.66654,5.66811,202000000.0
2005-01-11 23:00:00,5.66741,5.6691,5.66586,5.66645,194000000.0
2005-01-11 23:15:00,5.66726,5.66878,5.66628,5.66749,195000000.0
2005-01-11 23:30:00,5.66729,5.6694,5.66545,5.66883,214000000.0
2005-01-11 23:45:00,5.66853,5.67046,5.66755,5.67043,219000000.0
2005-01-12 00:00:00,5.67042,5.67248,5.66587,5.66587,195000000.0
2005-01-12 00:15:00,5.66503,5.66646,5.66354,5.66464,191000000.0
2005-01-12 00:30:00,5.66513,5.6674,5.66388,5.66683,205000000.0
2005-01-12 00:45:00,5.66656,5.66787,5.66436,5.66464,189000000.0
2005-01-12 01:00:00,5.66576,5.66657,5.66422,5.66541,188000000.0
2005-01-12 01:15:00,5.66576,5.66856,5.66449,5.66772,192000000.0
2005-01-12 01:30:00,5.6677,5.67157,5.66494,5.66696,211000000.0
2005-01-12 01:45:00,5.66777,5.66896,5.66418,5.66566,196000000.0
2005-01-12 02:00:00,5.66612,5.66861,5.66535,5.66774,216000000.0
2005-01-12 02:15:00,5.66808,5.67034,5.66585,5.67034,203000000.0
2005-01-12 02:30:00,5.67049,5.67072,5.66679,5.66796,204000000.0
2005-01-12 02:45:00,5.66852,5.67076,5.66612,5.67058,200000000.0
2005-01-12 03:00:00,5.67074,5.67148,5.66676,5.66706,215000000.0
2005-01-12 03:15:00,5.66814,5.66949,5.66648,5.66848,183000000.0
2005-01-12 03:30:00,5.66845,5.67103,5.66706,5.66914,210000000.0
2005-01-12 03:45:00,5.66788,5.66936,5.66604,5.668,190000000.0
2005-01-12 04:00:00,5.66857,5.6704,5.66791,5.66914,213000000.0
2005-01-12 04:15:00,5.66814,5.66964,5.66683,5.669,172000000.0
2005-01-12 04:30:00,5.66913,5.66998,5.66728,5.6685,184000000.0
2005-01-12 04:45:00,5.66838,5.66998,5.66682,5.66978,199000000.0
2005-01-12 05:00:00,5.66981,5.6699,5.66587,5.6674,193000000.0
2005-01-12 05:15:00,5.66813,5.6693,5.66511,5.66806,212000000.0
2005-01-12 05:30:00,5.66785,5.66865,5.66552,5.66743,215000000.0
2005-01-12 05:45:00,5.6678,5.66789,5.66388,5.66726,209000000.0
2005-01-12 06:00:00,5.6672,5.66785,5.66509,5.66707,231000000.0
2005-01-12 06:15:00,5.667,5.66815,5.66517,5.66616,208000000.0
2005-01-12 06:30:00,5.66759,5.668,5.66451,5.66671,201000000.0
2005-01-12 06:45:00,5.66671,5.66821,5.66538,5.66724,189000000.0
2005-01-12 07:00:00,5.66727,5.66801,5.66541,5.66782,199000000.0
2005-01-12 07:15:00,5.66715,5.66831,5.66563,5.66749,234000000.0
2005-01-12 07:30:00,5.66666,5.6683,5.66494,5.66672,179000000.0
2005-01-12 07:45:00,5.66672,5.66755,5.66466,5.66659,188000000.0
2005-01-12 08:00:00,5.66563,5.66691,5.66308,5.66519,196000000.0
2005-01-12 08:15:00,5.66558,5.66738,5.66378,5.66717,179000000.0
2005-01-12 08:30:00,5.66749,5.66749,5.6641,5.66455,176000000.0
2005-01-12 08:45:00,5.66461,5.66693,5.66073,5.66493,227000000.0
2005-01-12 09:00:00,5.66525,5.66546,5.66033,5.66248,195000000.0
2005-01-12 09:15:00,5.66295,5.66613,5.65958,5.66549,214000000.0
2005-01-12 09:30:00,5.66566,5.66785,5.65926,5.66139,228000000.0
2005-01-12 09:45:00,5.662,5.66459,5.66013,5.66324,218000000.0
2005-01-12 10:00:00,5.66391,5.66645,5.66225,5.66592,195000000.0
2005-01-12 10:15:00,5.66721,5.6749,5.66473,5.67467,194000000.0
2005-01-12 10:30:00,5.67481,5.67834,5.67375,5.67612,191000000.0
2005-01-12 10:45:00,5.67596,5.6793,5.67313,5.67634,176000000.0
2005-01-12 11:00:00,5.67575,5.6788,5.67356,5.67495,199000000.0
2005-01-12 11:15:00,5.67506,5.67572,5.67171,5.67361,203000000.0
2005-01-12 11:30:00,5.67345,5.67834,5.6724,5.67659,198000000.0
2005-01-12 11:45:00,5.67654,5.67896,5.67488,5.67677,182000000.0
2005-01-12 12:00:00,5.67603,5.6782,5.67452,5.67578,187000000.0
2005-01-12 12:15:00,5.67583,5.67673,5.67341,5.67561,183000000.0
2005-01-12 12:30:00,5.67553,5.67714,5.67263,5.67532,195000000.0
2005-01-12 12:45:00,5.67475,5.67628,5.67216,5.67255,193000000.0
2005-01-12 13:00:00,5.67357,5.6763,5.67241,5.67547,237000000.0
2005-01-12 13:15:00,5.675,5.67897,5.67446,5.67839,203000000.0
2005-01-12 13:30:00,5.67832,5.68069,5.67625,5.67886,175000000.0
2005-01-12 13:45:00,5.67811,5.67811,5.6622,5.66302,181000000.0
2005-01-12 14:00:00,5.66266,5.66266,5.65437,5.65883,188000000.0
2005-01-12 14:15:00,5.65802,5.66036,5.65387,5.65854,193000000.0
2005-01-12 14:30:00,5.65784,5.65956,5.65554,5.65735,200000000.0
2005-01-12 14:45:00,5.6572,5.65853,5.64923,5.65054,187000000.0
2005-01-12 15:00:00,5.65057,5.65692,5.64955,5.65692,205000000.0
2005-01-12 15:15:00,5.65681,5.66342,5.65606,5.66226,198000000.0
2005-01-12 15:30:00,5.65746,5.65746,5.6174,5.62592,182000000.0
2005-01-12 15:45:00,5.62408,5.62408,5.61745,5.62032,230000000.0
2005-01-12 16:00:00,5.61887,5.62121,5.6136,5.61812,195000000.0
2005-01-12 16:15:00,5.61777,5.62228,5.61431,5.6192,182000000.0
2005-01-12 16:30:00,5.61836,5.61944,5.61661,5.61779,217000000.0
2005-01-12 16:45:00,5.61685,5.61771,5.60208,5.60295,177000000.0
2005-01-12 17:00:00,5.60218,5.60402,5.59529,5.59762,192000000.0
2005-01-12 17:15:00,5.59771,5.60242,5.59671,5.59723,188000000.0
2005-01-12 17:30:00,5.5975,5.59778,5.59242,5.5925,203000000.0
2005-01-12 17:45:00,5.59284,5.5969,5.59271,5.59488,212000000.0
2005-01-12 18:00:00,5.59442,5.59572,5.59224,5.59261,203000000.0
2005-01-12 18:15:00,5.59223,5.59871,5.59134,5.59852,191000000.0
2005-01-12 18:30:00,5.59899,5.60022,5.59678,5.59815,208000000.0
2005-01-12 18:45:00,5.5979,5.5987,5.59537,5.59733,200000000.0
2005-01-12 19:00:00,5.59746,5.60059,5.59675,5.59865,214000000.0
2005-01-12 19:15:00,5.5993,5.60004,5.59745,5.59856,195000000.0
2005-01-12 19:30:00,5.59822,5.60049,5.59742,5.59859,199000000.0
2005-01-12 19:45:00,5.59816,5.59968,5.59626,5.5989,209000000.0
2005-01-12 20:00:00,5.59846,5.59963,5.59681,5.59818,198000000.0
2005-01-12 20:15:00,5.59755,5.5987,5.59441,5.59477,192000000.0
2005-01-12 20:30:00,5.59478,5.59869,5.59405,5.5977,218000000.0
2005-01-12 20:45:00,5.59762,5.59796,5.59518,5.59668,194000000.0
2005-01-12 21:00:00,5.59685,5.59741,5.59329,5.5948,200000000.0
2005-01-12 21:15:00,5.59385,5.59905,5.59385,5.59813,178000000.0
2005-01-12 21:30:00,5.59848,5.60041,5.59786,5.60016,212000000.0
2005-01-12 21:45:00,5.60028,5.60241,5.59781,5.60237,196000000.0
2005-01-12 22:00:00,5.60231,5.60305,5.59987,5.60171,210000000.0
2005-01-12 22:15:00,5.60058,5.60415,5.60011,5.60347,201000000.0
2005-01-12 22:30:00,5.60222,5.60408,5.60138,5.60408,179000000.0
2005-01-12 22:45:00,5.60355,5.60419,5.60183,5.60332,202000000.0
2005-01-12 23:00:00,5.60279,5.60474,5.60013,5.60289,194000000.0
2005-01-12 23:15:00,5.60398,5.60404,5.60113,5.60266,195000000.0
2005-01-12 23:30:00,5.60322,5.6063,5.60197,5.60581,214000000.0
2005-01-12 23:45:00,5.6054,5.60771,5.60433,5.60657,219000000.0
2005-01-13 00:00:00,5.6068,5.60775,5.60477,5.60543,195000000.0
2005-01-13 00:15:00,5.60569,5.60804,5.60495,5.60565,191000000.0
2005-01-13 00:30:00,5.60654,5.60765,5.60518,5.60589,205000000.0
2005-01-13 00:45:00,5.60634,5.60877,5.6051,5.60805,189000000.0
2005-01-13 01:00:00,5.60831,5.60861,5.60517,5.60585,188000000.0
2005-01-13 01:15:00,5.6058,5.60798,5.60291,5.60629,192000000.0
2005-01-13 01:30:00,5.60799,5.60799,5.60499,5.60523,211000000.0
2005-01-13 01:45:00,5.60552,5.60659,5.6043,5.60655,196000000.0
2005-01-13 02:00:00,5.60529,5.60655,5.60178,5.60322,216000000.0
2005-01-13 02:15:00,5.60333,5.60559,5.60215,5.60553,203000000.0
2005-01-13 02:30:00,5.60577,5.60638,5.60401,5.606,204000000.0
2005-01-13 02:45:00,5.60556,5.60616,5.60291,5.60547,200000000.0
2005-01-13 03:00:00,5.60531,5.60869,5.60405,5.60869,215000000.0
2005-01-13 03:15:00,5.60694,5.60857,5.60651,5.60673,183000000.0
2005-01-13 03:30:00,5.60801,5.60841,5.60625,5.60794,210000000.0
2005-01-13 03:45:00,5.60662,5.60884,5.6059,5.60884,190000000.0
2005-01-13 04:00:00,5.60829,5.61052,5.60739,5.60775,213000000.0
2005-01-13 04:15:00,5.60789,5.60857,5.60659,5.60794,172000000.0
2005-01-13 04:30:00,5.60826,5.60907,5.60676,5.60907,184000000.0
2005-01-13 04:45:00,5.60829,5.61007,5.6059,5.60844,199000000.0
2005-01-13 05:00:00,5.60768,5.60972,5.60737,5.60896,193000000.0
2005-01-13 05:15:00,5.60876,5.61005,5.60736,5.60873,212000000.0
2005-01-13 05:30:00,5.60873,5.60996,5.60719,5.60813,215000000.0
2005-01-13 05:45:00,5.60798,5.60819,5.60587,5.60651,209000000.0
2005-01-13 06:00:00,5.60638,5.60955,5.60638,5.60865,231000000.0
2005-01-13 06:15:00,5.6087,5.60967,5.60647,5.60727,208000000.0
2005-01-13 06:30:00,5.60741,5.60854,5.60598,5.60842,201000000.0
2005-01-13 06:45:00,5.60815,5.60859,5.60611,5.60611,189000000.0
2005-01-13 07:00:00,5.60766,5.60968,5.60604,5.60956,199000000.0
2005-01-13 07:15:00,5.60952,5.61053,5.6079,5.61016,234000000.0
2005-01-13 07:30:00,5.60996,5.60996,5.60723,5.6079,179000000.0
2005-01-13 07:45:00,5.60829,5.60867,5.60661,5.60767,188000000.0
2005-01-13 08:00:00,5.60727,5.60749,5.60527,5.60657,196000000.0
2005-01-13 08:15:00,5.607,5.60965,5.6065,5.60731,179000000.0
2005-01-13 08:30:00,5.60874,5.60949,5.60679,5.6075,176000000.0
2005-01-13 08:45:00,5.60734,5.60893,5.60265,5.60893,227000000.0
2005-01-13 09:00:00,5.60939,5.61257,5.60479,5.60529,195000000.0
2005-01-13 09:15:00,5.60503,5.60804,5.60416,5.60524,214000000.0
2005-01-13 09:30:00,5.60548,5.60654,5.60217,5.60534,228000000.0
2005-01-13 09:45:00,5.60578,5.60797,5.60422,5.60719,218000000.0
2005-01-13 10:00:00,5.60747,5.61255,5.60747,5.61235,195000000.0
2005-01-13 10:15:00,5.61225,5.61728,5.61155,5.6156,194000000.0
2005-01-13 10:30:00,5.61586,5.61788,5.61216,5.61424,191000000.0
2005-01-13 10:45:00,5.61386,5.62102,5.61202,5.61707,176000000.0
2005-01-13 11:00:00,5.61697,5.61973,5.61664,5.61918,199000000.0
2005-01-13 11:15:00,5.61891,5.62068,5.61583,5.62056,203000000.0
2005-01-13 11:30:00,5.62003,5.62161,5.61768,5.61995,198000000.0
2005-01-13 11:45:00,5.6199,5.62082,5.61607,5.61705,182000000.0
2005-01-13 12:00:00,5.61869,5.62086,5.617,5.61867,187000000.0
2005-01-13 12:15:00,5.61906,5.61982,5.61698,5.61871,183000000.0
2005-01-13 12:30:00,5.61851,5.62094,5.61745,5.61958,195000000.0
2005-01-13 12:45:00,5.62037,5.62504,5.61908,5.62049,193000000.0
2005-01-13 13:00:00,5.62071,5.62071,5.61235,5.61273,237000000.0
2005-01-13 13:15:00,5.61295,5.61643,5.61182,5.61351,203000000.0
2005-01-13 13:30:00,5.61361,5.61542,5.61211,5.61277,175000000.0
2005-01-13 13:45:00,5.61298,5.61755,5.61194,5.61737,181000000.0
2005-01-13 14:00:00,5.61732,5.61732,5.61343,5.6138,188000000.0
2005-01-13 14:15:00,5.61395,5.61415,5.60855,5.60889,193000000.0
2005-01-13 14:30:00,5.60851,5.61355,5.60777,5.61333,200000000.0
2005-01-13 14:45:00,5.61382,5.61671,5.61053,5.61569,187000000.0
2005-01-13 15:00:00,5.61629,5.6175,5.61455,5.61659,205000000.0
2005-01-13 15:15:00,5.61686,5.62131,5.61404,5.62085,198000000.0
2005-01-13 15:30:00,5.62026,5.62232,5.61447,5.61788,182000000.0
2005-01-13 15:45:00,5.6172,5.62041,5.61027,5.62027,230000000.0
2005-01-13 16:00:00,5.62007,5.62225,5.61729,5.61811,195000000.0
2005-01-13 16:15:00,5.61906,5.62965,5.61906,5.6278,182000000.0
2005-01-13 16:30:00,5.62812,5.63112,5.62699,5.62731,217000000.0
2005-01-13 16:45:00,5.6269,5.63123,5.62461,5.62691,177000000.0
2005-01-13 17:00:00,5.62734,5.63079,5.62662,5.62711,192000000.0
2005-01-13 17:15:00,5.62774,5.62779,5.62194,5.6241,188000000.0
2005-01-13 17:30:00,5.62503,5.62628,5.61844,5.6194,203000000.0
2005-01-13 17:45:00,5.62063,5.63039,5.61941,5.63039,212000000.0
2005-01-13 18:00:00,5.63032,5.63049,5.62485,5.62711,203000000.0
2005-01-13 18:15:00,5.6265,5.62824,5.62453,5.62507,191000000.0
2005-01-13 18:30:00,5.62539,5.63304,5.62476,5.62648,208000000.0
2005-01-13 18:45:00,5.6269,5.63066,5.62616,5.62715,200000000.0
2005-01-13 19:00:00,5.62748,5.62752,5.62335,5.62486,214000000.0
2005-01-13 19:15:00,5.6249,5.625,5.62199,5.62433,195000000.0
2005-01-13 19:30:00,5.62433,5.62623,5.62265,5.62518,199000000.0
2005-01-13 19:45:00,5.62417,5.62605,5.62284,5.6239,209000000.0
2005-01-13 20:00:00,5.62367,5.62625,5.62197,5.62344,198000000.0
2005-01-13 20:15:00,5.62306,5.62632,5.62239,5.625,192000000.0
2005-01-13 20:30:00,5.62561,5.62775,5.62314,5.62351,218000000.0
2005-01-13 20:45:00,5.62354,5.62677,5.62233,5.62677,194000000.0
2005-01-13 21:00:00,5.62731,5.62749,5.62279,5.62344,200000000.0
2005-01-13 21:15:00,5.62344,5.62635,5.62255,5.62635,178000000.0
2005-01-13 21:30:00,5.62669,5.62957,5.62614,5.62726,212000000.0
2005-01-13 21:45:00,5.62881,5.63084,5.6282,5.6298,196000000.0
2005-01-13 22:00:00,5.62986,5.62986,5.62589,5.62589,210000000.0
2005-01-13 22:15:00,5.62637,5.6289,5.62569,5.6289,201000000.0
2005-01-13 22:30:00,5.6286,5.62933,5.62728,5.62844,179000000.0
2005-01-13 22:45:00,5.62891,5.62891,5.62041,5.62168,202000000.0
2005-01-13 23:00:00,5.62166,5.62578,5.62121,5.62333,194000000.0
2005-01-13 23:15:00,5.62454,5.62474,5.61991,5.62079,195000000.0
2005-01-13 23:30:00,5.62117,5.62389,5.61934,5.62326,214000000.0
2005-01-13 23:45:00,5.62289,5.62482,5.62049,5.62072,219000000.0
2005-01-14 00:00:00,5.62087,5.62454,5.62037,5.62395,195000000.0
2005-01-14 00:15:00,5.62369,5.62501,5.62132,5.62426,191000000.0
2005-01-14 00:30:00,5.6245,5.62719,5.62401,5.62618,205000000.0
2005-01-14 00:45:00,5.62641,5.62641,5.62402,5.6256,189000000.0
2005-01-14 01:00:00,5.62469,5.62707,5.62372,5.62447,188000000.0
2005-01-14 01:15:00,5.6251,5.62722,5.62466,5.62515,192000000.0
2005-01-14 01:30:00,5.62475,5.62719,5.6243,5.62607,211000000.0
2005-01-14 01:45:00,5.62657,5.62762,5.62454,5.62628,196000000.0
2005-01-14 02:00:00,5.62648,5.62814,5.62521,5.62692,216000000.0
2005-01-14 02:15:00,5.62855,5.63005,5.62757,5.62915,203000000.0
2005-01-14 02:30:00,5.62878,5.62953,5.62733,5.6281,204000000.0
2005-01-14 02:45:00,5.62805,5.62895,5.62625,5.62711,200000000.0
2005-01-14 03:00:00,5.62789,5.63213,5.62577,5.63075,215000000.0
2005-01-14 03:15:00,5.63095,5.63106,5.62906,5.63001,183000000.0
2005-01-14 03:30:00,5.62984,5.63601,5.62865,5.63601,210000000.0
2005-01-14 03:45:00,5.63506,5.63713,5.63276,5.63379,190000000.0
2005-01-14 04:00:00,5.63339,5.64441,5.63312,5.64356,213000000.0
2005-01-14 04:15:00,5.64342,5.64621,5.63954,5.64161,172000000.0
2005-01-14 04:30:00,5.64107,5.65467,5.6395,5.65467,184000000.0
2005-01-14 04:45:00,5.65521,5.66468,5.65405,5.65716,199000000.0
2005-01-14 05:00:00,5.6572,5.65756,5.65158,5.65476,193000000.0
2005-01-14 05:15:00,5.65432,5.65888,5.65251,5.65843,212000000.0
2005-01-14 05:30:00,5.65975,5.66476,5.65934,5.66199,215000000.0
2005-01-14 05:45:00,5.66205,5.66459,5.6604,5.66044,209000000.0
2005-01-14 06:00:00,5.6604,5.66107,5.65775,5.65824,231000000.0
2005-01-14 06:15:00,5.65764,5.6616,5.65547,5.66155,208000000.0
2005-01-14 06:30:00,5.6606,5.6721,5.6606,5.6718,201000000.0
2005-01-14 06:45:00,5.67112,5.67112,5.66567,5.6664,189000000.0
2005-01-14 07:00:00,5.66662,5.66662,5.65994,5.66566,199000000.0
2005-01-14 07:15:00,5.66605,5.6687,5.66272,5.664,234000000.0
2005-01-14 07:30:00,5.66399,5.66471,5.66076,5.66224,179000000.0
2005-01-14 07:45:00,5.66291,5.67175,5.66291,5.66938,188000000.0
2005-01-14 08:00:00,5.66908,5.67421,5.66814,5.67045,196000000.0
2005-01-14 08:15:00,5.67008,5.67027,5.66325,5.66595,179000000.0
2005-01-14 08:30:00,5.66635,5.671,5.66188,5.66396,176000000.0
2005-01-14 08:45:00,5.66499,5.66966,5.66229,5.66907,227000000.0
2005-01-14 09:00:00,5.66856,5.66972,5.6598,5.66124,195000000.0
2005-01-14 09:15:00,5.66114,5.66614,5.65927,5.66551,214000000.0
2005-01-14 09:30:00,5.66553,5.66708,5.66244,5.6643,228000000.0
2005-01-14 09:45:00,5.66469,5.66686,5.66251,5.66507,218000000.0
2005-01-14 10:00:00,5.66498,5.66699,5.66335,5.66461,195000000.0
2005-01-14 10:15:00,5.6663,5.67184,5.66384,5.67183,194000000.0
2005-01-14 10:30:00,5.67212,5.68433,5.67131,5.67775,191000000.0
2005-01-14 10:45:00,5.67777,5.68927,5.67777,5.68927,176000000.0
2005-01-14 11:00:00,5.68998,5.69177,5.67816,5.68054,199000000.0
2005-01-14 11:15:00,5.68059,5.68066,5.67027,5.67331,203000000.0
2005-01-14 11:30:00,5.67436,5.67596,5.67139,5.67139,198000000.0
2005-01-14 11:45:00,5.67208,5.67223,5.66314,5.66727,182000000.0
2005-01-14 12:00:00,5.66676,5.6672,5.66096,5.66383,187000000.0
2005-01-14 12:15:00,5.66353,5.66604,5.66103,5.66187,183000000.0
2005-01-14 12:30:00,5.66149,5.66575,5.66132,5.6641,195000000.0
2005-01-14 12:45:00,5.66393,5.66864,5.66284,5.6672,193000000.0
2005-01-14 13:00:00,5.66793,5.66995,5.66611,5.66698,237000000.0
2005-01-14 13:15:00,5.66632,5.669,5.66504,5.66763,203000000.0
2005-01-14 13:30:00,5.668,5.6697,5.666,5.66914,175000000.0
2005-01-14 13:45:00,5.66901,5.67078,5.66574,5.67078,181000000.0
2005-01-14 14:00:00,5.67038,5.67771,5.67006,5.67424,188000000.0
2005-01-14 14:15:00,5.67437,5.67598,5.66915,5.67135,193000000.0
2005-01-14 14:30:00,5.67116,5.67153,5.66349,5.66707,200000000.0
2005-01-14 14:45:00,5.66677,5.66985,5.66604,5.66852,187000000.0
2005-01-14 15:00:00,5.66792,5.67741,5.66773,5.67725,205000000.0
2005-01-14 15:15:00,5.67755,5.6777,5.6695,5.67072,198000000.0
2005-01-14 15:30:00,5.66823,5.67525,5.66456,5.6751,182000000.0
2005-01-14 15:45:00,5.67544,5.68176,5.67244,5.67965,230000000.0
2005-01-14 16:00:00,5.67946,5.68125,5.67554,5.67838,195000000.0
2005-01-14 16:15:00,5.67954,5.68269,5.67432,5.67912,182000000.0
2005-01-14 16:30:00,5.67935,5.68119,5.66867,5.6694,217000000.0
2005-01-14 16:45:00,5.66873,5.67115,5.66401,5.66983,177000000.0
2005-01-14 17:00:00,5.6696,5.6696,5.65785,5.66258,192000000.0
2005-01-14 17:15:00,5.66302,5.66754,5.66275,5.66477,188000000.0
2005-01-14 17:30:00,5.66534,5.66762,5.66445,5.66703,203000000.0
2005-01-14 17:45:00,5.66746,5.6768,5.66703,5.67628,212000000.0
2005-01-14 18:00:00,5.67443,5.67729,5.67124,5.67577,203000000.0
2005-01-14 18:15:00,5.67647,5.67873,5.67346,5.67481,191000000.0
2005-01-14 18:30:00,5.67538,5.67664,5.67109,5.67239,208000000.0
2005-01-14 18:45:00,5.6725,5.67473,5.66916,5.67261,200000000.0
2005-01-14 19:00:00,5.67256,5.67284,5.67009,5.67179,214000000.0
2005-01-14 19:15:00,5.67129,5.67871,5.67098,5.67602,195000000.0
2005-01-14 19:30:00,5.67536,5.67649,5.66861,5.67649,199000000.0
2005-01-14 19:45:00,5.67574,5.67741,5.67298,5.67536,209000000.0
2005-01-14 20:00:00,5.6752,5.6771,5.67272,5.67672,198000000.0
2005-01-14 20:15:00,5.67699,5.67817,5.67453,5.67731,192000000.0
2005-01-14 20:30:00,5.67597,5.67867,5.67554,5.67696,218000000.0
2005-01-14 20:45:00,5.67678,5.67938,5.67466,5.67569,194000000.0
2005-01-14 21:00:00,5.67681,5.67747,5.67235,5.67275,200000000.0
2005-01-14 21:15:00,5.67359,5.67551,5.672,5.67502,178000000.0
2005-01-14 21:30:00,5.67509,5.67619,5.67193,5.67378,212000000.0
2005-01-14 21:45:00,5.67433,5.67433,5.66974,5.67028,196000000.0
2005-01-14 22:00:00,5.66998,5.67488,5.66891,5.67422,210000000.0
2005-01-14 22:15:00,5.67334,5.67477,5.67151,5.67316,201000000.0
2005-01-14 22:30:00,5.67311,5.67521,5.67264,5.67441,179000000.0
2005-01-14 22:45:00,5.67401,5.67464,5.6714,5.67279,202000000.0
2005-01-14 23:00:00,5.67227,5.67388,5.67043,5.67074,194000000.0
2005-01-14 23:15:00,5.66961,5.67173,5.66844,5.67089,195000000.0
2005-01-14 23:30:00,5.67115,5.67153,5.66886,5.67006,214000000.0
2005-01-14 23:45:00,5.66972,5.67141,5.66794,5.66857,219000000.0
2005-01-17 02:00:00,5.67363,5.67522,5.67172,5.67357,216000000.0
2005-01-17 02:15:00,5.67404,5.67421,5.67036,5.67173,203000000.0
2005-01-17 02:30:00,5.67167,5.67504,5.6708,5.6743,204000000.0
2005-01-17 02:45:00,5.67414,5.67651,5.67079,5.67189,200000000.0
2005-01-17 03:00:00,5.67247,5.67283,5.66874,5.67101,215000000.0
2005-01-17 03:15:00,5.67108,5.67286,5.66813,5.66923,183000000.0
2005-01-17 03:30:00,5.6693,5.67262,5.66805,5.67257,210000000.0
2005-01-17 03:45:00,5.67064,5.6732,5.66908,5.67102,190000000.0
2005-01-17 04:00:00,5.67037,5.67209,5.66877,5.66877,213000000.0
2005-01-17 04:15:00,5.66896,5.67096,5.66646,5.66853,172000000.0
2005-01-17 04:30:00,5.66767,5.66947,5.66649,5.66763,184000000.0
2005-01-17 04:45:00,5.66854,5.67037,5.66749,5.6691,199000000.0
2005-01-17 05:00:00,5.66831,5.67009,5.66676,5.66783,193000000.0
2005-01-17 05:15:00,5.66818,5.66929,5.66526,5.6662,212000000.0
2005-01-17 05:30:00,5.66526,5.66801,5.66461,5.6661,215000000.0
2005-01-17 05:45:00,5.66632,5.66752,5.66441,5.66721,209000000.0
2005-01-17 06:00:00,5.66723,5.66733,5.66485,5.66592,231000000.0
2005-01-17 06:15:00,5.66572,5.66736,5.66346,5.66555,208000000.0
2005-01-17 06:30:00,5.66649,5.66776,5.66478,5.66761,201000000.0
2005-01-17 06:45:00,5.66711,5.66864,5.66521,5.66772,189000000.0
2005-01-17 07:00:00,5.66749,5.66911,5.66589,5.66814,199000000.0
2005-01-17 07:15:00,5.66791,5.66993,5.66649,5.66986,234000000.0
2005-01-17 07:30:00,5.66965,5.67129,5.66745,5.66886,179000000.0
2005-01-17 07:45:00,5.66903,5.67035,5.66519,5.66611,188000000.0
2005-01-17 08:00:00,5.66585,5.66791,5.66474,5.66646,196000000.0
2005-01-17 08:15:00,5.66583,5.66867,5.66556,5.6673,179000000.0
2005-01-17 08:30:00,5.66785,5.66902,5.66643,5.66738,176000000.0
2005-01-17 08:45:00,5.66696,5.66843,5.66536,5.66658,227000000.0
2005-01-17 09:00:00,5.66627,5.6711,5.66627,5.66894,195000000.0
2005-01-17 09:15:00,5.66898,5.66898,5.66259,5.66366,214000000.0
2005-01-17 09:30:00,5.66335,5.66636,5.66326,5.66483,228000000.0
2005-01-17 09:45:00,5.66583,5.66698,5.66349,5.66589,218000000.0
2005-01-17 10:00:00,5.66621,5.6671,5.6612,5.66395,195000000.0
2005-01-17 10:15:00,5.66383,5.6654,5.66197,5.66387,194000000.0
2005-01-17 10:30:00,5.66326,5.66697,5.66274,5.66533,191000000.0
2005-01-17 10:45:00,5.66631,5.6673,5.66403,5.66612,176000000.0
2005-01-17 11:00:00,5.66513,5.66611,5.66154,5.6633,199000000.0
2005-01-17 11:15:00,5.66318,5.66817,5.66148,5.6679,203000000.0
2005-01-17 11:30:00,5.66688,5.67032,5.66613,5.66875,198000000.0
2005-01-17 11:45:00,5.669,5.67221,5.66732,5.67179,182000000.0
2005-01-17 12:00:00,5.6719,5.67515,5.67121,5.67121,187000000.0
2005-01-17 12:15:00,5.67245,5.67452,5.66933,5.67107,183000000.0
2005-01-17 12:30:00,5.67113,5.67389,5.67032,5.67148,195000000.0
2005-01-17 12:45:00,5.6712,5.674,5.6696,5.6735,193000000.0
2005-01-17 13:00:00,5.67303,5.67461,5.66688,5.66881,237000000.0
2005-01-17 13:15:00,5.66892,5.67291,5.66885,5.67069,203000000.0
2005-01-17 13:30:00,5.67043,5.67449,5.66887,5.67377,175000000.0
2005-01-17 13:45:00,5.67388,5.67565,5.67095,5.67565,181000000.0
2005-01-17 14:00:00,5.6749,5.67544,5.67258,5.67415,188000000.0
2005-01-17 14:15:00,5.67382,5.67684,5.6733,5.67596,193000000.0
2005-01-17 14:30:00,5.67579,5.68098,5.67575,5.67981,200000000.0
2005-01-17 14:45:00,5.67966,5.68094,5.67767,5.67967,187000000.0
2005-01-17 15:00:00,5.67814,5.68067,5.67736,5.68067,205000000.0
2005-01-17 15:15:00,5.68073,5.68117,5.67667,5.68051,198000000.0
2005-01-17 15:30:00,5.68023,5.68042,5.67769,5.67827,182000000.0
2005-01-17 15:45:00,5.67783,5.6781,5.67344,5.67469,230000000.0
2005-01-17 16:00:00,5.67427,5.68018,5.67309,5.6799,195000000.0
2005-01-17 16:15:00,5.67966,5.6821,5.6784,5.6799,182000000.0
2005-01-17 16:30:00,5.68072,5.6814,5.67796,5.67983,217000000.0
2005-01-17 16:45:00,5.67791,5.6809,5.67521,5.67847,177000000.0
2005-01-17 17:00:00,5.67945,5.68246,5.67743,5.68116,192000000.0
2005-01-17 17:15:00,5.68084,5.68341,5.67944,5.68151,188000000.0
2005-01-17 17:30:00,5.6818,5.68363,5.67974,5.67996,203000000.0
2005-01-17 17:45:00,5.68049,5.68183,5.6789,5.68118,212000000.0
2005-01-17 18:00:00,5.6807,5.68249,5.67975,5.68145,203000000.0
2005-01-17 18:15:00,5.68184,5.68311,5.68029,5.68129,191000000.0
2005-01-17 18:30:00,5.68191,5.68326,5.67849,5.68257,208000000.0
2005-01-17 18:45:00,5.6833,5.68624,5.6819,5.68571,200000000.0
2005-01-17 19:00:00,5.68556,5.689,5.68473,5.68881,214000000.0
2005-01-17 19:15:00,5.68793,5.68939,5.68367,5.68548,195000000.0
2005-01-17 19:30:00,5.68536,5.68732,5.68445,5.68564,199000000.0
2005-01-17 19:45:00,5.68522,5.68658,5.68135,5.68262,209000000.0
2005-01-17 20:00:00,5.6829,5.68555,5.68268,5.68331,198000000.0
2005-01-17 20:15:00,5.68379,5.68581,5.68177,5.68445,192000000.0
2005-01-17 20:30:00,5.68452,5.6863,5.68258,5.68579,218000000.0
2005-01-17 20:45:00,5.68603,5.6869,5.68386,5.68587,194000000.0
2005-01-17 21:00:00,5.68694,5.6883,5.68569,5.68766,200000000.0
2005-01-17 21:15:00,5.68757,5.68757,5.68519,5.68527,178000000.0
2005-01-17 21:30:00,5.6861,5.68762,5.68511,5.6876,212000000.0
2005-01-17 21:45:00,5.68714,5.68755,5.68564,5.68665,196000000.0
2005-01-17 22:00:00,5.68527,5.68767,5.68496,5.68752,210000000.0
2005-01-17 22:15:00,5.68783,5.68881,5.68636,5.6873,201000000.0
2005-01-17 22:30:00,5.68783,5.68818,5.68637,5.68696,179000000.0
2005-01-17 22:45:00,5.68562,5.68927,5.68562,5.68898,202000000.0
2005-01-17 23:00:00,5.68899,5.68969,5.68725,5.68798,194000000.0
2005-01-17 23:15:00,5.68831,5.69013,5.68779,5.68916,195000000.0
2005-01-17 23:30:00,5.68907,5.69087,5.68816,5.69006,214000000.0
2005-01-17 23:45:00,5.68932,5.69083,5.68792,5.68826,219000000.0
2005-01-18 00:00:00,5.68891,5.69126,5.6888,5.69028,195000000.0
2005-01-18 00:15:00,5.69022,5.69174,5.68886,5.68975,191000000.0
2005-01-18 00:30:00,5.68995,5.69313,5.68503,5.69165,205000000.0
2005-01-18 00:45:00,5.69175,5.69857,5.69115,5.69828,189000000.0
2005-01-18 01:00:00,5.69713,5.7012,5.6951,5.70024,188000000.0
2005-01-18 01:15:00,5.7004,5.70119,5.69605,5.69651,192000000.0
2005-01-18 01:30:00,5.69676,5.69713,5.69132,5.69306,211000000.0
2005-01-18 01:45:00,5.6931,5.69876,5.69237,5.69617,196000000.0
2005-01-18 02:00:00,5.69635,5.70132,5.69608,5.70006,216000000.0
2005-01-18 02:15:00,5.6996,5.70071,5.6976,5.69996,203000000.0
2005-01-18 02:30:00,5.69931,5.69973,5.6934,5.69925,204000000.0
2005-01-18 02:45:00,5.69931,5.70457,5.69837,5.70441,200000000.0
2005-01-18 03:00:00,5.70414,5.70471,5.70118,5.70156,215000000.0
2005-01-18 03:15:00,5.70056,5.7052,5.69878,5.70336,183000000.0
2005-01-18 03:30:00,5.70414,5.70414,5.70059,5.7033,210000000.0
2005-01-18 03:45:00,5.70342,5.70668,5.70298,5.70623,190000000.0
2005-01-18 04:00:00,5.70571,5.7073,5.70419,5.70713,213000000.0
2005-01-18 04:15:00,5.70778,5.71393,5.70778,5.71363,172000000.0
2005-01-18 04:30:00,5.71375,5.714,5.70312,5.70503,184000000.0
2005-01-18 04:45:00,5.70516,5.70696,5.70253,5.70419,199000000.0
2005-01-18 05:00:00,5.703,5.70499,5.70011,5.70275,193000000.0
2005-01-18 05:15:00,5.7024,5.70308,5.69798,5.69835,212000000.0
2005-01-18 05:30:00,5.69866,5.70055,5.69637,5.69966,215000000.0
2005-01-18 05:45:00,5.69974,5.70062,5.69844,5.69915,209000000.0
2005-01-18 06:00:00,5.6997,5.70708,5.69957,5.70417,231000000.0
2005-01-18 06:15:00,5.7058,5.70764,5.70443,5.70537,208000000.0
2005-01-18 06:30:00,5.70631,5.70652,5.70363,5.70443,201000000.0
2005-01-18 06:45:00,5.7043,5.70555,5.70181,5.70181,189000000.0
2005-01-18 07:00:00,5.7035,5.70718,5.7025,5.70706,199000000.0
2005-01-18 07:15:00,5.70714,5.70952,5.70373,5.70601,234000000.0
2005-01-18 07:30:00,5.70526,5.70601,5.6995,5.6995,179000000.0
2005-01-18 07:45:00,5.69929,5.70074,5.69737,5.69852,188000000.0
2005-01-18 08:00:00,5.69849,5.70206,5.6961,5.70176,196000000.0
2005-01-18 08:15:00,5.70151,5.70187,5.69735,5.69901,179000000.0
2005-01-18 08:30:00,5.69869,5.69938,5.69671,5.69866,176000000.0
2005-01-18 08:45:00,5.6984,5.69999,5.69652,5.69944,227000000.0
2005-01-18 09:00:00,5.69924,5.70278,5.69739,5.70117,195000000.0
2005-01-18 09:15:00,5.70094,5.70284,5.69742,5.70132,214000000.0
2005-01-18 09:30:00,5.70137,5.70877,5.69993,5.70866,228000000.0
2005-01-18 09:45:00,5.70876,5.71286,5.70706,5.71124,218000000.0
2005-01-18 10:00:00,5.71107,5.71291,5.70833,5.70977,195000000.0
2005-01-18 10:15:00,5.70981,5.71395,5.70928,5.7135,194000000.0
2005-01-18 10:30:00,5.71438,5.7198,5.7089,5.71097,191000000.0
2005-01-18 10:45:00,5.71074,5.71237,5.70418,5.70587,176000000.0
2005-01-18 11:00:00,5.70601,5.71049,5.70506,5.70506,199000000.0
2005-01-18 11:15:00,5.70691,5.70807,5.70397,5.70727,203000000.0
2005-01-18 11:30:00,5.70671,5.70913,5.70553,5.70828,198000000.0
2005-01-18 11:45:00,5.70838,5.7099,5.70593,5.70743,182000000.0
2005-01-18 12:00:00,5.70735,5.7077,5.70506,5.70719,187000000.0
2005-01-18 12:15:00,5.70688,5.70688,5.70147,5.7018,183000000.0
2005-01-18 12:30:00,5.70173,5.70211,5.69562,5.69562,195000000.0
2005-01-18 12:45:00,5.69704,5.69897,5.69507,5.69826,193000000.0
2005-01-18 13:00:00,5.69874,5.69874,5.68745,5.68987,237000000.0
2005-01-18 13:15:00,5.69025,5.69195,5.68801,5.69172,203000000.0
2005-01-18 13:30:00,5.69171,5.69387,5.6895,5.69105,175000000.0
2005-01-18 13:45:00,5.69102,5.69284,5.6882,5.69089,181000000.0
2005-01-18 14:00:00,5.69026,5.69241,5.68991,5.69192,188000000.0
2005-01-18 14:15:00,5.69169,5.69216,5.68891,5.69128,193000000.0
2005-01-18 14:30:00,5.69132,5.69221,5.6888,5.6888,200000000.0
2005-01-18 14:45:00,5.6887,5.69118,5.68727,5.68921,147000000.0
2005-01-18 15:00:00,5.68909,5.69106,5.68822,5.6906,205000000.0
2005-01-18 15:15:00,5.69067,5.69118,5.68466,5.68503,198000000.0
2005-01-18 15:30:00,5.68577,5.69021,5.68552,5.68858,182000000.0
2005-01-18 15:45:00,5.68843,5.68873,5.68606,5.68782,230000000.0
2005-01-18 16:00:00,5.69133,5.70065,5.69133,5.69399,84000000.0
2005-01-18 19:45:00,5.69575,5.70688,5.69575,5.70502,55000000.0
2005-01-18 20:00:00,5.70433,5.70718,5.70337,5.70497,198000000.0
2005-01-18 20:15:00,5.70564,5.70605,5.6979,5.70068,192000000.0
2005-01-18 20:30:00,5.70067,5.70349,5.69518,5.6968,218000000.0
2005-01-18 20:45:00,5.69692,5.69937,5.69604,5.69796,194000000.0
2005-01-18 21:00:00,5.69769,5.70323,5.69769,5.70285,200000000.0
2005-01-18 21:15:00,5.70305,5.70313,5.69962,5.7016,178000000.0
2005-01-18 21:30:00,5.70224,5.70359,5.70056,5.70174,212000000.0
2005-01-18 21:45:00,5.70168,5.70315,5.70054,5.70123,196000000.0
2005-01-18 22:00:00,5.70112,5.70219,5.69812,5.69882,210000000.0
2005-01-18 22:15:00,5.69927,5.70289,5.69792,5.7025,201000000.0
2005-01-18 22:30:00,5.70144,5.70306,5.70045,5.70151,179000000.0
2005-01-18 22:45:00,5.70127,5.70348,5.70077,5.70345,202000000.0
2005-01-18 23:00:00,5.70371,5.70532,5.70172,5.70299,194000000.0
2005-01-18 23:15:00,5.70343,5.70592,5.70272,5.70592,195000000.0
2005-01-18 23:30:00,5.70575,5.70912,5.70427,5.70451,202000000.0
2005-01-18 23:45:00,5.70544,5.70885,5.7046,5.70885,206000000.0
2005-01-19 00:00:00,5.70966,5.71088,5.70586,5.7062,181000000.0
2005-01-19 00:15:00,5.7061,5.70841,5.70597,5.70628,154000000.0
2005-01-19 00:30:00,5.70707,5.70801,5.7064,5.70795,46000000.0
2005-01-19 00:45:00,5.70795,5.70795,5.70775,5.70775,17000000.0
2005-01-19 01:00:00,5.70775,5.71035,5.70775,5.71005,143000000.0
2005-01-19 01:15:00,5.70997,5.71108,5.7095,5.71092,120000000.0
2005-01-19 01:30:00,5.71002,5.71127,5.70845,5.70884,196000000.0
2005-01-19 01:45:00,5.7091,5.71113,5.70812,5.7097,143000000.0
2005-01-19 02:00:00,5.7108,5.71149,5.70791,5.70911,216000000.0
2005-01-19 02:15:00,5.70931,5.70968,5.7048,5.70592,146000000.0
2005-01-19 02:30:00,5.70573,5.70891,5.70573,5.70833,172000000.0
2005-01-19 02:45:00,5.70942,5.70998,5.70744,5.70842,187000000.0
2005-01-19 03:00:00,5.70791,5.70818,5.7034,5.70445,191000000.0
2005-01-19 03:15:00,5.70367,5.70491,5.70176,5.70176,173000000.0
2005-01-19 03:30:00,5.70171,5.70318,5.70059,5.70277,210000000.0
2005-01-19 03:45:00,5.70263,5.70503,5.70158,5.70472,173000000.0
2005-01-19 04:00:00,5.70485,5.70518,5.7029,5.7041,193000000.0
2005-01-19 04:15:00,5.70293,5.70482,5.70262,5.7048,172000000.0
2005-01-19 04:30:00,5.70355,5.70465,5.70271,5.70463,184000000.0
2005-01-19 04:45:00,5.70418,5.70444,5.70094,5.70234,199000000.0
2005-01-19 05:00:00,5.70233,5.70434,5.70155,5.70431,193000000.0
2005-01-19 05:15:00,5.70409,5.70444,5.70115,5.70444,212000000.0
2005-01-19 05:30:00,5.70459,5.70499,5.70163,5.70349,215000000.0
2005-01-19 05:45:00,5.7037,5.70489,5.70228,5.70349,209000000.0
2005-01-19 06:00:00,5.70384,5.70628,5.70292,5.70448,231000000.0
2005-01-19 06:15:00,5.70433,5.70536,5.70278,5.70374,208000000.0
2005-01-19 06:30:00,5.70505,5.70693,5.70418,5.70674,201000000.0
2005-01-19 06:45:00,5.70696,5.70718,5.70363,5.70715,189000000.0
2005-01-19 07:00:00,5.70723,5.70727,5.70387,5.70513,199000000.0
2005-01-19 07:15:00,5.7037,5.70623,5.7026,5.70384,234000000.0
2005-01-19 07:30:00,5.70393,5.70625,5.70308,5.70308,179000000.0
2005-01-19 07:45:00,5.7045,5.70637,5.70352,5.70466,188000000.0
2005-01-19 08:00:00,5.70572,5.70806,5.70514,5.70616,196000000.0
2005-01-19 08:15:00,5.70583,5.70733,5.70396,5.70655,179000000.0
2005-01-19 08:30:00,5.70702,5.7076,5.70425,5.70711,176000000.0
2005-01-19 08:45:00,5.70672,5.70798,5.70488,5.70792,227000000.0
2005-01-19 09:00:00,5.70768,5.71079,5.70457,5.71079,195000000.0
2005-01-19 09:15:00,5.71138,5.71372,5.70918,5.71136,214000000.0
2005-01-19 09:30:00,5.71242,5.71242,5.70249,5.7042,228000000.0
2005-01-19 09:45:00,5.70402,5.70402,5.69454,5.69598,218000000.0
2005-01-19 10:00:00,5.6963,5.69864,5.69253,5.69292,195000000.0
2005-01-19 10:15:00,5.69249,5.69274,5.68637,5.68966,194000000.0
2005-01-19 10:30:00,5.68985,5.69163,5.67518,5.67805,191000000.0
2005-01-19 10:45:00,5.67834,5.68063,5.67284,5.67492,176000000.0
2005-01-19 11:00:00,5.67422,5.67628,5.67163,5.67577,199000000.0
2005-01-19 11:15:00,5.67563,5.67814,5.67233,5.67744,203000000.0
2005-01-19 11:30:00,5.67719,5.68015,5.67545,5.67993,198000000.0
2005-01-19 11:45:00,5.67916,5.67976,5.67696,5.67724,182000000.0
2005-01-19 12:00:00,5.67724,5.68032,5.67513,5.67919,187000000.0
2005-01-19 12:15:00,5.67926,5.68279,5.67761,5.68032,183000000.0
2005-01-19 12:30:00,5.68029,5.68399,5.67935,5.68166,195000000.0
2005-01-19 12:45:00,5.68137,5.68226,5.6779,5.67922,193000000.0
2005-01-19 13:00:00,5.67971,5.68392,5.67865,5.68325,237000000.0
2005-01-19 13:15:00,5.68191,5.68295,5.67854,5.68047,203000000.0
2005-01-19 13:30:00,5.68124,5.68371,5.67889,5.68039,175000000.0
2005-01-19 13:45:00,5.67951,5.68018,5.67521,5.67736,181000000.0
2005-01-19 14:00:00,5.67698,5.67752,5.67196,5.67513,188000000.0
2005-01-19 14:15:00,5.67549,5.67977,5.67377,5.67969,193000000.0
2005-01-19 14:30:00,5.67885,5.68166,5.678,5.68037,200000000.0
2005-01-19 14:45:00,5.67873,5.68218,5.67852,5.68032,187000000.0
2005-01-19 15:00:00,5.6809,5.68185,5.6773,5.6804,205000000.0
2005-01-19 15:15:00,5.67867,5.68305,5.67852,5.68179,198000000.0
2005-01-19 15:30:00,5.68081,5.68643,5.66869,5.67031,182000000.0
2005-01-19 15:45:00,5.66915,5.67633,5.66598,5.6758,230000000.0
2005-01-19 16:00:00,5.67586,5.67911,5.67356,5.67615,195000000.0
2005-01-19 16:15:00,5.67711,5.68118,5.67708,5.6799,182000000.0
2005-01-19 16:30:00,5.67959,5.68553,5.67745,5.68496,217000000.0
2005-01-19 16:45:00,5.68464,5.69156,5.68177,5.6892,177000000.0
2005-01-19 17:00:00,5.68962,5.69753,5.68784,5.69703,192000000.0
2005-01-19 17:15:00,5.69763,5.69763,5.69287,5.69637,188000000.0
2005-01-19 17:30:00,5.69708,5.70371,5.69683,5.7003,203000000.0
2005-01-19 17:45:00,5.70047,5.70478,5.69747,5.70309,212000000.0
2005-01-19 18:00:00,5.70204,5.70828,5.70001,5.70665,203000000.0
2005-01-19 18:15:00,5.7063,5.70684,5.69991,5.70073,191000000.0
2005-01-19 18:30:00,5.70169,5.70677,5.69981,5.70575,208000000.0
2005-01-19 18:45:00,5.70599,5.7069,5.70152,5.70556,200000000.0
2005-01-19 19:00:00,5.70744,5.71196,5.7039,5.71137,214000000.0
2005-01-19 19:15:00,5.71091,5.71495,5.71041,5.71458,195000000.0
2005-01-19 19:30:00,5.71606,5.71794,5.71005,5.71204,199000000.0
2005-01-19 19:45:00,5.71166,5.7134,5.70953,5.71186,209000000.0
2005-01-19 20:00:00,5.71325,5.72329,5.71322,5.72131,198000000.0
2005-01-19 20:15:00,5.72138,5.72274,5.71686,5.718,192000000.0
2005-01-19 20:30:00,5.71797,5.72162,5.71679,5.71979,218000000.0
2005-01-19 20:45:00,5.71931,5.72322,5.71851,5.72159,194000000.0
2005-01-19 21:00:00,5.72308,5.73299,5.72201,5.7294,200000000.0
2005-01-19 21:15:00,5.72996,5.73057,5.72406,5.72817,178000000.0
2005-01-19 21:30:00,5.72828,5.73079,5.72503,5.72646,212000000.0
2005-01-19 21:45:00,5.72632,5.72685,5.71837,5.7199,196000000.0
2005-01-19 22:00:00,5.71972,5.72097,5.71675,5.7195,210000000.0
2005-01-19 22:15:00,5.71989,5.72232,5.71864,5.72039,201000000.0
2005-01-19 22:30:00,5.72054,5.72166,5.71599,5.71893,179000000.0
2005-01-19 22:45:00,5.71824,5.71925,5.71357,5.71467,202000000.0
2005-01-19 23:00:00,5.71473,5.71812,5.71422,5.7175,194000000.0
2005-01-19 23:15:00,5.71717,5.71833,5.71385,5.71385,195000000.0
2005-01-19 23:30:00,5.71586,5.71586,5.71242,5.71419,214000000.0
2005-01-19 23:45:00,5.71407,5.71514,5.71264,5.71283,219000000.0
2005-01-20 00:00:00,5.71348,5.71522,5.71098,5.71232,195000000.0
2005-01-20 00:15:00,5.7124,5.71319,5.71018,5.71163,191000000.0
2005-01-20 00:30:00,5.71252,5.7146,5.711,5.71303,205000000.0
2005-01-20 00:45:00,5.71335,5.71536,5.71228,5.71381,189000000.0
2005-01-20 01:00:00,5.7138,5.71699,5.71187,5.71576,188000000.0
2005-01-20 01:15:00,5.71543,5.72035,5.71474,5.71981,192000000.0
2005-01-20 01:30:00,5.71926,5.72235,5.7186,5.72227,211000000.0
2005-01-20 01:45:00,5.72202,5.72251,5.71685,5.71705,196000000.0
2005-01-20 02:00:00,5.71735,5.71758,5.71341,5.71517,216000000.0
2005-01-20 02:15:00,5.7148,5.71709,5.71327,5.7162,203000000.0
2005-01-20 02:30:00,5.71575,5.71583,5.71061,5.71202,204000000.0
2005-01-20 02:45:00,5.7117,5.71482,5.70996,5.71462,200000000.0
2005-01-20 03:00:00,5.71428,5.71428,5.70971,5.7129,215000000.0
2005-01-20 03:15:00,5.71215,5.7133,5.7105,5.71238,183000000.0
2005-01-20 03:30:00,5.71136,5.71562,5.71086,5.71488,210000000.0
2005-01-20 03:45:00,5.71495,5.7164,5.71236,5.71532,190000000.0
2005-01-20 04:00:00,5.71422,5.7165,5.71255,5.71462,213000000.0
2005-01-20 04:15:00,5.71495,5.71583,5.71259,5.7141,172000000.0
2005-01-20 04:30:00,5.71241,5.71492,5.71006,5.71417,184000000.0
2005-01-20 04:45:00,5.71414,5.71523,5.712,5.71321,199000000.0
2005-01-20 05:00:00,5.71317,5.71472,5.71002,5.71262,193000000.0
2005-01-20 05:15:00,5.71267,5.7136,5.70777,5.71055,212000000.0
2005-01-20 05:30:00,5.71156,5.71239,5.70839,5.71058,215000000.0
2005-01-20 05:45:00,5.71014,5.71412,5.7086,5.71217,209000000.0
2005-01-20 06:00:00,5.7122,5.71357,5.71006,5.71215,231000000.0
2005-01-20 06:15:00,5.71255,5.71411,5.71029,5.71245,208000000.0
2005-01-20 06:30:00,5.71244,5.7131,5.70938,5.71181,201000000.0
2005-01-20 06:45:00,5.71143,5.7149,5.7082,5.7149,189000000.0
2005-01-20 07:00:00,5.71504,5.7158,5.71321,5.71547,199000000.0
2005-01-20 07:15:00,5.7153,5.71556,5.71292,5.71533,234000000.0
2005-01-20 07:30:00,5.71445,5.71586,5.71241,5.7133,179000000.0
2005-01-20 07:45:00,5.71448,5.71553,5.71124,5.71124,188000000.0
2005-01-20 08:00:00,5.71275,5.71542,5.71163,5.71536,196000000.0
2005-01-20 08:15:00,5.71533,5.71634,5.71251,5.71368,179000000.0
2005-01-20 08:30:00,5.71211,5.71499,5.71147,5.71426,176000000.0
2005-01-20 08:45:00,5.71496,5.71496,5.70774,5.70828,227000000.0
2005-01-20 09:00:00,5.70865,5.71329,5.70596,5.71137,195000000.0
2005-01-20 09:15:00,5.71273,5.71878,5.71133,5.71685,214000000.0
2005-01-20 09:30:00,5.71602,5.72094,5.71512,5.72034,228000000.0
2005-01-20 09:45:00,5.72026,5.72314,5.71831,5.72102,218000000.0
2005-01-20 10:00:00,5.72005,5.72477,5.71862,5.72406,195000000.0
2005-01-20 10:15:00,5.72416,5.73081,5.72406,5.72497,194000000.0
2005-01-20 10:30:00,5.72487,5.72572,5.71783,5.72204,191000000.0
2005-01-20 10:45:00,5.72192,5.72416,5.71849,5.71992,176000000.0
2005-01-20 11:00:00,5.71922,5.72104,5.71564,5.71974,199000000.0
2005-01-20 11:15:00,5.72099,5.72186,5.718,5.72101,203000000.0
2005-01-20 11:30:00,5.72113,5.72472,5.71927,5.72305,198000000.0
2005-01-20 11:45:00,5.72304,5.72546,5.72022,5.72546,182000000.0
2005-01-20 12:00:00,5.72648,5.72833,5.72314,5.72749,187000000.0
2005-01-20 12:15:00,5.72628,5.73908,5.72628,5.73817,183000000.0
2005-01-20 12:30:00,5.73914,5.74519,5.73547,5.73889,195000000.0
2005-01-20 12:45:00,5.73805,5.7384,5.73248,5.73279,193000000.0
2005-01-20 13:00:00,5.73509,5.74015,5.73422,5.73842,237000000.0
2005-01-20 13:15:00,5.73809,5.73919,5.73213,5.73413,203000000.0
2005-01-20 13:30:00,5.73674,5.74176,5.73657,5.74053,175000000.0
2005-01-20 13:45:00,5.74044,5.74537,5.73979,5.74525,181000000.0
2005-01-20 14:00:00,5.74509,5.75135,5.74435,5.74877,188000000.0
2005-01-20 14:15:00,5.74917,5.74974,5.74425,5.74567,193000000.0
2005-01-20 14:30:00,5.74519,5.74727,5.74018,5.74084,200000000.0
2005-01-20 14:45:00,5.74087,5.74252,5.73688,5.74197,187000000.0
2005-01-20 15:00:00,5.74243,5.74681,5.74129,5.74634,205000000.0
2005-01-20 15:15:00,5.74508,5.74686,5.73618,5.74,198000000.0
2005-01-20 15:30:00,5.73982,5.74091,5.73511,5.73593,182000000.0
2005-01-20 15:45:00,5.73683,5.74427,5.73452,5.74376,230000000.0
2005-01-20 16:00:00,5.74357,5.74581,5.74075,5.74243,195000000.0
2005-01-20 16:15:00,5.74261,5.74422,5.73638,5.73863,182000000.0
2005-01-20 16:30:00,5.7388,5.73951,5.73374,5.73481,217000000.0
2005-01-20 16:45:00,5.73514,5.73769,5.73219,5.73395,177000000.0
2005-01-20 17:00:00,5.73464,5.73564,5.72812,5.73564,192000000.0
2005-01-20 17:15:00,5.73488,5.74079,5.73432,5.73938,188000000.0
2005-01-20 17:30:00,5.73941,5.74024,5.73161,5.7346,203000000.0
2005-01-20 17:45:00,5.73514,5.74057,5.73329,5.74057,212000000.0
2005-01-20 18:00:00,5.73977,5.74013,5.73666,5.73708,203000000.0
2005-01-20 18:15:00,5.73726,5.74342,5.7367,5.74193,191000000.0
2005-01-20 18:30:00,5.74234,5.74234,5.73933,5.74007,208000000.0
2005-01-20 18:45:00,5.74035,5.74061,5.73495,5.73755,200000000.0
2005-01-20 19:00:00,5.73754,5.73754,5.72712,5.73512,214000000.0
2005-01-20 19:15:00,5.73473,5.74091,5.73401,5.73863,195000000.0
2005-01-20 19:30:00,5.73932,5.74051,5.73571,5.73729,199000000.0
2005-01-20 19:45:00,5.73811,5.74314,5.73811,5.74174,209000000.0
2005-01-20 20:00:00,5.74145,5.74152,5.73647,5.73864,198000000.0
2005-01-20 20:15:00,5.73869,5.73946,5.73176,5.73415,192000000.0
2005-01-20 20:30:00,5.73417,5.73705,5.7332,5.73462,218000000.0
2005-01-20 20:45:00,5.73461,5.73631,5.7313,5.7313,194000000.0
2005-01-20 21:00:00,5.73216,5.73492,5.73216,5.7331,200000000.0
2005-01-20 21:15:00,5.73382,5.73741,5.73283,5.73469,178000000.0
2005-01-20 21:30:00,5.73387,5.73806,5.73349,5.73782,212000000.0
2005-01-20 21:45:00,5.73785,5.73863,5.73487,5.7382,196000000.0
2005-01-20 22:00:00,5.73795,5.73828,5.73372,5.73495,210000000.0
2005-01-20 22:15:00,5.73486,5.73537,5.73349,5.73397,201000000.0
2005-01-20 22:30:00,5.73402,5.73463,5.7301,5.7307,179000000.0
2005-01-20 22:45:00,5.73065,5.73187,5.7278,5.72881,202000000.0
2005-01-20 23:00:00,5.73068,5.73338,5.72994,5.73222,194000000.0
2005-01-20 23:15:00,5.73306,5.73382,5.72982,5.73291,195000000.0
2005-01-20 23:30:00,5.73251,5.73443,5.7312,5.73293,214000000.0
2005-01-20 23:45:00,5.73183,5.73466,5.73111,5.734,219000000.0
2005-01-21 00:00:00,5.73434,5.74086,5.73434,5.73808,195000000.0
2005-01-21 00:15:00,5.7381,5.73845,5.73409,5.73538,191000000.0
2005-01-21 00:30:00,5.7349,5.73911,5.734,5.73729,205000000.0
2005-01-21 00:45:00,5.73629,5.73832,5.73561,5.7367,189000000.0
2005-01-21 01:00:00,5.73516,5.73749,5.73483,5.73615,188000000.0
2005-01-21 01:15:00,5.7357,5.73682,5.73343,5.73592,192000000.0
2005-01-21 01:30:00,5.73612,5.73855,5.73474,5.73677,211000000.0
2005-01-21 01:45:00,5.73715,5.73842,5.73373,5.73373,196000000.0
2005-01-21 02:00:00,5.73354,5.74199,5.73354,5.74077,216000000.0
2005-01-21 02:15:00,5.74211,5.74327,5.73947,5.74191,203000000.0
2005-01-21 02:30:00,5.74123,5.74334,5.7389,5.73963,204000000.0
2005-01-21 02:45:00,5.73992,5.74151,5.7389,5.73925,200000000.0
2005-01-21 03:00:00,5.73933,5.74142,5.73734,5.74034,215000000.0
2005-01-21 03:15:00,5.73978,5.74349,5.73898,5.7429,183000000.0
2005-01-21 03:30:00,5.74258,5.74464,5.74074,5.744,210000000.0
2005-01-21 03:45:00,5.74448,5.74738,5.7444,5.74643,190000000.0
2005-01-21 04:00:00,5.74558,5.74656,5.74238,5.74327,213000000.0
2005-01-21 04:15:00,5.74316,5.74495,5.74191,5.74279,172000000.0
2005-01-21 04:30:00,5.74272,5.74561,5.74229,5.74451,184000000.0
2005-01-21 04:45:00,5.74357,5.74438,5.74089,5.74233,199000000.0
2005-01-21 05:00:00,5.74278,5.74278,5.73923,5.73986,193000000.0
2005-01-21 05:15:00,5.73943,5.74231,5.73847,5.74202,212000000.0
2005-01-21 05:30:00,5.73983,5.74115,5.73801,5.73801,215000000.0
2005-01-21 05:45:00,5.73793,5.73914,5.73623,5.73907,209000000.0
2005-01-21 06:00:00,5.73909,5.74141,5.73693,5.74114,231000000.0
2005-01-21 06:15:00,5.73966,5.74197,5.73727,5.73867,208000000.0
2005-01-21 06:30:00,5.73806,5.73992,5.73699,5.73746,201000000.0
2005-01-21 06:45:00,5.73898,5.73985,5.73685,5.73861,189000000.0
2005-01-21 07:00:00,5.73851,5.73945,5.73635,5.73648,199000000.0
2005-01-21 07:15:00,5.73655,5.73774,5.73518,5.73614,234000000.0
2005-01-21 07:30:00,5.73602,5.73867,5.73494,5.73494,179000000.0
2005-01-21 07:45:00,5.73646,5.73788,5.73446,5.7378,188000000.0
2005-01-21 08:00:00,5.73808,5.73913,5.73628,5.73891,196000000.0
2005-01-21 08:15:00,5.73908,5.74103,5.7382,5.74016,179000000.0
2005-01-21 08:30:00,5.74088,5.74108,5.73731,5.73782,176000000.0
2005-01-21 08:45:00,5.73898,5.74283,5.737,5.74088,227000000.0
2005-01-21 09:00:00,5.74138,5.74317,5.73684,5.74038,195000000.0
2005-01-21 09:15:00,5.74056,5.7415,5.73293,5.73374,214000000.0
2005-01-21 09:30:00,5.73364,5.73389,5.72578,5.72584,228000000.0
2005-01-21 09:45:00,5.72573,5.72856,5.72295,5.72312,218000000.0
2005-01-21 10:00:00,5.72372,5.72749,5.72252,5.72532,195000000.0
2005-01-21 10:15:00,5.72503,5.7299,5.72293,5.72966,194000000.0
2005-01-21 10:30:00,5.73002,5.73088,5.72691,5.72749,191000000.0
2005-01-21 10:45:00,5.72709,5.72932,5.72132,5.72195,176000000.0
2005-01-21 11:00:00,5.72112,5.72306,5.71517,5.71929,199000000.0
2005-01-21 11:15:00,5.71993,5.72128,5.71569,5.72025,203000000.0
2005-01-21 11:30:00,5.71987,5.72736,5.71987,5.72545,198000000.0
2005-01-21 11:45:00,5.72472,5.72472,5.71801,5.71955,182000000.0
2005-01-21 12:00:00,5.71743,5.72049,5.71311,5.71881,187000000.0
2005-01-21 12:15:00,5.71837,5.71837,5.71331,5.71723,183000000.0
2005-01-21 12:30:00,5.71675,5.72352,5.71505,5.72352,195000000.0
2005-01-21 12:45:00,5.72362,5.72424,5.71919,5.7212,193000000.0
2005-01-21 13:00:00,5.72092,5.72595,5.72039,5.72468,237000000.0
2005-01-21 13:15:00,5.72412,5.72515,5.72181,5.72302,203000000.0
2005-01-21 13:30:00,5.72321,5.72627,5.72263,5.72599,175000000.0
2005-01-21 13:45:00,5.72587,5.73219,5.72431,5.73151,181000000.0
2005-01-21 14:00:00,5.73204,5.73906,5.73094,5.73906,188000000.0
2005-01-21 14:15:00,5.73907,5.74078,5.73522,5.7366,193000000.0
2005-01-21 14:30:00,5.73682,5.73888,5.73451,5.7386,200000000.0
2005-01-21 14:45:00,5.73995,5.7401,5.73325,5.73697,187000000.0
2005-01-21 15:00:00,5.7361,5.73704,5.73264,5.73419,205000000.0
2005-01-21 15:15:00,5.73461,5.73712,5.73142,5.73306,198000000.0
2005-01-21 15:30:00,5.73247,5.73397,5.72994,5.73152,182000000.0
2005-01-21 15:45:00,5.73163,5.7325,5.72629,5.72717,230000000.0
2005-01-21 16:00:00,5.72811,5.7288,5.71986,5.7209,195000000.0
2005-01-21 16:15:00,5.7214,5.72391,5.72028,5.72216,182000000.0
2005-01-21 16:30:00,5.72209,5.72556,5.72086,5.72294,217000000.0
2005-01-21 16:45:00,5.72199,5.72641,5.71754,5.72215,177000000.0
2005-01-21 17:00:00,5.72257,5.72305,5.71017,5.71286,192000000.0
2005-01-21 17:15:00,5.71326,5.71699,5.7128,5.71417,188000000.0
2005-01-21 17:30:00,5.7136,5.71827,5.70996,5.71627,203000000.0
2005-01-21 17:45:00,5.71716,5.72144,5.71275,5.72001,212000000.0
2005-01-21 18:00:00,5.71989,5.72027,5.71167,5.71186,203000000.0
2005-01-21 18:15:00,5.71206,5.71262,5.70181,5.70304,191000000.0
2005-01-21 18:30:00,5.70377,5.70496,5.69971,5.70218,208000000.0
2005-01-21 18:45:00,5.70212,5.70318,5.69766,5.70263,200000000.0
2005-01-21 19:00:00,5.70297,5.70373,5.69966,5.69989,214000000.0
2005-01-21 19:15:00,5.69857,5.70259,5.69549,5.69888,195000000.0
2005-01-21 19:30:00,5.69899,5.70019,5.69054,5.69054,199000000.0
2005-01-21 19:45:00,5.68974,5.69636,5.68877,5.69496,209000000.0
2005-01-21 20:00:00,5.69474,5.69511,5.69068,5.69399,198000000.0
2005-01-21 20:15:00,5.69421,5.6995,5.6937,5.69599,192000000.0
2005-01-21 20:30:00,5.69537,5.69672,5.69443,5.69624,218000000.0
2005-01-21 20:45:00,5.69651,5.69757,5.69502,5.69644,194000000.0
2005-01-21 21:00:00,5.69651,5.69778,5.69519,5.69664,200000000.0
2005-01-21 21:15:00,5.69631,5.69702,5.69291,5.69564,178000000.0
2005-01-21 21:30:00,5.69527,5.69657,5.69296,5.69423,212000000.0
2005-01-21 21:45:00,5.69382,5.69699,5.69379,5.69575,196000000.0
2005-01-21 22:00:00,5.69605,5.69762,5.69484,5.6959,210000000.0
2005-01-21 22:15:00,5.69672,5.70044,5.69574,5.69917,201000000.0
2005-01-21 22:30:00,5.69852,5.70031,5.69779,5.69913,179000000.0
2005-01-21 22:45:00,5.69849,5.69926,5.6964,5.69856,202000000.0
2005-01-21 23:00:00,5.69969,5.69969,5.69686,5.69686,194000000.0
2005-01-21 23:15:00,5.69697,5.69987,5.69697,5.69926,195000000.0
2005-01-21 23:30:00,5.6995,5.70006,5.69762,5.69931,214000000.0
2005-01-21 23:45:00,5.69839,5.70205,5.69746,5.70205,219000000.0
2005-01-24 02:00:00,5.70249,5.70404,5.70104,5.70351,216000000.0
2005-01-24 02:15:00,5.70348,5.70437,5.7018,5.70336,203000000.0
2005-01-24 02:30:00,5.70302,5.70302,5.69908,5.70209,204000000.0
2005-01-24 02:45:00,5.70216,5.70292,5.69848,5.69849,200000000.0
2005-01-24 03:00:00,5.69869,5.6997,5.69441,5.69557,215000000.0
2005-01-24 03:15:00,5.69641,5.69989,5.69554,5.69989,183000000.0
2005-01-24 03:30:00,5.69961,5.70164,5.69792,5.70049,210000000.0
2005-01-24 03:45:00,5.70047,5.70187,5.69912,5.70136,190000000.0
2005-01-24 04:00:00,5.70085,5.70391,5.70027,5.70203,213000000.0
2005-01-24 04:15:00,5.70336,5.70397,5.70184,5.7022,172000000.0
2005-01-24 04:30:00,5.70266,5.70626,5.70266,5.70411,184000000.0
2005-01-24 04:45:00,5.70401,5.70517,5.70179,5.7029,199000000.0
2005-01-24 05:00:00,5.70281,5.70405,5.69973,5.70091,193000000.0
2005-01-24 05:15:00,5.70055,5.70139,5.69643,5.69802,212000000.0
2005-01-24 05:30:00,5.69658,5.69863,5.69563,5.6975,215000000.0
2005-01-24 05:45:00,5.6972,5.69985,5.69581,5.69885,209000000.0
2005-01-24 06:00:00,5.69839,5.70034,5.69761,5.69897,231000000.0
2005-01-24 06:15:00,5.69828,5.69889,5.69571,5.6974,208000000.0
2005-01-24 06:30:00,5.69867,5.69935,5.6969,5.69719,201000000.0
2005-01-24 06:45:00,5.69711,5.7003,5.69652,5.69959,189000000.0
2005-01-24 07:00:00,5.69943,5.70073,5.69807,5.69943,199000000.0
2005-01-24 07:15:00,5.6994,5.70124,5.6979,5.69994,234000000.0
2005-01-24 07:30:00,5.70004,5.70188,5.69893,5.70025,179000000.0
2005-01-24 07:45:00,5.69968,5.70223,5.69854,5.70169,188000000.0
2005-01-24 08:00:00,5.70064,5.70217,5.69645,5.69657,196000000.0
2005-01-24 08:15:00,5.69636,5.69817,5.69412,5.69509,179000000.0
2005-01-24 08:30:00,5.69561,5.69613,5.69086,5.69214,176000000.0
2005-01-24 08:45:00,5.69162,5.69266,5.68854,5.69034,227000000.0
2005-01-24 09:00:00,5.69018,5.69268,5.68964,5.6909,195000000.0
2005-01-24 09:15:00,5.69159,5.69516,5.6887,5.69456,214000000.0
2005-01-24 09:30:00,5.69433,5.69452,5.69069,5.69069,228000000.0
2005-01-24 09:45:00,5.69174,5.69272,5.68655,5.68668,218000000.0
2005-01-24 10:00:00,5.68636,5.68985,5.685,5.68577,195000000.0
2005-01-24 10:15:00,5.68741,5.68871,5.6811,5.68172,194000000.0
2005-01-24 10:30:00,5.68243,5.6835,5.6808,5.68182,191000000.0
2005-01-24 10:45:00,5.68278,5.68457,5.67954,5.68159,176000000.0
2005-01-24 11:00:00,5.68086,5.68568,5.67965,5.68403,199000000.0
2005-01-24 11:15:00,5.68433,5.68479,5.68134,5.68276,203000000.0
2005-01-24 11:30:00,5.68312,5.68652,5.68113,5.68209,198000000.0
2005-01-24 11:45:00,5.68236,5.68397,5.6804,5.68186,182000000.0
2005-01-24 12:00:00,5.68183,5.68403,5.67705,5.68292,187000000.0
2005-01-24 12:15:00,5.68405,5.68405,5.6772,5.6801,183000000.0
2005-01-24 12:30:00,5.67983,5.68187,5.67754,5.67754,195000000.0
2005-01-24 12:45:00,5.67695,5.68239,5.67604,5.68118,193000000.0
2005-01-24 13:00:00,5.68187,5.68228,5.67632,5.68064,237000000.0
2005-01-24 13:15:00,5.68017,5.68564,5.67899,5.68504,203000000.0
2005-01-24 13:30:00,5.6854,5.68571,5.679,5.68268,175000000.0
2005-01-24 13:45:00,5.6817,5.68868,5.6817,5.68723,181000000.0
2005-01-24 14:00:00,5.68661,5.69146,5.68159,5.69049,188000000.0
2005-01-24 14:15:00,5.68913,5.69144,5.68565,5.69112,193000000.0
2005-01-24 14:30:00,5.69084,5.69257,5.68949,5.69061,200000000.0
2005-01-24 14:45:00,5.69063,5.69462,5.68882,5.69462,187000000.0
2005-01-24 15:00:00,5.69454,5.69493,5.68983,5.69077,205000000.0
2005-01-24 15:15:00,5.69057,5.69131,5.68849,5.69085,198000000.0
2005-01-24 15:30:00,5.6901,5.69302,5.68645,5.68941,182000000.0
2005-01-24 15:45:00,5.68936,5.69172,5.68749,5.69063,230000000.0
2005-01-24 16:00:00,5.69056,5.6921,5.68204,5.68226,195000000.0
2005-01-24 16:15:00,5.68195,5.68829,5.67574,5.68688,182000000.0
2005-01-24 16:30:00,5.68667,5.68746,5.68218,5.68406,217000000.0
2005-01-24 16:45:00,5.68284,5.6893,5.68284,5.68851,177000000.0
2005-01-24 17:00:00,5.68926,5.69425,5.68692,5.69374,192000000.0
2005-01-24 17:15:00,5.69359,5.70104,5.69274,5.69717,188000000.0
2005-01-24 17:30:00,5.69712,5.7014,5.69618,5.69844,203000000.0
2005-01-24 17:45:00,5.69843,5.70038,5.69689,5.69977,212000000.0
2005-01-24 18:00:00,5.6995,5.70469,5.69939,5.70275,203000000.0
2005-01-24 18:15:00,5.70241,5.70369,5.70003,5.7007,191000000.0
2005-01-24 18:30:00,5.70019,5.7064,5.69939,5.69986,208000000.0
2005-01-24 18:45:00,5.69963,5.70284,5.6984,5.70152,200000000.0
2005-01-24 19:00:00,5.70147,5.70331,5.69952,5.70187,214000000.0
2005-01-24 19:15:00,5.70141,5.70243,5.69823,5.69911,195000000.0
2005-01-24 19:30:00,5.69952,5.70122,5.69725,5.69932,199000000.0
2005-01-24 19:45:00,5.69853,5.70048,5.69771,5.70048,209000000.0
2005-01-24 20:00:00,5.70057,5.70063,5.69667,5.69716,198000000.0
2005-01-24 20:15:00,5.69755,5.70453,5.69713,5.70162,192000000.0
2005-01-24 20:30:00,5.70095,5.70138,5.69938,5.70026,218000000.0
2005-01-24 20:45:00,5.7006,5.70269,5.69932,5.70168,194000000.0
2005-01-24 21:00:00,5.70154,5.70324,5.7011,5.70189,200000000.0
2005-01-24 21:15:00,5.70225,5.70296,5.69976,5.70161,178000000.0
2005-01-24 21:30:00,5.70068,5.70091,5.69598,5.69633,212000000.0
2005-01-24 21:45:00,5.69674,5.69729,5.69165,5.69387,196000000.0
2005-01-24 22:00:00,5.69366,5.69661,5.69165,5.69298,210000000.0
2005-01-24 22:15:00,5.69275,5.69363,5.68981,5.69154,201000000.0
2005-01-24 22:30:00,5.69148,5.69433,5.6905,5.69203,179000000.0
2005-01-24 22:45:00,5.69078,5.69322,5.68949,5.69251,202000000.0
2005-01-24 23:00:00,5.69248,5.69522,5.69211,5.69501,194000000.0
2005-01-24 23:15:00,5.69567,5.69567,5.69069,5.69209,195000000.0
2005-01-24 23:30:00,5.69255,5.69492,5.69145,5.69309,214000000.0
2005-01-24 23:45:00,5.69336,5.6955,5.69166,5.69255,219000000.0
2005-01-25 00:00:00,5.69298,5.69844,5.69276,5.6978,195000000.0
2005-01-25 00:15:00,5.69861,5.69974,5.69587,5.69673,191000000.0
2005-01-25 00:30:00,5.69679,5.70061,5.69547,5.69871,205000000.0
2005-01-25 00:45:00,5.69865,5.70038,5.69789,5.70011,189000000.0
2005-01-25 01:00:00,5.70039,5.70039,5.69737,5.69784,188000000.0
2005-01-25 01:15:00,5.69792,5.70445,5.69762,5.70397,192000000.0
2005-01-25 01:30:00,5.70365,5.70491,5.70291,5.70342,211000000.0
2005-01-25 01:45:00,5.70421,5.70421,5.70128,5.70288,196000000.0
2005-01-25 02:00:00,5.70228,5.70405,5.70075,5.70309,216000000.0
2005-01-25 02:15:00,5.70323,5.70403,5.70182,5.70265,203000000.0
2005-01-25 02:30:00,5.70219,5.70341,5.70111,5.70191,204000000.0
2005-01-25 02:45:00,5.70218,5.7049,5.70121,5.70353,200000000.0
2005-01-25 03:00:00,5.70257,5.70544,5.7018,5.70449,215000000.0
2005-01-25 03:15:00,5.70441,5.70518,5.70228,5.70418,183000000.0
2005-01-25 03:30:00,5.70469,5.71008,5.7039,5.70969,210000000.0
2005-01-25 03:45:00,5.70952,5.71626,5.70936,5.71615,190000000.0
2005-01-25 04:00:00,5.71522,5.71553,5.70999,5.71121,213000000.0
2005-01-25 04:15:00,5.71145,5.71328,5.70727,5.70912,172000000.0
2005-01-25 04:30:00,5.70877,5.7094,5.70503,5.70666,184000000.0
2005-01-25 04:45:00,5.70682,5.70682,5.70107,5.70245,199000000.0
2005-01-25 05:00:00,5.70378,5.70551,5.70213,5.7032,193000000.0
2005-01-25 05:15:00,5.70284,5.70596,5.70226,5.70359,212000000.0
2005-01-25 05:30:00,5.70406,5.70773,5.70311,5.7074,215000000.0
2005-01-25 05:45:00,5.70726,5.70891,5.70527,5.70622,209000000.0
2005-01-25 06:00:00,5.70662,5.70902,5.70571,5.70789,231000000.0
2005-01-25 06:15:00,5.70725,5.70855,5.70582,5.70718,208000000.0
2005-01-25 06:30:00,5.70597,5.70872,5.70597,5.70852,201000000.0
2005-01-25 06:45:00,5.70697,5.70911,5.70245,5.70911,189000000.0
2005-01-25 07:00:00,5.70949,5.70949,5.70649,5.70827,199000000.0
2005-01-25 07:15:00,5.70862,5.70941,5.70232,5.70394,234000000.0
2005-01-25 07:30:00,5.70366,5.7039,5.6971,5.69848,179000000.0
2005-01-25 07:45:00,5.6985,5.69949,5.69606,5.69729,188000000.0
2005-01-25 08:00:00,5.69737,5.7006,5.69666,5.69985,196000000.0
2005-01-25 08:15:00,5.69867,5.70257,5.69867,5.70177,179000000.0
2005-01-25 08:30:00,5.70227,5.70227,5.69802,5.701,176000000.0
2005-01-25 08:45:00,5.70103,5.70963,5.70017,5.70785,227000000.0
2005-01-25 09:00:00,5.70843,5.71052,5.70316,5.70403,195000000.0
2005-01-25 09:15:00,5.70448,5.70585,5.701,5.7027,214000000.0
2005-01-25 09:30:00,5.7029,5.70368,5.69824,5.69941,228000000.0
2005-01-25 09:45:00,5.69935,5.70253,5.69763,5.69968,218000000.0
2005-01-25 10:00:00,5.69992,5.70239,5.69605,5.69605,195000000.0
2005-01-25 10:15:00,5.69551,5.69569,5.69171,5.69326,194000000.0
2005-01-25 10:30:00,5.69329,5.69502,5.69138,5.6928,191000000.0
2005-01-25 10:45:00,5.69199,5.69342,5.68619,5.68671,176000000.0
2005-01-25 11:00:00,5.68643,5.6901,5.68567,5.6876,199000000.0
2005-01-25 11:15:00,5.68938,5.69154,5.68608,5.69139,203000000.0
2005-01-25 11:30:00,5.69208,5.69365,5.68876,5.69228,198000000.0
2005-01-25 11:45:00,5.69271,5.693,5.68966,5.69062,182000000.0
2005-01-25 12:00:00,5.69081,5.69121,5.68842,5.68961,187000000.0
2005-01-25 12:15:00,5.6896,5.69115,5.68849,5.68953,183000000.0
2005-01-25 12:30:00,5.68931,5.69558,5.68806,5.69423,195000000.0
2005-01-25 12:45:00,5.6951,5.69804,5.69213,5.69493,193000000.0
2005-01-25 13:00:00,5.69517,5.69962,5.69449,5.69774,237000000.0
2005-01-25 13:15:00,5.69762,5.69913,5.69393,5.69596,203000000.0
2005-01-25 13:30:00,5.6953,5.69613,5.69348,5.69444,175000000.0
2005-01-25 13:45:00,5.69441,5.69614,5.6926,5.69579,181000000.0
2005-01-25 14:00:00,5.69585,5.69992,5.69475,5.69992,188000000.0
2005-01-25 14:15:00,5.69998,5.70409,5.69918,5.70245,193000000.0
2005-01-25 14:30:00,5.70388,5.7061,5.70216,5.70537,200000000.0
2005-01-25 14:45:00,5.70562,5.71015,5.704,5.70774,187000000.0
2005-01-25 15:00:00,5.70832,5.71046,5.70395,5.7079,205000000.0
2005-01-25 15:15:00,5.70712,5.70832,5.70439,5.70671,198000000.0
2005-01-25 15:30:00,5.70712,5.71038,5.70697,5.70926,182000000.0
2005-01-25 15:45:00,5.70922,5.70935,5.70334,5.70466,230000000.0
2005-01-25 16:00:00,5.70443,5.70802,5.701,5.70235,195000000.0
2005-01-25 16:15:00,5.70247,5.70781,5.70036,5.70691,182000000.0
2005-01-25 16:30:00,5.70654,5.70726,5.70336,5.7043,217000000.0
2005-01-25 16:45:00,5.70453,5.7052,5.70201,5.70276,177000000.0
2005-01-25 17:00:00,5.70235,5.72408,5.70235,5.72194,192000000.0
2005-01-25 17:15:00,5.72144,5.7349,5.72106,5.7349,188000000.0
2005-01-25 17:30:00,5.73532,5.74052,5.73412,5.73725,203000000.0
2005-01-25 17:45:00,5.73733,5.73947,5.73201,5.73906,212000000.0
2005-01-25 18:00:00,5.73792,5.73848,5.7337,5.73528,203000000.0
2005-01-25 18:15:00,5.73509,5.73819,5.7347,5.73759,191000000.0
2005-01-25 18:30:00,5.73748,5.74042,5.7354,5.7367,208000000.0
2005-01-25 18:45:00,5.73573,5.74145,5.73489,5.73944,200000000.0
2005-01-25 19:00:00,5.73989,5.74243,5.73436,5.73494,214000000.0
2005-01-25 19:15:00,5.73514,5.73547,5.72899,5.73119,195000000.0
2005-01-25 19:30:00,5.73151,5.73509,5.73091,5.73109,199000000.0
2005-01-25 19:45:00,5.73233,5.73597,5.7302,5.73407,209000000.0
2005-01-25 20:00:00,5.73335,5.73567,5.7324,5.73459,198000000.0
2005-01-25 20:15:00,5.73441,5.73603,5.73238,5.73441,192000000.0
2005-01-25 20:30:00,5.73441,5.73458,5.73134,5.7335,218000000.0
2005-01-25 20:45:00,5.73362,5.73556,5.73186,5.73336,194000000.0
2005-01-25 21:00:00,5.7348,5.73876,5.73388,5.73777,200000000.0
2005-01-25 21:15:00,5.7376,5.73871,5.73547,5.73605,178000000.0
2005-01-25 21:30:00,5.73626,5.7386,5.73438,5.73697,212000000.0
2005-01-25 21:45:00,5.73697,5.73829,5.73412,5.7342,196000000.0
2005-01-25 22:00:00,5.73441,5.73657,5.73245,5.7354,210000000.0
2005-01-25 22:15:00,5.73583,5.73588,5.72929,5.73006,201000000.0
2005-01-25 22:30:00,5.73033,5.7339,5.72961,5.7339,179000000.0
2005-01-25 22:45:00,5.73326,5.73346,5.73034,5.73346,202000000.0
2005-01-25 23:00:00,5.73261,5.73263,5.72928,5.73227,194000000.0
2005-01-25 23:15:00,5.73268,5.73268,5.7289,5.73175,195000000.0
2005-01-25 23:30:00,5.73312,5.73458,5.73132,5.73144,214000000.0
2005-01-25 23:45:00,5.73094,5.73297,5.72974,5.73024,219000000.0
2005-01-26 00:00:00,5.7305,5.7321,5.72942,5.73181,195000000.0
2005-01-26 00:15:00,5.73188,5.73195,5.72907,5.73089,191000000.0
2005-01-26 00:30:00,5.73057,5.73155,5.72864,5.7296,205000000.0
2005-01-26 00:45:00,5.73015,5.73328,5.72932,5.72989,189000000.0
2005-01-26 01:00:00,5.73042,5.73156,5.7278,5.72902,188000000.0
2005-01-26 01:15:00,5.72941,5.73115,5.72814,5.72964,192000000.0
2005-01-26 01:30:00,5.72987,5.73046,5.72746,5.72855,211000000.0
2005-01-26 01:45:00,5.72923,5.73411,5.72893,5.73411,196000000.0
2005-01-26 02:00:00,5.7331,5.73418,5.73133,5.73228,216000000.0
2005-01-26 02:15:00,5.73226,5.7324,5.7277,5.72856,203000000.0
2005-01-26 02:30:00,5.72856,5.72945,5.72504,5.72697,204000000.0
2005-01-26 02:45:00,5.72672,5.72939,5.72564,5.72773,200000000.0
2005-01-26 03:00:00,5.7271,5.72945,5.72568,5.72945,215000000.0
2005-01-26 03:15:00,5.72908,5.72977,5.72745,5.72745,183000000.0
2005-01-26 03:30:00,5.72852,5.72914,5.72619,5.72732,210000000.0
2005-01-26 03:45:00,5.72779,5.72818,5.72555,5.72723,190000000.0
2005-01-26 04:00:00,5.72653,5.72772,5.72554,5.72565,213000000.0
2005-01-26 04:15:00,5.7254,5.7269,5.72346,5.72395,172000000.0
2005-01-26 04:30:00,5.72409,5.72631,5.72356,5.72562,184000000.0
2005-01-26 04:45:00,5.72506,5.72759,5.72486,5.72674,199000000.0
2005-01-26 05:00:00,5.72707,5.72768,5.72217,5.72258,193000000.0
2005-01-26 05:15:00,5.72203,5.72644,5.72036,5.72275,212000000.0
2005-01-26 05:30:00,5.72258,5.72761,5.72258,5.72659,215000000.0
2005-01-26 05:45:00,5.72654,5.72738,5.72108,5.72154,209000000.0
2005-01-26 06:00:00,5.7217,5.72374,5.71936,5.72171,231000000.0
2005-01-26 06:15:00,5.72194,5.72372,5.72019,5.72136,208000000.0
2005-01-26 06:30:00,5.7218,5.7233,5.72006,5.72178,201000000.0
2005-01-26 06:45:00,5.72177,5.7255,5.72161,5.7247,189000000.0
2005-01-26 07:00:00,5.72472,5.72598,5.72284,5.72556,199000000.0
2005-01-26 07:15:00,5.72575,5.72773,5.72481,5.72664,234000000.0
2005-01-26 07:30:00,5.72538,5.72753,5.72337,5.72488,179000000.0
2005-01-26 07:45:00,5.72478,5.72697,5.72351,5.72456,188000000.0
2005-01-26 08:00:00,5.72456,5.72573,5.72329,5.7238,196000000.0
2005-01-26 08:15:00,5.72418,5.72583,5.7236,5.72493,179000000.0
2005-01-26 08:30:00,5.72492,5.72978,5.72464,5.72929,176000000.0
2005-01-26 08:45:00,5.7306,5.73196,5.72889,5.72985,227000000.0
2005-01-26 09:00:00,5.72917,5.73012,5.72265,5.72546,195000000.0
2005-01-26 09:15:00,5.72396,5.72841,5.72131,5.72759,214000000.0
2005-01-26 09:30:00,5.72718,5.73168,5.72691,5.72711,228000000.0
2005-01-26 09:45:00,5.72772,5.73034,5.72573,5.72983,218000000.0
2005-01-26 10:00:00,5.72912,5.72926,5.71811,5.72158,195000000.0
2005-01-26 10:15:00,5.72121,5.72466,5.7177,5.72053,194000000.0
2005-01-26 10:30:00,5.72036,5.72323,5.71736,5.72197,191000000.0
2005-01-26 10:45:00,5.72194,5.72528,5.72029,5.72503,176000000.0
2005-01-26 11:00:00,5.72492,5.72499,5.71542,5.71651,199000000.0
2005-01-26 11:15:00,5.71747,5.71857,5.71537,5.71688,203000000.0
2005-01-26 11:30:00,5.71592,5.71757,5.7114,5.71519,198000000.0
2005-01-26 11:45:00,5.71495,5.71587,5.71131,5.71311,182000000.0
2005-01-26 12:00:00,5.71347,5.71387,5.70975,5.71383,187000000.0
2005-01-26 12:15:00,5.71368,5.71567,5.71168,5.7139,183000000.0
2005-01-26 12:30:00,5.71328,5.71809,5.7125,5.71652,195000000.0
2005-01-26 12:45:00,5.71623,5.71665,5.71267,5.71411,193000000.0
2005-01-26 13:00:00,5.71376,5.71616,5.71134,5.71432,237000000.0
2005-01-26 13:15:00,5.71371,5.71485,5.71193,5.71391,203000000.0
2005-01-26 13:30:00,5.71307,5.7141,5.71208,5.71301,175000000.0
2005-01-26 13:45:00,5.71406,5.71406,5.70971,5.71245,181000000.0
2005-01-26 14:00:00,5.71335,5.71355,5.70904,5.71186,188000000.0
2005-01-26 14:15:00,5.71276,5.71563,5.71151,5.71481,193000000.0
2005-01-26 14:30:00,5.71466,5.71634,5.71174,5.7127,200000000.0
2005-01-26 14:45:00,5.71285,5.71441,5.71121,5.71293,187000000.0
2005-01-26 15:00:00,5.71333,5.71678,5.71228,5.71678,205000000.0
2005-01-26 15:15:00,5.71655,5.71685,5.71341,5.71355,198000000.0
2005-01-26 15:30:00,5.71364,5.71369,5.70395,5.70513,182000000.0
2005-01-26 15:45:00,5.70473,5.70582,5.69866,5.70136,230000000.0
2005-01-26 16:00:00,5.70197,5.70221,5.69124,5.69388,195000000.0
2005-01-26 16:15:00,5.69399,5.69972,5.69288,5.6985,182000000.0
2005-01-26 16:30:00,5.69854,5.70069,5.69476,5.69645,217000000.0
2005-01-26 16:45:00,5.69587,5.69854,5.69529,5.6974,177000000.0
2005-01-26 17:00:00,5.6974,5.69917,5.69412,5.69766,192000000.0
2005-01-26 17:15:00,5.69804,5.69804,5.69182,5.69474,188000000.0
2005-01-26 17:30:00,5.69483,5.69636,5.68639,5.6869,203000000.0
2005-01-26 17:45:00,5.68749,5.69217,5.68686,5.68785,212000000.0
2005-01-26 18:00:00,5.68711,5.69,5.68271,5.68885,203000000.0
2005-01-26 18:15:00,5.68985,5.69096,5.6872,5.69046,191000000.0
2005-01-26 18:30:00,5.69074,5.69111,5.68422,5.68513,208000000.0
2005-01-26 18:45:00,5.68505,5.68739,5.68334,5.68441,200000000.0
2005-01-26 19:00:00,5.6844,5.68677,5.68368,5.68597,214000000.0
2005-01-26 19:15:00,5.68593,5.68878,5.68531,5.68799,195000000.0
2005-01-26 19:30:00,5.68886,5.68923,5.68254,5.68371,199000000.0
2005-01-26 19:45:00,5.68373,5.68577,5.67293,5.67652,209000000.0
2005-01-26 20:00:00,5.67662,5.67821,5.67501,5.67684,198000000.0
2005-01-26 20:15:00,5.67681,5.68243,5.6756,5.68172,192000000.0
2005-01-26 20:30:00,5.68168,5.68373,5.68,5.68253,218000000.0
2005-01-26 20:45:00,5.68384,5.68384,5.68099,5.68222,194000000.0
2005-01-26 21:00:00,5.68225,5.68373,5.68074,5.68196,200000000.0
2005-01-26 21:15:00,5.68144,5.68533,5.68039,5.68507,178000000.0
2005-01-26 21:30:00,5.68398,5.68936,5.68398,5.68752,212000000.0
2005-01-26 21:45:00,5.68791,5.68969,5.68689,5.68892,196000000.0
2005-01-26 22:00:00,5.6888,5.6904,5.68794,5.68924,210000000.0
2005-01-26 22:15:00,5.68968,5.69351,5.68707,5.6883,201000000.0
2005-01-26 22:30:00,5.68801,5.69149,5.68784,5.68831,179000000.0
2005-01-26 22:45:00,5.6881,5.6897,5.68621,5.68621,202000000.0
2005-01-26 23:00:00,5.68619,5.68782,5.68327,5.68431,194000000.0
2005-01-26 23:15:00,5.68495,5.68586,5.68134,5.68525,195000000.0
2005-01-26 23:30:00,5.68496,5.68496,5.68222,5.6824,214000000.0
2005-01-26 23:45:00,5.68184,5.68752,5.68114,5.68722,219000000.0
2005-01-27 00:00:00,5.68691,5.68885,5.68544,5.68671,195000000.0
2005-01-27 00:15:00,5.68668,5.68688,5.68281,5.68632,191000000.0
2005-01-27 00:30:00,5.68744,5.68947,5.68618,5.68827,205000000.0
2005-01-27 00:45:00,5.68757,5.68919,5.68591,5.68761,189000000.0
2005-01-27 01:00:00,5.68748,5.68819,5.685,5.685,188000000.0
2005-01-27 01:15:00,5.68496,5.688,5.68496,5.6855,192000000.0
2005-01-27 01:30:00,5.68555,5.68695,5.68443,5.68686,211000000.0
2005-01-27 01:45:00,5.68701,5.68816,5.68487,5.68595,196000000.0
2005-01-27 02:00:00,5.6849,5.68862,5.68369,5.68761,216000000.0
2005-01-27 02:15:00,5.68744,5.68962,5.686,5.68816,203000000.0
2005-01-27 02:30:00,5.6892,5.69061,5.68738,5.69039,204000000.0
2005-01-27 02:45:00,5.68982,5.69227,5.68832,5.69196,200000000.0
2005-01-27 03:00:00,5.69204,5.69331,5.68941,5.69024,215000000.0
2005-01-27 03:15:00,5.68894,5.69279,5.6886,5.69218,183000000.0
2005-01-27 03:30:00,5.692,5.69276,5.68885,5.68999,210000000.0
2005-01-27 03:45:00,5.68921,5.68933,5.68505,5.6881,190000000.0
2005-01-27 04:00:00,5.68783,5.69143,5.68547,5.68833,213000000.0
2005-01-27 04:15:00,5.68865,5.69057,5.68763,5.68972,172000000.0
2005-01-27 04:30:00,5.69087,5.69207,5.68864,5.68923,184000000.0
2005-01-27 04:45:00,5.68926,5.69061,5.6879,5.68903,199000000.0
2005-01-27 05:00:00,5.68923,5.69077,5.68754,5.69004,193000000.0
2005-01-27 05:15:00,5.6896,5.69149,5.6877,5.6877,212000000.0
2005-01-27 05:30:00,5.68758,5.69135,5.68758,5.69077,215000000.0
2005-01-27 05:45:00,5.69075,5.69192,5.68816,5.68969,209000000.0
2005-01-27 06:00:00,5.6903,5.6903,5.68716,5.689,231000000.0
2005-01-27 06:15:00,5.68851,5.69056,5.68698,5.68781,208000000.0
2005-01-27 06:30:00,5.68817,5.68987,5.68653,5.68751,201000000.0
2005-01-27 06:45:00,5.68755,5.68766,5.68404,5.68523,189000000.0
2005-01-27 07:00:00,5.68513,5.68766,5.68482,5.68617,199000000.0
2005-01-27 07:15:00,5.6855,5.68691,5.68403,5.68412,234000000.0
2005-01-27 07:30:00,5.6835,5.68435,5.68039,5.68137,179000000.0
2005-01-27 07:45:00,5.68126,5.68525,5.68126,5.68517,188000000.0
2005-01-27 08:00:00,5.68435,5.68601,5.68024,5.68194,196000000.0
2005-01-27 08:15:00,5.68133,5.68322,5.67979,5.68102,179000000.0
2005-01-27 08:30:00,5.68261,5.68434,5.67888,5.68313,176000000.0
2005-01-27 08:45:00,5.68337,5.68435,5.68008,5.68074,227000000.0
2005-01-27 09:00:00,5.68059,5.68138,5.67809,5.68069,195000000.0
2005-01-27 09:15:00,5.68115,5.68218,5.6771,5.67799,214000000.0
2005-01-27 09:30:00,5.67788,5.67903,5.67404,5.67428,228000000.0
2005-01-27 09:45:00,5.67408,5.67499,5.66561,5.66827,218000000.0
2005-01-27 10:00:00,5.66824,5.67286,5.66781,5.67028,195000000.0
2005-01-27 10:15:00,5.6706,5.6785,5.67054,5.67813,194000000.0
2005-01-27 10:30:00,5.67866,5.6866,5.67864,5.6866,191000000.0
2005-01-27 10:45:00,5.68688,5.68777,5.68342,5.68701,176000000.0
2005-01-27 11:00:00,5.68725,5.69097,5.68607,5.68975,199000000.0
2005-01-27 11:15:00,5.68956,5.68982,5.68291,5.68423,203000000.0
2005-01-27 11:30:00,5.68457,5.68719,5.68172,5.68614,198000000.0
2005-01-27 11:45:00,5.68612,5.69133,5.6856,5.68891,182000000.0
2005-01-27 12:00:00,5.68874,5.69908,5.68793,5.69894,187000000.0
2005-01-27 12:15:00,5.69842,5.70244,5.69805,5.69939,183000000.0
2005-01-27 12:30:00,5.69895,5.70284,5.6983,5.70103,195000000.0
2005-01-27 12:45:00,5.69982,5.70174,5.69798,5.69865,193000000.0
2005-01-27 13:00:00,5.69925,5.70089,5.69515,5.69633,237000000.0
2005-01-27 13:15:00,5.69759,5.69984,5.69629,5.69943,203000000.0
2005-01-27 13:30:00,5.69877,5.70038,5.69654,5.70038,175000000.0
2005-01-27 13:45:00,5.69926,5.69978,5.69577,5.69651,181000000.0
2005-01-27 14:00:00,5.69644,5.70138,5.69599,5.69982,188000000.0
2005-01-27 14:15:00,5.70128,5.70866,5.70103,5.70625,193000000.0
2005-01-27 14:30:00,5.70657,5.7071,5.70309,5.70421,200000000.0
2005-01-27 14:45:00,5.70389,5.70567,5.70073,5.70313,187000000.0
2005-01-27 15:00:00,5.70195,5.70715,5.70161,5.70652,205000000.0
2005-01-27 15:15:00,5.70766,5.70766,5.70037,5.70135,198000000.0
2005-01-27 15:30:00,5.70239,5.70653,5.69389,5.69749,182000000.0
2005-01-27 15:45:00,5.69696,5.71237,5.6936,5.70947,230000000.0
2005-01-27 16:00:00,5.70927,5.71386,5.70851,5.71045,195000000.0
2005-01-27 16:15:00,5.71066,5.71087,5.70434,5.70454,182000000.0
2005-01-27 16:30:00,5.70491,5.70755,5.70247,5.70636,217000000.0
2005-01-27 16:45:00,5.70722,5.71062,5.70683,5.70706,177000000.0
2005-01-27 17:00:00,5.70658,5.71205,5.70613,5.70922,192000000.0
2005-01-27 17:15:00,5.7075,5.70773,5.69837,5.70096,188000000.0
2005-01-27 17:30:00,5.70102,5.70177,5.69725,5.69851,203000000.0
2005-01-27 17:45:00,5.69772,5.70265,5.69524,5.70265,212000000.0
2005-01-27 18:00:00,5.70236,5.70775,5.702,5.70442,203000000.0
2005-01-27 18:15:00,5.70436,5.70734,5.70114,5.70127,191000000.0
2005-01-27 18:30:00,5.70164,5.70838,5.70154,5.70798,208000000.0
2005-01-27 18:45:00,5.70815,5.70891,5.70424,5.70663,200000000.0
2005-01-27 19:00:00,5.70654,5.70662,5.70341,5.70425,214000000.0
2005-01-27 19:15:00,5.70429,5.70578,5.70242,5.70453,195000000.0
2005-01-27 19:30:00,5.70523,5.70618,5.70297,5.70476,199000000.0
2005-01-27 19:45:00,5.70475,5.70845,5.70381,5.7046,209000000.0
2005-01-27 20:00:00,5.70635,5.70635,5.70116,5.70183,198000000.0
2005-01-27 20:15:00,5.70179,5.70234,5.69846,5.70102,192000000.0
2005-01-27 20:30:00,5.70058,5.70131,5.69756,5.69811,218000000.0
2005-01-27 20:45:00,5.69823,5.70048,5.69775,5.69912,194000000.0
2005-01-27 21:00:00,5.69867,5.70215,5.69863,5.70032,200000000.0
2005-01-27 21:15:00,5.70056,5.70473,5.70056,5.70255,178000000.0
2005-01-27 21:30:00,5.7025,5.70373,5.70149,5.70322,212000000.0
2005-01-27 21:45:00,5.70274,5.7039,5.70045,5.70244,196000000.0
2005-01-27 22:00:00,5.70259,5.70442,5.70225,5.70313,210000000.0
2005-01-27 22:15:00,5.70293,5.70395,5.70093,5.70215,201000000.0
2005-01-27 22:30:00,5.70177,5.70431,5.70141,5.70321,179000000.0
2005-01-27 22:45:00,5.70275,5.70498,5.70159,5.70367,202000000.0
2005-01-27 23:00:00,5.70324,5.70576,5.70295,5.70519,194000000.0
2005-01-27 23:15:00,5.70478,5.70533,5.70228,5.7046,195000000.0
2005-01-27 23:30:00,5.70507,5.70514,5.70074,5.70213,214000000.0
2005-01-27 23:45:00,5.70266,5.70266,5.69717,5.69982,219000000.0
2005-01-28 00:00:00,5.69827,5.70182,5.69776,5.69917,195000000.0
2005-01-28 00:15:00,5.69933,5.69943,5.68769,5.69453,191000000.0
2005-01-28 00:30:00,5.69455,5.70303,5.69351,5.70178,205000000.0
2005-01-28 00:45:00,5.70185,5.70187,5.69859,5.70069,189000000.0
2005-01-28 01:00:00,5.70018,5.70087,5.69666,5.69882,188000000.0
2005-01-28 01:15:00,5.69903,5.70215,5.69777,5.70052,192000000.0
2005-01-28 01:30:00,5.70034,5.7005,5.69634,5.69787,211000000.0
2005-01-28 01:45:00,5.69709,5.70116,5.69698,5.70056,196000000.0
2005-01-28 02:00:00,5.70071,5.70269,5.69842,5.70191,216000000.0
2005-01-28 02:15:00,5.70274,5.70311,5.69926,5.7014,203000000.0
2005-01-28 02:30:00,5.7024,5.70318,5.70015,5.70222,204000000.0
2005-01-28 02:45:00,5.70149,5.70777,5.7001,5.70563,200000000.0
2005-01-28 03:00:00,5.70474,5.7056,5.70247,5.70382,215000000.0
2005-01-28 03:15:00,5.70162,5.70497,5.70162,5.70358,183000000.0
2005-01-28 03:30:00,5.70315,5.70451,5.70162,5.70304,210000000.0
2005-01-28 03:45:00,5.70253,5.70692,5.70133,5.70582,190000000.0
2005-01-28 04:00:00,5.70506,5.70847,5.70255,5.70599,213000000.0
2005-01-28 04:15:00,5.70781,5.71073,5.70598,5.70773,172000000.0
2005-01-28 04:30:00,5.70732,5.70847,5.705,5.70662,184000000.0
2005-01-28 04:45:00,5.70664,5.70906,5.7056,5.70652,199000000.0
2005-01-28 05:00:00,5.7065,5.70893,5.70594,5.70701,193000000.0
2005-01-28 05:15:00,5.70688,5.70805,5.70553,5.70754,212000000.0
2005-01-28 05:30:00,5.70736,5.70875,5.70562,5.70568,215000000.0
2005-01-28 05:45:00,5.70712,5.70794,5.70456,5.70597,209000000.0
2005-01-28 06:00:00,5.7056,5.70664,5.70415,5.70582,231000000.0
2005-01-28 06:15:00,5.70613,5.7066,5.70351,5.70537,208000000.0
2005-01-28 06:30:00,5.70548,5.70833,5.7039,5.70748,201000000.0
2005-01-28 06:45:00,5.70769,5.70996,5.70639,5.70719,189000000.0
2005-01-28 07:00:00,5.70699,5.70847,5.70411,5.70525,199000000.0
2005-01-28 07:15:00,5.7052,5.70866,5.70454,5.70866,234000000.0
2005-01-28 07:30:00,5.70868,5.70912,5.70414,5.70652,179000000.0
2005-01-28 07:45:00,5.70644,5.70798,5.7031,5.70361,188000000.0
2005-01-28 08:00:00,5.70287,5.70457,5.70031,5.70211,196000000.0
2005-01-28 08:15:00,5.70157,5.70303,5.70032,5.70243,179000000.0
2005-01-28 08:30:00,5.70279,5.70381,5.69779,5.69859,176000000.0
2005-01-28 08:45:00,5.69894,5.70016,5.6947,5.69906,227000000.0
2005-01-28 09:00:00,5.69863,5.70158,5.69511,5.70105,195000000.0
2005-01-28 09:15:00,5.70176,5.70281,5.69839,5.70011,214000000.0
2005-01-28 09:30:00,5.69982,5.7021,5.69891,5.70192,228000000.0
2005-01-28 09:45:00,5.70196,5.70562,5.7002,5.7051,218000000.0
2005-01-28 10:00:00,5.70521,5.70711,5.70289,5.70577,195000000.0
2005-01-28 10:15:00,5.70557,5.70776,5.70383,5.7062,194000000.0
2005-01-28 10:30:00,5.70642,5.7072,5.70064,5.70324,191000000.0
2005-01-28 10:45:00,5.70317,5.70494,5.70175,5.70494,176000000.0
2005-01-28 11:00:00,5.70508,5.70605,5.70177,5.70282,199000000.0
2005-01-28 11:15:00,5.70205,5.70457,5.70134,5.70273,203000000.0
2005-01-28 11:30:00,5.70175,5.7036,5.6987,5.69984,198000000.0
2005-01-28 11:45:00,5.70025,5.7018,5.69875,5.70078,182000000.0
2005-01-28 12:00:00,5.70018,5.70151,5.69669,5.69798,187000000.0
2005-01-28 12:15:00,5.69862,5.69925,5.69637,5.69762,183000000.0
2005-01-28 12:30:00,5.69751,5.6987,5.69499,5.69499,195000000.0
2005-01-28 12:45:00,5.69528,5.69877,5.69505,5.69829,193000000.0
2005-01-28 13:00:00,5.69861,5.70298,5.69757,5.70161,237000000.0
2005-01-28 13:15:00,5.70086,5.70626,5.70083,5.70599,203000000.0
2005-01-28 13:30:00,5.70486,5.70519,5.70209,5.70356,175000000.0
2005-01-28 13:45:00,5.70437,5.70521,5.70241,5.70334,181000000.0
2005-01-28 14:00:00,5.70314,5.70427,5.70139,5.70288,188000000.0
2005-01-28 14:15:00,5.7025,5.7032,5.69889,5.70056,193000000.0
2005-01-28 14:30:00,5.70153,5.70369,5.69981,5.70248,200000000.0
2005-01-28 14:45:00,5.70204,5.70502,5.7012,5.702,187000000.0
2005-01-28 15:00:00,5.70294,5.70303,5.69711,5.70268,205000000.0
2005-01-28 15:15:00,5.70316,5.70721,5.70051,5.7068,198000000.0
2005-01-28 15:30:00,5.7038,5.7038,5.68603,5.68854,182000000.0
2005-01-28 15:45:00,5.68782,5.69025,5.68398,5.68511,230000000.0
2005-01-28 16:00:00,5.68579,5.6954,5.68579,5.69535,195000000.0
2005-01-28 16:15:00,5.69548,5.6988,5.69347,5.69714,182000000.0
2005-01-28 16:30:00,5.69764,5.69786,5.69318,5.69601,217000000.0
2005-01-28 16:45:00,5.69553,5.69747,5.69314,5.69501,177000000.0
2005-01-28 17:00:00,5.69578,5.70929,5.69505,5.70849,192000000.0
2005-01-28 17:15:00,5.70888,5.7233,5.70888,5.71712,188000000.0
2005-01-28 17:30:00,5.71764,5.72218,5.71538,5.71647,203000000.0
2005-01-28 17:45:00,5.71613,5.71652,5.71065,5.71492,212000000.0
2005-01-28 18:00:00,5.71481,5.71614,5.71093,5.71534,203000000.0
2005-01-28 18:15:00,5.71445,5.71498,5.71095,5.71204,191000000.0
2005-01-28 18:30:00,5.7125,5.7134,5.70443,5.70585,208000000.0
2005-01-28 18:45:00,5.70648,5.70675,5.70244,5.70423,200000000.0
2005-01-28 19:00:00,5.70508,5.70509,5.70124,5.70267,214000000.0
2005-01-28 19:15:00,5.70257,5.70371,5.7001,5.70127,195000000.0
2005-01-28 19:30:00,5.70089,5.70428,5.70055,5.70393,199000000.0
2005-01-28 19:45:00,5.70329,5.70556,5.70271,5.70556,209000000.0
2005-01-28 20:00:00,5.70495,5.70527,5.70291,5.70417,198000000.0
2005-01-28 20:15:00,5.70434,5.70525,5.70249,5.70525,192000000.0
2005-01-28 20:30:00,5.70343,5.70509,5.70132,5.70356,218000000.0
2005-01-28 20:45:00,5.704,5.70506,5.70198,5.70434,194000000.0
2005-01-28 21:00:00,5.70384,5.70406,5.70105,5.7029,200000000.0
2005-01-28 21:15:00,5.70317,5.70458,5.70167,5.70254,178000000.0
2005-01-28 21:30:00,5.70247,5.70413,5.70047,5.70172,212000000.0
2005-01-28 21:45:00,5.70186,5.70308,5.69991,5.70123,196000000.0
2005-01-28 22:00:00,5.70022,5.70167,5.69859,5.69984,210000000.0
2005-01-28 22:15:00,5.69988,5.70151,5.69884,5.7004,201000000.0
2005-01-28 22:30:00,5.70026,5.70222,5.69829,5.69947,179000000.0
2005-01-28 22:45:00,5.69939,5.70082,5.6967,5.69892,202000000.0
2005-01-28 23:00:00,5.69924,5.69992,5.69735,5.69978,194000000.0
2005-01-28 23:15:00,5.69895,5.70081,5.69837,5.69994,195000000.0
2005-01-28 23:30:00,5.70091,5.70106,5.69848,5.69997,214000000.0
2005-01-28 23:45:00,5.69986,5.70241,5.699,5.70241,219000000.0
2005-01-31 02:00:00,5.70857,5.71008,5.70692,5.70783,216000000.0
2005-01-31 02:15:00,5.70746,5.70782,5.70372,5.70481,203000000.0
2005-01-31 02:30:00,5.70401,5.7083,5.70372,5.70603,204000000.0
2005-01-31 02:45:00,5.70603,5.70777,5.70344,5.70344,200000000.0
2005-01-31 03:00:00,5.70422,5.70729,5.70379,5.70549,215000000.0
2005-01-31 03:15:00,5.70533,5.70788,5.70486,5.70629,183000000.0
2005-01-31 03:30:00,5.70702,5.70839,5.70564,5.70727,210000000.0
2005-01-31 03:45:00,5.70739,5.71111,5.70673,5.7092,190000000.0
2005-01-31 04:00:00,5.70808,5.71055,5.70808,5.70852,213000000.0
2005-01-31 04:15:00,5.70833,5.70894,5.7053,5.70566,172000000.0
2005-01-31 04:30:00,5.7047,5.70805,5.70449,5.70705,184000000.0
2005-01-31 04:45:00,5.70705,5.708,5.7056,5.70735,199000000.0
2005-01-31 05:00:00,5.70746,5.7078,5.70585,5.7068,193000000.0
2005-01-31 05:15:00,5.70623,5.70719,5.70519,5.70648,212000000.0
2005-01-31 05:30:00,5.70622,5.70817,5.70612,5.70752,215000000.0
2005-01-31 05:45:00,5.70737,5.70916,5.70618,5.70825,209000000.0
2005-01-31 06:00:00,5.70812,5.71249,5.70763,5.71041,231000000.0
2005-01-31 06:15:00,5.71016,5.71136,5.70949,5.71046,208000000.0
2005-01-31 06:30:00,5.71025,5.71073,5.70709,5.70743,201000000.0
2005-01-31 06:45:00,5.70726,5.70922,5.70603,5.70753,189000000.0
2005-01-31 07:00:00,5.70821,5.70821,5.70553,5.70708,199000000.0
2005-01-31 07:15:00,5.70732,5.70821,5.70504,5.70636,234000000.0
2005-01-31 07:30:00,5.70607,5.70818,5.70536,5.70536,179000000.0
2005-01-31 07:45:00,5.70562,5.70843,5.70493,5.70635,188000000.0
2005-01-31 08:00:00,5.70672,5.70986,5.70546,5.70925,196000000.0
2005-01-31 08:15:00,5.70884,5.71036,5.70718,5.70753,179000000.0
2005-01-31 08:30:00,5.70853,5.71102,5.70747,5.70829,176000000.0
2005-01-31 08:45:00,5.70848,5.71017,5.70599,5.70989,227000000.0
2005-01-31 09:00:00,5.70993,5.71056,5.70622,5.70876,195000000.0
2005-01-31 09:15:00,5.70827,5.71388,5.70577,5.71267,214000000.0
2005-01-31 09:30:00,5.71261,5.71336,5.70778,5.70998,228000000.0
2005-01-31 09:45:00,5.70978,5.71255,5.70886,5.71123,218000000.0
2005-01-31 10:00:00,5.7107,5.71353,5.70878,5.71264,195000000.0
2005-01-31 10:15:00,5.71321,5.71386,5.70796,5.70884,194000000.0
2005-01-31 10:30:00,5.70731,5.71362,5.70731,5.71065,191000000.0
2005-01-31 10:45:00,5.71051,5.71645,5.70985,5.71633,176000000.0
2005-01-31 11:00:00,5.7163,5.71651,5.71116,5.71417,199000000.0
2005-01-31 11:15:00,5.71534,5.72091,5.71284,5.71986,203000000.0
2005-01-31 11:30:00,5.7197,5.7249,5.71931,5.7239,198000000.0
2005-01-31 11:45:00,5.72283,5.72904,5.72208,5.72313,182000000.0
2005-01-31 12:00:00,5.72265,5.72444,5.72061,5.72117,187000000.0
2005-01-31 12:15:00,5.72138,5.7243,5.72027,5.72407,183000000.0
2005-01-31 12:30:00,5.72445,5.7247,5.7192,5.71928,195000000.0
2005-01-31 12:45:00,5.71942,5.72002,5.7159,5.71726,193000000.0
2005-01-31 13:00:00,5.71779,5.72343,5.71662,5.72189,237000000.0
2005-01-31 13:15:00,5.72188,5.7235,5.72058,5.72286,203000000.0
2005-01-31 13:30:00,5.7227,5.72313,5.70412,5.70502,175000000.0
2005-01-31 13:45:00,5.70491,5.70856,5.70425,5.70494,181000000.0
2005-01-31 14:00:00,5.70464,5.70527,5.70077,5.70405,188000000.0
2005-01-31 14:15:00,5.70364,5.70508,5.70164,5.70359,193000000.0
2005-01-31 14:30:00,5.70328,5.70515,5.69731,5.69788,200000000.0
2005-01-31 14:45:00,5.69912,5.70403,5.69788,5.70283,187000000.0
2005-01-31 15:00:00,5.7039,5.70636,5.69913,5.70208,205000000.0
2005-01-31 15:15:00,5.70318,5.70669,5.70131,5.70582,198000000.0
2005-01-31 15:30:00,5.70595,5.70643,5.70104,5.7041,182000000.0
2005-01-31 15:45:00,5.70462,5.70663,5.70325,5.70463,230000000.0
2005-01-31 16:00:00,5.70506,5.71214,5.70381,5.70969,195000000.0
2005-01-31 16:15:00,5.70893,5.71084,5.70604,5.71007,182000000.0
2005-01-31 16:30:00,5.71066,5.71091,5.70086,5.703,217000000.0
2005-01-31 16:45:00,5.70245,5.70741,5.70045,5.70741,177000000.0
2005-01-31 17:00:00,5.70738,5.70874,5.70488,5.70719,192000000.0
2005-01-31 17:15:00,5.70818,5.70881,5.70493,5.70653,188000000.0
2005-01-31 17:30:00,5.70746,5.70895,5.7005,5.70176,203000000.0
2005-01-31 17:45:00,5.70197,5.70496,5.70092,5.70279,212000000.0
2005-01-31 18:00:00,5.70254,5.70513,5.69242,5.69651,203000000.0
2005-01-31 18:15:00,5.69507,5.70211,5.69507,5.70039,191000000.0
2005-01-31 18:30:00,5.70061,5.70108,5.69616,5.69679,208000000.0
2005-01-31 18:45:00,5.69763,5.69861,5.69347,5.69445,200000000.0
2005-01-31 19:00:00,5.69501,5.69765,5.69373,5.69636,214000000.0
2005-01-31 19:15:00,5.69602,5.70265,5.69317,5.70058,195000000.0
2005-01-31 19:30:00,5.69989,5.70096,5.69447,5.69612,199000000.0
2005-01-31 19:45:00,5.69636,5.69994,5.69583,5.69767,209000000.0
2005-01-31 20:00:00,5.69741,5.69891,5.69529,5.696,198000000.0
2005-01-31 20:15:00,5.69618,5.69863,5.69558,5.69702,192000000.0
2005-01-31 20:30:00,5.69726,5.69896,5.69561,5.6974,218000000.0
2005-01-31 20:45:00,5.69698,5.6997,5.69663,5.69857,194000000.0
2005-01-31 21:00:00,5.6991,5.69965,5.69731,5.69862,200000000.0
2005-01-31 21:15:00,5.69887,5.70039,5.69709,5.69729,178000000.0
2005-01-31 21:30:00,5.69893,5.70415,5.69783,5.70344,212000000.0
2005-01-31 21:45:00,5.70302,5.70667,5.70114,5.70504,196000000.0
2005-01-31 22:00:00,5.70521,5.70559,5.7024,5.70497,210000000.0
2005-01-31 22:15:00,5.70485,5.70793,5.70371,5.70556,201000000.0
2005-01-31 22:30:00,5.70548,5.70653,5.7039,5.70628,179000000.0
2005-01-31 22:45:00,5.70585,5.70793,5.70334,5.70342,202000000.0
2005-01-31 23:00:00,5.70334,5.70602,5.70194,5.70472,194000000.0
2005-01-31 23:15:00,5.70466,5.70499,5.70001,5.70083,195000000.0
2005-01-31 23:30:00,5.701,5.70387,5.69976,5.70349,214000000.0
2005-01-31 23:45:00,5.70315,5.70449,5.70036,5.70127,219000000.0
2005-02-01 00:00:00,5.70174,5.70188,5.69746,5.69848,195000000.0
2005-02-01 00:15:00,5.6988,5.69982,5.6962,5.69817,191000000.0
2005-02-01 00:30:00,5.69839,5.69915,5.69658,5.69904,205000000.0
2005-02-01 00:45:00,5.69896,5.69981,5.69541,5.69758,189000000.0
2005-02-01 01:00:00,5.6989,5.69969,5.6969,5.6969,188000000.0
2005-02-01 01:15:00,5.69651,5.69949,5.69523,5.69692,192000000.0
2005-02-01 01:30:00,5.69801,5.69932,5.6961,5.69731,211000000.0
2005-02-01 01:45:00,5.6973,5.69886,5.69588,5.69771,196000000.0
2005-02-01 02:00:00,5.6971,5.69838,5.69378,5.69409,216000000.0
2005-02-01 02:15:00,5.69426,5.69674,5.69237,5.69525,203000000.0
2005-02-01 02:30:00,5.69469,5.69763,5.69469,5.69539,204000000.0
2005-02-01 02:45:00,5.69506,5.69608,5.69355,5.69594,200000000.0
2005-02-01 03:00:00,5.69566,5.69846,5.69416,5.69539,215000000.0
2005-02-01 03:15:00,5.69549,5.69796,5.69457,5.69599,183000000.0
2005-02-01 03:30:00,5.69614,5.6991,5.69476,5.6991,210000000.0
2005-02-01 03:45:00,5.6986,5.69924,5.69671,5.69789,190000000.0
2005-02-01 04:00:00,5.69809,5.6993,5.69663,5.69749,213000000.0
2005-02-01 04:15:00,5.69794,5.69983,5.69659,5.69983,172000000.0
2005-02-01 04:30:00,5.69836,5.69931,5.69668,5.69835,184000000.0
2005-02-01 04:45:00,5.69789,5.69824,5.69584,5.69654,199000000.0
2005-02-01 05:00:00,5.69656,5.69806,5.69508,5.69805,193000000.0
2005-02-01 05:15:00,5.69776,5.69839,5.69582,5.69591,212000000.0
2005-02-01 05:30:00,5.69559,5.69775,5.69409,5.69623,215000000.0
2005-02-01 05:45:00,5.69661,5.69878,5.69473,5.69865,209000000.0
2005-02-01 06:00:00,5.69836,5.69957,5.69725,5.69826,231000000.0
2005-02-01 06:15:00,5.69723,5.69932,5.69701,5.6987,208000000.0
2005-02-01 06:30:00,5.69838,5.69935,5.69553,5.69733,201000000.0
2005-02-01 06:45:00,5.69692,5.69893,5.69558,5.6962,189000000.0
2005-02-01 07:00:00,5.69606,5.69675,5.69302,5.69302,199000000.0
2005-02-01 07:15:00,5.69297,5.69507,5.69234,5.695,234000000.0
2005-02-01 07:30:00,5.69344,5.69598,5.69323,5.69384,179000000.0
2005-02-01 07:45:00,5.69394,5.69481,5.68949,5.69386,188000000.0
2005-02-01 08:00:00,5.6934,5.69661,5.69296,5.69475,196000000.0
2005-02-01 08:15:00,5.69592,5.69775,5.69341,5.69438,179000000.0
2005-02-01 08:30:00,5.69408,5.6968,5.69297,5.69642,176000000.0
2005-02-01 08:45:00,5.69485,5.69626,5.69258,5.69458,227000000.0
2005-02-01 09:00:00,5.6943,5.69905,5.69174,5.69879,195000000.0
2005-02-01 09:15:00,5.69896,5.70514,5.69826,5.70458,214000000.0
2005-02-01 09:30:00,5.70367,5.70449,5.70096,5.7036,228000000.0
2005-02-01 09:45:00,5.70381,5.70805,5.7036,5.70495,218000000.0
2005-02-01 10:00:00,5.70543,5.70804,5.70385,5.70651,195000000.0
2005-02-01 10:15:00,5.70727,5.70973,5.70621,5.70785,194000000.0
2005-02-01 10:30:00,5.70711,5.70774,5.70517,5.70661,191000000.0
2005-02-01 10:45:00,5.70667,5.70667,5.70228,5.7035,176000000.0
2005-02-01 11:00:00,5.70417,5.70754,5.70289,5.70754,199000000.0
2005-02-01 11:15:00,5.70741,5.70809,5.70409,5.70518,203000000.0
2005-02-01 11:30:00,5.70576,5.70822,5.69932,5.70154,198000000.0
2005-02-01 11:45:00,5.70112,5.70239,5.69903,5.7006,182000000.0
2005-02-01 12:00:00,5.70115,5.7058,5.69971,5.7058,187000000.0
2005-02-01 12:15:00,5.70553,5.70695,5.70229,5.70298,183000000.0
2005-02-01 12:30:00,5.70385,5.70579,5.70236,5.7055,195000000.0
2005-02-01 12:45:00,5.70565,5.706,5.70362,5.70388,193000000.0
2005-02-01 13:00:00,5.70338,5.70536,5.70134,5.70311,237000000.0
2005-02-01 13:15:00,5.70287,5.70384,5.70065,5.70329,203000000.0
2005-02-01 13:30:00,5.70295,5.7038,5.70027,5.70092,175000000.0
2005-02-01 13:45:00,5.70177,5.70338,5.70027,5.70278,181000000.0
2005-02-01 14:00:00,5.70343,5.70417,5.70122,5.70258,188000000.0
2005-02-01 14:15:00,5.70325,5.70343,5.70105,5.70305,193000000.0
2005-02-01 14:30:00,5.70333,5.70631,5.70182,5.7052,200000000.0
2005-02-01 14:45:00,5.70481,5.70613,5.7013,5.70135,187000000.0
2005-02-01 15:00:00,5.70175,5.70524,5.70098,5.70514,205000000.0
2005-02-01 15:15:00,5.7052,5.70744,5.70387,5.70634,198000000.0
2005-02-01 15:30:00,5.70654,5.71082,5.70575,5.70996,182000000.0
2005-02-01 15:45:00,5.71078,5.71254,5.70902,5.71147,230000000.0
2005-02-01 16:00:00,5.71193,5.71513,5.71041,5.71206,195000000.0
2005-02-01 16:15:00,5.7119,5.71349,5.70907,5.71113,182000000.0
2005-02-01 16:30:00,5.7111,5.71314,5.70856,5.70983,217000000.0
2005-02-01 16:45:00,5.70946,5.71113,5.70795,5.71019,177000000.0
2005-02-01 17:00:00,5.71098,5.71429,5.70808,5.71391,192000000.0
2005-02-01 17:15:00,5.71316,5.71437,5.71022,5.71195,188000000.0
2005-02-01 17:30:00,5.71197,5.71639,5.70956,5.71549,203000000.0
2005-02-01 17:45:00,5.71659,5.71686,5.71043,5.71549,212000000.0
2005-02-01 18:00:00,5.71586,5.71794,5.71258,5.716,203000000.0
2005-02-01 18:15:00,5.71567,5.71571,5.71188,5.714,191000000.0
2005-02-01 18:30:00,5.71336,5.71537,5.71114,5.71217,208000000.0
2005-02-01 18:45:00,5.71242,5.71375,5.71104,5.71231,200000000.0
2005-02-01 19:00:00,5.71272,5.71719,5.71074,5.71719,214000000.0
2005-02-01 19:15:00,5.71525,5.71525,5.70548,5.70646,195000000.0
2005-02-01 19:30:00,5.70625,5.70979,5.70625,5.70765,199000000.0
2005-02-01 19:45:00,5.70806,5.70847,5.7033,5.70386,209000000.0
2005-02-01 20:00:00,5.70369,5.70767,5.70062,5.70293,198000000.0
2005-02-01 20:15:00,5.70252,5.70419,5.69947,5.70075,192000000.0
2005-02-01 20:30:00,5.70089,5.70129,5.69592,5.69613,218000000.0
2005-02-01 20:45:00,5.69686,5.6991,5.69625,5.69843,194000000.0
2005-02-01 21:00:00,5.69878,5.70095,5.69731,5.69973,200000000.0
2005-02-01 21:15:00,5.69904,5.70382,5.69669,5.6985,178000000.0
2005-02-01 21:30:00,5.69812,5.70217,5.69678,5.69788,212000000.0
2005-02-01 21:45:00,5.69747,5.69882,5.69422,5.69524,196000000.0
2005-02-01 22:00:00,5.69463,5.70115,5.69387,5.69872,210000000.0
2005-02-01 22:15:00,5.69788,5.70059,5.69753,5.69875,201000000.0
2005-02-01 22:30:00,5.69861,5.6998,5.69414,5.69629,179000000.0
2005-02-01 22:45:00,5.69645,5.70074,5.69547,5.69798,202000000.0
2005-02-01 23:00:00,5.69808,5.6991,5.69599,5.69764,194000000.0
2005-02-01 23:15:00,5.69818,5.69916,5.69703,5.6981,195000000.0
2005-02-01 23:30:00,5.6976,5.69948,5.69717,5.69848,214000000.0
2005-02-01 23:45:00,5.69681,5.69862,5.69634,5.69789,219000000.0
2005-02-02 00:00:00,5.69831,5.70133,5.69766,5.70133,195000000.0
2005-02-02 00:15:00,5.70074,5.70273,5.69964,5.70138,191000000.0
2005-02-02 00:30:00,5.70198,5.70357,5.701,5.70252,205000000.0
2005-02-02 00:45:00,5.70253,5.70302,5.69789,5.69943,189000000.0
2005-02-02 01:00:00,5.69978,5.70056,5.69745,5.69802,188000000.0
2005-02-02 01:15:00,5.69824,5.7016,5.69824,5.69848,192000000.0
2005-02-02 01:30:00,5.69887,5.70068,5.69738,5.70049,211000000.0
2005-02-02 01:45:00,5.7008,5.70098,5.69736,5.69869,196000000.0
2005-02-02 02:00:00,5.6982,5.69905,5.69578,5.69772,216000000.0
2005-02-02 02:15:00,5.69784,5.69845,5.69411,5.69466,203000000.0
2005-02-02 02:30:00,5.69557,5.69626,5.69171,5.69275,204000000.0
2005-02-02 02:45:00,5.69253,5.69275,5.68796,5.69118,200000000.0
2005-02-02 03:00:00,5.69191,5.69456,5.6907,5.6945,215000000.0
2005-02-02 03:15:00,5.69453,5.69473,5.69053,5.69156,183000000.0
2005-02-02 03:30:00,5.69299,5.69359,5.68897,5.68897,210000000.0
2005-02-02 03:45:00,5.68959,5.69045,5.68821,5.68926,190000000.0
2005-02-02 04:00:00,5.68874,5.68902,5.6835,5.68491,213000000.0
2005-02-02 04:15:00,5.68431,5.68627,5.68156,5.68611,172000000.0
2005-02-02 04:30:00,5.68551,5.68746,5.6835,5.68355,184000000.0
2005-02-02 04:45:00,5.6833,5.68487,5.68149,5.6841,199000000.0
2005-02-02 05:00:00,5.6836,5.68506,5.67943,5.68049,193000000.0
2005-02-02 05:15:00,5.68048,5.68143,5.67896,5.68143,212000000.0
2005-02-02 05:30:00,5.67979,5.68352,5.67951,5.68217,215000000.0
2005-02-02 05:45:00,5.68261,5.68395,5.68134,5.68301,209000000.0
2005-02-02 06:00:00,5.68346,5.68419,5.682,5.682,231000000.0
2005-02-02 06:15:00,5.68315,5.68407,5.68119,5.68335,208000000.0
2005-02-02 06:30:00,5.68261,5.68542,5.68228,5.68337,201000000.0
2005-02-02 06:45:00,5.68379,5.68493,5.68221,5.68376,189000000.0
2005-02-02 07:00:00,5.68306,5.68482,5.68205,5.68268,199000000.0
2005-02-02 07:15:00,5.6828,5.68527,5.68264,5.68343,234000000.0
2005-02-02 07:30:00,5.68341,5.68484,5.68175,5.68255,179000000.0
2005-02-02 07:45:00,5.68237,5.68281,5.67729,5.68017,188000000.0
2005-02-02 08:00:00,5.67976,5.68434,5.67907,5.68423,196000000.0
2005-02-02 08:15:00,5.68386,5.68678,5.68284,5.68419,179000000.0
2005-02-02 08:30:00,5.68422,5.6872,5.68158,5.68498,176000000.0
2005-02-02 08:45:00,5.68494,5.68644,5.68238,5.68407,227000000.0
2005-02-02 09:00:00,5.68396,5.68882,5.68396,5.68788,195000000.0
2005-02-02 09:15:00,5.68871,5.68921,5.68349,5.68389,214000000.0
2005-02-02 09:30:00,5.68331,5.68711,5.68129,5.68494,228000000.0
2005-02-02 09:45:00,5.68461,5.68677,5.68172,5.68666,218000000.0
2005-02-02 10:00:00,5.68718,5.68756,5.68355,5.68519,195000000.0
2005-02-02 10:15:00,5.68412,5.68519,5.68227,5.68376,194000000.0
2005-02-02 10:30:00,5.68353,5.68353,5.67961,5.68135,191000000.0
2005-02-02 10:45:00,5.68133,5.68378,5.67872,5.68299,176000000.0
2005-02-02 11:00:00,5.68326,5.68714,5.68219,5.68617,199000000.0
2005-02-02 11:15:00,5.68655,5.68899,5.68526,5.68534,203000000.0
2005-02-02 11:30:00,5.68545,5.68826,5.68491,5.6865,198000000.0
2005-02-02 11:45:00,5.68487,5.68752,5.68453,5.68486,182000000.0
2005-02-02 12:00:00,5.68468,5.6877,5.6842,5.68704,187000000.0
2005-02-02 12:15:00,5.68579,5.68771,5.68492,5.68549,183000000.0
2005-02-02 12:30:00,5.68685,5.68815,5.6846,5.68659,195000000.0
2005-02-02 12:45:00,5.68691,5.68914,5.6857,5.68597,193000000.0
2005-02-02 13:00:00,5.68568,5.68682,5.6819,5.68298,237000000.0
2005-02-02 13:15:00,5.68285,5.68649,5.68257,5.6845,203000000.0
2005-02-02 13:30:00,5.68439,5.68537,5.6812,5.68207,175000000.0
2005-02-02 13:45:00,5.68175,5.6869,5.68121,5.68577,181000000.0
2005-02-02 14:00:00,5.68585,5.68662,5.68278,5.68561,188000000.0
2005-02-02 14:15:00,5.68646,5.68735,5.6841,5.68645,193000000.0
2005-02-02 14:30:00,5.68599,5.68805,5.6848,5.6873,200000000.0
2005-02-02 14:45:00,5.68678,5.68981,5.68607,5.68773,187000000.0
2005-02-02 15:00:00,5.68763,5.69162,5.68608,5.69094,205000000.0
2005-02-02 15:15:00,5.69112,5.69271,5.68921,5.69128,198000000.0
2005-02-02 15:30:00,5.69154,5.69222,5.68858,5.68979,182000000.0
2005-02-02 15:45:00,5.69033,5.69093,5.68763,5.6884,230000000.0
2005-02-02 16:00:00,5.68842,5.68926,5.68575,5.68779,195000000.0
2005-02-02 16:15:00,5.68783,5.69032,5.68671,5.68876,182000000.0
2005-02-02 16:30:00,5.68899,5.69647,5.68783,5.6962,217000000.0
2005-02-02 16:45:00,5.69601,5.69728,5.69448,5.69567,177000000.0
2005-02-02 17:00:00,5.69601,5.70133,5.69341,5.70076,192000000.0
2005-02-02 17:15:00,5.70075,5.70164,5.69798,5.7002,188000000.0
2005-02-02 17:30:00,5.70119,5.70594,5.70016,5.70524,203000000.0
2005-02-02 17:45:00,5.70585,5.70707,5.7047,5.7057,212000000.0
2005-02-02 18:00:00,5.70515,5.71025,5.70335,5.70972,203000000.0
2005-02-02 18:15:00,5.70956,5.71345,5.70744,5.71142,191000000.0
2005-02-02 18:30:00,5.71113,5.71399,5.71031,5.71349,208000000.0
2005-02-02 18:45:00,5.7138,5.71519,5.71003,5.71071,200000000.0
2005-02-02 19:00:00,5.71084,5.71567,5.71046,5.71256,214000000.0
2005-02-02 19:15:00,5.71163,5.71347,5.71079,5.71339,195000000.0
2005-02-02 19:30:00,5.71329,5.71372,5.70819,5.70894,199000000.0
2005-02-02 19:45:00,5.70835,5.71131,5.70706,5.71018,209000000.0
2005-02-02 20:00:00,5.71088,5.71088,5.7073,5.71026,198000000.0
2005-02-02 20:15:00,5.7097,5.71175,5.70865,5.7102,192000000.0
2005-02-02 20:30:00,5.70998,5.71059,5.70697,5.70815,218000000.0
2005-02-02 20:45:00,5.70762,5.70814,5.70499,5.70547,194000000.0
2005-02-02 21:00:00,5.70645,5.7083,5.70475,5.70706,200000000.0
2005-02-02 21:15:00,5.70577,5.71139,5.70033,5.70336,178000000.0
2005-02-02 21:30:00,5.70285,5.70445,5.70049,5.70194,212000000.0
2005-02-02 21:45:00,5.70182,5.70443,5.70011,5.70285,196000000.0
2005-02-02 22:00:00,5.70246,5.70515,5.70065,5.70347,210000000.0
2005-02-02 22:15:00,5.70401,5.70563,5.70251,5.70537,201000000.0
2005-02-02 22:30:00,5.70507,5.70507,5.70141,5.70236,179000000.0
2005-02-02 22:45:00,5.70207,5.70487,5.7006,5.70434,202000000.0
2005-02-02 23:00:00,5.70479,5.70532,5.70205,5.70325,194000000.0
2005-02-02 23:15:00,5.70233,5.70542,5.70233,5.7051,195000000.0
2005-02-02 23:30:00,5.70556,5.70882,5.70406,5.70882,214000000.0
2005-02-02 23:45:00,5.70765,5.7091,5.706,5.70827,219000000.0
2005-02-03 00:00:00,5.70822,5.71131,5.70682,5.71027,195000000.0
2005-02-03 00:15:00,5.70933,5.71107,5.70799,5.70969,191000000.0
2005-02-03 00:30:00,5.70972,5.71056,5.70678,5.70895,205000000.0
2005-02-03 00:45:00,5.70878,5.70878,5.70385,5.70574,189000000.0
2005-02-03 01:00:00,5.70575,5.70672,5.70406,5.70642,188000000.0
2005-02-03 01:15:00,5.70605,5.7081,5.70505,5.7081,192000000.0
2005-02-03 01:30:00,5.7083,5.70926,5.70606,5.70729,211000000.0
2005-02-03 01:45:00,5.70882,5.70932,5.70448,5.70645,196000000.0
2005-02-03 02:00:00,5.70623,5.70711,5.70269,5.70615,216000000.0
2005-02-03 02:15:00,5.70598,5.70599,5.7033,5.70565,203000000.0
2005-02-03 02:30:00,5.70585,5.70902,5.70482,5.70862,204000000.0
2005-02-03 02:45:00,5.70737,5.71055,5.70737,5.71015,200000000.0
2005-02-03 03:00:00,5.71027,5.71277,5.7064,5.71176,215000000.0
2005-02-03 03:15:00,5.71081,5.71105,5.70709,5.70953,183000000.0
2005-02-03 03:30:00,5.70961,5.71121,5.7082,5.70897,210000000.0
2005-02-03 03:45:00,5.70947,5.71246,5.70767,5.71204,190000000.0
2005-02-03 04:00:00,5.71259,5.71315,5.70961,5.71201,213000000.0
2005-02-03 04:15:00,5.7123,5.71258,5.70831,5.71059,172000000.0
2005-02-03 04:30:00,5.71061,5.71061,5.70584,5.70866,184000000.0
2005-02-03 04:45:00,5.70809,5.71097,5.70745,5.71097,199000000.0
2005-02-03 05:00:00,5.71143,5.71292,5.70897,5.71041,193000000.0
2005-02-03 05:15:00,5.70994,5.71153,5.7079,5.71152,212000000.0
2005-02-03 05:30:00,5.7114,5.71244,5.7075,5.7085,215000000.0
2005-02-03 05:45:00,5.70843,5.71057,5.70757,5.70907,209000000.0
2005-02-03 06:00:00,5.7099,5.71083,5.70721,5.70911,231000000.0
2005-02-03 06:15:00,5.70918,5.71096,5.70758,5.70998,208000000.0
2005-02-03 06:30:00,5.71049,5.71121,5.70926,5.7105,201000000.0
2005-02-03 06:45:00,5.7109,5.71132,5.70766,5.7107,189000000.0
2005-02-03 07:00:00,5.71077,5.71137,5.70781,5.70913,199000000.0
2005-02-03 07:15:00,5.70914,5.71231,5.70791,5.7097,234000000.0
2005-02-03 07:30:00,5.70958,5.71136,5.70861,5.7099,179000000.0
2005-02-03 07:45:00,5.70957,5.7111,5.70834,5.70838,188000000.0
2005-02-03 08:00:00,5.70925,5.71129,5.70699,5.71055,196000000.0
2005-02-03 08:15:00,5.7105,5.71083,5.7066,5.7066,179000000.0
2005-02-03 08:30:00,5.70776,5.7097,5.70605,5.70831,176000000.0
2005-02-03 08:45:00,5.70898,5.70928,5.70518,5.70753,227000000.0
2005-02-03 09:00:00,5.70777,5.71246,5.70719,5.71121,195000000.0
2005-02-03 09:15:00,5.71199,5.71502,5.71069,5.71352,214000000.0
2005-02-03 09:30:00,5.71321,5.71446,5.71086,5.71273,228000000.0
2005-02-03 09:45:00,5.71336,5.71426,5.71029,5.71029,218000000.0
2005-02-03 10:00:00,5.71,5.71174,5.70803,5.70935,195000000.0
2005-02-03 10:15:00,5.70877,5.70986,5.70771,5.7089,194000000.0
2005-02-03 10:30:00,5.70917,5.71243,5.70904,5.71137,191000000.0
2005-02-03 10:45:00,5.71046,5.71357,5.70873,5.71226,176000000.0
2005-02-03 11:00:00,5.71221,5.71461,5.71144,5.71244,199000000.0
2005-02-03 11:15:00,5.71269,5.71356,5.71029,5.71166,203000000.0
2005-02-03 11:30:00,5.71139,5.71336,5.7093,5.71267,198000000.0
2005-02-03 11:45:00,5.7133,5.71401,5.71034,5.71034,182000000.0
2005-02-03 12:00:00,5.71172,5.71213,5.70638,5.70858,187000000.0
2005-02-03 12:15:00,5.7083,5.70901,5.70552,5.70821,183000000.0
2005-02-03 12:30:00,5.70841,5.70841,5.70447,5.70629,195000000.0
2005-02-03 12:45:00,5.7058,5.70693,5.70371,5.70527,193000000.0
2005-02-03 13:00:00,5.70638,5.70847,5.70425,5.70686,237000000.0
2005-02-03 13:15:00,5.7075,5.70976,5.70603,5.70946,203000000.0
2005-02-03 13:30:00,5.70915,5.71028,5.70797,5.70915,175000000.0
2005-02-03 13:45:00,5.70939,5.71063,5.70789,5.7097,181000000.0
2005-02-03 14:00:00,5.71018,5.71356,5.70883,5.71284,188000000.0
2005-02-03 14:15:00,5.71272,5.71418,5.71116,5.71303,193000000.0
2005-02-03 14:30:00,5.71176,5.7152,5.70995,5.71346,200000000.0
2005-02-03 14:45:00,5.71352,5.72199,5.71318,5.72193,187000000.0
2005-02-03 15:00:00,5.72247,5.7255,5.71972,5.72035,205000000.0
2005-02-03 15:15:00,5.72079,5.72211,5.71832,5.72085,198000000.0
2005-02-03 15:30:00,5.72049,5.72491,5.71945,5.72401,182000000.0
2005-02-03 15:45:00,5.72519,5.74563,5.72496,5.74332,230000000.0
2005-02-03 16:00:00,5.74393,5.74535,5.7359,5.73786,195000000.0
2005-02-03 16:15:00,5.73861,5.74117,5.73652,5.73803,182000000.0
2005-02-03 16:30:00,5.73924,5.74082,5.737,5.73896,217000000.0
2005-02-03 16:45:00,5.73928,5.74177,5.73778,5.73992,177000000.0
2005-02-03 17:00:00,5.73956,5.74123,5.7315,5.73171,192000000.0
2005-02-03 17:15:00,5.73175,5.73537,5.72984,5.73441,188000000.0
2005-02-03 17:30:00,5.73384,5.73762,5.7325,5.73609,203000000.0
2005-02-03 17:45:00,5.7371,5.74175,5.73564,5.74095,212000000.0
2005-02-03 18:00:00,5.73931,5.74072,5.73492,5.73777,203000000.0
2005-02-03 18:15:00,5.73789,5.7386,5.73567,5.73734,191000000.0
2005-02-03 18:30:00,5.73739,5.73921,5.7322,5.73722,208000000.0
2005-02-03 18:45:00,5.73744,5.73985,5.7371,5.73893,200000000.0
2005-02-03 19:00:00,5.73899,5.73971,5.73641,5.7389,214000000.0
2005-02-03 19:15:00,5.73891,5.74007,5.73731,5.73867,195000000.0
2005-02-03 19:30:00,5.73818,5.74034,5.73463,5.73493,199000000.0
2005-02-03 19:45:00,5.73491,5.73625,5.73213,5.73609,209000000.0
2005-02-03 20:00:00,5.73606,5.73739,5.734,5.73618,198000000.0
2005-02-03 20:15:00,5.73609,5.7385,5.73485,5.73579,192000000.0
2005-02-03 20:30:00,5.73516,5.73752,5.73374,5.73566,218000000.0
2005-02-03 20:45:00,5.73508,5.73577,5.73308,5.73563,194000000.0
2005-02-03 21:00:00,5.73507,5.73781,5.73399,5.73771,200000000.0
2005-02-03 21:15:00,5.73678,5.73757,5.73378,5.73509,178000000.0
2005-02-03 21:30:00,5.73349,5.73648,5.7331,5.73635,212000000.0
2005-02-03 21:45:00,5.73588,5.73744,5.73225,5.73301,196000000.0
2005-02-03 22:00:00,5.73284,5.73454,5.73123,5.73283,210000000.0
2005-02-03 22:15:00,5.7331,5.73341,5.72986,5.73006,201000000.0
2005-02-03 22:30:00,5.72988,5.73302,5.72872,5.73131,179000000.0
2005-02-03 22:45:00,5.73089,5.73242,5.72979,5.73057,202000000.0
2005-02-03 23:00:00,5.7302,5.73252,5.72983,5.73193,194000000.0
2005-02-03 23:15:00,5.73205,5.73244,5.72959,5.73084,195000000.0
2005-02-03 23:30:00,5.73067,5.73233,5.72939,5.73099,214000000.0
2005-02-03 23:45:00,5.73026,5.73163,5.72948,5.73051,219000000.0
2005-02-04 00:00:00,5.73096,5.73128,5.72909,5.73071,195000000.0
2005-02-04 00:15:00,5.73057,5.73098,5.72845,5.72971,191000000.0
2005-02-04 00:30:00,5.72917,5.73029,5.72804,5.73005,205000000.0
2005-02-04 00:45:00,5.72948,5.73177,5.72905,5.73051,189000000.0
2005-02-04 01:00:00,5.73056,5.73214,5.72922,5.73103,188000000.0
2005-02-04 01:15:00,5.72964,5.73328,5.72879,5.73255,192000000.0
2005-02-04 01:30:00,5.73239,5.73511,5.73143,5.73308,211000000.0
2005-02-04 01:45:00,5.73432,5.73508,5.7303,5.73343,196000000.0
2005-02-04 02:00:00,5.73288,5.73396,5.73008,5.73216,216000000.0
2005-02-04 02:15:00,5.73259,5.73425,5.73094,5.73261,203000000.0
2005-02-04 02:30:00,5.73225,5.73419,5.73182,5.73419,204000000.0
2005-02-04 02:45:00,5.73406,5.7342,5.73212,5.73384,200000000.0
2005-02-04 03:00:00,5.73364,5.73566,5.73257,5.73565,215000000.0
2005-02-04 03:15:00,5.73515,5.73593,5.73293,5.7345,183000000.0
2005-02-04 03:30:00,5.73505,5.73733,5.7338,5.73617,210000000.0
2005-02-04 03:45:00,5.73627,5.73821,5.73474,5.73597,190000000.0
2005-02-04 04:00:00,5.73625,5.73761,5.73435,5.73613,213000000.0
2005-02-04 04:15:00,5.73639,5.73696,5.73448,5.73572,172000000.0
2005-02-04 04:30:00,5.73564,5.73651,5.73317,5.73536,184000000.0
2005-02-04 04:45:00,5.73555,5.73643,5.73264,5.73407,199000000.0
2005-02-04 05:00:00,5.73518,5.73543,5.7326,5.73505,193000000.0
2005-02-04 05:15:00,5.73492,5.73513,5.73257,5.73408,212000000.0
2005-02-04 05:30:00,5.73469,5.73532,5.7326,5.73327,215000000.0
2005-02-04 05:45:00,5.73443,5.73572,5.73316,5.73524,209000000.0
2005-02-04 06:00:00,5.73572,5.73576,5.73345,5.73508,231000000.0
2005-02-04 06:15:00,5.73369,5.73565,5.73234,5.73402,208000000.0
2005-02-04 06:30:00,5.73449,5.73586,5.73258,5.73335,201000000.0
2005-02-04 06:45:00,5.73442,5.73674,5.73252,5.73366,189000000.0
2005-02-04 07:00:00,5.73321,5.73504,5.73244,5.73415,199000000.0
2005-02-04 07:15:00,5.73395,5.7352,5.73072,5.73123,234000000.0
2005-02-04 07:30:00,5.73079,5.73321,5.72965,5.73116,179000000.0
2005-02-04 07:45:00,5.731,5.73276,5.72964,5.73122,188000000.0
2005-02-04 08:00:00,5.73088,5.73299,5.72999,5.73094,196000000.0
2005-02-04 08:15:00,5.73167,5.73297,5.73087,5.73243,179000000.0
2005-02-04 08:30:00,5.73259,5.73284,5.73001,5.73011,176000000.0
2005-02-04 08:45:00,5.7305,5.73301,5.7293,5.73208,227000000.0
2005-02-04 09:00:00,5.73152,5.73833,5.73152,5.73744,195000000.0
2005-02-04 09:15:00,5.73785,5.74126,5.73458,5.73506,214000000.0
2005-02-04 09:30:00,5.73512,5.73859,5.73222,5.73519,228000000.0
2005-02-04 09:45:00,5.73454,5.73584,5.73368,5.73403,218000000.0
2005-02-04 10:00:00,5.73424,5.73482,5.73246,5.73391,195000000.0
2005-02-04 10:15:00,5.73332,5.73469,5.73149,5.73213,194000000.0
2005-02-04 10:30:00,5.73196,5.73353,5.73008,5.73152,191000000.0
2005-02-04 10:45:00,5.73106,5.73282,5.72951,5.7327,176000000.0
2005-02-04 11:00:00,5.7329,5.73537,5.7324,5.73499,199000000.0
2005-02-04 11:15:00,5.7346,5.73882,5.73365,5.73771,203000000.0
2005-02-04 11:30:00,5.73764,5.7391,5.73554,5.73666,198000000.0
2005-02-04 11:45:00,5.7365,5.73755,5.73475,5.73518,182000000.0
2005-02-04 12:00:00,5.73519,5.7385,5.73501,5.73679,187000000.0
2005-02-04 12:15:00,5.73637,5.73652,5.73377,5.73393,183000000.0
2005-02-04 12:30:00,5.73304,5.73537,5.73125,5.73358,195000000.0
2005-02-04 12:45:00,5.73336,5.73509,5.73058,5.73079,193000000.0
2005-02-04 13:00:00,5.73205,5.73318,5.72981,5.73074,237000000.0
2005-02-04 13:15:00,5.73061,5.7335,5.73005,5.73291,203000000.0
2005-02-04 13:30:00,5.73278,5.73551,5.73186,5.73227,175000000.0
2005-02-04 13:45:00,5.73233,5.7368,5.73056,5.7368,181000000.0
2005-02-04 14:00:00,5.73681,5.7374,5.7326,5.73501,188000000.0
2005-02-04 14:15:00,5.73455,5.73683,5.73227,5.73665,193000000.0
2005-02-04 14:30:00,5.7368,5.73737,5.73134,5.73438,200000000.0
2005-02-04 14:45:00,5.73477,5.73818,5.73314,5.73678,187000000.0
2005-02-04 15:00:00,5.73699,5.7384,5.73435,5.73817,205000000.0
2005-02-04 15:15:00,5.73825,5.73854,5.73422,5.73495,198000000.0
2005-02-04 15:30:00,5.73087,5.73087,5.70396,5.7109,182000000.0
2005-02-04 15:45:00,5.71223,5.75531,5.71223,5.74297,230000000.0
2005-02-04 16:00:00,5.7431,5.75159,5.74283,5.74431,195000000.0
2005-02-04 16:15:00,5.744,5.74603,5.74036,5.74303,182000000.0
2005-02-04 16:30:00,5.74425,5.74523,5.73554,5.73781,217000000.0
2005-02-04 16:45:00,5.73687,5.74122,5.73622,5.73936,177000000.0
2005-02-04 17:00:00,5.73993,5.74106,5.73446,5.73616,192000000.0
2005-02-04 17:15:00,5.73706,5.74047,5.73552,5.73994,188000000.0
2005-02-04 17:30:00,5.74194,5.74374,5.73925,5.74257,203000000.0
2005-02-04 17:45:00,5.74282,5.74574,5.74217,5.74574,212000000.0
2005-02-04 18:00:00,5.74545,5.75123,5.745,5.74653,203000000.0
2005-02-04 18:15:00,5.74796,5.75208,5.7473,5.75151,191000000.0
2005-02-04 18:30:00,5.75243,5.75447,5.74846,5.74899,208000000.0
2005-02-04 18:45:00,5.74919,5.75328,5.74857,5.75224,200000000.0
2005-02-04 19:00:00,5.75221,5.7677,5.75129,5.76409,214000000.0
2005-02-04 19:15:00,5.76328,5.76418,5.75974,5.76221,195000000.0
2005-02-04 19:30:00,5.76214,5.77035,5.76046,5.76935,199000000.0
2005-02-04 19:45:00,5.76864,5.77215,5.76775,5.77023,209000000.0
2005-02-04 20:00:00,5.77036,5.77491,5.76961,5.7714,198000000.0
2005-02-04 20:15:00,5.7711,5.77739,5.76917,5.7756,192000000.0
2005-02-04 20:30:00,5.7752,5.77774,5.77436,5.77612,218000000.0
2005-02-04 20:45:00,5.77573,5.77773,5.77136,5.77153,194000000.0
2005-02-04 21:00:00,5.77123,5.77486,5.77054,5.77252,200000000.0
2005-02-04 21:15:00,5.77243,5.77527,5.76989,5.77429,178000000.0
2005-02-04 21:30:00,5.77528,5.77734,5.77327,5.7757,212000000.0
2005-02-04 21:45:00,5.77565,5.77788,5.77318,5.77548,196000000.0
2005-02-04 22:00:00,5.77543,5.77647,5.77341,5.77445,210000000.0
2005-02-04 22:15:00,5.77421,5.77538,5.77195,5.77387,201000000.0
2005-02-04 22:30:00,5.77406,5.77545,5.77193,5.77391,179000000.0
2005-02-04 22:45:00,5.7743,5.77672,5.77259,5.77552,202000000.0
2005-02-04 23:00:00,5.77519,5.77731,5.77445,5.77622,194000000.0
2005-02-04 23:15:00,5.77719,5.77849,5.77527,5.77648,195000000.0
2005-02-04 23:30:00,5.77692,5.77935,5.77615,5.77935,214000000.0
2005-02-04 23:45:00,5.7795,5.7799,5.77677,5.77801,219000000.0
2005-02-07 02:00:00,5.78299,5.78812,5.78232,5.78739,216000000.0
2005-02-07 02:15:00,5.78751,5.79546,5.78613,5.79107,203000000.0
2005-02-07 02:30:00,5.79063,5.79558,5.78926,5.79534,204000000.0
2005-02-07 02:45:00,5.79458,5.79526,5.79149,5.79401,200000000.0
2005-02-07 03:00:00,5.79406,5.79545,5.78893,5.7892,215000000.0
2005-02-07 03:15:00,5.78971,5.79011,5.78713,5.78898,183000000.0
2005-02-07 03:30:00,5.78867,5.79347,5.78787,5.79232,210000000.0
2005-02-07 03:45:00,5.79177,5.79285,5.78975,5.79125,190000000.0
2005-02-07 04:00:00,5.79058,5.79372,5.79037,5.79291,213000000.0
2005-02-07 04:15:00,5.79232,5.79324,5.78895,5.79163,172000000.0
2005-02-07 04:30:00,5.79168,5.79384,5.79054,5.79215,184000000.0
2005-02-07 04:45:00,5.79252,5.79508,5.79134,5.79432,199000000.0
2005-02-07 05:00:00,5.79402,5.79553,5.7913,5.79198,193000000.0
2005-02-07 05:15:00,5.79312,5.79431,5.7918,5.79255,212000000.0
2005-02-07 05:30:00,5.7923,5.79592,5.79229,5.79592,215000000.0
2005-02-07 05:45:00,5.79493,5.79722,5.79417,5.79602,209000000.0
2005-02-07 06:00:00,5.79643,5.79698,5.79421,5.79474,231000000.0
2005-02-07 06:15:00,5.79459,5.79596,5.79351,5.79532,208000000.0
2005-02-07 06:30:00,5.79612,5.7963,5.79414,5.79529,201000000.0
2005-02-07 06:45:00,5.79535,5.79667,5.79343,5.79594,189000000.0
2005-02-07 07:00:00,5.79605,5.79704,5.79405,5.79641,199000000.0
2005-02-07 07:15:00,5.79667,5.79719,5.79394,5.79519,234000000.0
2005-02-07 07:30:00,5.7955,5.79678,5.79332,5.79459,179000000.0
2005-02-07 07:45:00,5.79417,5.79514,5.79191,5.7933,188000000.0
2005-02-07 08:00:00,5.79225,5.79459,5.78978,5.79061,196000000.0
2005-02-07 08:15:00,5.79036,5.79048,5.78774,5.78809,179000000.0
2005-02-07 08:30:00,5.78986,5.79027,5.78713,5.78872,176000000.0
2005-02-07 08:45:00,5.7891,5.78995,5.78605,5.78647,227000000.0
2005-02-07 09:00:00,5.78583,5.78639,5.78182,5.78437,195000000.0
2005-02-07 09:15:00,5.7843,5.79417,5.7843,5.79416,214000000.0
2005-02-07 09:30:00,5.79469,5.79648,5.79118,5.79231,228000000.0
2005-02-07 09:45:00,5.79251,5.79288,5.78444,5.78494,218000000.0
2005-02-07 10:00:00,5.78525,5.78907,5.7847,5.78856,195000000.0
2005-02-07 10:15:00,5.7883,5.78886,5.78487,5.78543,194000000.0
2005-02-07 10:30:00,5.78667,5.78988,5.78511,5.78884,191000000.0
2005-02-07 10:45:00,5.78732,5.79051,5.78732,5.78932,176000000.0
2005-02-07 11:00:00,5.79045,5.7915,5.78896,5.79006,199000000.0
2005-02-07 11:15:00,5.79058,5.79226,5.78857,5.79055,203000000.0
2005-02-07 11:30:00,5.79028,5.79226,5.78866,5.79148,198000000.0
2005-02-07 11:45:00,5.79209,5.79329,5.78717,5.7909,182000000.0
2005-02-07 12:00:00,5.79166,5.79166,5.78764,5.78982,187000000.0
2005-02-07 12:15:00,5.7883,5.79078,5.78517,5.78543,183000000.0
2005-02-07 12:30:00,5.78543,5.78903,5.78497,5.78592,195000000.0
2005-02-07 12:45:00,5.78749,5.78858,5.78414,5.78798,193000000.0
2005-02-07 13:00:00,5.78782,5.79049,5.78664,5.7877,237000000.0
2005-02-07 13:15:00,5.78866,5.79056,5.78695,5.78773,203000000.0
2005-02-07 13:30:00,5.78754,5.78856,5.78447,5.78503,175000000.0
2005-02-07 13:45:00,5.78522,5.78584,5.78121,5.78354,181000000.0
2005-02-07 14:00:00,5.78334,5.78379,5.77953,5.78255,188000000.0
2005-02-07 14:15:00,5.78215,5.78533,5.78055,5.78533,193000000.0
2005-02-07 14:30:00,5.78521,5.78609,5.78327,5.78483,200000000.0
2005-02-07 14:45:00,5.78354,5.7855,5.78099,5.78201,187000000.0
2005-02-07 15:00:00,5.78233,5.78961,5.78135,5.78958,205000000.0
2005-02-07 15:15:00,5.7891,5.79527,5.78713,5.79527,198000000.0
2005-02-07 15:30:00,5.79493,5.79541,5.78429,5.78501,182000000.0
2005-02-07 15:45:00,5.78512,5.78888,5.78487,5.78787,230000000.0
2005-02-07 16:00:00,5.78769,5.79033,5.78563,5.78949,195000000.0
2005-02-07 16:15:00,5.78901,5.78975,5.78647,5.7873,182000000.0
2005-02-07 16:30:00,5.78809,5.79084,5.7862,5.79015,217000000.0
2005-02-07 16:45:00,5.79061,5.79572,5.78941,5.793,177000000.0
2005-02-07 17:00:00,5.79354,5.79426,5.78986,5.7933,192000000.0
2005-02-07 17:15:00,5.79262,5.79491,5.7901,5.79484,188000000.0
2005-02-07 17:30:00,5.79471,5.79559,5.78991,5.79148,203000000.0
2005-02-07 17:45:00,5.79086,5.79486,5.78948,5.79435,212000000.0
2005-02-07 18:00:00,5.79405,5.80267,5.79106,5.79885,203000000.0
2005-02-07 18:15:00,5.7977,5.80411,5.7977,5.80105,191000000.0
2005-02-07 18:30:00,5.80221,5.81527,5.8005,5.8131,208000000.0
2005-02-07 18:45:00,5.8123,5.82238,5.81014,5.82177,200000000.0
2005-02-07 19:00:00,5.8214,5.83321,5.82016,5.82836,214000000.0
2005-02-07 19:15:00,5.82699,5.83767,5.82496,5.8357,195000000.0
2005-02-07 19:30:00,5.83646,5.83897,5.8278,5.82851,199000000.0
2005-02-07 19:45:00,5.82678,5.82789,5.8236,5.82704,209000000.0
2005-02-07 20:00:00,5.82683,5.82991,5.82589,5.82589,198000000.0
2005-02-07 20:15:00,5.82583,5.82733,5.82332,5.82497,192000000.0
2005-02-07 20:30:00,5.82488,5.83141,5.82453,5.82558,218000000.0
2005-02-07 20:45:00,5.82628,5.82731,5.82161,5.82341,194000000.0
2005-02-07 21:00:00,5.82339,5.82355,5.81896,5.81896,200000000.0
2005-02-07 21:15:00,5.81917,5.82098,5.81745,5.81964,178000000.0
2005-02-07 21:30:00,5.8193,5.82009,5.81694,5.81821,212000000.0
2005-02-07 21:45:00,5.81841,5.82112,5.81647,5.81976,196000000.0
2005-02-07 22:00:00,5.81959,5.82055,5.81743,5.82009,210000000.0
2005-02-07 22:15:00,5.81999,5.82124,5.8189,5.81999,201000000.0
2005-02-07 22:30:00,5.82042,5.82344,5.81953,5.82177,179000000.0
2005-02-07 22:45:00,5.8213,5.82469,5.82065,5.82371,202000000.0
2005-02-07 23:00:00,5.82479,5.82803,5.82329,5.82751,194000000.0
2005-02-07 23:15:00,5.82564,5.82955,5.82564,5.8274,195000000.0
2005-02-07 23:30:00,5.82694,5.82858,5.82586,5.82742,214000000.0
2005-02-07 23:45:00,5.82652,5.82856,5.82577,5.82734,219000000.0
2005-02-08 00:00:00,5.82793,5.82907,5.82667,5.82817,195000000.0
2005-02-08 00:15:00,5.82827,5.82952,5.82637,5.82884,191000000.0
2005-02-08 00:30:00,5.82942,5.83068,5.82763,5.82987,205000000.0
2005-02-08 00:45:00,5.8292,5.83048,5.82818,5.8298,189000000.0
2005-02-08 01:00:00,5.83016,5.8307,5.8277,5.82933,188000000.0
2005-02-08 01:15:00,5.82895,5.83002,5.82798,5.82962,192000000.0
2005-02-08 01:30:00,5.82961,5.83013,5.8251,5.82796,211000000.0
2005-02-08 01:45:00,5.82781,5.82794,5.82364,5.82533,196000000.0
2005-02-08 02:00:00,5.82558,5.82637,5.82226,5.82278,216000000.0
2005-02-08 02:15:00,5.82355,5.82374,5.82174,5.82174,203000000.0
2005-02-08 02:30:00,5.82257,5.82395,5.82037,5.82294,204000000.0
2005-02-08 02:45:00,5.82275,5.82688,5.82189,5.82547,200000000.0
2005-02-08 03:00:00,5.82396,5.82502,5.82152,5.82402,215000000.0
2005-02-08 03:15:00,5.82217,5.82401,5.82045,5.82394,183000000.0
2005-02-08 03:30:00,5.82513,5.82611,5.82316,5.8257,210000000.0
2005-02-08 03:45:00,5.82567,5.82867,5.82437,5.82742,190000000.0
2005-02-08 04:00:00,5.8279,5.82987,5.82595,5.82958,213000000.0
2005-02-08 04:15:00,5.82936,5.82979,5.82412,5.82556,172000000.0
2005-02-08 04:30:00,5.82628,5.82734,5.82441,5.82554,184000000.0
2005-02-08 04:45:00,5.82544,5.8281,5.82447,5.82746,199000000.0
2005-02-08 05:00:00,5.82646,5.82731,5.82343,5.8238,193000000.0
2005-02-08 05:15:00,5.82423,5.82524,5.82266,5.82466,212000000.0
2005-02-08 05:30:00,5.82423,5.82503,5.82204,5.82309,215000000.0
2005-02-08 05:45:00,5.82356,5.8247,5.82182,5.82417,209000000.0
2005-02-08 06:00:00,5.8239,5.82553,5.82167,5.82439,231000000.0
2005-02-08 06:15:00,5.82441,5.82768,5.82357,5.82676,208000000.0
2005-02-08 06:30:00,5.82537,5.82741,5.82447,5.82568,201000000.0
2005-02-08 06:45:00,5.82584,5.82724,5.82399,5.82584,189000000.0
2005-02-08 07:00:00,5.8245,5.82665,5.82377,5.82538,199000000.0
2005-02-08 07:15:00,5.82542,5.82626,5.82319,5.82531,234000000.0
2005-02-08 07:30:00,5.82617,5.82726,5.8244,5.82638,179000000.0
2005-02-08 07:45:00,5.8255,5.82666,5.82361,5.82493,188000000.0
2005-02-08 08:00:00,5.82511,5.82655,5.82256,5.82462,196000000.0
2005-02-08 08:15:00,5.82398,5.82474,5.82086,5.82256,179000000.0
2005-02-08 08:30:00,5.8222,5.82325,5.82104,5.82224,176000000.0
2005-02-08 08:45:00,5.82243,5.82721,5.82137,5.82647,227000000.0
2005-02-08 09:00:00,5.82691,5.82823,5.82471,5.8252,195000000.0
2005-02-08 09:15:00,5.82524,5.82581,5.82116,5.82355,214000000.0
2005-02-08 09:30:00,5.82312,5.82456,5.82047,5.82343,228000000.0
2005-02-08 09:45:00,5.82358,5.82536,5.82116,5.82394,218000000.0
2005-02-08 10:00:00,5.82429,5.82466,5.82101,5.82281,195000000.0
2005-02-08 10:15:00,5.82263,5.82554,5.82154,5.82307,194000000.0
2005-02-08 10:30:00,5.82393,5.82478,5.81733,5.81798,191000000.0
2005-02-08 10:45:00,5.81791,5.82106,5.81696,5.81974,176000000.0
2005-02-08 11:00:00,5.8197,5.82403,5.81777,5.82369,199000000.0
2005-02-08 11:15:00,5.82393,5.82564,5.82168,5.82529,203000000.0
2005-02-08 11:30:00,5.82456,5.82528,5.82054,5.82387,198000000.0
2005-02-08 11:45:00,5.82396,5.82562,5.82246,5.82509,182000000.0
2005-02-08 12:00:00,5.82483,5.83125,5.82483,5.83094,187000000.0
2005-02-08 12:15:00,5.83124,5.83617,5.8308,5.83534,183000000.0
2005-02-08 12:30:00,5.83485,5.83486,5.83155,5.83329,195000000.0
2005-02-08 12:45:00,5.83273,5.83836,5.83124,5.8372,193000000.0
2005-02-08 13:00:00,5.83676,5.83868,5.83542,5.83707,237000000.0
2005-02-08 13:15:00,5.83648,5.83788,5.83412,5.83622,203000000.0
2005-02-08 13:30:00,5.83582,5.83653,5.83276,5.83386,175000000.0
2005-02-08 13:45:00,5.83511,5.83511,5.82956,5.83064,181000000.0
2005-02-08 14:00:00,5.8303,5.83116,5.82654,5.82757,188000000.0
2005-02-08 14:15:00,5.82769,5.82779,5.82302,5.82746,193000000.0
2005-02-08 14:30:00,5.82686,5.82925,5.82576,5.82835,200000000.0
2005-02-08 14:45:00,5.82824,5.82862,5.82459,5.82534,187000000.0
2005-02-08 15:00:00,5.8246,5.82469,5.8204,5.82452,205000000.0
2005-02-08 15:15:00,5.82425,5.82747,5.82226,5.82655,198000000.0
2005-02-08 15:30:00,5.82692,5.82811,5.823,5.82371,182000000.0
2005-02-08 15:45:00,5.82393,5.82636,5.82218,5.82529,230000000.0
2005-02-08 16:00:00,5.82524,5.83152,5.82304,5.83048,195000000.0
2005-02-08 16:15:00,5.83026,5.83146,5.8289,5.82986,182000000.0
2005-02-08 16:30:00,5.82932,5.83014,5.82549,5.82843,217000000.0
2005-02-08 16:45:00,5.82872,5.83399,5.82785,5.83142,177000000.0
2005-02-08 17:00:00,5.83231,5.83382,5.82255,5.82351,192000000.0
2005-02-08 17:15:00,5.82368,5.83153,5.82344,5.82986,188000000.0
2005-02-08 17:30:00,5.82938,5.82968,5.81927,5.82249,203000000.0
2005-02-08 17:45:00,5.82294,5.82391,5.81836,5.82166,212000000.0
2005-02-08 18:00:00,5.82188,5.82863,5.82101,5.82413,203000000.0
2005-02-08 18:15:00,5.82439,5.82588,5.81202,5.81429,191000000.0
2005-02-08 18:30:00,5.81428,5.81444,5.80895,5.81213,208000000.0
2005-02-08 18:45:00,5.81309,5.82252,5.81227,5.81852,200000000.0
2005-02-08 19:00:00,5.8172,5.81862,5.81309,5.81485,214000000.0
2005-02-08 19:15:00,5.81469,5.81712,5.81157,5.81273,195000000.0
2005-02-08 19:30:00,5.81235,5.81391,5.81097,5.81253,199000000.0
2005-02-08 19:45:00,5.81246,5.81412,5.81056,5.81366,209000000.0
2005-02-08 20:00:00,5.81497,5.81664,5.81192,5.81435,198000000.0
2005-02-08 20:15:00,5.81413,5.81844,5.81234,5.81537,192000000.0
2005-02-08 20:30:00,5.81482,5.81803,5.81419,5.81658,218000000.0
2005-02-08 20:45:00,5.81652,5.82085,5.81566,5.82026,194000000.0
2005-02-08 21:00:00,5.82015,5.82097,5.81869,5.81999,200000000.0
2005-02-08 21:15:00,5.8203,5.82092,5.81889,5.82006,178000000.0
2005-02-08 21:30:00,5.82023,5.82096,5.81694,5.81759,212000000.0
2005-02-08 21:45:00,5.81771,5.81995,5.8169,5.81948,196000000.0
2005-02-08 22:00:00,5.81988,5.82124,5.81875,5.82037,210000000.0
2005-02-08 22:15:00,5.81966,5.82027,5.8179,5.81949,201000000.0
2005-02-08 22:30:00,5.81938,5.82468,5.81888,5.82337,179000000.0
2005-02-08 22:45:00,5.82317,5.82517,5.82156,5.82281,202000000.0
2005-02-08 23:00:00,5.82289,5.82385,5.82091,5.8218,194000000.0
2005-02-08 23:15:00,5.82205,5.8242,5.82107,5.82278,195000000.0
2005-02-08 23:30:00,5.82327,5.82452,5.82139,5.82332,214000000.0
2005-02-08 23:45:00,5.82313,5.82529,5.82115,5.82524,219000000.0
2005-02-09 00:00:00,5.82508,5.82574,5.82367,5.82542,195000000.0
2005-02-09 00:15:00,5.82536,5.82552,5.82243,5.82332,191000000.0
2005-02-09 00:30:00,5.82416,5.82694,5.82295,5.82482,205000000.0
2005-02-09 00:45:00,5.82513,5.82623,5.82312,5.82547,189000000.0
2005-02-09 01:00:00,5.82484,5.82642,5.82087,5.82128,188000000.0
2005-02-09 01:15:00,5.82143,5.82215,5.81799,5.8206,192000000.0
2005-02-09 01:30:00,5.82061,5.82266,5.81939,5.82014,211000000.0
2005-02-09 01:45:00,5.81951,5.8229,5.81898,5.82257,196000000.0
2005-02-09 02:00:00,5.8223,5.82571,5.82199,5.82552,216000000.0
2005-02-09 02:15:00,5.82529,5.82529,5.82077,5.82297,203000000.0
2005-02-09 02:30:00,5.82338,5.82345,5.82016,5.82267,204000000.0
2005-02-09 02:45:00,5.82166,5.82398,5.81907,5.82236,200000000.0
2005-02-09 03:00:00,5.82285,5.82349,5.82066,5.8215,215000000.0
2005-02-09 03:15:00,5.82123,5.82434,5.82123,5.8241,183000000.0
2005-02-09 03:30:00,5.82405,5.82685,5.82384,5.82497,210000000.0
2005-02-09 03:45:00,5.82581,5.82785,5.82457,5.82718,190000000.0
2005-02-09 04:00:00,5.82707,5.82862,5.8262,5.8262,213000000.0
2005-02-09 04:15:00,5.82733,5.82872,5.82487,5.82816,172000000.0
2005-02-09 04:30:00,5.82836,5.82836,5.82564,5.8271,184000000.0
2005-02-09 04:45:00,5.82717,5.82829,5.82553,5.82662,199000000.0
2005-02-09 05:00:00,5.82693,5.8284,5.82641,5.82684,193000000.0
2005-02-09 05:15:00,5.82757,5.82866,5.82634,5.8279,212000000.0
2005-02-09 05:30:00,5.82817,5.82871,5.82589,5.82707,215000000.0
2005-02-09 05:45:00,5.82619,5.8282,5.82583,5.82798,209000000.0
2005-02-09 06:00:00,5.82785,5.82862,5.82647,5.82763,231000000.0
2005-02-09 06:15:00,5.82737,5.8286,5.82637,5.8279,208000000.0
2005-02-09 06:30:00,5.8282,5.82889,5.82532,5.82584,201000000.0
2005-02-09 06:45:00,5.82649,5.82767,5.82495,5.82753,189000000.0
2005-02-09 07:00:00,5.82783,5.82944,5.82688,5.82832,199000000.0
2005-02-09 07:15:00,5.82887,5.82981,5.82273,5.82447,234000000.0
2005-02-09 07:30:00,5.82498,5.82514,5.82151,5.82173,179000000.0
2005-02-09 07:45:00,5.82156,5.82342,5.81681,5.81891,188000000.0
2005-02-09 08:00:00,5.81871,5.82128,5.81591,5.81719,196000000.0
2005-02-09 08:15:00,5.81872,5.82085,5.81619,5.81788,179000000.0
2005-02-09 08:30:00,5.81801,5.82071,5.81537,5.81894,176000000.0
2005-02-09 08:45:00,5.81832,5.81876,5.81529,5.8177,227000000.0
2005-02-09 09:00:00,5.81797,5.81949,5.81405,5.81492,195000000.0
2005-02-09 09:15:00,5.81509,5.81542,5.81115,5.81519,214000000.0
2005-02-09 09:30:00,5.81461,5.81461,5.80931,5.80944,228000000.0
2005-02-09 09:45:00,5.80928,5.81061,5.80714,5.80926,218000000.0
2005-02-09 10:00:00,5.80938,5.81353,5.80919,5.81334,195000000.0
2005-02-09 10:15:00,5.81322,5.82005,5.81193,5.81694,194000000.0
2005-02-09 10:30:00,5.81648,5.82039,5.81504,5.81979,191000000.0
2005-02-09 10:45:00,5.8192,5.8232,5.819,5.82097,176000000.0
2005-02-09 11:00:00,5.82098,5.82281,5.81789,5.81905,199000000.0
2005-02-09 11:15:00,5.82009,5.82189,5.81773,5.81943,203000000.0
2005-02-09 11:30:00,5.81959,5.8203,5.81518,5.81809,198000000.0
2005-02-09 11:45:00,5.81753,5.81772,5.81188,5.81487,182000000.0
2005-02-09 12:00:00,5.81456,5.81819,5.81244,5.81612,187000000.0
2005-02-09 12:15:00,5.81607,5.81827,5.81484,5.81523,183000000.0
2005-02-09 12:30:00,5.81496,5.81683,5.81223,5.81602,195000000.0
2005-02-09 12:45:00,5.81517,5.81681,5.81263,5.81386,193000000.0
2005-02-09 13:00:00,5.81458,5.81549,5.8113,5.81305,237000000.0
2005-02-09 13:15:00,5.81268,5.81621,5.81011,5.81123,203000000.0
2005-02-09 13:30:00,5.81137,5.81495,5.80978,5.81071,175000000.0
2005-02-09 13:45:00,5.81112,5.81951,5.80724,5.81651,181000000.0
2005-02-09 14:00:00,5.81739,5.8212,5.8131,5.8131,188000000.0
2005-02-09 14:15:00,5.81772,5.8207,5.81605,5.81805,193000000.0
2005-02-09 14:30:00,5.8184,5.8205,5.81531,5.81887,200000000.0
2005-02-09 14:45:00,5.818,5.81988,5.81729,5.81862,187000000.0
2005-02-09 15:00:00,5.81941,5.82614,5.81906,5.82547,205000000.0
2005-02-09 15:15:00,5.82479,5.82844,5.82253,5.82657,198000000.0
2005-02-09 15:30:00,5.82497,5.82732,5.82216,5.82406,182000000.0
2005-02-09 15:45:00,5.82428,5.83402,5.82428,5.83196,230000000.0
2005-02-09 16:00:00,5.83256,5.83314,5.82763,5.83165,195000000.0
2005-02-09 16:15:00,5.83102,5.83513,5.82993,5.83281,182000000.0
2005-02-09 16:30:00,5.83244,5.83489,5.82941,5.83114,217000000.0
2005-02-09 16:45:00,5.83114,5.83277,5.82485,5.82673,177000000.0
2005-02-09 17:00:00,5.82653,5.82725,5.81822,5.82049,192000000.0
2005-02-09 17:15:00,5.81986,5.82129,5.81791,5.81971,188000000.0
2005-02-09 17:30:00,5.81997,5.82013,5.80986,5.81169,203000000.0
2005-02-09 17:45:00,5.81191,5.8152,5.80943,5.81288,212000000.0
2005-02-09 18:00:00,5.81228,5.8162,5.8111,5.81229,203000000.0
2005-02-09 18:15:00,5.81251,5.81404,5.80574,5.8125,191000000.0
2005-02-09 18:30:00,5.81255,5.8133,5.80321,5.80705,208000000.0
2005-02-09 18:45:00,5.80767,5.81695,5.80732,5.80972,200000000.0
2005-02-09 19:00:00,5.8101,5.81283,5.80661,5.81065,214000000.0
2005-02-09 19:15:00,5.81045,5.81248,5.80897,5.81152,195000000.0
2005-02-09 19:30:00,5.81125,5.81377,5.80945,5.81236,199000000.0
2005-02-09 19:45:00,5.81226,5.81448,5.81201,5.8134,209000000.0
2005-02-09 20:00:00,5.81296,5.81332,5.80916,5.80916,198000000.0
2005-02-09 20:15:00,5.80896,5.80993,5.80585,5.80832,192000000.0
2005-02-09 20:30:00,5.807,5.80875,5.8064,5.80734,218000000.0
2005-02-09 20:45:00,5.80717,5.80752,5.80431,5.80509,194000000.0
2005-02-09 21:00:00,5.80492,5.80589,5.80184,5.80401,200000000.0
2005-02-09 21:15:00,5.80502,5.80755,5.80301,5.80687,178000000.0
2005-02-09 21:30:00,5.80713,5.81174,5.80476,5.81174,212000000.0
2005-02-09 21:45:00,5.81106,5.81257,5.81,5.8112,196000000.0
2005-02-09 22:00:00,5.81146,5.81271,5.80875,5.81069,210000000.0
2005-02-09 22:15:00,5.81127,5.81148,5.80756,5.80756,201000000.0
2005-02-09 22:30:00,5.80712,5.80904,5.80421,5.80622,179000000.0
2005-02-09 22:45:00,5.80585,5.80845,5.80438,5.80646,202000000.0
2005-02-09 23:00:00,5.80621,5.80649,5.80409,5.80558,194000000.0
2005-02-09 23:15:00,5.80546,5.80683,5.80403,5.80612,195000000.0
2005-02-09 23:30:00,5.80571,5.80571,5.80276,5.80337,214000000.0
2005-02-09 23:45:00,5.80315,5.807,5.80279,5.80634,219000000.0
2005-02-10 00:00:00,5.80584,5.8066,5.80401,5.8066,195000000.0
2005-02-10 00:15:00,5.80613,5.8066,5.80349,5.80604,191000000.0
2005-02-10 00:30:00,5.80472,5.80523,5.80108,5.80383,205000000.0
2005-02-10 00:45:00,5.80405,5.80407,5.80149,5.80288,189000000.0
2005-02-10 01:00:00,5.80381,5.80428,5.80134,5.80147,188000000.0
2005-02-10 01:15:00,5.80171,5.80426,5.80015,5.8037,192000000.0
2005-02-10 01:30:00,5.80369,5.80688,5.80158,5.80315,211000000.0
2005-02-10 01:45:00,5.80279,5.80473,5.8016,5.80309,196000000.0
2005-02-10 02:00:00,5.80191,5.80733,5.80191,5.80633,216000000.0
2005-02-10 02:15:00,5.80684,5.80766,5.80353,5.80431,203000000.0
2005-02-10 02:30:00,5.8038,5.80436,5.80082,5.80188,204000000.0
2005-02-10 02:45:00,5.8017,5.80536,5.80071,5.80536,200000000.0
2005-02-10 03:00:00,5.80581,5.80729,5.80297,5.80621,215000000.0
2005-02-10 03:15:00,5.80593,5.807,5.80379,5.80487,183000000.0
2005-02-10 03:30:00,5.8049,5.80584,5.80352,5.80448,210000000.0
2005-02-10 03:45:00,5.80453,5.80549,5.80225,5.80445,190000000.0
2005-02-10 04:00:00,5.80502,5.80697,5.80399,5.80579,213000000.0
2005-02-10 04:15:00,5.80506,5.80637,5.801,5.80362,172000000.0
2005-02-10 04:30:00,5.80327,5.80429,5.8007,5.80258,184000000.0
2005-02-10 04:45:00,5.80284,5.80392,5.80111,5.80147,199000000.0
2005-02-10 05:00:00,5.80157,5.80444,5.80015,5.80416,193000000.0
2005-02-10 05:15:00,5.80392,5.80433,5.80011,5.80271,212000000.0
2005-02-10 05:30:00,5.80221,5.803,5.80044,5.80269,215000000.0
2005-02-10 05:45:00,5.80198,5.80443,5.79955,5.80127,209000000.0
2005-02-10 06:00:00,5.80155,5.80226,5.79841,5.79949,231000000.0
2005-02-10 06:15:00,5.79942,5.80273,5.79873,5.80089,208000000.0
2005-02-10 06:30:00,5.80073,5.80162,5.79686,5.80127,201000000.0
2005-02-10 06:45:00,5.80029,5.80263,5.79948,5.80111,189000000.0
2005-02-10 07:00:00,5.80141,5.80362,5.80066,5.80153,199000000.0
2005-02-10 07:15:00,5.80144,5.80278,5.79946,5.80143,234000000.0
2005-02-10 07:30:00,5.80171,5.80327,5.80052,5.80172,179000000.0
2005-02-10 07:45:00,5.80178,5.80495,5.80105,5.80242,188000000.0
2005-02-10 08:00:00,5.80225,5.80279,5.79962,5.80186,196000000.0
2005-02-10 08:15:00,5.80161,5.80394,5.80073,5.80314,179000000.0
2005-02-10 08:30:00,5.80285,5.80476,5.80151,5.80198,176000000.0
2005-02-10 08:45:00,5.80139,5.80161,5.7969,5.79743,227000000.0
2005-02-10 09:00:00,5.79754,5.80218,5.79664,5.79924,195000000.0
2005-02-10 09:15:00,5.799,5.80229,5.79836,5.79946,214000000.0
2005-02-10 09:30:00,5.79948,5.80103,5.79782,5.79995,228000000.0
2005-02-10 09:45:00,5.8001,5.80301,5.79869,5.80045,218000000.0
2005-02-10 10:00:00,5.80076,5.80242,5.7982,5.80153,195000000.0
2005-02-10 10:15:00,5.80252,5.80387,5.80073,5.8014,194000000.0
2005-02-10 10:30:00,5.80207,5.80323,5.79991,5.80078,191000000.0
2005-02-10 10:45:00,5.80059,5.80736,5.79994,5.80702,176000000.0
2005-02-10 11:00:00,5.80678,5.81128,5.80605,5.80923,199000000.0
2005-02-10 11:15:00,5.80917,5.80968,5.80491,5.80757,203000000.0
2005-02-10 11:30:00,5.80805,5.81498,5.80761,5.81408,198000000.0
2005-02-10 11:45:00,5.81362,5.81434,5.80971,5.81035,182000000.0
2005-02-10 12:00:00,5.81038,5.81213,5.80964,5.8119,187000000.0
2005-02-10 12:15:00,5.81117,5.81293,5.8098,5.81046,183000000.0
2005-02-10 12:30:00,5.81106,5.81208,5.80926,5.81147,195000000.0
2005-02-10 12:45:00,5.81131,5.81421,5.81001,5.81328,193000000.0
2005-02-10 13:00:00,5.81275,5.8133,5.81017,5.81245,237000000.0
2005-02-10 13:15:00,5.81161,5.81251,5.80823,5.80823,203000000.0
2005-02-10 13:30:00,5.80976,5.81346,5.80976,5.81323,175000000.0
2005-02-10 13:45:00,5.81354,5.81673,5.81167,5.81413,181000000.0
2005-02-10 14:00:00,5.81404,5.8152,5.81209,5.81407,188000000.0
2005-02-10 14:15:00,5.81457,5.81694,5.8132,5.81544,193000000.0
2005-02-10 14:30:00,5.81571,5.81826,5.81464,5.81789,200000000.0
2005-02-10 14:45:00,5.81739,5.81838,5.81603,5.81753,187000000.0
2005-02-10 15:00:00,5.81717,5.81873,5.81485,5.81826,205000000.0
2005-02-10 15:15:00,5.81821,5.81921,5.81441,5.81523,198000000.0
2005-02-10 15:30:00,5.81765,5.83515,5.81765,5.82399,182000000.0
2005-02-10 15:45:00,5.8245,5.82461,5.81192,5.81346,230000000.0
2005-02-10 16:00:00,5.81296,5.81577,5.79973,5.8035,195000000.0
2005-02-10 16:15:00,5.80127,5.80829,5.79744,5.80127,182000000.0
2005-02-10 16:30:00,5.80161,5.80192,5.79046,5.79234,217000000.0
2005-02-10 16:45:00,5.79345,5.79345,5.77884,5.77939,177000000.0
2005-02-10 17:00:00,5.77985,5.77985,5.77163,5.77473,192000000.0
2005-02-10 17:15:00,5.77356,5.77461,5.76692,5.77232,188000000.0
2005-02-10 17:30:00,5.77281,5.77281,5.76801,5.77054,203000000.0
2005-02-10 17:45:00,5.77153,5.77287,5.76545,5.76676,212000000.0
2005-02-10 18:00:00,5.76644,5.76788,5.76533,5.76692,203000000.0
2005-02-10 18:15:00,5.76619,5.7701,5.76315,5.7701,191000000.0
2005-02-10 18:30:00,5.7706,5.77288,5.76755,5.77145,208000000.0
2005-02-10 18:45:00,5.77132,5.77179,5.76856,5.77117,200000000.0
2005-02-10 19:00:00,5.77156,5.77197,5.76735,5.76839,214000000.0
2005-02-10 19:15:00,5.7679,5.7692,5.76317,5.76352,195000000.0
2005-02-10 19:30:00,5.76364,5.76741,5.76283,5.7665,199000000.0
2005-02-10 19:45:00,5.76621,5.76766,5.76152,5.7616,209000000.0
2005-02-10 20:00:00,5.76167,5.76727,5.76148,5.76662,198000000.0
2005-02-10 20:15:00,5.76667,5.76887,5.76558,5.76558,192000000.0
2005-02-10 20:30:00,5.76687,5.7706,5.76682,5.76847,218000000.0
2005-02-10 20:45:00,5.76732,5.76994,5.76696,5.76884,194000000.0
2005-02-10 21:00:00,5.76919,5.77132,5.76866,5.76974,200000000.0
2005-02-10 21:15:00,5.7696,5.77039,5.76776,5.76978,178000000.0
2005-02-10 21:30:00,5.76977,5.77109,5.76888,5.77109,212000000.0
2005-02-10 21:45:00,5.77082,5.77257,5.7694,5.77257,196000000.0
2005-02-10 22:00:00,5.77222,5.7754,5.77091,5.77328,210000000.0
2005-02-10 22:15:00,5.77425,5.77495,5.77169,5.77169,201000000.0
2005-02-10 22:30:00,5.77236,5.77616,5.77231,5.7756,179000000.0
2005-02-10 22:45:00,5.77494,5.77675,5.77348,5.77598,202000000.0
2005-02-10 23:00:00,5.77609,5.77675,5.77383,5.77383,194000000.0
2005-02-10 23:15:00,5.77364,5.77491,5.77249,5.77327,195000000.0
2005-02-10 23:30:00,5.77327,5.77422,5.77195,5.77397,214000000.0
2005-02-10 23:45:00,5.7732,5.77575,5.77208,5.77457,219000000.0
2005-02-11 00:00:00,5.77504,5.77509,5.77206,5.7743,195000000.0
2005-02-11 00:15:00,5.77422,5.77683,5.77328,5.77455,191000000.0
2005-02-11 00:30:00,5.77566,5.77656,5.77336,5.77402,205000000.0
2005-02-11 00:45:00,5.77443,5.77568,5.77306,5.7743,189000000.0
2005-02-11 01:00:00,5.77358,5.77509,5.77178,5.77498,188000000.0
2005-02-11 01:15:00,5.77515,5.77566,5.77296,5.77384,192000000.0
2005-02-11 01:30:00,5.77369,5.77462,5.77081,5.77345,211000000.0
2005-02-11 01:45:00,5.77361,5.77492,5.7713,5.77366,196000000.0
2005-02-11 02:00:00,5.77493,5.77493,5.77136,5.77242,216000000.0
2005-02-11 02:15:00,5.77249,5.77452,5.77111,5.77382,203000000.0
2005-02-11 02:30:00,5.77428,5.77727,5.77219,5.77676,204000000.0
2005-02-11 02:45:00,5.7773,5.779,5.77564,5.77564,200000000.0
2005-02-11 03:00:00,5.77527,5.77828,5.77527,5.77737,215000000.0
2005-02-11 03:15:00,5.77724,5.78105,5.77613,5.77917,183000000.0
2005-02-11 03:30:00,5.77908,5.77908,5.77555,5.77693,210000000.0
2005-02-11 03:45:00,5.77701,5.77792,5.77468,5.77625,190000000.0
2005-02-11 04:00:00,5.77613,5.77808,5.77483,5.7773,213000000.0
2005-02-11 04:15:00,5.77593,5.77656,5.77415,5.77439,172000000.0
2005-02-11 04:30:00,5.77452,5.77548,5.77229,5.77398,184000000.0
2005-02-11 04:45:00,5.77418,5.77561,5.77236,5.77356,199000000.0
2005-02-11 05:00:00,5.77404,5.77531,5.77169,5.77351,193000000.0
2005-02-11 05:15:00,5.77374,5.77553,5.77225,5.77388,212000000.0
2005-02-11 05:30:00,5.77368,5.77522,5.77128,5.77252,215000000.0
2005-02-11 05:45:00,5.77352,5.77446,5.7713,5.77267,209000000.0
2005-02-11 06:00:00,5.77221,5.77467,5.77145,5.77279,231000000.0
2005-02-11 06:15:00,5.77223,5.77435,5.77145,5.77254,208000000.0
2005-02-11 06:30:00,5.77282,5.77413,5.77126,5.77152,201000000.0
2005-02-11 06:45:00,5.77093,5.77462,5.77093,5.77331,189000000.0
2005-02-11 07:00:00,5.77304,5.7765,5.77235,5.77386,199000000.0
2005-02-11 07:15:00,5.77525,5.77639,5.77302,5.776,234000000.0
2005-02-11 07:30:00,5.77434,5.77582,5.77327,5.77516,179000000.0
2005-02-11 07:45:00,5.77323,5.77689,5.77323,5.77675,188000000.0
2005-02-11 08:00:00,5.77545,5.77811,5.77432,5.77566,196000000.0
2005-02-11 08:15:00,5.77663,5.77927,5.77565,5.7774,179000000.0
2005-02-11 08:30:00,5.77899,5.77954,5.77658,5.77875,176000000.0
2005-02-11 08:45:00,5.77662,5.77662,5.772,5.77365,227000000.0
2005-02-11 09:00:00,5.77347,5.77867,5.77145,5.77753,195000000.0
2005-02-11 09:15:00,5.77784,5.77918,5.77556,5.77819,214000000.0
2005-02-11 09:30:00,5.77877,5.77907,5.77578,5.77792,228000000.0
2005-02-11 09:45:00,5.77833,5.77846,5.77142,5.77336,218000000.0
2005-02-11 10:00:00,5.77369,5.77813,5.77354,5.77679,195000000.0
2005-02-11 10:15:00,5.77681,5.77907,5.77423,5.77423,194000000.0
2005-02-11 10:30:00,5.77471,5.78025,5.77247,5.77915,191000000.0
2005-02-11 10:45:00,5.77965,5.78012,5.77719,5.77794,176000000.0
2005-02-11 11:00:00,5.77762,5.77936,5.77567,5.77862,199000000.0
2005-02-11 11:15:00,5.7778,5.77916,5.77642,5.77778,203000000.0
2005-02-11 11:30:00,5.77807,5.77923,5.77634,5.77689,198000000.0
2005-02-11 11:45:00,5.77797,5.77987,5.77608,5.77931,182000000.0
2005-02-11 12:00:00,5.77973,5.78337,5.77857,5.77927,187000000.0
2005-02-11 12:15:00,5.77955,5.78119,5.77797,5.77873,183000000.0
2005-02-11 12:30:00,5.779,5.78112,5.77788,5.78005,195000000.0
2005-02-11 12:45:00,5.77987,5.78061,5.77618,5.77716,193000000.0
2005-02-11 13:00:00,5.77706,5.77859,5.77317,5.77436,237000000.0
2005-02-11 13:15:00,5.77414,5.77987,5.77411,5.77929,203000000.0
2005-02-11 13:30:00,5.7788,5.78134,5.77838,5.78134,175000000.0
2005-02-11 13:45:00,5.78123,5.78436,5.77973,5.77973,181000000.0
2005-02-11 14:00:00,5.77886,5.78069,5.77329,5.77475,188000000.0
2005-02-11 14:15:00,5.77486,5.78022,5.77297,5.77877,193000000.0
2005-02-11 14:30:00,5.77924,5.78011,5.77635,5.77943,200000000.0
2005-02-11 14:45:00,5.77934,5.78317,5.77783,5.78267,187000000.0
2005-02-11 15:00:00,5.78243,5.78751,5.78115,5.78372,205000000.0
2005-02-11 15:15:00,5.78276,5.78396,5.77905,5.7806,198000000.0
2005-02-11 15:30:00,5.78046,5.78437,5.77951,5.78238,182000000.0
2005-02-11 15:45:00,5.78244,5.78363,5.77553,5.77648,230000000.0
2005-02-11 16:00:00,5.77691,5.78032,5.77584,5.77933,195000000.0
2005-02-11 16:15:00,5.77939,5.77984,5.77575,5.77816,182000000.0
2005-02-11 16:30:00,5.77843,5.78129,5.77785,5.77957,217000000.0
2005-02-11 16:45:00,5.77986,5.78314,5.77811,5.78111,177000000.0
2005-02-11 17:00:00,5.78063,5.78169,5.77111,5.77165,192000000.0
2005-02-11 17:15:00,5.77157,5.77676,5.77106,5.7731,188000000.0
2005-02-11 17:30:00,5.77289,5.77537,5.76984,5.77344,203000000.0
2005-02-11 17:45:00,5.77358,5.77593,5.77293,5.7744,212000000.0
2005-02-11 18:00:00,5.77506,5.77528,5.77037,5.77072,203000000.0
2005-02-11 18:15:00,5.77019,5.77086,5.76906,5.76974,191000000.0
2005-02-11 18:30:00,5.76947,5.77137,5.76558,5.76895,208000000.0
2005-02-11 18:45:00,5.76998,5.78298,5.76967,5.78124,200000000.0
2005-02-11 19:00:00,5.78124,5.78219,5.77712,5.7776,214000000.0
2005-02-11 19:15:00,5.77729,5.77729,5.77285,5.77704,195000000.0
2005-02-11 19:30:00,5.77674,5.78008,5.77595,5.77733,199000000.0
2005-02-11 19:45:00,5.77639,5.78104,5.7762,5.77776,209000000.0
2005-02-11 20:00:00,5.77941,5.78311,5.77769,5.77871,198000000.0
2005-02-11 20:15:00,5.77908,5.77962,5.77662,5.77859,192000000.0
2005-02-11 20:30:00,5.77786,5.77938,5.77462,5.77462,218000000.0
2005-02-11 20:45:00,5.77448,5.77705,5.77328,5.77703,194000000.0
2005-02-11 21:00:00,5.77598,5.77684,5.77277,5.77367,200000000.0
2005-02-11 21:15:00,5.77427,5.7761,5.77253,5.77549,178000000.0
2005-02-11 21:30:00,5.77436,5.77744,5.77436,5.77715,212000000.0
2005-02-11 21:45:00,5.77726,5.77943,5.77637,5.77796,196000000.0
2005-02-11 22:00:00,5.7783,5.78043,5.77782,5.78028,210000000.0
2005-02-11 22:15:00,5.78048,5.78093,5.77834,5.77858,201000000.0
2005-02-11 22:30:00,5.77878,5.7804,5.77733,5.77915,179000000.0
2005-02-11 22:45:00,5.77875,5.77963,5.77661,5.7782,202000000.0
2005-02-11 23:00:00,5.77793,5.78007,5.77729,5.77843,194000000.0
2005-02-11 23:15:00,5.77916,5.78058,5.77699,5.77833,195000000.0
2005-02-11 23:30:00,5.77797,5.78034,5.77731,5.78017,214000000.0
2005-02-11 23:45:00,5.77912,5.78018,5.77762,5.77905,219000000.0
2005-02-14 02:00:00,5.76937,5.76983,5.76699,5.76699,216000000.0
2005-02-14 02:15:00,5.76757,5.7714,5.76666,5.77001,203000000.0
2005-02-14 02:30:00,5.77002,5.77228,5.76826,5.77042,204000000.0
2005-02-14 02:45:00,5.77149,5.77191,5.76602,5.76607,200000000.0
2005-02-14 03:00:00,5.76684,5.76718,5.75386,5.75502,215000000.0
2005-02-14 03:15:00,5.75546,5.75699,5.75222,5.753,183000000.0
2005-02-14 03:30:00,5.75322,5.75322,5.73908,5.74331,210000000.0
2005-02-14 03:45:00,5.74244,5.7452,5.74073,5.74282,190000000.0
2005-02-14 04:00:00,5.74215,5.74661,5.74215,5.74547,213000000.0
2005-02-14 04:15:00,5.74481,5.74744,5.7448,5.74631,172000000.0
2005-02-14 04:30:00,5.74618,5.74699,5.74529,5.74634,184000000.0
2005-02-14 04:45:00,5.74649,5.74673,5.74433,5.74471,199000000.0
2005-02-14 05:00:00,5.74502,5.7457,5.74338,5.74366,193000000.0
2005-02-14 05:15:00,5.74424,5.74619,5.74359,5.74462,212000000.0
2005-02-14 05:30:00,5.74551,5.74727,5.74481,5.7461,215000000.0
2005-02-14 05:45:00,5.74671,5.74713,5.74365,5.74519,209000000.0
2005-02-14 06:00:00,5.74606,5.74683,5.74447,5.74586,231000000.0
2005-02-14 06:15:00,5.74544,5.74996,5.74503,5.74957,208000000.0
2005-02-14 06:30:00,5.75004,5.75101,5.74801,5.74851,201000000.0
2005-02-14 06:45:00,5.74859,5.74881,5.74701,5.74783,189000000.0
2005-02-14 07:00:00,5.74847,5.74892,5.7451,5.74586,199000000.0
2005-02-14 07:15:00,5.74623,5.74834,5.74457,5.74735,234000000.0
2005-02-14 07:30:00,5.74781,5.74819,5.74525,5.74613,179000000.0
2005-02-14 07:45:00,5.74629,5.74796,5.74458,5.74745,188000000.0
2005-02-14 08:00:00,5.74686,5.74827,5.74543,5.7457,196000000.0
2005-02-14 08:15:00,5.74625,5.74934,5.7457,5.74893,179000000.0
2005-02-14 08:30:00,5.74848,5.74911,5.7458,5.74654,176000000.0
2005-02-14 08:45:00,5.74643,5.7479,5.74537,5.74712,227000000.0
2005-02-14 09:00:00,5.74636,5.75041,5.7457,5.74806,195000000.0
2005-02-14 09:15:00,5.74869,5.75207,5.74518,5.75136,214000000.0
2005-02-14 09:30:00,5.7505,5.75151,5.7468,5.74886,228000000.0
2005-02-14 09:45:00,5.7477,5.75036,5.74365,5.74407,218000000.0
2005-02-14 10:00:00,5.74513,5.74689,5.74354,5.74529,195000000.0
2005-02-14 10:15:00,5.74412,5.74412,5.73233,5.7339,194000000.0
2005-02-14 10:30:00,5.73381,5.73648,5.73117,5.7336,191000000.0
2005-02-14 10:45:00,5.7343,5.73566,5.73008,5.73203,176000000.0
2005-02-14 11:00:00,5.73186,5.73366,5.72856,5.73118,199000000.0
2005-02-14 11:15:00,5.73074,5.73438,5.73038,5.73341,203000000.0
2005-02-14 11:30:00,5.73424,5.73609,5.72957,5.73133,198000000.0
2005-02-14 11:45:00,5.73066,5.73146,5.72456,5.72562,182000000.0
2005-02-14 12:00:00,5.7266,5.72836,5.72447,5.72777,187000000.0
2005-02-14 12:15:00,5.72767,5.72956,5.72725,5.72836,183000000.0
2005-02-14 12:30:00,5.72921,5.73424,5.7281,5.7338,195000000.0
2005-02-14 12:45:00,5.73369,5.73577,5.73232,5.73335,193000000.0
2005-02-14 13:00:00,5.73451,5.73451,5.7306,5.73218,237000000.0
2005-02-14 13:15:00,5.73304,5.73543,5.73165,5.73316,203000000.0
2005-02-14 13:30:00,5.73255,5.73367,5.72927,5.73141,175000000.0
2005-02-14 13:45:00,5.73051,5.73291,5.72867,5.73265,181000000.0
2005-02-14 14:00:00,5.73295,5.73509,5.72994,5.73439,188000000.0
2005-02-14 14:15:00,5.73382,5.73561,5.73306,5.73503,193000000.0
2005-02-14 14:30:00,5.73567,5.73649,5.73228,5.7329,200000000.0
2005-02-14 14:45:00,5.73244,5.73374,5.73029,5.73231,187000000.0
2005-02-14 15:00:00,5.73264,5.73518,5.73161,5.73427,205000000.0
2005-02-14 15:15:00,5.73476,5.73694,5.73231,5.73323,198000000.0
2005-02-14 15:30:00,5.7334,5.7334,5.72884,5.73065,182000000.0
2005-02-14 15:45:00,5.73004,5.73167,5.72646,5.72909,230000000.0
2005-02-14 16:00:00,5.73084,5.73264,5.72906,5.73171,195000000.0
2005-02-14 16:15:00,5.73075,5.73545,5.72991,5.73347,182000000.0
2005-02-14 16:30:00,5.73477,5.74015,5.73339,5.73993,217000000.0
2005-02-14 16:45:00,5.73994,5.74306,5.7381,5.73921,177000000.0
2005-02-14 17:00:00,5.74019,5.74167,5.7374,5.74056,192000000.0
2005-02-14 17:15:00,5.74079,5.74563,5.73973,5.74183,188000000.0
2005-02-14 17:30:00,5.74104,5.74237,5.73877,5.74146,203000000.0
2005-02-14 17:45:00,5.74103,5.7411,5.73522,5.73572,212000000.0
2005-02-14 18:00:00,5.73564,5.7372,5.73383,5.73449,203000000.0
2005-02-14 18:15:00,5.73398,5.73398,5.72977,5.73185,191000000.0
2005-02-14 18:30:00,5.73115,5.73281,5.72803,5.73216,208000000.0
2005-02-14 18:45:00,5.73312,5.73429,5.72755,5.72901,200000000.0
2005-02-14 19:00:00,5.7298,5.73276,5.7292,5.73121,214000000.0
2005-02-14 19:15:00,5.73005,5.73274,5.72951,5.73141,195000000.0
2005-02-14 19:30:00,5.73098,5.73189,5.72823,5.7306,199000000.0
2005-02-14 19:45:00,5.73038,5.73242,5.72883,5.73092,209000000.0
2005-02-14 20:00:00,5.73113,5.73296,5.72989,5.73191,198000000.0
2005-02-14 20:15:00,5.73157,5.73205,5.72892,5.72947,192000000.0
2005-02-14 20:30:00,5.72958,5.73132,5.72897,5.72928,218000000.0
2005-02-14 20:45:00,5.72959,5.73282,5.72885,5.73264,194000000.0
2005-02-14 21:00:00,5.73244,5.73501,5.73042,5.73436,200000000.0
2005-02-14 21:15:00,5.73352,5.73479,5.73229,5.73351,178000000.0
2005-02-14 21:30:00,5.73448,5.73523,5.73206,5.7346,212000000.0
2005-02-14 21:45:00,5.73482,5.73799,5.73373,5.73799,196000000.0
2005-02-14 22:00:00,5.73703,5.73854,5.73616,5.73747,210000000.0
2005-02-14 22:15:00,5.73688,5.73887,5.73579,5.73648,201000000.0
2005-02-14 22:30:00,5.73632,5.73865,5.73568,5.73823,179000000.0
2005-02-14 22:45:00,5.73816,5.73886,5.73628,5.73839,202000000.0
2005-02-14 23:00:00,5.73901,5.73901,5.73567,5.73796,194000000.0
2005-02-14 23:15:00,5.73638,5.73717,5.73323,5.73391,195000000.0
2005-02-14 23:30:00,5.73466,5.7347,5.73057,5.73057,214000000.0
2005-02-14 23:45:00,5.73135,5.73241,5.7296,5.73101,219000000.0
2005-02-15 00:00:00,5.73007,5.73273,5.72853,5.73001,195000000.0
2005-02-15 00:15:00,5.72929,5.73174,5.72797,5.72969,191000000.0
2005-02-15 00:30:00,5.73005,5.73143,5.72889,5.73119,205000000.0
2005-02-15 00:45:00,5.73109,5.73374,5.72975,5.73364,189000000.0
2005-02-15 01:00:00,5.73349,5.73444,5.73127,5.73437,188000000.0
2005-02-15 01:15:00,5.73411,5.73499,5.73103,5.73246,192000000.0
2005-02-15 01:30:00,5.73417,5.73455,5.73133,5.73177,211000000.0
2005-02-15 01:45:00,5.7318,5.73304,5.72916,5.73296,196000000.0
2005-02-15 02:00:00,5.73299,5.73512,5.73227,5.7341,216000000.0
2005-02-15 02:15:00,5.73367,5.73581,5.7307,5.73198,203000000.0
2005-02-15 02:30:00,5.73257,5.73572,5.7318,5.73561,204000000.0
2005-02-15 02:45:00,5.7345,5.73627,5.73283,5.73418,200000000.0
2005-02-15 03:00:00,5.73448,5.73748,5.73443,5.73548,215000000.0
2005-02-15 03:15:00,5.7352,5.73675,5.73365,5.73524,183000000.0
2005-02-15 03:30:00,5.73617,5.73693,5.73412,5.73537,210000000.0
2005-02-15 03:45:00,5.73541,5.73851,5.73373,5.73851,190000000.0
2005-02-15 04:00:00,5.73846,5.73914,5.73597,5.73798,213000000.0
2005-02-15 04:15:00,5.73646,5.73767,5.73334,5.7346,172000000.0
2005-02-15 04:30:00,5.73458,5.73621,5.73318,5.73593,184000000.0
2005-02-15 04:45:00,5.73483,5.73629,5.73347,5.73623,199000000.0
2005-02-15 05:00:00,5.73525,5.737,5.7341,5.73686,193000000.0
2005-02-15 05:15:00,5.73603,5.73841,5.73528,5.73802,212000000.0
2005-02-15 05:30:00,5.73786,5.74028,5.73674,5.73829,215000000.0
2005-02-15 05:45:00,5.73833,5.73995,5.73738,5.73775,209000000.0
2005-02-15 06:00:00,5.73804,5.7394,5.73497,5.73637,231000000.0
2005-02-15 06:15:00,5.73748,5.73863,5.73537,5.73689,208000000.0
2005-02-15 06:30:00,5.73707,5.7389,5.73593,5.73813,201000000.0
2005-02-15 06:45:00,5.73796,5.7396,5.73713,5.73907,189000000.0
2005-02-15 07:00:00,5.73851,5.74094,5.73714,5.73795,199000000.0
2005-02-15 07:15:00,5.73798,5.73843,5.7347,5.73585,234000000.0
2005-02-15 07:30:00,5.73586,5.73729,5.73249,5.73293,179000000.0
2005-02-15 07:45:00,5.73314,5.73566,5.73256,5.73492,188000000.0
2005-02-15 08:00:00,5.73514,5.73695,5.73348,5.73674,196000000.0
2005-02-15 08:15:00,5.73626,5.73657,5.73229,5.73282,179000000.0
2005-02-15 08:30:00,5.73227,5.73312,5.72926,5.73107,176000000.0
2005-02-15 08:45:00,5.73105,5.73185,5.72827,5.72841,227000000.0
2005-02-15 09:00:00,5.72945,5.73482,5.7291,5.73365,195000000.0
2005-02-15 09:15:00,5.73298,5.73562,5.73187,5.73453,214000000.0
2005-02-15 09:30:00,5.73351,5.73738,5.73281,5.73513,228000000.0
2005-02-15 09:45:00,5.73466,5.73702,5.73329,5.73548,218000000.0
2005-02-15 10:00:00,5.73566,5.7389,5.73255,5.73813,195000000.0
2005-02-15 10:15:00,5.73763,5.73892,5.73511,5.73582,194000000.0
2005-02-15 10:30:00,5.73496,5.73714,5.73305,5.73458,191000000.0
2005-02-15 10:45:00,5.73437,5.73559,5.729,5.729,176000000.0
2005-02-15 11:00:00,5.73007,5.73087,5.72369,5.72602,199000000.0
2005-02-15 11:15:00,5.72527,5.72791,5.72372,5.72721,203000000.0
2005-02-15 11:30:00,5.72751,5.73238,5.72662,5.7294,198000000.0
2005-02-15 11:45:00,5.73,5.73041,5.72422,5.7261,182000000.0
2005-02-15 12:00:00,5.72617,5.72809,5.72272,5.72585,187000000.0
2005-02-15 12:15:00,5.72553,5.72872,5.72402,5.72797,183000000.0
2005-02-15 12:30:00,5.72763,5.73147,5.72685,5.72849,195000000.0
2005-02-15 12:45:00,5.72848,5.73024,5.72735,5.72849,193000000.0
2005-02-15 13:00:00,5.72838,5.73201,5.72696,5.72854,237000000.0
2005-02-15 13:15:00,5.72863,5.7295,5.72621,5.72853,203000000.0
2005-02-15 13:30:00,5.72922,5.7299,5.72757,5.72876,175000000.0
2005-02-15 13:45:00,5.72884,5.73195,5.72852,5.73195,181000000.0
2005-02-15 14:00:00,5.73182,5.73239,5.73004,5.73099,188000000.0
2005-02-15 14:15:00,5.73086,5.73178,5.72815,5.72875,193000000.0
2005-02-15 14:30:00,5.72935,5.72975,5.72369,5.72519,200000000.0
2005-02-15 14:45:00,5.72456,5.72861,5.72167,5.72739,187000000.0
2005-02-15 15:00:00,5.72675,5.72717,5.71189,5.71267,205000000.0
2005-02-15 15:15:00,5.71428,5.71513,5.70739,5.71043,198000000.0
2005-02-15 15:30:00,5.71094,5.71232,5.69755,5.70315,182000000.0
2005-02-15 15:45:00,5.70356,5.70561,5.70007,5.70281,230000000.0
2005-02-15 16:00:00,5.70258,5.71745,5.70166,5.71672,195000000.0
2005-02-15 16:15:00,5.71565,5.72444,5.71262,5.72386,182000000.0
2005-02-15 16:30:00,5.7239,5.72674,5.72047,5.72645,217000000.0
2005-02-15 16:45:00,5.72675,5.72908,5.72405,5.72699,177000000.0
2005-02-15 17:00:00,5.72658,5.73459,5.7228,5.7338,192000000.0
2005-02-15 17:15:00,5.73407,5.7353,5.73169,5.73233,188000000.0
2005-02-15 17:30:00,5.73198,5.73485,5.7293,5.73162,203000000.0
2005-02-15 17:45:00,5.73247,5.73458,5.72962,5.73349,212000000.0
2005-02-15 18:00:00,5.73369,5.73389,5.72865,5.73067,203000000.0
2005-02-15 18:15:00,5.72898,5.72996,5.72281,5.72372,191000000.0
2005-02-15 18:30:00,5.72388,5.72602,5.72018,5.72235,208000000.0
2005-02-15 18:45:00,5.72356,5.72997,5.72294,5.72929,200000000.0
2005-02-15 19:00:00,5.72934,5.72934,5.72483,5.7264,214000000.0
2005-02-15 19:15:00,5.72622,5.72743,5.72392,5.72589,195000000.0
2005-02-15 19:30:00,5.7259,5.72655,5.71949,5.7219,199000000.0
2005-02-15 19:45:00,5.72041,5.72186,5.70814,5.70929,209000000.0
2005-02-15 20:00:00,5.71008,5.71364,5.70959,5.711,198000000.0
2005-02-15 20:15:00,5.71124,5.71297,5.70961,5.71247,192000000.0
2005-02-15 20:30:00,5.71154,5.71283,5.71038,5.71152,218000000.0
2005-02-15 20:45:00,5.71238,5.71897,5.71216,5.71645,194000000.0
2005-02-15 21:00:00,5.71637,5.71891,5.71398,5.71538,200000000.0
2005-02-15 21:15:00,5.71477,5.71604,5.71333,5.71397,178000000.0
2005-02-15 21:30:00,5.71392,5.71601,5.71109,5.71217,212000000.0
2005-02-15 21:45:00,5.71265,5.71379,5.71023,5.71243,196000000.0
2005-02-15 22:00:00,5.71201,5.71275,5.71066,5.7118,210000000.0
2005-02-15 22:15:00,5.71185,5.71248,5.70612,5.71077,201000000.0
2005-02-15 22:30:00,5.71066,5.71205,5.70902,5.7108,179000000.0
2005-02-15 22:45:00,5.71024,5.71238,5.70945,5.71135,202000000.0
2005-02-15 23:00:00,5.71169,5.71239,5.70878,5.70993,194000000.0
2005-02-15 23:15:00,5.71017,5.71233,5.70921,5.70987,195000000.0
2005-02-15 23:30:00,5.71006,5.71063,5.70752,5.70837,214000000.0
2005-02-15 23:45:00,5.70874,5.70909,5.70617,5.70618,219000000.0
2005-02-16 00:00:00,5.70768,5.71083,5.70682,5.70982,195000000.0
2005-02-16 00:15:00,5.70959,5.71166,5.70815,5.71059,191000000.0
2005-02-16 00:30:00,5.71012,5.71233,5.70862,5.71233,205000000.0
2005-02-16 00:45:00,5.71122,5.71301,5.7098,5.71088,189000000.0
2005-02-16 01:00:00,5.71055,5.71256,5.70967,5.71045,188000000.0
2005-02-16 01:15:00,5.70995,5.71107,5.70759,5.70875,192000000.0
2005-02-16 01:30:00,5.71019,5.71036,5.70715,5.70855,211000000.0
2005-02-16 01:45:00,5.70977,5.71379,5.70874,5.71379,196000000.0
2005-02-16 02:00:00,5.71408,5.71651,5.7126,5.71559,216000000.0
2005-02-16 02:15:00,5.71555,5.71649,5.71169,5.71416,203000000.0
2005-02-16 02:30:00,5.71382,5.71452,5.71148,5.71452,204000000.0
2005-02-16 02:45:00,5.7141,5.7163,5.71265,5.71614,200000000.0
2005-02-16 03:00:00,5.71586,5.71915,5.71475,5.71554,215000000.0
2005-02-16 03:15:00,5.71416,5.71623,5.71258,5.71465,183000000.0
2005-02-16 03:30:00,5.7158,5.7158,5.71258,5.71507,210000000.0
2005-02-16 03:45:00,5.71344,5.71673,5.71344,5.71616,190000000.0
2005-02-16 04:00:00,5.71615,5.71716,5.71417,5.7156,213000000.0
2005-02-16 04:15:00,5.71535,5.71762,5.71447,5.71638,172000000.0
2005-02-16 04:30:00,5.7163,5.71822,5.71433,5.71556,184000000.0
2005-02-16 04:45:00,5.7155,5.71576,5.71129,5.71216,199000000.0
2005-02-16 05:00:00,5.71121,5.71328,5.7102,5.71095,193000000.0
2005-02-16 05:15:00,5.71057,5.71345,5.71036,5.71345,212000000.0
2005-02-16 05:30:00,5.71256,5.71358,5.71049,5.71165,215000000.0
2005-02-16 05:45:00,5.71083,5.71282,5.71007,5.71228,209000000.0
2005-02-16 06:00:00,5.71268,5.71276,5.70818,5.70896,231000000.0
2005-02-16 06:15:00,5.70891,5.71115,5.70857,5.71029,208000000.0
2005-02-16 06:30:00,5.70994,5.71202,5.70971,5.71063,201000000.0
2005-02-16 06:45:00,5.71119,5.71264,5.7095,5.7095,189000000.0
2005-02-16 07:00:00,5.71054,5.71319,5.70754,5.70824,199000000.0
2005-02-16 07:15:00,5.70858,5.70914,5.70582,5.70723,234000000.0
2005-02-16 07:30:00,5.70737,5.71002,5.70593,5.70825,179000000.0
2005-02-16 07:45:00,5.7083,5.71107,5.70731,5.71107,188000000.0
2005-02-16 08:00:00,5.71033,5.71182,5.7094,5.71153,196000000.0
2005-02-16 08:15:00,5.71128,5.71318,5.70978,5.71073,179000000.0
2005-02-16 08:30:00,5.71135,5.71593,5.71086,5.71227,176000000.0
2005-02-16 08:45:00,5.71265,5.71466,5.71161,5.71466,227000000.0
2005-02-16 09:00:00,5.71416,5.71454,5.70817,5.7082,195000000.0
2005-02-16 09:15:00,5.7083,5.71001,5.706,5.70879,214000000.0
2005-02-16 09:30:00,5.70825,5.71098,5.70811,5.70947,228000000.0
2005-02-16 09:45:00,5.70992,5.71145,5.70587,5.70867,218000000.0
2005-02-16 10:00:00,5.70816,5.70932,5.70373,5.70798,195000000.0
2005-02-16 10:15:00,5.70902,5.71324,5.70711,5.71258,194000000.0
2005-02-16 10:30:00,5.71277,5.71379,5.71118,5.71379,191000000.0
2005-02-16 10:45:00,5.71387,5.71938,5.71339,5.71484,176000000.0
2005-02-16 11:00:00,5.71445,5.7153,5.71179,5.71292,199000000.0
2005-02-16 11:15:00,5.71357,5.71671,5.71255,5.71423,203000000.0
2005-02-16 11:30:00,5.71373,5.71536,5.71179,5.71415,198000000.0
2005-02-16 11:45:00,5.71398,5.71554,5.71105,5.71192,182000000.0
2005-02-16 12:00:00,5.71145,5.71476,5.71114,5.71398,187000000.0
2005-02-16 12:15:00,5.71414,5.71414,5.7104,5.7104,183000000.0
2005-02-16 12:30:00,5.71204,5.71429,5.71127,5.71197,195000000.0
2005-02-16 12:45:00,5.71196,5.71255,5.70826,5.71008,193000000.0
2005-02-16 13:00:00,5.70999,5.71099,5.70713,5.70798,237000000.0
2005-02-16 13:15:00,5.70901,5.70907,5.70463,5.70726,203000000.0
2005-02-16 13:30:00,5.70739,5.70843,5.7056,5.70582,175000000.0
2005-02-16 13:45:00,5.7068,5.70884,5.70319,5.70884,181000000.0
2005-02-16 14:00:00,5.70914,5.71192,5.70715,5.70903,188000000.0
2005-02-16 14:15:00,5.70968,5.71084,5.70784,5.71075,193000000.0
2005-02-16 14:30:00,5.71123,5.71123,5.70388,5.7059,200000000.0
2005-02-16 14:45:00,5.7049,5.70712,5.70093,5.70198,187000000.0
2005-02-16 15:00:00,5.70273,5.70396,5.69822,5.70126,205000000.0
2005-02-16 15:15:00,5.70223,5.70368,5.69127,5.69225,198000000.0
2005-02-16 15:30:00,5.69168,5.70694,5.69159,5.70071,182000000.0
2005-02-16 15:45:00,5.70151,5.70356,5.69659,5.70231,230000000.0
2005-02-16 16:00:00,5.70297,5.7097,5.70144,5.70391,195000000.0
2005-02-16 16:15:00,5.70351,5.70844,5.70164,5.70732,182000000.0
2005-02-16 16:30:00,5.70814,5.70875,5.7043,5.70651,217000000.0
2005-02-16 16:45:00,5.70624,5.71114,5.70482,5.70803,177000000.0
2005-02-16 17:00:00,5.70653,5.72299,5.70599,5.71663,192000000.0
2005-02-16 17:15:00,5.71704,5.73128,5.71612,5.72977,188000000.0
2005-02-16 17:30:00,5.72926,5.73734,5.729,5.73231,203000000.0
2005-02-16 17:45:00,5.73216,5.73471,5.72544,5.72592,212000000.0
2005-02-16 18:00:00,5.72598,5.73129,5.72197,5.72283,203000000.0
2005-02-16 18:15:00,5.72133,5.72712,5.72133,5.72637,191000000.0
2005-02-16 18:30:00,5.72692,5.72914,5.71962,5.72507,208000000.0
2005-02-16 18:45:00,5.72485,5.72603,5.72091,5.72299,200000000.0
2005-02-16 19:00:00,5.72306,5.72461,5.72019,5.72116,214000000.0
2005-02-16 19:15:00,5.72087,5.72538,5.71665,5.72489,195000000.0
2005-02-16 19:30:00,5.72467,5.72568,5.72125,5.7217,199000000.0
2005-02-16 19:45:00,5.72202,5.72272,5.70856,5.71025,209000000.0
2005-02-16 20:00:00,5.71062,5.71188,5.70058,5.70058,198000000.0
2005-02-16 20:15:00,5.7008,5.70535,5.70019,5.7032,192000000.0
2005-02-16 20:30:00,5.70284,5.70374,5.6974,5.70206,218000000.0
2005-02-16 20:45:00,5.70239,5.70312,5.69838,5.70106,194000000.0
2005-02-16 21:00:00,5.70056,5.70262,5.69931,5.70184,200000000.0
2005-02-16 21:15:00,5.70184,5.70386,5.70042,5.70094,178000000.0
2005-02-16 21:30:00,5.70197,5.70197,5.69881,5.69926,212000000.0
2005-02-16 21:45:00,5.6991,5.70383,5.69801,5.70259,196000000.0
2005-02-16 22:00:00,5.70187,5.70668,5.70059,5.70521,210000000.0
2005-02-16 22:15:00,5.70552,5.70673,5.70315,5.70498,201000000.0
2005-02-16 22:30:00,5.70446,5.70916,5.70446,5.70854,179000000.0
2005-02-16 22:45:00,5.70826,5.70959,5.70664,5.70751,202000000.0
2005-02-16 23:00:00,5.70763,5.70955,5.7054,5.70619,194000000.0
2005-02-16 23:15:00,5.70585,5.70705,5.70465,5.70668,195000000.0
2005-02-16 23:30:00,5.70688,5.70881,5.70519,5.7073,214000000.0
2005-02-16 23:45:00,5.70678,5.70799,5.70454,5.70576,219000000.0
2005-02-17 00:00:00,5.70609,5.7071,5.70409,5.70527,195000000.0
2005-02-17 00:15:00,5.70554,5.70559,5.7029,5.70506,191000000.0
2005-02-17 00:30:00,5.7046,5.70552,5.70289,5.70526,205000000.0
2005-02-17 00:45:00,5.70523,5.70899,5.70396,5.70725,189000000.0
2005-02-17 01:00:00,5.70839,5.70857,5.70613,5.70713,188000000.0
2005-02-17 01:15:00,5.70756,5.7089,5.7055,5.7055,192000000.0
2005-02-17 01:30:00,5.70555,5.70973,5.70471,5.70859,211000000.0
2005-02-17 01:45:00,5.70756,5.71063,5.70706,5.70968,196000000.0
2005-02-17 02:00:00,5.70931,5.7099,5.70453,5.70802,216000000.0
2005-02-17 02:15:00,5.70835,5.70915,5.70267,5.70448,203000000.0
2005-02-17 02:30:00,5.70375,5.70453,5.70085,5.70253,204000000.0
2005-02-17 02:45:00,5.70124,5.70385,5.70124,5.70235,200000000.0
2005-02-17 03:00:00,5.70287,5.70375,5.70012,5.70222,215000000.0
2005-02-17 03:15:00,5.70266,5.70346,5.7002,5.70246,183000000.0
2005-02-17 03:30:00,5.70152,5.70254,5.69937,5.70119,210000000.0
2005-02-17 03:45:00,5.70165,5.70305,5.69966,5.70165,190000000.0
2005-02-17 04:00:00,5.70045,5.70167,5.69886,5.70011,213000000.0
2005-02-17 04:15:00,5.69981,5.70108,5.6982,5.69965,172000000.0
2005-02-17 04:30:00,5.70056,5.70142,5.69863,5.6993,184000000.0
2005-02-17 04:45:00,5.70036,5.70106,5.69792,5.69855,199000000.0
2005-02-17 05:00:00,5.69897,5.70021,5.69777,5.69934,193000000.0
2005-02-17 05:15:00,5.69931,5.70201,5.69814,5.70116,212000000.0
2005-02-17 05:30:00,5.70086,5.70261,5.70022,5.7014,215000000.0
2005-02-17 05:45:00,5.70112,5.70263,5.70034,5.70182,209000000.0
2005-02-17 06:00:00,5.7009,5.70187,5.69905,5.70084,231000000.0
2005-02-17 06:15:00,5.70094,5.70179,5.69917,5.70017,208000000.0
2005-02-17 06:30:00,5.70028,5.70156,5.6988,5.7002,201000000.0
2005-02-17 06:45:00,5.6992,5.70191,5.69889,5.69912,189000000.0
2005-02-17 07:00:00,5.70051,5.70148,5.69932,5.69977,199000000.0
2005-02-17 07:15:00,5.69983,5.70103,5.69894,5.6999,234000000.0
2005-02-17 07:30:00,5.69942,5.70117,5.69796,5.69796,179000000.0
2005-02-17 07:45:00,5.69821,5.70034,5.69806,5.69962,188000000.0
2005-02-17 08:00:00,5.69948,5.70065,5.69823,5.69943,196000000.0
2005-02-17 08:15:00,5.70082,5.70177,5.69867,5.70085,179000000.0
2005-02-17 08:30:00,5.70047,5.70113,5.69819,5.70035,176000000.0
2005-02-17 08:45:00,5.69997,5.7023,5.69949,5.70162,227000000.0
2005-02-17 09:00:00,5.7009,5.70543,5.70048,5.70386,195000000.0
2005-02-17 09:15:00,5.70415,5.70429,5.69927,5.70002,214000000.0
2005-02-17 09:30:00,5.69948,5.7013,5.69309,5.69453,228000000.0
2005-02-17 09:45:00,5.6941,5.69765,5.69082,5.69691,218000000.0
2005-02-17 10:00:00,5.69674,5.69919,5.69548,5.69669,195000000.0
2005-02-17 10:15:00,5.69677,5.69853,5.69484,5.69656,194000000.0
2005-02-17 10:30:00,5.69736,5.69831,5.69451,5.69538,191000000.0
2005-02-17 10:45:00,5.69483,5.69583,5.69266,5.69333,176000000.0
2005-02-17 11:00:00,5.69236,5.69725,5.69236,5.69628,199000000.0
2005-02-17 11:15:00,5.6964,5.69821,5.69538,5.6981,203000000.0
2005-02-17 11:30:00,5.69799,5.69814,5.69191,5.69416,198000000.0
2005-02-17 11:45:00,5.69468,5.6968,5.69191,5.6954,182000000.0
2005-02-17 12:00:00,5.69453,5.69733,5.68665,5.68665,187000000.0
2005-02-17 12:15:00,5.68716,5.69327,5.68662,5.69079,183000000.0
2005-02-17 12:30:00,5.69201,5.69512,5.6916,5.69191,195000000.0
2005-02-17 12:45:00,5.69129,5.69488,5.6892,5.69046,193000000.0
2005-02-17 13:00:00,5.69026,5.69283,5.68931,5.69184,237000000.0
2005-02-17 13:15:00,5.6919,5.69497,5.68994,5.69144,203000000.0
2005-02-17 13:30:00,5.6907,5.69343,5.68891,5.6903,175000000.0
2005-02-17 13:45:00,5.69033,5.69266,5.68856,5.69093,181000000.0
2005-02-17 14:00:00,5.69142,5.69188,5.68726,5.68853,188000000.0
2005-02-17 14:15:00,5.68804,5.69604,5.68653,5.69604,193000000.0
2005-02-17 14:30:00,5.69562,5.69818,5.69419,5.69666,200000000.0
2005-02-17 14:45:00,5.69668,5.69987,5.69668,5.69837,187000000.0
2005-02-17 15:00:00,5.69812,5.7023,5.69584,5.70187,205000000.0
2005-02-17 15:15:00,5.70105,5.70382,5.69894,5.69928,198000000.0
2005-02-17 15:30:00,5.70019,5.70847,5.69955,5.70631,182000000.0
2005-02-17 15:45:00,5.70566,5.70735,5.70288,5.70633,230000000.0
2005-02-17 16:00:00,5.70736,5.71283,5.70662,5.70883,195000000.0
2005-02-17 16:15:00,5.70924,5.71218,5.70323,5.7057,182000000.0
2005-02-17 16:30:00,5.70528,5.70746,5.70158,5.70296,217000000.0
2005-02-17 16:45:00,5.70259,5.70516,5.70114,5.7025,177000000.0
2005-02-17 17:00:00,5.70219,5.70308,5.6956,5.69753,192000000.0
2005-02-17 17:15:00,5.69825,5.69846,5.69258,5.69654,188000000.0
2005-02-17 17:30:00,5.69613,5.69802,5.6936,5.6936,203000000.0
2005-02-17 17:45:00,5.69299,5.69615,5.69075,5.69177,212000000.0
2005-02-17 18:00:00,5.69226,5.69226,5.68218,5.68559,203000000.0
2005-02-17 18:15:00,5.68596,5.68902,5.6831,5.68854,191000000.0
2005-02-17 18:30:00,5.68821,5.68915,5.68311,5.68391,208000000.0
2005-02-17 18:45:00,5.68323,5.68613,5.68218,5.68221,200000000.0
2005-02-17 19:00:00,5.68335,5.68684,5.68266,5.68638,214000000.0
2005-02-17 19:15:00,5.68549,5.69087,5.68268,5.68452,195000000.0
2005-02-17 19:30:00,5.68431,5.68573,5.6822,5.68353,199000000.0
2005-02-17 19:45:00,5.68346,5.68494,5.68191,5.68413,209000000.0
2005-02-17 20:00:00,5.68392,5.68452,5.6814,5.68345,198000000.0
2005-02-17 20:15:00,5.68277,5.6868,5.68141,5.68569,192000000.0
2005-02-17 20:30:00,5.68521,5.68526,5.68061,5.68061,218000000.0
2005-02-17 20:45:00,5.68252,5.68623,5.68153,5.68622,194000000.0
2005-02-17 21:00:00,5.68588,5.68666,5.6811,5.68187,200000000.0
2005-02-17 21:15:00,5.68221,5.68471,5.68105,5.68367,178000000.0
2005-02-17 21:30:00,5.68389,5.68909,5.68349,5.6863,212000000.0
2005-02-17 21:45:00,5.68477,5.68867,5.68477,5.68788,196000000.0
2005-02-17 22:00:00,5.68787,5.69233,5.6872,5.68917,210000000.0
2005-02-17 22:15:00,5.69003,5.69089,5.68642,5.68726,201000000.0
2005-02-17 22:30:00,5.68665,5.68805,5.68431,5.6866,179000000.0
2005-02-17 22:45:00,5.68603,5.68725,5.68407,5.6862,202000000.0
2005-02-17 23:00:00,5.68674,5.68967,5.68537,5.68912,194000000.0
2005-02-17 23:15:00,5.68938,5.69032,5.68787,5.68859,195000000.0
2005-02-17 23:30:00,5.68967,5.69091,5.68854,5.68979,214000000.0
2005-02-17 23:45:00,5.68988,5.69103,5.68753,5.68852,219000000.0
2005-02-18 00:00:00,5.68921,5.69052,5.68732,5.68952,195000000.0
2005-02-18 00:15:00,5.69073,5.69094,5.68745,5.68826,191000000.0
2005-02-18 00:30:00,5.6873,5.68924,5.68567,5.687,205000000.0
2005-02-18 00:45:00,5.68703,5.68887,5.68562,5.68786,189000000.0
2005-02-18 01:00:00,5.6877,5.68814,5.68548,5.68734,188000000.0
2005-02-18 01:15:00,5.688,5.69008,5.68678,5.68986,192000000.0
2005-02-18 01:30:00,5.68995,5.69075,5.68809,5.68837,211000000.0
2005-02-18 01:45:00,5.68861,5.69095,5.68667,5.68684,196000000.0
2005-02-18 02:00:00,5.68802,5.69008,5.68675,5.68696,216000000.0
2005-02-18 02:15:00,5.6869,5.68827,5.68552,5.68702,203000000.0
2005-02-18 02:30:00,5.68726,5.69066,5.68606,5.69049,204000000.0
2005-02-18 02:45:00,5.69004,5.69135,5.68831,5.69007,200000000.0
2005-02-18 03:00:00,5.69073,5.69362,5.69033,5.69137,215000000.0
2005-02-18 03:15:00,5.69079,5.69278,5.68917,5.69226,183000000.0
2005-02-18 03:30:00,5.6923,5.69479,5.69017,5.69324,210000000.0
2005-02-18 03:45:00,5.69406,5.69446,5.69236,5.69422,190000000.0
2005-02-18 04:00:00,5.69242,5.69438,5.68939,5.69054,213000000.0
2005-02-18 04:15:00,5.69061,5.69218,5.68977,5.69189,172000000.0
2005-02-18 04:30:00,5.69204,5.69293,5.68988,5.6911,184000000.0
2005-02-18 04:45:00,5.69184,5.69219,5.69044,5.69167,199000000.0
2005-02-18 05:00:00,5.6919,5.69203,5.68808,5.68961,193000000.0
2005-02-18 05:15:00,5.68906,5.6905,5.68667,5.68767,212000000.0
2005-02-18 05:30:00,5.68763,5.68991,5.68718,5.68915,215000000.0
2005-02-18 05:45:00,5.68902,5.68955,5.68701,5.68931,209000000.0
2005-02-18 06:00:00,5.68918,5.69026,5.68673,5.68783,231000000.0
2005-02-18 06:15:00,5.68759,5.69049,5.68691,5.69019,208000000.0
2005-02-18 06:30:00,5.69033,5.69054,5.68793,5.68957,201000000.0
2005-02-18 06:45:00,5.68969,5.69173,5.68856,5.69062,189000000.0
2005-02-18 07:00:00,5.69067,5.69078,5.68808,5.68985,199000000.0
2005-02-18 07:15:00,5.68896,5.69036,5.68758,5.68869,234000000.0
2005-02-18 07:30:00,5.68747,5.69082,5.68747,5.69056,179000000.0
2005-02-18 07:45:00,5.69044,5.69087,5.68802,5.68808,188000000.0
2005-02-18 08:00:00,5.68957,5.69081,5.68791,5.69005,196000000.0
2005-02-18 08:15:00,5.69009,5.69034,5.6883,5.69012,179000000.0
2005-02-18 08:30:00,5.68985,5.68986,5.6861,5.68677,176000000.0
2005-02-18 08:45:00,5.68581,5.68742,5.68406,5.68591,227000000.0
2005-02-18 09:00:00,5.68578,5.68779,5.68264,5.68574,195000000.0
2005-02-18 09:15:00,5.68661,5.68769,5.68447,5.68665,214000000.0
2005-02-18 09:30:00,5.68621,5.68982,5.68485,5.68898,228000000.0
2005-02-18 09:45:00,5.68915,5.68941,5.68557,5.68663,218000000.0
2005-02-18 10:00:00,5.68894,5.69485,5.68758,5.69412,195000000.0
2005-02-18 10:15:00,5.69331,5.69514,5.69143,5.69196,194000000.0
2005-02-18 10:30:00,5.69375,5.69422,5.68944,5.6918,191000000.0
2005-02-18 10:45:00,5.69196,5.69429,5.68845,5.68866,176000000.0
2005-02-18 11:00:00,5.68904,5.69292,5.68846,5.69171,199000000.0
2005-02-18 11:15:00,5.69247,5.6951,5.69103,5.69434,203000000.0
2005-02-18 11:30:00,5.69394,5.69618,5.69176,5.69262,198000000.0
2005-02-18 11:45:00,5.6914,5.69525,5.6914,5.69348,182000000.0
2005-02-18 12:00:00,5.69343,5.69747,5.69275,5.69653,187000000.0
2005-02-18 12:15:00,5.69682,5.69805,5.69194,5.69578,183000000.0
2005-02-18 12:30:00,5.69579,5.69676,5.6925,5.69533,195000000.0
2005-02-18 12:45:00,5.69576,5.70234,5.69534,5.70019,193000000.0
2005-02-18 13:00:00,5.70088,5.70214,5.69847,5.70057,237000000.0
2005-02-18 13:15:00,5.69999,5.70454,5.69883,5.70406,203000000.0
2005-02-18 13:30:00,5.70324,5.70469,5.7014,5.70353,175000000.0
2005-02-18 13:45:00,5.70363,5.70838,5.70314,5.70838,181000000.0
2005-02-18 14:00:00,5.70799,5.70969,5.70569,5.70714,188000000.0
2005-02-18 14:15:00,5.70866,5.70899,5.70285,5.70349,193000000.0
2005-02-18 14:30:00,5.70449,5.70619,5.7022,5.70351,200000000.0
2005-02-18 14:45:00,5.70339,5.70477,5.6992,5.70023,187000000.0
2005-02-18 15:00:00,5.69993,5.70261,5.69883,5.70172,205000000.0
2005-02-18 15:15:00,5.70167,5.70258,5.69804,5.70045,198000000.0
2005-02-18 15:30:00,5.70366,5.71251,5.70366,5.70888,182000000.0
2005-02-18 15:45:00,5.70871,5.7114,5.69636,5.69665,230000000.0
2005-02-18 16:00:00,5.69683,5.69873,5.6904,5.69568,195000000.0
2005-02-18 16:15:00,5.69528,5.69574,5.69217,5.69381,182000000.0
2005-02-18 16:30:00,5.69415,5.69792,5.69302,5.69497,217000000.0
2005-02-18 16:45:00,5.69458,5.69592,5.68549,5.68831,177000000.0
2005-02-18 17:00:00,5.68873,5.69618,5.68832,5.69542,192000000.0
2005-02-18 17:15:00,5.69503,5.69679,5.69186,5.69596,188000000.0
2005-02-18 17:30:00,5.69569,5.69614,5.69354,5.69412,203000000.0
2005-02-18 17:45:00,5.69311,5.69311,5.68965,5.69213,212000000.0
2005-02-18 18:00:00,5.69169,5.69315,5.69041,5.69315,203000000.0
2005-02-18 18:15:00,5.69312,5.69589,5.69065,5.69242,191000000.0
2005-02-18 18:30:00,5.6913,5.69329,5.6898,5.6905,208000000.0
2005-02-18 18:45:00,5.68981,5.69094,5.68609,5.68914,200000000.0
2005-02-18 19:00:00,5.68862,5.6927,5.68827,5.69166,214000000.0
2005-02-18 19:15:00,5.69111,5.69268,5.68883,5.69098,195000000.0
2005-02-18 19:30:00,5.69034,5.69202,5.68954,5.69188,199000000.0
2005-02-18 19:45:00,5.69097,5.69258,5.68803,5.68856,209000000.0
2005-02-18 20:00:00,5.68817,5.69092,5.68783,5.68939,198000000.0
2005-02-18 20:15:00,5.68947,5.69098,5.68826,5.68908,192000000.0
2005-02-18 20:30:00,5.68875,5.69174,5.68851,5.68979,218000000.0
2005-02-18 20:45:00,5.6901,5.69398,5.68948,5.69368,194000000.0
2005-02-18 21:00:00,5.69373,5.69446,5.69001,5.69198,200000000.0
2005-02-18 21:15:00,5.69209,5.6929,5.68955,5.6896,178000000.0
2005-02-18 21:30:00,5.69036,5.69385,5.68879,5.69275,212000000.0
2005-02-18 21:45:00,5.69366,5.69386,5.69144,5.69186,196000000.0
2005-02-18 22:00:00,5.69196,5.69272,5.68917,5.69134,210000000.0
2005-02-18 22:15:00,5.69126,5.69309,5.69003,5.69309,201000000.0
2005-02-18 22:30:00,5.69328,5.69328,5.69011,5.69118,179000000.0
2005-02-18 22:45:00,5.69071,5.6915,5.68922,5.69009,202000000.0
2005-02-18 23:00:00,5.69016,5.69093,5.68815,5.68878,194000000.0
2005-02-18 23:15:00,5.68974,5.69016,5.68617,5.68843,195000000.0
2005-02-18 23:30:00,5.68727,5.68881,5.68506,5.68812,214000000.0
2005-02-18 23:45:00,5.68629,5.6904,5.68621,5.68832,219000000.0
2005-02-21 02:00:00,5.68968,5.69067,5.68794,5.68979,216000000.0
2005-02-21 02:15:00,5.68987,5.69205,5.68962,5.69081,203000000.0
2005-02-21 02:30:00,5.69097,5.69367,5.68944,5.69252,204000000.0
2005-02-21 02:45:00,5.69305,5.6934,5.69054,5.69227,200000000.0
2005-02-21 03:00:00,5.69202,5.69477,5.69168,5.69404,215000000.0
2005-02-21 03:15:00,5.69384,5.69553,5.69276,5.69421,183000000.0
2005-02-21 03:30:00,5.69424,5.69785,5.69387,5.69714,210000000.0
2005-02-21 03:45:00,5.69789,5.70012,5.69711,5.69933,190000000.0
2005-02-21 04:00:00,5.69782,5.69885,5.69417,5.69536,213000000.0
2005-02-21 04:15:00,5.69506,5.69715,5.69387,5.69549,172000000.0
2005-02-21 04:30:00,5.69565,5.69769,5.69463,5.69587,184000000.0
2005-02-21 04:45:00,5.69549,5.69774,5.69417,5.69682,199000000.0
2005-02-21 05:00:00,5.69646,5.69822,5.69595,5.69767,193000000.0
2005-02-21 05:15:00,5.69687,5.69851,5.69614,5.69832,212000000.0
2005-02-21 05:30:00,5.69743,5.70505,5.69633,5.70505,215000000.0
2005-02-21 05:45:00,5.70581,5.70581,5.69963,5.69978,209000000.0
2005-02-21 06:00:00,5.70012,5.70109,5.69826,5.6999,231000000.0
2005-02-21 06:15:00,5.69964,5.70023,5.69707,5.69959,208000000.0
2005-02-21 06:30:00,5.69953,5.7002,5.69801,5.69887,201000000.0
2005-02-21 06:45:00,5.69803,5.69956,5.69675,5.69797,189000000.0
2005-02-21 07:00:00,5.69812,5.69978,5.69756,5.69885,199000000.0
2005-02-21 07:15:00,5.69809,5.69964,5.69593,5.69674,234000000.0
2005-02-21 07:30:00,5.69694,5.69893,5.69645,5.69782,179000000.0
2005-02-21 07:45:00,5.69772,5.69887,5.69563,5.69732,188000000.0
2005-02-21 08:00:00,5.69716,5.69855,5.69596,5.69596,196000000.0
2005-02-21 08:15:00,5.69679,5.69751,5.69506,5.69545,179000000.0
2005-02-21 08:30:00,5.69601,5.6967,5.69424,5.69505,176000000.0
2005-02-21 08:45:00,5.69466,5.69659,5.69211,5.69275,227000000.0
2005-02-21 09:00:00,5.69276,5.69512,5.68934,5.69281,195000000.0
2005-02-21 09:15:00,5.69266,5.69495,5.69086,5.69317,214000000.0
2005-02-21 09:30:00,5.69292,5.69543,5.69119,5.69326,228000000.0
2005-02-21 09:45:00,5.69365,5.69502,5.69086,5.69237,218000000.0
2005-02-21 10:00:00,5.69154,5.69324,5.68929,5.68952,195000000.0
2005-02-21 10:15:00,5.68886,5.69048,5.68573,5.6888,194000000.0
2005-02-21 10:30:00,5.68814,5.69001,5.6854,5.68858,191000000.0
2005-02-21 10:45:00,5.68856,5.69026,5.6876,5.68994,176000000.0
2005-02-21 11:00:00,5.68886,5.69408,5.68843,5.69324,199000000.0
2005-02-21 11:15:00,5.69304,5.69472,5.69159,5.69283,203000000.0
2005-02-21 11:30:00,5.6931,5.69505,5.69237,5.69392,198000000.0
2005-02-21 11:45:00,5.69347,5.69448,5.69197,5.69334,182000000.0
2005-02-21 12:00:00,5.69293,5.69453,5.69085,5.69336,187000000.0
2005-02-21 12:15:00,5.6934,5.69453,5.69144,5.69211,183000000.0
2005-02-21 12:30:00,5.69302,5.69563,5.69201,5.69563,195000000.0
2005-02-21 12:45:00,5.69489,5.69776,5.69221,5.69719,193000000.0
2005-02-21 13:00:00,5.69662,5.69722,5.69281,5.69391,237000000.0
2005-02-21 13:15:00,5.69423,5.69601,5.69319,5.69503,203000000.0
2005-02-21 13:30:00,5.69513,5.697,5.69378,5.69425,175000000.0
2005-02-21 13:45:00,5.69483,5.69614,5.69339,5.69535,181000000.0
2005-02-21 14:00:00,5.69588,5.69588,5.69288,5.69512,188000000.0
2005-02-21 14:15:00,5.69439,5.69695,5.69334,5.69588,193000000.0
2005-02-21 14:30:00,5.69484,5.69651,5.69445,5.69549,200000000.0
2005-02-21 14:45:00,5.69581,5.69818,5.69473,5.69617,187000000.0
2005-02-21 15:00:00,5.696,5.69768,5.69543,5.69667,205000000.0
2005-02-21 15:15:00,5.69585,5.69692,5.69446,5.6966,198000000.0
2005-02-21 15:30:00,5.69671,5.69715,5.69326,5.69419,182000000.0
2005-02-21 15:45:00,5.69424,5.69611,5.69346,5.69485,230000000.0
2005-02-21 16:00:00,5.69521,5.69599,5.69266,5.69375,195000000.0
2005-02-21 16:15:00,5.69385,5.69563,5.69284,5.69518,182000000.0
2005-02-21 16:30:00,5.69539,5.69713,5.69435,5.69672,217000000.0
2005-02-21 16:45:00,5.69675,5.69807,5.69447,5.6955,177000000.0
2005-02-21 17:00:00,5.6956,5.69733,5.69397,5.69598,192000000.0
2005-02-21 17:15:00,5.69618,5.69681,5.69405,5.69489,188000000.0
2005-02-21 17:30:00,5.69519,5.6964,5.69307,5.69547,203000000.0
2005-02-21 17:45:00,5.69541,5.69559,5.68785,5.68822,212000000.0
2005-02-21 18:00:00,5.68789,5.692,5.68789,5.6907,203000000.0
2005-02-21 18:15:00,5.69028,5.69186,5.68715,5.68917,191000000.0
2005-02-21 18:30:00,5.69003,5.69202,5.68758,5.68857,208000000.0
2005-02-21 18:45:00,5.68787,5.69007,5.68787,5.68864,200000000.0
2005-02-21 19:00:00,5.6893,5.69121,5.68721,5.69007,214000000.0
2005-02-21 19:15:00,5.69015,5.69135,5.68815,5.68858,195000000.0
2005-02-21 19:30:00,5.6875,5.6907,5.6875,5.68958,199000000.0
2005-02-21 19:45:00,5.68993,5.69101,5.68764,5.68896,209000000.0
2005-02-21 20:00:00,5.68878,5.69079,5.68718,5.68999,198000000.0
2005-02-21 20:15:00,5.68998,5.69131,5.68858,5.69091,192000000.0
2005-02-21 20:30:00,5.69008,5.69104,5.68807,5.68909,218000000.0
2005-02-21 20:45:00,5.68899,5.69152,5.68832,5.6914,194000000.0
2005-02-21 21:00:00,5.69138,5.69222,5.68904,5.69135,200000000.0
2005-02-21 21:15:00,5.69181,5.69182,5.68862,5.69117,178000000.0
2005-02-21 21:30:00,5.69005,5.69175,5.68913,5.69003,212000000.0
2005-02-21 21:45:00,5.6906,5.69166,5.68911,5.69135,196000000.0
2005-02-21 22:00:00,5.69057,5.69235,5.68985,5.6909,210000000.0
2005-02-21 22:15:00,5.69191,5.69293,5.69081,5.69272,201000000.0
2005-02-21 22:30:00,5.6923,5.69292,5.69054,5.69153,179000000.0
2005-02-21 22:45:00,5.69173,5.69286,5.68913,5.69092,202000000.0
2005-02-21 23:00:00,5.69129,5.69275,5.68949,5.69255,194000000.0
2005-02-21 23:15:00,5.69275,5.69431,5.69078,5.69422,195000000.0
2005-02-21 23:30:00,5.69432,5.69465,5.6919,5.69309,214000000.0
2005-02-21 23:45:00,5.69288,5.69381,5.68987,5.69005,219000000.0
2005-02-22 00:00:00,5.68987,5.6918,5.68841,5.69175,195000000.0
2005-02-22 00:15:00,5.69117,5.69205,5.68939,5.69181,191000000.0
2005-02-22 00:30:00,5.69219,5.69335,5.69016,5.69287,205000000.0
2005-02-22 00:45:00,5.69266,5.69408,5.69137,5.69338,189000000.0
2005-02-22 01:00:00,5.69436,5.69569,5.6925,5.69518,188000000.0
2005-02-22 01:15:00,5.69487,5.69584,5.69247,5.69488,192000000.0
2005-02-22 01:30:00,5.69383,5.69568,5.69259,5.69268,211000000.0
2005-02-22 01:45:00,5.69344,5.69467,5.691,5.69206,196000000.0
2005-02-22 02:00:00,5.69096,5.6938,5.69096,5.69274,216000000.0
2005-02-22 02:15:00,5.69439,5.69448,5.69142,5.69244,203000000.0
2005-02-22 02:30:00,5.69191,5.69438,5.69087,5.69418,204000000.0
2005-02-22 02:45:00,5.6945,5.69462,5.69221,5.6932,200000000.0
2005-02-22 03:00:00,5.6929,5.69612,5.69227,5.69576,215000000.0
2005-02-22 03:15:00,5.69578,5.69605,5.69316,5.6946,183000000.0
2005-02-22 03:30:00,5.69391,5.69547,5.68989,5.69063,210000000.0
2005-02-22 03:45:00,5.69102,5.69249,5.68887,5.68994,190000000.0
2005-02-22 04:00:00,5.68928,5.69,5.68749,5.68755,213000000.0
2005-02-22 04:15:00,5.68718,5.68932,5.68495,5.68643,172000000.0
2005-02-22 04:30:00,5.68737,5.68737,5.68461,5.6849,184000000.0
2005-02-22 04:45:00,5.68507,5.68507,5.67266,5.67296,199000000.0
2005-02-22 05:00:00,5.67219,5.67236,5.66666,5.66883,193000000.0
2005-02-22 05:15:00,5.66795,5.66855,5.649,5.65136,212000000.0
2005-02-22 05:30:00,5.65212,5.66215,5.65119,5.65706,215000000.0
2005-02-22 05:45:00,5.65751,5.65983,5.65406,5.65945,209000000.0
2005-02-22 06:00:00,5.65887,5.65972,5.65139,5.65274,231000000.0
2005-02-22 06:15:00,5.6534,5.65627,5.65168,5.65472,208000000.0
2005-02-22 06:30:00,5.6553,5.65658,5.65365,5.65393,201000000.0
2005-02-22 06:45:00,5.65451,5.65563,5.65239,5.65463,189000000.0
2005-02-22 07:00:00,5.65465,5.65475,5.65013,5.65206,199000000.0
2005-02-22 07:15:00,5.6518,5.6518,5.6453,5.64678,234000000.0
2005-02-22 07:30:00,5.64651,5.64794,5.64249,5.64589,179000000.0
2005-02-22 07:45:00,5.64602,5.64721,5.64311,5.64387,188000000.0
2005-02-22 08:00:00,5.64368,5.64672,5.64242,5.64484,196000000.0
2005-02-22 08:15:00,5.64498,5.64584,5.64136,5.64321,179000000.0
2005-02-22 08:30:00,5.64394,5.64582,5.64278,5.6445,176000000.0
2005-02-22 08:45:00,5.64401,5.64706,5.64256,5.64594,227000000.0
2005-02-22 09:00:00,5.64489,5.64688,5.64327,5.64549,195000000.0
2005-02-22 09:15:00,5.64547,5.64702,5.64093,5.64481,214000000.0
2005-02-22 09:30:00,5.64481,5.64838,5.64334,5.64454,228000000.0
2005-02-22 09:45:00,5.64601,5.64601,5.63672,5.63712,218000000.0
2005-02-22 10:00:00,5.63688,5.64226,5.63657,5.64175,195000000.0
2005-02-22 10:15:00,5.64181,5.64344,5.63885,5.6406,194000000.0
2005-02-22 10:30:00,5.64077,5.64361,5.63921,5.64217,191000000.0
2005-02-22 10:45:00,5.64256,5.64351,5.63947,5.64316,176000000.0
2005-02-22 11:00:00,5.64246,5.64535,5.64104,5.64476,199000000.0
2005-02-22 11:15:00,5.64462,5.64535,5.63791,5.6391,203000000.0
2005-02-22 11:30:00,5.63966,5.64363,5.63774,5.64256,198000000.0
2005-02-22 11:45:00,5.64365,5.64386,5.63725,5.63798,182000000.0
2005-02-22 12:00:00,5.63764,5.64045,5.6361,5.6385,187000000.0
2005-02-22 12:15:00,5.63761,5.63994,5.63629,5.63898,183000000.0
2005-02-22 12:30:00,5.63771,5.63942,5.631,5.63111,195000000.0
2005-02-22 12:45:00,5.63088,5.63198,5.62205,5.62592,193000000.0
2005-02-22 13:00:00,5.62544,5.62635,5.62375,5.62472,237000000.0
2005-02-22 13:15:00,5.62518,5.62823,5.62438,5.62634,203000000.0
2005-02-22 13:30:00,5.62649,5.62904,5.62621,5.62767,175000000.0
2005-02-22 13:45:00,5.62849,5.63111,5.62791,5.63019,181000000.0
2005-02-22 14:00:00,5.62984,5.63056,5.62807,5.62948,188000000.0
2005-02-22 14:15:00,5.62936,5.63158,5.62673,5.63097,193000000.0
2005-02-22 14:30:00,5.63088,5.63574,5.63079,5.63497,200000000.0
2005-02-22 14:45:00,5.63445,5.63849,5.63367,5.63806,187000000.0
2005-02-22 15:00:00,5.63806,5.63827,5.63486,5.63608,205000000.0
2005-02-22 15:15:00,5.6358,5.63595,5.62351,5.62542,198000000.0
2005-02-22 15:30:00,5.62614,5.63209,5.62506,5.63174,182000000.0
2005-02-22 15:45:00,5.6321,5.63348,5.62893,5.63074,230000000.0
2005-02-22 16:00:00,5.63023,5.63083,5.62398,5.62497,195000000.0
2005-02-22 16:15:00,5.62539,5.62839,5.6234,5.62683,182000000.0
2005-02-22 16:30:00,5.62699,5.62838,5.62338,5.62395,217000000.0
2005-02-22 16:45:00,5.62424,5.6263,5.62308,5.6244,177000000.0
2005-02-22 17:00:00,5.62524,5.63293,5.61907,5.63052,192000000.0
2005-02-22 17:15:00,5.62992,5.63325,5.62734,5.63118,188000000.0
2005-02-22 17:30:00,5.6319,5.6319,5.62739,5.62744,203000000.0
2005-02-22 17:45:00,5.62709,5.62743,5.62052,5.62287,212000000.0
2005-02-22 18:00:00,5.62333,5.62493,5.61582,5.61703,203000000.0
2005-02-22 18:15:00,5.61693,5.61976,5.61395,5.61537,191000000.0
2005-02-22 18:30:00,5.61566,5.61886,5.6127,5.61833,208000000.0
2005-02-22 18:45:00,5.61865,5.62063,5.61658,5.61724,200000000.0
2005-02-22 19:00:00,5.61773,5.61863,5.61609,5.61698,214000000.0
2005-02-22 19:15:00,5.618,5.6182,5.61463,5.61744,195000000.0
2005-02-22 19:30:00,5.61774,5.6187,5.61607,5.61671,199000000.0
2005-02-22 19:45:00,5.61684,5.6181,5.61569,5.61753,209000000.0
2005-02-22 20:00:00,5.61778,5.62093,5.61762,5.61971,198000000.0
2005-02-22 20:15:00,5.61974,5.62034,5.61596,5.61686,192000000.0
2005-02-22 20:30:00,5.61617,5.61751,5.61312,5.61373,218000000.0
2005-02-22 20:45:00,5.61375,5.61434,5.60678,5.60731,194000000.0
2005-02-22 21:00:00,5.60753,5.61068,5.60618,5.60858,200000000.0
2005-02-22 21:15:00,5.60923,5.61038,5.6078,5.60981,178000000.0
2005-02-22 21:30:00,5.61056,5.61155,5.60862,5.60899,212000000.0
2005-02-22 21:45:00,5.6083,5.60876,5.60465,5.6067,196000000.0
2005-02-22 22:00:00,5.60654,5.60958,5.60612,5.60856,210000000.0
2005-02-22 22:15:00,5.6095,5.61125,5.60667,5.60823,201000000.0
2005-02-22 22:30:00,5.60727,5.6095,5.60589,5.60837,179000000.0
2005-02-22 22:45:00,5.60814,5.60882,5.60614,5.6088,202000000.0
2005-02-22 23:00:00,5.60905,5.60977,5.6066,5.60829,194000000.0
2005-02-22 23:15:00,5.60875,5.61101,5.60774,5.60823,195000000.0
2005-02-22 23:30:00,5.60747,5.61073,5.60671,5.60874,214000000.0
2005-02-22 23:45:00,5.60818,5.60969,5.60517,5.60683,219000000.0
2005-02-23 00:00:00,5.60683,5.60705,5.60204,5.60567,195000000.0
2005-02-23 00:15:00,5.60487,5.60793,5.60342,5.60761,191000000.0
2005-02-23 00:30:00,5.60793,5.60885,5.60631,5.60756,205000000.0
2005-02-23 00:45:00,5.60775,5.60965,5.60662,5.60842,189000000.0
2005-02-23 01:00:00,5.60809,5.60891,5.60482,5.60822,188000000.0
2005-02-23 01:15:00,5.60841,5.60921,5.60659,5.60849,192000000.0
2005-02-23 01:30:00,5.60849,5.60947,5.60722,5.60767,211000000.0
2005-02-23 01:45:00,5.6073,5.60847,5.60585,5.60688,196000000.0
2005-02-23 02:00:00,5.60656,5.61076,5.60628,5.60674,216000000.0
2005-02-23 02:15:00,5.60642,5.61009,5.60228,5.60896,203000000.0
2005-02-23 02:30:00,5.60864,5.61142,5.60755,5.61018,204000000.0
2005-02-23 02:45:00,5.60994,5.613,5.60927,5.61173,200000000.0
2005-02-23 03:00:00,5.61079,5.61418,5.60992,5.61342,215000000.0
2005-02-23 03:15:00,5.61291,5.61937,5.61248,5.61794,183000000.0
2005-02-23 03:30:00,5.61732,5.6183,5.6144,5.61607,210000000.0
2005-02-23 03:45:00,5.61616,5.6173,5.6127,5.61447,190000000.0
2005-02-23 04:00:00,5.61389,5.61472,5.60564,5.6068,213000000.0
2005-02-23 04:15:00,5.60671,5.61118,5.60671,5.60825,172000000.0
2005-02-23 04:30:00,5.60745,5.60875,5.60121,5.60121,184000000.0
2005-02-23 04:45:00,5.60096,5.60419,5.60028,5.60226,199000000.0
2005-02-23 05:00:00,5.60233,5.6188,5.60233,5.6188,193000000.0
2005-02-23 05:15:00,5.61883,5.61893,5.60911,5.61167,212000000.0
2005-02-23 05:30:00,5.61199,5.61465,5.61171,5.61386,215000000.0
2005-02-23 05:45:00,5.61391,5.61639,5.61305,5.61626,209000000.0
2005-02-23 06:00:00,5.61646,5.61776,5.61365,5.61552,231000000.0
2005-02-23 06:15:00,5.61622,5.61797,5.61361,5.61361,208000000.0
2005-02-23 06:30:00,5.61472,5.61779,5.61332,5.61539,201000000.0
2005-02-23 06:45:00,5.61482,5.61645,5.61383,5.61537,189000000.0
2005-02-23 07:00:00,5.61503,5.6174,5.61423,5.61558,199000000.0
2005-02-23 07:15:00,5.61521,5.61682,5.61409,5.61546,234000000.0
2005-02-23 07:30:00,5.61514,5.61752,5.61394,5.61416,179000000.0
2005-02-23 07:45:00,5.61362,5.61531,5.61243,5.61479,188000000.0
2005-02-23 08:00:00,5.61454,5.61522,5.61261,5.61377,196000000.0
2005-02-23 08:15:00,5.61324,5.61519,5.61272,5.61274,179000000.0
2005-02-23 08:30:00,5.61394,5.61517,5.61277,5.61493,176000000.0
2005-02-23 08:45:00,5.61504,5.61746,5.61406,5.61622,227000000.0
2005-02-23 09:00:00,5.61601,5.61972,5.61528,5.61889,195000000.0
2005-02-23 09:15:00,5.61937,5.62324,5.61785,5.62117,214000000.0
2005-02-23 09:30:00,5.62158,5.62522,5.62157,5.62301,228000000.0
2005-02-23 09:45:00,5.62277,5.62796,5.62157,5.62414,218000000.0
2005-02-23 10:00:00,5.62461,5.62464,5.62077,5.62297,195000000.0
2005-02-23 10:15:00,5.62341,5.62847,5.62295,5.62693,194000000.0
2005-02-23 10:30:00,5.62772,5.62938,5.62579,5.62693,191000000.0
2005-02-23 10:45:00,5.62708,5.62779,5.62238,5.62539,176000000.0
2005-02-23 11:00:00,5.62621,5.62968,5.62334,5.62438,199000000.0
2005-02-23 11:15:00,5.6232,5.62473,5.62062,5.62239,203000000.0
2005-02-23 11:30:00,5.62213,5.62519,5.62077,5.62388,198000000.0
2005-02-23 11:45:00,5.62405,5.62568,5.62261,5.62501,182000000.0
2005-02-23 12:00:00,5.62365,5.62535,5.62241,5.62474,187000000.0
2005-02-23 12:15:00,5.62467,5.62739,5.62346,5.62734,183000000.0
2005-02-23 12:30:00,5.62671,5.62874,5.62568,5.62709,195000000.0
2005-02-23 12:45:00,5.6273,5.62828,5.62519,5.62654,193000000.0
2005-02-23 13:00:00,5.62683,5.63127,5.6262,5.62962,237000000.0
2005-02-23 13:15:00,5.62959,5.63137,5.62599,5.62805,203000000.0
2005-02-23 13:30:00,5.62799,5.62885,5.62552,5.62624,175000000.0
2005-02-23 13:45:00,5.62721,5.63039,5.62597,5.62827,181000000.0
2005-02-23 14:00:00,5.62806,5.63139,5.62745,5.63067,188000000.0
2005-02-23 14:15:00,5.63037,5.63116,5.62834,5.63034,193000000.0
2005-02-23 14:30:00,5.62993,5.63004,5.624,5.62645,200000000.0
2005-02-23 14:45:00,5.62672,5.63326,5.62591,5.63099,187000000.0
2005-02-23 15:00:00,5.63053,5.63225,5.62799,5.63029,205000000.0
2005-02-23 15:15:00,5.63067,5.63127,5.62699,5.62862,198000000.0
2005-02-23 15:30:00,5.62825,5.63213,5.62288,5.62969,182000000.0
2005-02-23 15:45:00,5.63027,5.6315,5.61466,5.61602,230000000.0
2005-02-23 16:00:00,5.61722,5.62264,5.61687,5.62105,195000000.0
2005-02-23 16:15:00,5.62121,5.63168,5.62085,5.63125,182000000.0
2005-02-23 16:30:00,5.63149,5.6331,5.62676,5.63097,217000000.0
2005-02-23 16:45:00,5.63128,5.63703,5.62737,5.62771,177000000.0
2005-02-23 17:00:00,5.62744,5.62744,5.62286,5.62431,192000000.0
2005-02-23 17:15:00,5.62404,5.63022,5.62276,5.62811,188000000.0
2005-02-23 17:30:00,5.62878,5.63403,5.62827,5.62997,203000000.0
2005-02-23 17:45:00,5.631,5.63565,5.63023,5.63463,212000000.0
2005-02-23 18:00:00,5.63433,5.6372,5.62804,5.63271,203000000.0
2005-02-23 18:15:00,5.63209,5.63434,5.62894,5.6311,191000000.0
2005-02-23 18:30:00,5.63204,5.63411,5.62663,5.6267,208000000.0
2005-02-23 18:45:00,5.62622,5.63023,5.62358,5.62358,200000000.0
2005-02-23 19:00:00,5.62493,5.62659,5.62367,5.62577,214000000.0
2005-02-23 19:15:00,5.6257,5.62656,5.62225,5.62361,195000000.0
2005-02-23 19:30:00,5.62347,5.6296,5.62189,5.6265,199000000.0
2005-02-23 19:45:00,5.6273,5.62994,5.62683,5.62987,209000000.0
2005-02-23 20:00:00,5.62919,5.63,5.62307,5.62432,198000000.0
2005-02-23 20:15:00,5.62396,5.62581,5.62236,5.62484,192000000.0
2005-02-23 20:30:00,5.62386,5.62667,5.62301,5.6249,218000000.0
2005-02-23 20:45:00,5.62526,5.62586,5.62237,5.62324,194000000.0
2005-02-23 21:00:00,5.62315,5.62383,5.61694,5.62014,200000000.0
2005-02-23 21:15:00,5.62012,5.62021,5.61213,5.61631,178000000.0
2005-02-23 21:30:00,5.61667,5.62469,5.61609,5.62469,212000000.0
2005-02-23 21:45:00,5.62387,5.62463,5.61718,5.61912,196000000.0
2005-02-23 22:00:00,5.61899,5.62322,5.61888,5.62089,210000000.0
2005-02-23 22:15:00,5.62094,5.62393,5.6204,5.62273,201000000.0
2005-02-23 22:30:00,5.62154,5.62769,5.62091,5.62634,179000000.0
2005-02-23 22:45:00,5.62614,5.62714,5.6223,5.62697,202000000.0
2005-02-23 23:00:00,5.62674,5.62799,5.62516,5.62658,194000000.0
2005-02-23 23:15:00,5.62744,5.62791,5.62427,5.62559,195000000.0
2005-02-23 23:30:00,5.62608,5.62681,5.62254,5.62446,214000000.0
2005-02-23 23:45:00,5.62506,5.62725,5.62457,5.62462,219000000.0
2005-02-24 00:00:00,5.62562,5.6284,5.62488,5.6282,195000000.0
2005-02-24 00:15:00,5.62688,5.62966,5.62659,5.62799,191000000.0
2005-02-24 00:30:00,5.62818,5.63068,5.6281,5.62877,205000000.0
2005-02-24 00:45:00,5.62893,5.62963,5.62544,5.6289,189000000.0
2005-02-24 01:00:00,5.6283,5.62964,5.62687,5.62964,188000000.0
2005-02-24 01:15:00,5.62921,5.6304,5.62713,5.62804,192000000.0
2005-02-24 01:30:00,5.62793,5.62892,5.62481,5.6286,211000000.0
2005-02-24 01:45:00,5.62894,5.6322,5.62809,5.63057,196000000.0
2005-02-24 02:00:00,5.63041,5.63447,5.62927,5.63217,216000000.0
2005-02-24 02:15:00,5.63243,5.63252,5.62672,5.62802,203000000.0
2005-02-24 02:30:00,5.6285,5.62969,5.62732,5.62818,204000000.0
2005-02-24 02:45:00,5.62832,5.62911,5.62531,5.62543,200000000.0
2005-02-24 03:00:00,5.62595,5.62634,5.62325,5.62625,215000000.0
2005-02-24 03:15:00,5.62645,5.62661,5.62304,5.62346,183000000.0
2005-02-24 03:30:00,5.62325,5.62338,5.62085,5.62255,210000000.0
2005-02-24 03:45:00,5.62152,5.62344,5.62074,5.62289,190000000.0
2005-02-24 04:00:00,5.62153,5.62333,5.61743,5.61785,213000000.0
2005-02-24 04:15:00,5.618,5.61886,5.61489,5.61731,172000000.0
2005-02-24 04:30:00,5.61711,5.61841,5.61504,5.61504,184000000.0
2005-02-24 04:45:00,5.61514,5.61691,5.61314,5.61691,199000000.0
2005-02-24 05:00:00,5.6161,5.61809,5.61521,5.61714,193000000.0
2005-02-24 05:15:00,5.61852,5.61859,5.61462,5.6147,212000000.0
2005-02-24 05:30:00,5.61579,5.61607,5.61401,5.61607,215000000.0
2005-02-24 05:45:00,5.61614,5.61625,5.6135,5.61619,209000000.0
2005-02-24 06:00:00,5.61595,5.61715,5.61381,5.61493,231000000.0
2005-02-24 06:15:00,5.61512,5.61633,5.61241,5.61363,208000000.0
2005-02-24 06:30:00,5.61458,5.61605,5.61344,5.61587,201000000.0
2005-02-24 06:45:00,5.61576,5.6177,5.6142,5.61675,189000000.0
2005-02-24 07:00:00,5.61662,5.61758,5.61278,5.61564,199000000.0
2005-02-24 07:15:00,5.61557,5.61626,5.61421,5.61461,234000000.0
2005-02-24 07:30:00,5.61435,5.61613,5.61258,5.61333,179000000.0
2005-02-24 07:45:00,5.61246,5.61539,5.61159,5.61452,188000000.0
2005-02-24 08:00:00,5.61395,5.61573,5.61244,5.61269,196000000.0
2005-02-24 08:15:00,5.61255,5.61397,5.61078,5.61155,179000000.0
2005-02-24 08:30:00,5.61196,5.61535,5.61066,5.61347,176000000.0
2005-02-24 08:45:00,5.6123,5.61869,5.61222,5.61528,227000000.0
2005-02-24 09:00:00,5.6157,5.61857,5.61334,5.61582,195000000.0
2005-02-24 09:15:00,5.61629,5.61812,5.61296,5.61662,214000000.0
2005-02-24 09:30:00,5.61514,5.61793,5.61433,5.61737,228000000.0
2005-02-24 09:45:00,5.61814,5.61854,5.61454,5.6179,218000000.0
2005-02-24 10:00:00,5.61765,5.61971,5.61682,5.61971,195000000.0
2005-02-24 10:15:00,5.62058,5.62066,5.6175,5.61799,194000000.0
2005-02-24 10:30:00,5.61782,5.61782,5.61272,5.6139,191000000.0
2005-02-24 10:45:00,5.61371,5.61537,5.6063,5.60762,176000000.0
2005-02-24 11:00:00,5.60699,5.60827,5.60373,5.60817,199000000.0
2005-02-24 11:15:00,5.60849,5.61653,5.60832,5.61442,203000000.0
2005-02-24 11:30:00,5.61425,5.61612,5.61206,5.61288,198000000.0
2005-02-24 11:45:00,5.61292,5.61294,5.60769,5.60907,182000000.0
2005-02-24 12:00:00,5.60914,5.61053,5.60693,5.61053,187000000.0
2005-02-24 12:15:00,5.60908,5.61092,5.60662,5.60828,183000000.0
2005-02-24 12:30:00,5.60883,5.61187,5.6068,5.61124,195000000.0
2005-02-24 12:45:00,5.60978,5.61103,5.60387,5.60465,193000000.0
2005-02-24 13:00:00,5.6058,5.60967,5.6056,5.60751,237000000.0
2005-02-24 13:15:00,5.60638,5.60913,5.60404,5.60593,203000000.0
2005-02-24 13:30:00,5.60515,5.60867,5.60427,5.60576,175000000.0
2005-02-24 13:45:00,5.60653,5.607,5.60239,5.60239,181000000.0
2005-02-24 14:00:00,5.60366,5.60525,5.60163,5.60411,188000000.0
2005-02-24 14:15:00,5.60442,5.60613,5.60308,5.60498,193000000.0
2005-02-24 14:30:00,5.60504,5.60887,5.60238,5.60826,200000000.0
2005-02-24 14:45:00,5.60808,5.60817,5.60527,5.6063,187000000.0
2005-02-24 15:00:00,5.60608,5.60793,5.60423,5.60582,205000000.0
2005-02-24 15:15:00,5.60586,5.60919,5.60524,5.60692,198000000.0
2005-02-24 15:30:00,5.60674,5.61599,5.60481,5.61505,182000000.0
2005-02-24 15:45:00,5.61672,5.61821,5.61337,5.61638,230000000.0
2005-02-24 16:00:00,5.61581,5.61701,5.61032,5.6131,195000000.0
2005-02-24 16:15:00,5.61287,5.61396,5.60841,5.61354,182000000.0
2005-02-24 16:30:00,5.61371,5.62591,5.61269,5.62402,217000000.0
2005-02-24 16:45:00,5.62366,5.62479,5.62042,5.62276,177000000.0
2005-02-24 17:00:00,5.62283,5.62495,5.61872,5.62393,192000000.0
2005-02-24 17:15:00,5.62296,5.63059,5.62036,5.62979,188000000.0
2005-02-24 17:30:00,5.6294,5.63507,5.62691,5.63273,203000000.0
2005-02-24 17:45:00,5.6334,5.63574,5.62894,5.62971,212000000.0
2005-02-24 18:00:00,5.62899,5.63872,5.62833,5.63657,203000000.0
2005-02-24 18:15:00,5.63694,5.64112,5.63324,5.63471,191000000.0
2005-02-24 18:30:00,5.63472,5.64143,5.62898,5.62929,208000000.0
2005-02-24 18:45:00,5.62909,5.63292,5.62592,5.62888,200000000.0
2005-02-24 19:00:00,5.62862,5.63024,5.62456,5.62622,214000000.0
2005-02-24 19:15:00,5.6265,5.63041,5.62535,5.62684,195000000.0
2005-02-24 19:30:00,5.62694,5.62912,5.62561,5.62631,199000000.0
2005-02-24 19:45:00,5.6261,5.62649,5.62193,5.6259,209000000.0
2005-02-24 20:00:00,5.62574,5.62616,5.62365,5.62447,198000000.0
2005-02-24 20:15:00,5.62503,5.62644,5.6239,5.62434,192000000.0
2005-02-24 20:30:00,5.62485,5.6269,5.62354,5.6259,218000000.0
2005-02-24 20:45:00,5.6259,5.63266,5.6259,5.62834,194000000.0
2005-02-24 21:00:00,5.62895,5.63275,5.62777,5.63229,200000000.0
2005-02-24 21:15:00,5.63254,5.6343,5.62987,5.63231,178000000.0
2005-02-24 21:30:00,5.63275,5.63366,5.6278,5.62976,212000000.0
2005-02-24 21:45:00,5.62981,5.63313,5.62908,5.63024,196000000.0
2005-02-24 22:00:00,5.63015,5.63268,5.62825,5.63081,210000000.0
2005-02-24 22:15:00,5.63088,5.63301,5.62911,5.63056,201000000.0
2005-02-24 22:30:00,5.63031,5.63227,5.62934,5.63178,179000000.0
2005-02-24 22:45:00,5.63169,5.63288,5.62788,5.62843,202000000.0
2005-02-24 23:00:00,5.62896,5.6309,5.6272,5.62957,194000000.0
2005-02-24 23:15:00,5.63027,5.6325,5.62924,5.63176,195000000.0
2005-02-24 23:30:00,5.6319,5.63513,5.63028,5.6344,214000000.0
2005-02-24 23:45:00,5.63482,5.63515,5.63124,5.63133,219000000.0
2005-02-25 00:00:00,5.63296,5.63358,5.62979,5.63037,195000000.0
2005-02-25 00:15:00,5.63044,5.63266,5.62944,5.63054,191000000.0
2005-02-25 00:30:00,5.63172,5.63542,5.63135,5.63281,205000000.0
2005-02-25 00:45:00,5.63435,5.6353,5.63286,5.63326,189000000.0
2005-02-25 01:00:00,5.63404,5.63746,5.63275,5.63702,188000000.0
2005-02-25 01:15:00,5.63667,5.63843,5.63534,5.63673,192000000.0
2005-02-25 01:30:00,5.63669,5.63869,5.63607,5.63669,211000000.0
2005-02-25 01:45:00,5.63719,5.63985,5.63555,5.63957,196000000.0
2005-02-25 02:00:00,5.63881,5.63889,5.63284,5.63342,216000000.0
2005-02-25 02:15:00,5.63344,5.63736,5.63258,5.63615,203000000.0
2005-02-25 02:30:00,5.6362,5.63785,5.63426,5.63506,204000000.0
2005-02-25 02:45:00,5.63545,5.63679,5.6291,5.62955,200000000.0
2005-02-25 03:00:00,5.62998,5.63101,5.62851,5.62988,215000000.0
2005-02-25 03:15:00,5.6299,5.63098,5.62751,5.62798,183000000.0
2005-02-25 03:30:00,5.62905,5.62964,5.62715,5.62927,210000000.0
2005-02-25 03:45:00,5.62924,5.63075,5.62796,5.62995,190000000.0
2005-02-25 04:00:00,5.62919,5.6316,5.6287,5.63051,213000000.0
2005-02-25 04:15:00,5.63028,5.63154,5.62937,5.6296,172000000.0
2005-02-25 04:30:00,5.62935,5.63146,5.62762,5.63146,184000000.0
2005-02-25 04:45:00,5.63179,5.63244,5.62782,5.62968,199000000.0
2005-02-25 05:00:00,5.6292,5.63215,5.62853,5.63091,193000000.0
2005-02-25 05:15:00,5.63104,5.6323,5.63035,5.63141,212000000.0
2005-02-25 05:30:00,5.63141,5.63564,5.63015,5.63068,215000000.0
2005-02-25 05:45:00,5.63034,5.63236,5.62907,5.63185,209000000.0
2005-02-25 06:00:00,5.63226,5.63355,5.63057,5.63245,231000000.0
2005-02-25 06:15:00,5.63245,5.63271,5.62835,5.62986,208000000.0
2005-02-25 06:30:00,5.62911,5.63143,5.62872,5.62964,201000000.0
2005-02-25 06:45:00,5.62913,5.63056,5.62831,5.62881,189000000.0
2005-02-25 07:00:00,5.62926,5.63043,5.62802,5.62842,199000000.0
2005-02-25 07:15:00,5.62887,5.62979,5.62726,5.629,234000000.0
2005-02-25 07:30:00,5.62901,5.63028,5.62798,5.62832,179000000.0
2005-02-25 07:45:00,5.62834,5.6297,5.62741,5.62885,188000000.0
2005-02-25 08:00:00,5.62871,5.63176,5.62824,5.63079,196000000.0
2005-02-25 08:15:00,5.63034,5.63326,5.62888,5.63187,179000000.0
2005-02-25 08:30:00,5.63083,5.63415,5.63083,5.63263,176000000.0
2005-02-25 08:45:00,5.63181,5.63555,5.63167,5.63461,227000000.0
2005-02-25 09:00:00,5.6335,5.63839,5.6335,5.63689,195000000.0
2005-02-25 09:15:00,5.63714,5.63813,5.63421,5.63703,214000000.0
2005-02-25 09:30:00,5.63763,5.63881,5.63491,5.63547,228000000.0
2005-02-25 09:45:00,5.63659,5.6371,5.63166,5.63235,218000000.0
2005-02-25 10:00:00,5.63134,5.63291,5.62964,5.63173,195000000.0
2005-02-25 10:15:00,5.63236,5.63402,5.62954,5.62954,194000000.0
2005-02-25 10:30:00,5.63007,5.63171,5.62689,5.62843,191000000.0
2005-02-25 10:45:00,5.62862,5.63272,5.62756,5.63272,176000000.0
2005-02-25 11:00:00,5.63287,5.63295,5.62676,5.62738,199000000.0
2005-02-25 11:15:00,5.62772,5.63027,5.62623,5.63027,203000000.0
2005-02-25 11:30:00,5.63034,5.63198,5.62767,5.62838,198000000.0
2005-02-25 11:45:00,5.62881,5.63204,5.62823,5.63204,182000000.0
2005-02-25 12:00:00,5.63138,5.63566,5.63102,5.63432,187000000.0
2005-02-25 12:15:00,5.63517,5.6362,5.63237,5.63591,183000000.0
2005-02-25 12:30:00,5.63562,5.64759,5.63468,5.64496,195000000.0
2005-02-25 12:45:00,5.64589,5.65277,5.64423,5.64619,193000000.0
2005-02-25 13:00:00,5.64628,5.64938,5.64485,5.64526,237000000.0
2005-02-25 13:15:00,5.64546,5.64807,5.64464,5.64644,203000000.0
2005-02-25 13:30:00,5.64612,5.65076,5.64543,5.65076,175000000.0
2005-02-25 13:45:00,5.65117,5.65204,5.64768,5.64881,181000000.0
2005-02-25 14:00:00,5.64955,5.65323,5.64549,5.65304,188000000.0
2005-02-25 14:15:00,5.65397,5.65487,5.64928,5.65086,193000000.0
2005-02-25 14:30:00,5.65022,5.65207,5.64782,5.6487,200000000.0
2005-02-25 14:45:00,5.64812,5.64997,5.64496,5.64593,187000000.0
2005-02-25 15:00:00,5.64589,5.64801,5.64188,5.64658,205000000.0
2005-02-25 15:15:00,5.64628,5.64705,5.64428,5.64524,198000000.0
2005-02-25 15:30:00,5.64659,5.6485,5.63226,5.63352,182000000.0
2005-02-25 15:45:00,5.63341,5.63828,5.62972,5.63568,230000000.0
2005-02-25 16:00:00,5.63502,5.63631,5.63172,5.63337,195000000.0
2005-02-25 16:15:00,5.63306,5.63408,5.62799,5.63303,182000000.0
2005-02-25 16:30:00,5.63293,5.63652,5.6301,5.6353,217000000.0
2005-02-25 16:45:00,5.63467,5.64163,5.63281,5.63739,177000000.0
2005-02-25 17:00:00,5.63805,5.6394,5.63065,5.63403,192000000.0
2005-02-25 17:15:00,5.63413,5.63569,5.63062,5.63521,188000000.0
2005-02-25 17:30:00,5.63416,5.6395,5.63416,5.63914,203000000.0
2005-02-25 17:45:00,5.63798,5.63907,5.63475,5.6362,212000000.0
2005-02-25 18:00:00,5.63604,5.63747,5.6338,5.63447,203000000.0
2005-02-25 18:15:00,5.63364,5.63427,5.62986,5.63179,191000000.0
2005-02-25 18:30:00,5.63112,5.63571,5.62924,5.63321,208000000.0
2005-02-25 18:45:00,5.63372,5.63719,5.63262,5.63417,200000000.0
2005-02-25 19:00:00,5.63399,5.63452,5.6284,5.6284,214000000.0
2005-02-25 19:15:00,5.6276,5.62807,5.61845,5.61954,195000000.0
2005-02-25 19:30:00,5.61865,5.62133,5.61691,5.61913,199000000.0
2005-02-25 19:45:00,5.61771,5.62067,5.61736,5.62006,209000000.0
2005-02-25 20:00:00,5.6197,5.62089,5.61569,5.61623,198000000.0
2005-02-25 20:15:00,5.61622,5.61863,5.61573,5.61838,192000000.0
2005-02-25 20:30:00,5.61818,5.62071,5.61686,5.6193,218000000.0
2005-02-25 20:45:00,5.61906,5.62007,5.61839,5.61986,194000000.0
2005-02-25 21:00:00,5.61932,5.6212,5.61794,5.62009,200000000.0
2005-02-25 21:15:00,5.61938,5.62038,5.61476,5.6161,178000000.0
2005-02-25 21:30:00,5.61594,5.61709,5.61322,5.61413,212000000.0
2005-02-25 21:45:00,5.6131,5.61646,5.61225,5.61429,196000000.0
2005-02-25 22:00:00,5.61327,5.6148,5.61204,5.61352,210000000.0
2005-02-25 22:15:00,5.61384,5.6142,5.61074,5.61268,201000000.0
2005-02-25 22:30:00,5.61228,5.61472,5.61179,5.61298,179000000.0
2005-02-25 22:45:00,5.61407,5.61473,5.61237,5.61282,202000000.0
2005-02-25 23:00:00,5.61382,5.61545,5.61232,5.61292,194000000.0
2005-02-25 23:15:00,5.61384,5.61431,5.6106,5.61254,195000000.0
2005-02-25 23:30:00,5.61313,5.61448,5.61077,5.61271,214000000.0
2005-02-25 23:45:00,5.61336,5.61366,5.61075,5.61286,219000000.0
2005-02-28 02:00:00,5.60922,5.60994,5.60529,5.6067,216000000.0
2005-02-28 02:15:00,5.60669,5.60818,5.60416,5.60425,203000000.0
2005-02-28 02:30:00,5.60425,5.60592,5.60331,5.6036,204000000.0
2005-02-28 02:45:00,5.60391,5.60453,5.60165,5.60392,200000000.0
2005-02-28 03:00:00,5.60391,5.60794,5.60315,5.60399,215000000.0
2005-02-28 03:15:00,5.60272,5.60543,5.60215,5.60215,183000000.0
2005-02-28 03:30:00,5.60229,5.6039,5.6015,5.60181,210000000.0
2005-02-28 03:45:00,5.6018,5.6038,5.60127,5.60274,190000000.0
2005-02-28 04:00:00,5.60234,5.60299,5.60027,5.60224,213000000.0
2005-02-28 04:15:00,5.60194,5.60198,5.59747,5.59844,172000000.0
2005-02-28 04:30:00,5.59812,5.59927,5.59744,5.59865,184000000.0
2005-02-28 04:45:00,5.59857,5.60094,5.59799,5.59949,199000000.0
2005-02-28 05:00:00,5.59965,5.60093,5.59881,5.60075,193000000.0
2005-02-28 05:15:00,5.60083,5.6013,5.59887,5.59994,212000000.0
2005-02-28 05:30:00,5.59998,5.60026,5.59848,5.59898,215000000.0
2005-02-28 05:45:00,5.5993,5.60052,5.59887,5.59962,209000000.0
2005-02-28 06:00:00,5.60045,5.6011,5.59941,5.6007,231000000.0
2005-02-28 06:15:00,5.59994,5.60094,5.59902,5.60017,208000000.0
2005-02-28 06:30:00,5.60008,5.60539,5.59968,5.60516,201000000.0
2005-02-28 06:45:00,5.60486,5.60546,5.60305,5.60546,189000000.0
2005-02-28 07:00:00,5.60524,5.6062,5.60397,5.60461,199000000.0
2005-02-28 07:15:00,5.60432,5.60526,5.59986,5.60107,234000000.0
2005-02-28 07:30:00,5.60063,5.60153,5.59844,5.59968,179000000.0
2005-02-28 07:45:00,5.60006,5.602,5.59976,5.60097,188000000.0
2005-02-28 08:00:00,5.60043,5.6015,5.59819,5.60005,196000000.0
2005-02-28 08:15:00,5.59974,5.60189,5.59839,5.59842,179000000.0
2005-02-28 08:30:00,5.59828,5.60348,5.59811,5.60338,176000000.0
2005-02-28 08:45:00,5.60304,5.60404,5.60134,5.60207,227000000.0
2005-02-28 09:00:00,5.60138,5.60568,5.60078,5.60525,195000000.0
2005-02-28 09:15:00,5.60494,5.607,5.60277,5.60277,214000000.0
2005-02-28 09:30:00,5.60378,5.60642,5.60245,5.60488,228000000.0
2005-02-28 09:45:00,5.60548,5.60982,5.60231,5.6094,218000000.0
2005-02-28 10:00:00,5.6103,5.61165,5.60759,5.61088,195000000.0
2005-02-28 10:15:00,5.61155,5.61291,5.60589,5.60758,194000000.0
2005-02-28 10:30:00,5.60748,5.60778,5.60258,5.60425,191000000.0
2005-02-28 10:45:00,5.60412,5.6072,5.60337,5.60495,176000000.0
2005-02-28 11:00:00,5.60443,5.60723,5.60337,5.60698,199000000.0
2005-02-28 11:15:00,5.60633,5.61236,5.6052,5.61009,203000000.0
2005-02-28 11:30:00,5.61047,5.61058,5.60683,5.60743,198000000.0
2005-02-28 11:45:00,5.60824,5.60844,5.60428,5.60591,182000000.0
2005-02-28 12:00:00,5.60558,5.60809,5.60459,5.6053,187000000.0
2005-02-28 12:15:00,5.60526,5.60725,5.60288,5.60457,183000000.0
2005-02-28 12:30:00,5.6037,5.60648,5.60263,5.60455,195000000.0
2005-02-28 12:45:00,5.6061,5.60811,5.60413,5.60696,193000000.0
2005-02-28 13:00:00,5.6068,5.60966,5.60581,5.60827,237000000.0
2005-02-28 13:15:00,5.60763,5.61044,5.60586,5.60917,203000000.0
2005-02-28 13:30:00,5.60896,5.61094,5.6079,5.60906,175000000.0
2005-02-28 13:45:00,5.60975,5.61186,5.60773,5.61155,181000000.0
2005-02-28 14:00:00,5.61136,5.61139,5.60709,5.60851,188000000.0
2005-02-28 14:15:00,5.60818,5.60957,5.60694,5.60909,193000000.0
2005-02-28 14:30:00,5.60863,5.61104,5.60738,5.609,200000000.0
2005-02-28 14:45:00,5.60936,5.60992,5.60748,5.60927,187000000.0
2005-02-28 15:00:00,5.60982,5.61081,5.60792,5.60878,205000000.0
2005-02-28 15:15:00,5.60925,5.6115,5.60846,5.61009,198000000.0
2005-02-28 15:30:00,5.60994,5.61478,5.60797,5.60883,182000000.0
2005-02-28 15:45:00,5.6083,5.6085,5.60143,5.60419,230000000.0
2005-02-28 16:00:00,5.60451,5.61201,5.60101,5.61151,195000000.0
2005-02-28 16:15:00,5.61124,5.61208,5.60743,5.61085,182000000.0
2005-02-28 16:30:00,5.61099,5.61099,5.60644,5.60853,217000000.0
2005-02-28 16:45:00,5.60767,5.61241,5.60661,5.61225,177000000.0
2005-02-28 17:00:00,5.6125,5.61649,5.60612,5.60707,192000000.0
2005-02-28 17:15:00,5.60686,5.6108,5.60488,5.60745,188000000.0
2005-02-28 17:30:00,5.60663,5.60697,5.60339,5.60404,203000000.0
2005-02-28 17:45:00,5.60289,5.60606,5.60162,5.60227,212000000.0
2005-02-28 18:00:00,5.60188,5.60803,5.60188,5.60605,203000000.0
2005-02-28 18:15:00,5.60597,5.60966,5.60234,5.60249,191000000.0
2005-02-28 18:30:00,5.60235,5.60718,5.60105,5.60505,208000000.0
2005-02-28 18:45:00,5.6057,5.60827,5.60298,5.60747,200000000.0
2005-02-28 19:00:00,5.60629,5.60737,5.60323,5.60556,214000000.0
2005-02-28 19:15:00,5.60493,5.61166,5.60468,5.6108,195000000.0
2005-02-28 19:30:00,5.60943,5.61048,5.60773,5.61027,199000000.0
2005-02-28 19:45:00,5.60964,5.61183,5.60828,5.6095,209000000.0
2005-02-28 20:00:00,5.60964,5.61196,5.60838,5.61053,198000000.0
2005-02-28 20:15:00,5.61053,5.61239,5.60914,5.61009,192000000.0
2005-02-28 20:30:00,5.60964,5.61145,5.60556,5.61017,218000000.0
2005-02-28 20:45:00,5.61129,5.612,5.60894,5.60999,194000000.0
2005-02-28 21:00:00,5.61042,5.61122,5.6071,5.60867,200000000.0
2005-02-28 21:15:00,5.60832,5.61155,5.6073,5.61001,178000000.0
2005-02-28 21:30:00,5.61037,5.61775,5.60934,5.61549,212000000.0
2005-02-28 21:45:00,5.61427,5.61548,5.61259,5.61485,196000000.0
2005-02-28 22:00:00,5.61526,5.61815,5.61391,5.61703,210000000.0
2005-02-28 22:15:00,5.61728,5.61942,5.61532,5.61667,201000000.0
2005-02-28 22:30:00,5.61663,5.61768,5.6139,5.61614,179000000.0
2005-02-28 22:45:00,5.61553,5.61642,5.61322,5.61381,202000000.0
2005-02-28 23:00:00,5.61471,5.61582,5.61245,5.6143,194000000.0
2005-02-28 23:15:00,5.61436,5.61912,5.61368,5.61808,195000000.0
2005-02-28 23:30:00,5.61831,5.62206,5.61719,5.62047,214000000.0
2005-02-28 23:45:00,5.62002,5.62359,5.61954,5.62046,219000000.0
2005-03-01 00:00:00,5.6202,5.62164,5.61813,5.61973,195000000.0
2005-03-01 00:15:00,5.6209,5.62135,5.61827,5.62102,191000000.0
2005-03-01 00:30:00,5.6214,5.62331,5.61923,5.62331,205000000.0
2005-03-01 00:45:00,5.62417,5.62706,5.62204,5.62561,189000000.0
2005-03-01 01:00:00,5.62579,5.62793,5.62474,5.62562,188000000.0
2005-03-01 01:15:00,5.6262,5.62948,5.6252,5.627,192000000.0
2005-03-01 01:30:00,5.62686,5.62814,5.62557,5.62809,211000000.0
2005-03-01 01:45:00,5.62798,5.62816,5.62474,5.625,196000000.0
2005-03-01 02:00:00,5.62528,5.62785,5.6244,5.62657,216000000.0
2005-03-01 02:15:00,5.62714,5.62816,5.62606,5.62775,203000000.0
2005-03-01 02:30:00,5.62762,5.62827,5.62513,5.62639,204000000.0
2005-03-01 02:45:00,5.62564,5.62715,5.62247,5.62268,200000000.0
2005-03-01 03:00:00,5.62225,5.62416,5.62146,5.62207,215000000.0
2005-03-01 03:15:00,5.62204,5.62344,5.62035,5.62287,183000000.0
2005-03-01 03:30:00,5.62276,5.62631,5.62203,5.62594,210000000.0
2005-03-01 03:45:00,5.62556,5.63078,5.62441,5.63056,190000000.0
2005-03-01 04:00:00,5.63126,5.63215,5.62902,5.631,213000000.0
2005-03-01 04:15:00,5.63057,5.63276,5.6289,5.63138,172000000.0
2005-03-01 04:30:00,5.63098,5.63927,5.63069,5.63891,184000000.0
2005-03-01 04:45:00,5.63932,5.64161,5.63824,5.63889,199000000.0
2005-03-01 05:00:00,5.63862,5.64516,5.63862,5.64063,193000000.0
2005-03-01 05:15:00,5.64035,5.64055,5.63634,5.6365,212000000.0
2005-03-01 05:30:00,5.6371,5.63731,5.63453,5.63571,215000000.0
2005-03-01 05:45:00,5.63482,5.63592,5.63246,5.63461,209000000.0
2005-03-01 06:00:00,5.63444,5.6371,5.63374,5.63531,231000000.0
2005-03-01 06:15:00,5.63574,5.63697,5.63344,5.63359,208000000.0
2005-03-01 06:30:00,5.63465,5.63522,5.63211,5.6349,201000000.0
2005-03-01 06:45:00,5.63404,5.63537,5.63277,5.63503,189000000.0
2005-03-01 07:00:00,5.63459,5.63571,5.63254,5.63425,199000000.0
2005-03-01 07:15:00,5.6344,5.63505,5.63269,5.63359,234000000.0
2005-03-01 07:30:00,5.63329,5.63488,5.63087,5.63117,179000000.0
2005-03-01 07:45:00,5.62949,5.63125,5.62827,5.62944,188000000.0
2005-03-01 08:00:00,5.62981,5.63382,5.62861,5.63328,196000000.0
2005-03-01 08:15:00,5.63263,5.63428,5.62964,5.63136,179000000.0
2005-03-01 08:30:00,5.63172,5.63618,5.63016,5.63571,176000000.0
2005-03-01 08:45:00,5.6356,5.6363,5.63404,5.6349,227000000.0
2005-03-01 09:00:00,5.63449,5.63842,5.63293,5.63652,195000000.0
2005-03-01 09:15:00,5.63674,5.63859,5.63401,5.63503,214000000.0
2005-03-01 09:30:00,5.63484,5.63983,5.6347,5.63873,228000000.0
2005-03-01 09:45:00,5.63837,5.63984,5.63436,5.63436,218000000.0
2005-03-01 10:00:00,5.63607,5.639,5.63333,5.63856,195000000.0
2005-03-01 10:15:00,5.63839,5.63916,5.63434,5.63514,194000000.0
2005-03-01 10:30:00,5.6363,5.63859,5.63198,5.63308,191000000.0
2005-03-01 10:45:00,5.63305,5.63491,5.63016,5.6336,176000000.0
2005-03-01 11:00:00,5.63344,5.63626,5.63171,5.63526,199000000.0
2005-03-01 11:15:00,5.63586,5.6359,5.63226,5.63444,203000000.0
2005-03-01 11:30:00,5.63482,5.63521,5.63214,5.63306,198000000.0
2005-03-01 11:45:00,5.63304,5.6332,5.62838,5.63012,182000000.0
2005-03-01 12:00:00,5.62954,5.63085,5.62481,5.62757,187000000.0
2005-03-01 12:15:00,5.62756,5.62926,5.62447,5.62806,183000000.0
2005-03-01 12:30:00,5.62928,5.63076,5.62683,5.62918,195000000.0
2005-03-01 12:45:00,5.62995,5.63055,5.62455,5.62665,193000000.0
2005-03-01 13:00:00,5.62558,5.62863,5.62438,5.62814,237000000.0
2005-03-01 13:15:00,5.62903,5.62903,5.62377,5.62744,203000000.0
2005-03-01 13:30:00,5.62855,5.62856,5.62458,5.6262,175000000.0
2005-03-01 13:45:00,5.62652,5.62978,5.6257,5.62729,181000000.0
2005-03-01 14:00:00,5.62786,5.63053,5.62676,5.62926,188000000.0
2005-03-01 14:15:00,5.62941,5.63008,5.62514,5.62667,193000000.0
2005-03-01 14:30:00,5.62684,5.62687,5.62286,5.62579,200000000.0
2005-03-01 14:45:00,5.62561,5.62617,5.62048,5.62175,187000000.0
2005-03-01 15:00:00,5.62205,5.62486,5.61944,5.62459,205000000.0
2005-03-01 15:15:00,5.62465,5.62644,5.62101,5.62644,198000000.0
2005-03-01 15:30:00,5.62642,5.63166,5.62494,5.63123,182000000.0
2005-03-01 15:45:00,5.63136,5.63651,5.63042,5.63491,230000000.0
2005-03-01 16:00:00,5.63573,5.6421,5.63449,5.63899,195000000.0
2005-03-01 16:15:00,5.63934,5.63961,5.63427,5.63786,182000000.0
2005-03-01 16:30:00,5.63648,5.6371,5.63258,5.63391,217000000.0
2005-03-01 16:45:00,5.63438,5.63749,5.63305,5.63509,177000000.0
2005-03-01 17:00:00,5.63622,5.63622,5.63099,5.63264,192000000.0
2005-03-01 17:15:00,5.63321,5.63336,5.62488,5.63134,188000000.0
2005-03-01 17:30:00,5.63129,5.63667,5.62928,5.63542,203000000.0
2005-03-01 17:45:00,5.63415,5.64041,5.63333,5.63786,212000000.0
2005-03-01 18:00:00,5.63738,5.63832,5.63386,5.63634,203000000.0
2005-03-01 18:15:00,5.63643,5.63834,5.63402,5.63467,191000000.0
2005-03-01 18:30:00,5.63395,5.63698,5.6306,5.63698,208000000.0
2005-03-01 18:45:00,5.63763,5.63888,5.63454,5.63702,200000000.0
2005-03-01 19:00:00,5.6371,5.63907,5.63622,5.63709,214000000.0
2005-03-01 19:15:00,5.6372,5.63874,5.63514,5.63745,195000000.0
2005-03-01 19:30:00,5.63886,5.64236,5.63878,5.64148,199000000.0
2005-03-01 19:45:00,5.64208,5.64394,5.63987,5.64206,209000000.0
2005-03-01 20:00:00,5.64295,5.64315,5.6365,5.63806,198000000.0
2005-03-01 20:15:00,5.63784,5.6415,5.6367,5.63957,192000000.0
2005-03-01 20:30:00,5.63931,5.64219,5.63799,5.63893,218000000.0
2005-03-01 20:45:00,5.63869,5.63985,5.63722,5.63781,194000000.0
2005-03-01 21:00:00,5.63731,5.64102,5.63571,5.63995,200000000.0
2005-03-01 21:15:00,5.63932,5.63964,5.63684,5.63768,178000000.0
2005-03-01 21:30:00,5.6369,5.63982,5.63642,5.63917,212000000.0
2005-03-01 21:45:00,5.63789,5.63935,5.63635,5.63709,196000000.0
2005-03-01 22:00:00,5.63656,5.63912,5.63583,5.63853,210000000.0
2005-03-01 22:15:00,5.63884,5.64051,5.63744,5.63869,201000000.0
2005-03-01 22:30:00,5.63854,5.63973,5.63672,5.63845,179000000.0
2005-03-01 22:45:00,5.639,5.64027,5.63751,5.63928,202000000.0
2005-03-01 23:00:00,5.63815,5.63943,5.63665,5.63772,194000000.0
2005-03-01 23:15:00,5.63807,5.63913,5.63603,5.6367,195000000.0
2005-03-01 23:30:00,5.63832,5.63864,5.63578,5.63768,214000000.0
2005-03-01 23:45:00,5.63768,5.63827,5.63433,5.63551,219000000.0
2005-03-02 00:00:00,5.6373,5.63799,5.63479,5.63799,195000000.0
2005-03-02 00:15:00,5.63804,5.63876,5.63657,5.63751,191000000.0
2005-03-02 00:30:00,5.63826,5.63872,5.63583,5.63837,205000000.0
2005-03-02 00:45:00,5.63866,5.63961,5.63602,5.63602,189000000.0
2005-03-02 01:00:00,5.63761,5.63997,5.63543,5.63978,188000000.0
2005-03-02 01:15:00,5.63982,5.64241,5.63701,5.64205,192000000.0
2005-03-02 01:30:00,5.64372,5.64608,5.64216,5.64347,211000000.0
2005-03-02 01:45:00,5.64364,5.64531,5.64189,5.64415,196000000.0
2005-03-02 02:00:00,5.64321,5.64442,5.64056,5.64238,216000000.0
2005-03-02 02:15:00,5.6432,5.6436,5.63993,5.64222,203000000.0
2005-03-02 02:30:00,5.64203,5.64547,5.64164,5.64392,204000000.0
2005-03-02 02:45:00,5.64401,5.64895,5.64316,5.64895,200000000.0
2005-03-02 03:00:00,5.64922,5.65096,5.64612,5.64613,215000000.0
2005-03-02 03:15:00,5.64588,5.64824,5.64536,5.64762,183000000.0
2005-03-02 03:30:00,5.64741,5.65142,5.64568,5.65041,210000000.0
2005-03-02 03:45:00,5.65064,5.6531,5.64928,5.64978,190000000.0
2005-03-02 04:00:00,5.65,5.6533,5.6497,5.65078,213000000.0
2005-03-02 04:15:00,5.65046,5.65238,5.6459,5.64678,172000000.0
2005-03-02 04:30:00,5.64673,5.65127,5.64582,5.64999,184000000.0
2005-03-02 04:45:00,5.65065,5.6516,5.64839,5.64975,199000000.0
2005-03-02 05:00:00,5.65025,5.65161,5.64419,5.64572,193000000.0
2005-03-02 05:15:00,5.645,5.64701,5.64441,5.64669,212000000.0
2005-03-02 05:30:00,5.64674,5.64703,5.64295,5.64621,215000000.0
2005-03-02 05:45:00,5.6458,5.64634,5.64335,5.64408,209000000.0
2005-03-02 06:00:00,5.64421,5.64454,5.64139,5.64367,231000000.0
2005-03-02 06:15:00,5.64382,5.64523,5.64272,5.64481,208000000.0
2005-03-02 06:30:00,5.64499,5.64607,5.64376,5.64473,201000000.0
2005-03-02 06:45:00,5.64447,5.64627,5.6429,5.64592,189000000.0
2005-03-02 07:00:00,5.64534,5.64725,5.64396,5.64597,199000000.0
2005-03-02 07:15:00,5.64735,5.65054,5.64568,5.65008,234000000.0
2005-03-02 07:30:00,5.64833,5.6512,5.64672,5.64814,179000000.0
2005-03-02 07:45:00,5.64819,5.65022,5.64748,5.6496,188000000.0
2005-03-02 08:00:00,5.64915,5.65081,5.64787,5.64972,196000000.0
2005-03-02 08:15:00,5.64964,5.65054,5.64532,5.64564,179000000.0
2005-03-02 08:30:00,5.64561,5.64697,5.64391,5.64469,176000000.0
2005-03-02 08:45:00,5.64494,5.64739,5.64427,5.64496,227000000.0
2005-03-02 09:00:00,5.64502,5.64827,5.6427,5.64456,195000000.0
2005-03-02 09:15:00,5.64425,5.64729,5.64296,5.64671,214000000.0
2005-03-02 09:30:00,5.64708,5.64776,5.64314,5.64493,228000000.0
2005-03-02 09:45:00,5.64574,5.64761,5.6444,5.64535,218000000.0
2005-03-02 10:00:00,5.64512,5.6461,5.64337,5.6451,195000000.0
2005-03-02 10:15:00,5.64525,5.64632,5.64342,5.64632,194000000.0
2005-03-02 10:30:00,5.64644,5.64888,5.64446,5.64816,191000000.0
2005-03-02 10:45:00,5.64802,5.65841,5.64802,5.65841,176000000.0
2005-03-02 11:00:00,5.65796,5.66495,5.65773,5.6616,199000000.0
2005-03-02 11:15:00,5.66086,5.66785,5.66046,5.66458,203000000.0
2005-03-02 11:30:00,5.66462,5.67178,5.66224,5.67006,198000000.0
2005-03-02 11:45:00,5.671,5.67239,5.66887,5.67169,182000000.0
2005-03-02 12:00:00,5.6724,5.6738,5.66914,5.66957,187000000.0
2005-03-02 12:15:00,5.66977,5.67111,5.66717,5.66917,183000000.0
2005-03-02 12:30:00,5.66936,5.67036,5.66677,5.66963,195000000.0
2005-03-02 12:45:00,5.66905,5.67489,5.66894,5.6728,193000000.0
2005-03-02 13:00:00,5.6731,5.67684,5.67207,5.67581,237000000.0
2005-03-02 13:15:00,5.67521,5.67582,5.67081,5.67273,203000000.0
2005-03-02 13:30:00,5.67147,5.67278,5.6673,5.66926,175000000.0
2005-03-02 13:45:00,5.6689,5.67121,5.66791,5.66955,181000000.0
2005-03-02 14:00:00,5.66993,5.67028,5.66725,5.66843,188000000.0
2005-03-02 14:15:00,5.66787,5.67133,5.66769,5.66937,193000000.0
2005-03-02 14:30:00,5.67027,5.67067,5.66706,5.66928,200000000.0
2005-03-02 14:45:00,5.66946,5.67327,5.66718,5.67268,187000000.0
2005-03-02 15:00:00,5.67294,5.67513,5.67068,5.67513,205000000.0
2005-03-02 15:15:00,5.67489,5.67675,5.67198,5.67633,198000000.0
2005-03-02 15:30:00,5.67549,5.67596,5.66961,5.67098,182000000.0
2005-03-02 15:45:00,5.67139,5.67994,5.671,5.67994,230000000.0
2005-03-02 16:00:00,5.68043,5.68129,5.67288,5.67512,195000000.0
2005-03-02 16:15:00,5.67431,5.67507,5.67145,5.6732,182000000.0
2005-03-02 16:30:00,5.67229,5.67557,5.67051,5.67304,217000000.0
2005-03-02 16:45:00,5.67281,5.67753,5.67215,5.67753,177000000.0
2005-03-02 17:00:00,5.67653,5.67653,5.66198,5.66835,192000000.0
2005-03-02 17:15:00,5.66852,5.67125,5.66498,5.66591,188000000.0
2005-03-02 17:30:00,5.66657,5.66932,5.66349,5.66454,203000000.0
2005-03-02 17:45:00,5.66489,5.66955,5.66383,5.66955,212000000.0
2005-03-02 18:00:00,5.66945,5.67011,5.6661,5.66707,203000000.0
2005-03-02 18:15:00,5.66797,5.66812,5.66307,5.66308,191000000.0
2005-03-02 18:30:00,5.66303,5.66492,5.66191,5.6643,208000000.0
2005-03-02 18:45:00,5.66434,5.66683,5.66235,5.66531,200000000.0
2005-03-02 19:00:00,5.66502,5.6655,5.66295,5.66428,214000000.0
2005-03-02 19:15:00,5.66426,5.66626,5.66278,5.66488,195000000.0
2005-03-02 19:30:00,5.66446,5.66581,5.66364,5.66479,199000000.0
2005-03-02 19:45:00,5.6646,5.66612,5.66303,5.66507,209000000.0
2005-03-02 20:00:00,5.66485,5.66612,5.66332,5.66597,198000000.0
2005-03-02 20:15:00,5.66512,5.66746,5.66403,5.66732,192000000.0
2005-03-02 20:30:00,5.6673,5.66843,5.66562,5.66656,218000000.0
2005-03-02 20:45:00,5.66632,5.66822,5.66443,5.66808,194000000.0
2005-03-02 21:00:00,5.66762,5.66852,5.6649,5.6661,200000000.0
2005-03-02 21:15:00,5.66447,5.66791,5.66447,5.66631,178000000.0
2005-03-02 21:30:00,5.66593,5.66719,5.66297,5.6651,212000000.0
2005-03-02 21:45:00,5.6642,5.66575,5.66065,5.66128,196000000.0
2005-03-02 22:00:00,5.66074,5.66324,5.65916,5.66322,210000000.0
2005-03-02 22:15:00,5.66346,5.66434,5.66131,5.66233,201000000.0
2005-03-02 22:30:00,5.66213,5.66326,5.65955,5.65955,179000000.0
2005-03-02 22:45:00,5.66,5.66155,5.65887,5.66016,202000000.0
2005-03-02 23:00:00,5.66061,5.66207,5.65894,5.66163,194000000.0
2005-03-02 23:15:00,5.66252,5.66348,5.65959,5.66014,195000000.0
2005-03-02 23:30:00,5.6603,5.66134,5.65802,5.6598,214000000.0
2005-03-02 23:45:00,5.6593,5.66066,5.65771,5.65772,219000000.0
2005-03-03 00:00:00,5.65794,5.66085,5.65724,5.66085,195000000.0
2005-03-03 00:15:00,5.66088,5.66095,5.6579,5.65864,191000000.0
2005-03-03 00:30:00,5.65943,5.66026,5.65746,5.65851,205000000.0
2005-03-03 00:45:00,5.65911,5.66112,5.65853,5.66025,189000000.0
2005-03-03 01:00:00,5.66088,5.66088,5.65753,5.65817,188000000.0
2005-03-03 01:15:00,5.65873,5.66101,5.65825,5.66089,192000000.0
2005-03-03 01:30:00,5.66064,5.66192,5.65915,5.66123,211000000.0
2005-03-03 01:45:00,5.66143,5.66275,5.66015,5.66032,196000000.0
2005-03-03 02:00:00,5.65959,5.66095,5.65698,5.65838,216000000.0
2005-03-03 02:15:00,5.65804,5.65929,5.65586,5.65818,203000000.0
2005-03-03 02:30:00,5.65836,5.66206,5.65803,5.66043,204000000.0
2005-03-03 02:45:00,5.66054,5.66423,5.6594,5.66229,200000000.0
2005-03-03 03:00:00,5.66242,5.66579,5.65977,5.66454,215000000.0
2005-03-03 03:15:00,5.66452,5.66671,5.66367,5.66469,183000000.0
2005-03-03 03:30:00,5.66502,5.66506,5.66198,5.6629,210000000.0
2005-03-03 03:45:00,5.66249,5.66394,5.66178,5.66301,190000000.0
2005-03-03 04:00:00,5.66178,5.6642,5.6607,5.66158,213000000.0
2005-03-03 04:15:00,5.66095,5.66244,5.65826,5.66008,172000000.0
2005-03-03 04:30:00,5.66021,5.66196,5.65877,5.66021,184000000.0
2005-03-03 04:45:00,5.66148,5.66303,5.65947,5.65986,199000000.0
2005-03-03 05:00:00,5.66107,5.66207,5.65906,5.66207,193000000.0
2005-03-03 05:15:00,5.66193,5.66193,5.65907,5.65984,212000000.0
2005-03-03 05:30:00,5.6595,5.66177,5.65897,5.66075,215000000.0
2005-03-03 05:45:00,5.66258,5.66317,5.66039,5.66095,209000000.0
2005-03-03 06:00:00,5.66249,5.66337,5.66114,5.66314,231000000.0
2005-03-03 06:15:00,5.66224,5.66374,5.66117,5.6615,208000000.0
2005-03-03 06:30:00,5.66208,5.66364,5.66042,5.66088,201000000.0
2005-03-03 06:45:00,5.6603,5.66143,5.65875,5.65943,189000000.0
2005-03-03 07:00:00,5.66012,5.66283,5.65931,5.66217,199000000.0
2005-03-03 07:15:00,5.66216,5.66306,5.65994,5.66125,234000000.0
2005-03-03 07:30:00,5.66137,5.6647,5.66116,5.66424,179000000.0
2005-03-03 07:45:00,5.66379,5.66471,5.66183,5.664,188000000.0
2005-03-03 08:00:00,5.66339,5.66468,5.66046,5.6621,196000000.0
2005-03-03 08:15:00,5.6607,5.66264,5.66029,5.6612,179000000.0
2005-03-03 08:30:00,5.66137,5.66409,5.66096,5.66297,176000000.0
2005-03-03 08:45:00,5.66252,5.66413,5.66061,5.66365,227000000.0
2005-03-03 09:00:00,5.66306,5.66465,5.6602,5.6602,195000000.0
2005-03-03 09:15:00,5.66124,5.66338,5.65792,5.66051,214000000.0
2005-03-03 09:30:00,5.66069,5.66726,5.65949,5.66508,228000000.0
2005-03-03 09:45:00,5.66537,5.66737,5.66395,5.66552,218000000.0
2005-03-03 10:00:00,5.66574,5.66574,5.65948,5.6603,195000000.0
2005-03-03 10:15:00,5.66031,5.66113,5.65643,5.65754,194000000.0
2005-03-03 10:30:00,5.65688,5.66192,5.65688,5.66,191000000.0
2005-03-03 10:45:00,5.65821,5.66087,5.65721,5.65912,176000000.0
2005-03-03 11:00:00,5.65923,5.66042,5.65107,5.65937,199000000.0
2005-03-03 11:15:00,5.65913,5.66038,5.65045,5.65193,203000000.0
2005-03-03 11:30:00,5.65179,5.65634,5.65056,5.6557,198000000.0
2005-03-03 11:45:00,5.65563,5.65643,5.65252,5.65488,182000000.0
2005-03-03 12:00:00,5.65385,5.6539,5.64993,5.65103,187000000.0
2005-03-03 12:15:00,5.65096,5.65303,5.64985,5.65048,183000000.0
2005-03-03 12:30:00,5.65061,5.65377,5.64781,5.65143,195000000.0
2005-03-03 12:45:00,5.65315,5.65654,5.65229,5.65634,193000000.0
2005-03-03 13:00:00,5.6557,5.65592,5.65195,5.6557,237000000.0
2005-03-03 13:15:00,5.65589,5.65622,5.65342,5.65543,203000000.0
2005-03-03 13:30:00,5.65591,5.66101,5.65581,5.66032,175000000.0
2005-03-03 13:45:00,5.66034,5.66093,5.65833,5.65921,181000000.0
2005-03-03 14:00:00,5.65875,5.66027,5.65675,5.65935,188000000.0
2005-03-03 14:15:00,5.6594,5.66054,5.65542,5.65722,193000000.0
2005-03-03 14:30:00,5.65625,5.65786,5.6528,5.65426,200000000.0
2005-03-03 14:45:00,5.65489,5.65754,5.65416,5.65643,187000000.0
2005-03-03 15:00:00,5.65648,5.6585,5.65447,5.65733,205000000.0
2005-03-03 15:15:00,5.65725,5.65748,5.65489,5.65619,198000000.0
2005-03-03 15:30:00,5.65671,5.66181,5.65615,5.6601,182000000.0
2005-03-03 15:45:00,5.66084,5.66189,5.659,5.66133,230000000.0
2005-03-03 16:00:00,5.66153,5.66897,5.65947,5.66537,195000000.0
2005-03-03 16:15:00,5.66566,5.66666,5.66334,5.66408,182000000.0
2005-03-03 16:30:00,5.66456,5.66624,5.66285,5.66435,217000000.0
2005-03-03 16:45:00,5.66342,5.66342,5.65957,5.6612,177000000.0
2005-03-03 17:00:00,5.66183,5.66871,5.66119,5.66451,192000000.0
2005-03-03 17:15:00,5.66453,5.67001,5.66317,5.66813,188000000.0
2005-03-03 17:30:00,5.6679,5.66863,5.66366,5.66509,203000000.0
2005-03-03 17:45:00,5.66546,5.66546,5.66003,5.66413,212000000.0
2005-03-03 18:00:00,5.66486,5.66854,5.6614,5.66387,203000000.0
2005-03-03 18:15:00,5.66363,5.66549,5.66101,5.66232,191000000.0
2005-03-03 18:30:00,5.66313,5.66638,5.66135,5.66481,208000000.0
2005-03-03 18:45:00,5.66473,5.66733,5.66383,5.66647,200000000.0
2005-03-03 19:00:00,5.66656,5.66865,5.66332,5.66474,214000000.0
2005-03-03 19:15:00,5.66478,5.6685,5.66334,5.66558,195000000.0
2005-03-03 19:30:00,5.66578,5.66793,5.66454,5.66639,199000000.0
2005-03-03 19:45:00,5.6656,5.66739,5.66386,5.66541,209000000.0
2005-03-03 20:00:00,5.66634,5.66807,5.66479,5.66606,198000000.0
2005-03-03 20:15:00,5.66658,5.67317,5.66622,5.67233,192000000.0
2005-03-03 20:30:00,5.673,5.67774,5.67092,5.6745,218000000.0
2005-03-03 20:45:00,5.67592,5.67592,5.67081,5.67081,194000000.0
2005-03-03 21:00:00,5.67198,5.67653,5.67047,5.67546,200000000.0
2005-03-03 21:15:00,5.6759,5.67671,5.66891,5.67489,178000000.0
2005-03-03 21:30:00,5.67445,5.67517,5.67018,5.67228,212000000.0
2005-03-03 21:45:00,5.67185,5.67352,5.66695,5.67177,196000000.0
2005-03-03 22:00:00,5.67164,5.67242,5.66632,5.6719,210000000.0
2005-03-03 22:15:00,5.67105,5.67328,5.66997,5.67101,201000000.0
2005-03-03 22:30:00,5.67043,5.6721,5.66445,5.67107,179000000.0
2005-03-03 22:45:00,5.67096,5.67198,5.66898,5.67198,202000000.0
2005-03-03 23:00:00,5.67191,5.67268,5.66938,5.67105,194000000.0
2005-03-03 23:15:00,5.67128,5.67285,5.66994,5.67021,195000000.0
2005-03-03 23:30:00,5.67129,5.67444,5.67005,5.67247,214000000.0
2005-03-03 23:45:00,5.67275,5.67316,5.6711,5.67175,219000000.0
2005-03-04 00:00:00,5.67235,5.67297,5.67063,5.6725,195000000.0
2005-03-04 00:15:00,5.6724,5.6724,5.67021,5.67216,191000000.0
2005-03-04 00:30:00,5.67218,5.67409,5.6714,5.67252,205000000.0
2005-03-04 00:45:00,5.67269,5.67415,5.67038,5.67252,189000000.0
2005-03-04 01:00:00,5.67236,5.67365,5.66973,5.67151,188000000.0
2005-03-04 01:15:00,5.67209,5.67506,5.67126,5.6722,173000000.0
2005-03-04 01:30:00,5.67223,5.67459,5.67113,5.67278,211000000.0
2005-03-04 01:45:00,5.67383,5.67564,5.67243,5.67379,196000000.0
2005-03-04 02:00:00,5.67336,5.67448,5.66971,5.67054,216000000.0
2005-03-04 02:15:00,5.6708,5.67209,5.66933,5.67135,203000000.0
2005-03-04 02:30:00,5.67122,5.67262,5.6699,5.6723,204000000.0
2005-03-04 02:45:00,5.67284,5.67421,5.67014,5.67065,200000000.0
2005-03-04 03:00:00,5.67058,5.67202,5.66865,5.67088,215000000.0
2005-03-04 03:15:00,5.67086,5.67252,5.66941,5.6701,183000000.0
2005-03-04 03:30:00,5.67045,5.67112,5.66818,5.6705,210000000.0
2005-03-04 03:45:00,5.6701,5.67095,5.66837,5.66971,190000000.0
2005-03-04 04:00:00,5.6689,5.67091,5.66747,5.67011,213000000.0
2005-03-04 04:15:00,5.67007,5.67135,5.66876,5.67131,172000000.0
2005-03-04 04:30:00,5.67132,5.67208,5.66968,5.67185,184000000.0
2005-03-04 04:45:00,5.6716,5.67209,5.66995,5.67166,199000000.0
2005-03-04 05:00:00,5.67185,5.67312,5.67063,5.67205,193000000.0
2005-03-04 05:15:00,5.67197,5.67294,5.67041,5.6728,212000000.0
2005-03-04 05:30:00,5.67265,5.67305,5.67045,5.67191,215000000.0
2005-03-04 05:45:00,5.67265,5.67285,5.67074,5.67142,209000000.0
2005-03-04 06:00:00,5.67123,5.67296,5.67075,5.67198,231000000.0
2005-03-04 06:15:00,5.67194,5.67344,5.67072,5.67262,208000000.0
2005-03-04 06:30:00,5.67283,5.67403,5.67111,5.67398,201000000.0
2005-03-04 06:45:00,5.67411,5.67521,5.67231,5.67357,189000000.0
2005-03-04 07:00:00,5.67325,5.67545,5.67271,5.67545,199000000.0
2005-03-04 07:15:00,5.67527,5.67638,5.67385,5.67427,234000000.0
2005-03-04 07:30:00,5.67399,5.676,5.67348,5.67528,179000000.0
2005-03-04 07:45:00,5.67602,5.6775,5.67406,5.67501,188000000.0
2005-03-04 08:00:00,5.67494,5.67571,5.67287,5.67365,196000000.0
2005-03-04 08:15:00,5.67484,5.67484,5.6717,5.67351,179000000.0
2005-03-04 08:30:00,5.674,5.67447,5.67144,5.67164,176000000.0
2005-03-04 08:45:00,5.67212,5.67333,5.67048,5.67165,227000000.0
2005-03-04 09:00:00,5.67074,5.67157,5.66475,5.66915,195000000.0
2005-03-04 09:15:00,5.66977,5.67338,5.66881,5.67333,214000000.0
2005-03-04 09:30:00,5.67307,5.67539,5.6715,5.67414,228000000.0
2005-03-04 09:45:00,5.67385,5.6744,5.67009,5.67063,218000000.0
2005-03-04 10:00:00,5.67035,5.67294,5.66941,5.67124,195000000.0
2005-03-04 10:15:00,5.67042,5.67351,5.67018,5.67252,194000000.0
2005-03-04 10:30:00,5.67131,5.6752,5.66884,5.66963,191000000.0
2005-03-04 10:45:00,5.66921,5.67289,5.669,5.67211,176000000.0
2005-03-04 11:00:00,5.67219,5.67263,5.66947,5.67056,199000000.0
2005-03-04 11:15:00,5.67132,5.6716,5.66847,5.6686,203000000.0
2005-03-04 11:30:00,5.66931,5.67336,5.66741,5.66882,198000000.0
2005-03-04 11:45:00,5.66925,5.67,5.66472,5.66564,182000000.0
2005-03-04 12:00:00,5.66479,5.6672,5.66327,5.6672,187000000.0
2005-03-04 12:15:00,5.66678,5.66787,5.66447,5.66507,183000000.0
2005-03-04 12:30:00,5.66592,5.66732,5.66449,5.66621,195000000.0
2005-03-04 12:45:00,5.66616,5.66884,5.66477,5.66743,193000000.0
2005-03-04 13:00:00,5.66682,5.66904,5.66538,5.66806,237000000.0
2005-03-04 13:15:00,5.66836,5.66914,5.66624,5.66744,203000000.0
2005-03-04 13:30:00,5.66761,5.67007,5.66634,5.66964,175000000.0
2005-03-04 13:45:00,5.66961,5.67138,5.66892,5.67114,181000000.0
2005-03-04 14:00:00,5.67079,5.67092,5.66856,5.66913,188000000.0
2005-03-04 14:15:00,5.669,5.67114,5.6688,5.67026,193000000.0
2005-03-04 14:30:00,5.67035,5.67091,5.66814,5.66831,200000000.0
2005-03-04 14:45:00,5.66795,5.66874,5.6667,5.66734,187000000.0
2005-03-04 15:00:00,5.66754,5.67136,5.66539,5.66933,205000000.0
2005-03-04 15:15:00,5.66947,5.67109,5.66571,5.66902,198000000.0
2005-03-04 15:30:00,5.66952,5.67067,5.65254,5.66357,182000000.0
2005-03-04 15:45:00,5.66199,5.66406,5.65159,5.65159,230000000.0
2005-03-04 16:00:00,5.65321,5.65451,5.64367,5.64367,195000000.0
2005-03-04 16:15:00,5.64191,5.64382,5.63364,5.63364,182000000.0
2005-03-04 16:30:00,5.63319,5.63488,5.6288,5.63424,217000000.0
2005-03-04 16:45:00,5.63297,5.63334,5.62561,5.62701,177000000.0
2005-03-04 17:00:00,5.62654,5.6297,5.62437,5.6293,192000000.0
2005-03-04 17:15:00,5.62898,5.63196,5.6256,5.62679,188000000.0
2005-03-04 17:30:00,5.62682,5.62688,5.61512,5.61777,203000000.0
2005-03-04 17:45:00,5.61725,5.61874,5.61229,5.6149,212000000.0
2005-03-04 18:00:00,5.61536,5.6181,5.61294,5.6181,203000000.0
2005-03-04 18:15:00,5.61783,5.61797,5.61488,5.61596,191000000.0
2005-03-04 18:30:00,5.61613,5.61751,5.61271,5.61295,208000000.0
2005-03-04 18:45:00,5.61355,5.61551,5.61092,5.61431,200000000.0
2005-03-04 19:00:00,5.61478,5.61553,5.61335,5.61392,214000000.0
2005-03-04 19:15:00,5.6136,5.61518,5.61257,5.61369,195000000.0
2005-03-04 19:30:00,5.613,5.61397,5.61023,5.61114,199000000.0
2005-03-04 19:45:00,5.61103,5.61409,5.61058,5.61384,209000000.0
2005-03-04 20:00:00,5.61354,5.61604,5.61314,5.61446,198000000.0
2005-03-04 20:15:00,5.61469,5.6159,5.61302,5.61512,192000000.0
2005-03-04 20:30:00,5.61558,5.61635,5.61253,5.61366,218000000.0
2005-03-04 20:45:00,5.61412,5.61632,5.6134,5.61566,194000000.0
2005-03-04 21:00:00,5.61549,5.61755,5.61406,5.61464,200000000.0
2005-03-04 21:15:00,5.61469,5.61631,5.61371,5.61425,178000000.0
2005-03-04 21:30:00,5.61502,5.61721,5.61423,5.61646,212000000.0
2005-03-04 21:45:00,5.61661,5.61837,5.61495,5.61687,196000000.0
2005-03-04 22:00:00,5.61797,5.61968,5.61736,5.61934,210000000.0
2005-03-04 22:15:00,5.61899,5.61946,5.616,5.61649,201000000.0
2005-03-04 22:30:00,5.61704,5.61816,5.61554,5.61628,179000000.0
2005-03-04 22:45:00,5.61556,5.61633,5.61397,5.61519,202000000.0
2005-03-04 23:00:00,5.61561,5.61675,5.61372,5.615,194000000.0
2005-03-04 23:15:00,5.61546,5.61624,5.61412,5.61412,195000000.0
2005-03-04 23:30:00,5.61447,5.61602,5.61273,5.61287,214000000.0
2005-03-04 23:45:00,5.61245,5.61724,5.61245,5.61722,219000000.0
2005-03-07 02:00:00,5.61785,5.6191,5.61569,5.61638,216000000.0
2005-03-07 02:15:00,5.61715,5.61911,5.61593,5.616,203000000.0
2005-03-07 02:30:00,5.61658,5.61679,5.61316,5.61488,204000000.0
2005-03-07 02:45:00,5.61551,5.61803,5.61475,5.61724,200000000.0
2005-03-07 03:00:00,5.61673,5.61878,5.61593,5.61878,215000000.0
2005-03-07 03:15:00,5.61836,5.61969,5.61672,5.61889,183000000.0
2005-03-07 03:30:00,5.61912,5.62015,5.61778,5.6188,210000000.0
2005-03-07 03:45:00,5.61859,5.62028,5.61805,5.61886,190000000.0
2005-03-07 04:00:00,5.61834,5.6191,5.61609,5.61743,213000000.0
2005-03-07 04:15:00,5.61765,5.61874,5.61613,5.61773,172000000.0
2005-03-07 04:30:00,5.61688,5.61948,5.61627,5.61803,184000000.0
2005-03-07 04:45:00,5.61862,5.62098,5.61801,5.61989,199000000.0
2005-03-07 05:00:00,5.61981,5.6226,5.61947,5.62195,193000000.0
2005-03-07 05:15:00,5.62156,5.62248,5.61734,5.61802,212000000.0
2005-03-07 05:30:00,5.61756,5.61799,5.61245,5.61668,215000000.0
2005-03-07 05:45:00,5.61747,5.61823,5.61528,5.61643,209000000.0
2005-03-07 06:00:00,5.61671,5.61952,5.61609,5.61782,231000000.0
2005-03-07 06:15:00,5.61794,5.61944,5.61704,5.61904,208000000.0
2005-03-07 06:30:00,5.61902,5.61948,5.61649,5.618,201000000.0
2005-03-07 06:45:00,5.61848,5.62012,5.61693,5.61845,189000000.0
2005-03-07 07:00:00,5.61977,5.62074,5.61728,5.61734,199000000.0
2005-03-07 07:15:00,5.61812,5.62057,5.61806,5.61923,234000000.0
2005-03-07 07:30:00,5.61849,5.62065,5.61793,5.62065,179000000.0
2005-03-07 07:45:00,5.61937,5.62145,5.61863,5.6212,188000000.0
2005-03-07 08:00:00,5.62066,5.62241,5.61929,5.62047,196000000.0
2005-03-07 08:15:00,5.62092,5.62209,5.61906,5.62069,179000000.0
2005-03-07 08:30:00,5.62018,5.62154,5.61876,5.61957,176000000.0
2005-03-07 08:45:00,5.61904,5.62,5.61533,5.61746,227000000.0
2005-03-07 09:00:00,5.61678,5.61886,5.6162,5.61717,195000000.0
2005-03-07 09:15:00,5.61737,5.62075,5.61644,5.61836,214000000.0
2005-03-07 09:30:00,5.6182,5.6225,5.6182,5.61985,228000000.0
2005-03-07 09:45:00,5.61919,5.62123,5.61756,5.61918,218000000.0
2005-03-07 10:00:00,5.61958,5.62295,5.61903,5.62031,195000000.0
2005-03-07 10:15:00,5.62031,5.62404,5.61916,5.62335,194000000.0
2005-03-07 10:30:00,5.62324,5.62467,5.6216,5.62455,191000000.0
2005-03-07 10:45:00,5.62412,5.62565,5.62224,5.62227,176000000.0
2005-03-07 11:00:00,5.62336,5.62605,5.62253,5.62448,199000000.0
2005-03-07 11:15:00,5.6244,5.62702,5.62237,5.6246,203000000.0
2005-03-07 11:30:00,5.62473,5.62616,5.62289,5.62474,198000000.0
2005-03-07 11:45:00,5.62458,5.62458,5.61952,5.61994,182000000.0
2005-03-07 12:00:00,5.6206,5.62608,5.62029,5.62498,187000000.0
2005-03-07 12:15:00,5.62522,5.62933,5.62285,5.62787,183000000.0
2005-03-07 12:30:00,5.62868,5.62983,5.626,5.62691,195000000.0
2005-03-07 12:45:00,5.62569,5.62939,5.62569,5.62837,193000000.0
2005-03-07 13:00:00,5.62787,5.63095,5.62764,5.62912,237000000.0
2005-03-07 13:15:00,5.62941,5.63087,5.62651,5.62747,203000000.0
2005-03-07 13:30:00,5.62825,5.62875,5.62579,5.62746,175000000.0
2005-03-07 13:45:00,5.62797,5.6299,5.62587,5.62909,181000000.0
2005-03-07 14:00:00,5.62867,5.62885,5.62476,5.62611,188000000.0
2005-03-07 14:15:00,5.62672,5.63461,5.62561,5.63267,193000000.0
2005-03-07 14:30:00,5.6326,5.63481,5.63147,5.63167,200000000.0
2005-03-07 14:45:00,5.63145,5.63523,5.63123,5.63449,187000000.0
2005-03-07 15:00:00,5.63428,5.63553,5.63211,5.63441,205000000.0
2005-03-07 15:15:00,5.63425,5.63592,5.63256,5.63576,198000000.0
2005-03-07 15:30:00,5.63564,5.63928,5.63403,5.63766,182000000.0
2005-03-07 15:45:00,5.63817,5.63902,5.6356,5.63743,230000000.0
2005-03-07 16:00:00,5.63744,5.64165,5.63653,5.63765,195000000.0
2005-03-07 16:15:00,5.63828,5.63866,5.63345,5.63524,182000000.0
2005-03-07 16:30:00,5.63554,5.63629,5.63354,5.63442,217000000.0
2005-03-07 16:45:00,5.63424,5.63644,5.63407,5.63515,177000000.0
2005-03-07 17:00:00,5.63659,5.63854,5.63472,5.63703,192000000.0
2005-03-07 17:15:00,5.63617,5.63915,5.63517,5.63821,188000000.0
2005-03-07 17:30:00,5.63871,5.64064,5.63539,5.64001,203000000.0
2005-03-07 17:45:00,5.64008,5.64036,5.63606,5.63718,212000000.0
2005-03-07 18:00:00,5.63693,5.63761,5.63251,5.63397,203000000.0
2005-03-07 18:15:00,5.63429,5.63742,5.63326,5.63537,191000000.0
2005-03-07 18:30:00,5.63465,5.63578,5.63048,5.63314,208000000.0
2005-03-07 18:45:00,5.63359,5.63412,5.62476,5.62599,200000000.0
2005-03-07 19:00:00,5.62567,5.6264,5.62285,5.62486,214000000.0
2005-03-07 19:15:00,5.62535,5.6272,5.62422,5.62586,195000000.0
2005-03-07 19:30:00,5.62702,5.62922,5.62569,5.62775,199000000.0
2005-03-07 19:45:00,5.62769,5.62857,5.62541,5.62792,209000000.0
2005-03-07 20:00:00,5.62714,5.62966,5.62639,5.62849,198000000.0
2005-03-07 20:15:00,5.62838,5.6292,5.62623,5.62868,192000000.0
2005-03-07 20:30:00,5.62864,5.62979,5.62635,5.62954,218000000.0
2005-03-07 20:45:00,5.62972,5.63203,5.62896,5.63107,194000000.0
2005-03-07 21:00:00,5.63072,5.63107,5.6289,5.6301,200000000.0
2005-03-07 21:15:00,5.63004,5.6315,5.62871,5.63074,178000000.0
2005-03-07 21:30:00,5.63068,5.63432,5.6293,5.63411,212000000.0
2005-03-07 21:45:00,5.63252,5.63389,5.63061,5.63159,196000000.0
2005-03-07 22:00:00,5.63203,5.63359,5.6308,5.63299,210000000.0
2005-03-07 22:15:00,5.6334,5.6334,5.62964,5.63126,201000000.0
2005-03-07 22:30:00,5.63156,5.63156,5.62625,5.62917,179000000.0
2005-03-07 22:45:00,5.62874,5.62998,5.62714,5.62728,202000000.0
2005-03-07 23:00:00,5.62739,5.62937,5.62719,5.62861,194000000.0
2005-03-07 23:15:00,5.62914,5.63051,5.62771,5.62788,195000000.0
2005-03-07 23:30:00,5.6279,5.62968,5.62701,5.62911,214000000.0
2005-03-07 23:45:00,5.62794,5.62931,5.62581,5.62581,219000000.0
2005-03-08 00:00:00,5.62748,5.62814,5.62387,5.62524,195000000.0
2005-03-08 00:15:00,5.62602,5.62651,5.62309,5.62503,191000000.0
2005-03-08 00:30:00,5.62505,5.62657,5.62304,5.62304,205000000.0
2005-03-08 00:45:00,5.62373,5.62701,5.62274,5.62647,189000000.0
2005-03-08 01:00:00,5.62646,5.62754,5.62533,5.62644,188000000.0
2005-03-08 01:15:00,5.6262,5.62692,5.62383,5.62479,192000000.0
2005-03-08 01:30:00,5.62487,5.6267,5.62358,5.62523,211000000.0
2005-03-08 01:45:00,5.62409,5.62718,5.6238,5.62556,196000000.0
2005-03-08 02:00:00,5.62536,5.62726,5.62381,5.62552,216000000.0
2005-03-08 02:15:00,5.62521,5.62788,5.62373,5.62537,203000000.0
2005-03-08 02:30:00,5.62618,5.62877,5.62524,5.62808,204000000.0
2005-03-08 02:45:00,5.62709,5.62962,5.62705,5.62871,200000000.0
2005-03-08 03:00:00,5.62872,5.62886,5.62554,5.62613,215000000.0
2005-03-08 03:15:00,5.62515,5.6271,5.62459,5.62571,183000000.0
2005-03-08 03:30:00,5.62666,5.62666,5.62224,5.62283,210000000.0
2005-03-08 03:45:00,5.62285,5.62391,5.62075,5.62322,190000000.0
2005-03-08 04:00:00,5.62196,5.62408,5.62101,5.62256,213000000.0
2005-03-08 04:15:00,5.62367,5.6247,5.62226,5.62306,172000000.0
2005-03-08 04:30:00,5.62346,5.62393,5.62012,5.62105,184000000.0
2005-03-08 04:45:00,5.62175,5.62265,5.61939,5.62111,199000000.0
2005-03-08 05:00:00,5.62114,5.62268,5.61999,5.62145,193000000.0
2005-03-08 05:15:00,5.62174,5.62272,5.6205,5.62265,212000000.0
2005-03-08 05:30:00,5.62245,5.62273,5.62018,5.62161,215000000.0
2005-03-08 05:45:00,5.622,5.62282,5.62017,5.6204,209000000.0
2005-03-08 06:00:00,5.62092,5.62277,5.61976,5.6226,231000000.0
2005-03-08 06:15:00,5.62125,5.62371,5.62092,5.62256,208000000.0
2005-03-08 06:30:00,5.6225,5.6243,5.62115,5.6243,201000000.0
2005-03-08 06:45:00,5.62427,5.62486,5.62216,5.6232,189000000.0
2005-03-08 07:00:00,5.62296,5.62429,5.62166,5.62229,199000000.0
2005-03-08 07:15:00,5.62167,5.62372,5.62164,5.62327,234000000.0
2005-03-08 07:30:00,5.62297,5.62404,5.62176,5.62263,179000000.0
2005-03-08 07:45:00,5.6227,5.62415,5.61922,5.62031,188000000.0
2005-03-08 08:00:00,5.62022,5.62316,5.6201,5.62313,196000000.0
2005-03-08 08:15:00,5.62299,5.62419,5.62175,5.62208,179000000.0
2005-03-08 08:30:00,5.62279,5.62414,5.62115,5.62404,176000000.0
2005-03-08 08:45:00,5.62397,5.62775,5.62234,5.62775,227000000.0
2005-03-08 09:00:00,5.62627,5.62707,5.6239,5.62549,195000000.0
2005-03-08 09:15:00,5.62557,5.62685,5.62135,5.62459,214000000.0
2005-03-08 09:30:00,5.62443,5.62443,5.62073,5.62106,228000000.0
2005-03-08 09:45:00,5.62128,5.62145,5.61666,5.61687,218000000.0
2005-03-08 10:00:00,5.61778,5.61833,5.61234,5.61544,195000000.0
2005-03-08 10:15:00,5.61525,5.61748,5.61261,5.61382,194000000.0
2005-03-08 10:30:00,5.61425,5.61472,5.60859,5.60939,191000000.0
2005-03-08 10:45:00,5.60923,5.61162,5.60742,5.60861,176000000.0
2005-03-08 11:00:00,5.60818,5.6136,5.60698,5.60702,199000000.0
2005-03-08 11:15:00,5.6063,5.61238,5.60614,5.61041,203000000.0
2005-03-08 11:30:00,5.61097,5.61474,5.60949,5.61301,198000000.0
2005-03-08 11:45:00,5.61375,5.61772,5.61261,5.6174,182000000.0
2005-03-08 12:00:00,5.61714,5.62011,5.6138,5.61812,187000000.0
2005-03-08 12:15:00,5.61799,5.61896,5.61652,5.61778,183000000.0
2005-03-08 12:30:00,5.61848,5.61926,5.61534,5.61594,195000000.0
2005-03-08 12:45:00,5.61743,5.61804,5.61243,5.61505,193000000.0
2005-03-08 13:00:00,5.61537,5.61566,5.61178,5.61298,237000000.0
2005-03-08 13:15:00,5.61205,5.61401,5.60925,5.61079,203000000.0
2005-03-08 13:30:00,5.61063,5.6119,5.60817,5.61016,175000000.0
2005-03-08 13:45:00,5.60993,5.61046,5.60744,5.60964,181000000.0
2005-03-08 14:00:00,5.60932,5.61277,5.60816,5.61253,188000000.0
2005-03-08 14:15:00,5.61238,5.61706,5.61121,5.61698,193000000.0
2005-03-08 14:30:00,5.61657,5.61764,5.61249,5.61359,200000000.0
2005-03-08 14:45:00,5.61251,5.61563,5.61223,5.61538,187000000.0
2005-03-08 15:00:00,5.61429,5.61447,5.6101,5.61359,205000000.0
2005-03-08 15:15:00,5.61444,5.61611,5.61242,5.61581,198000000.0
2005-03-08 15:30:00,5.61617,5.61683,5.61376,5.61438,182000000.0
2005-03-08 15:45:00,5.61403,5.61465,5.61049,5.61207,230000000.0
2005-03-08 16:00:00,5.61154,5.61179,5.59918,5.6001,195000000.0
2005-03-08 16:15:00,5.59984,5.60074,5.59207,5.59335,182000000.0
2005-03-08 16:30:00,5.59227,5.59745,5.59163,5.59614,217000000.0
2005-03-08 16:45:00,5.59546,5.59621,5.58085,5.58428,177000000.0
2005-03-08 17:00:00,5.58343,5.58802,5.58325,5.58763,192000000.0
2005-03-08 17:15:00,5.58719,5.58783,5.58141,5.58152,188000000.0
2005-03-08 17:30:00,5.58059,5.58337,5.5778,5.5808,203000000.0
2005-03-08 17:45:00,5.57983,5.58049,5.57086,5.57362,212000000.0
2005-03-08 18:00:00,5.57292,5.57619,5.57274,5.57516,203000000.0
2005-03-08 18:15:00,5.57509,5.57527,5.5659,5.56934,191000000.0
2005-03-08 18:30:00,5.56902,5.57361,5.56812,5.57296,208000000.0
2005-03-08 18:45:00,5.57176,5.5778,5.57176,5.57611,200000000.0
2005-03-08 19:00:00,5.57563,5.57965,5.57314,5.57419,214000000.0
2005-03-08 19:15:00,5.57306,5.58038,5.57281,5.57813,195000000.0
2005-03-08 19:30:00,5.57783,5.57963,5.57577,5.57824,199000000.0
2005-03-08 19:45:00,5.57797,5.57983,5.57559,5.57983,209000000.0
2005-03-08 20:00:00,5.57931,5.5801,5.57405,5.57561,198000000.0
2005-03-08 20:15:00,5.57557,5.5761,5.57299,5.57434,192000000.0
2005-03-08 20:30:00,5.57379,5.57642,5.57341,5.5749,218000000.0
2005-03-08 20:45:00,5.57458,5.57697,5.5736,5.57611,194000000.0
2005-03-08 21:00:00,5.57474,5.57589,5.5718,5.57327,200000000.0
2005-03-08 21:15:00,5.57258,5.57485,5.56924,5.57484,178000000.0
2005-03-08 21:30:00,5.57439,5.57639,5.57378,5.5745,212000000.0
2005-03-08 21:45:00,5.57444,5.57591,5.57308,5.57427,196000000.0
2005-03-08 22:00:00,5.57418,5.57597,5.57267,5.57364,210000000.0
2005-03-08 22:15:00,5.5749,5.57597,5.5729,5.57323,201000000.0
2005-03-08 22:30:00,5.57321,5.57432,5.57115,5.57356,179000000.0
2005-03-08 22:45:00,5.57333,5.57578,5.57244,5.57438,202000000.0
2005-03-08 23:00:00,5.57372,5.57537,5.5725,5.5752,194000000.0
2005-03-08 23:15:00,5.57456,5.57548,5.57321,5.57516,195000000.0
2005-03-08 23:30:00,5.57534,5.57597,5.57239,5.57467,214000000.0
2005-03-08 23:45:00,5.5741,5.57532,5.57142,5.57378,219000000.0
2005-03-09 00:00:00,5.5737,5.5737,5.57093,5.57151,195000000.0
2005-03-09 00:15:00,5.57124,5.5728,5.57009,5.57175,191000000.0
2005-03-09 00:30:00,5.57195,5.57343,5.57082,5.57255,205000000.0
2005-03-09 00:45:00,5.57255,5.57281,5.56873,5.56983,189000000.0
2005-03-09 01:00:00,5.57049,5.57318,5.56915,5.57139,188000000.0
2005-03-09 01:15:00,5.57103,5.5745,5.57103,5.57359,192000000.0
2005-03-09 01:30:00,5.57274,5.57442,5.57167,5.57383,211000000.0
2005-03-09 01:45:00,5.57399,5.57478,5.57188,5.57232,196000000.0
2005-03-09 02:00:00,5.57136,5.57287,5.56818,5.56923,216000000.0
2005-03-09 02:15:00,5.56889,5.57178,5.56878,5.57178,203000000.0
2005-03-09 02:30:00,5.57117,5.57421,5.57051,5.57326,204000000.0
2005-03-09 02:45:00,5.57321,5.57422,5.57088,5.5731,200000000.0
2005-03-09 03:00:00,5.57168,5.57598,5.57168,5.57537,215000000.0
2005-03-09 03:15:00,5.57511,5.57653,5.5738,5.57595,183000000.0
2005-03-09 03:30:00,5.57572,5.5766,5.57283,5.57338,210000000.0
2005-03-09 03:45:00,5.57354,5.5748,5.57169,5.57346,190000000.0
2005-03-09 04:00:00,5.57277,5.57449,5.57247,5.57424,213000000.0
2005-03-09 04:15:00,5.57425,5.57544,5.57278,5.57399,172000000.0
2005-03-09 04:30:00,5.57388,5.57631,5.5712,5.57207,184000000.0
2005-03-09 04:45:00,5.57278,5.57486,5.57137,5.57338,199000000.0
2005-03-09 05:00:00,5.57382,5.57477,5.57158,5.57216,193000000.0
2005-03-09 05:15:00,5.5713,5.57529,5.57098,5.5743,212000000.0
2005-03-09 05:30:00,5.5743,5.57658,5.57377,5.57496,215000000.0
2005-03-09 05:45:00,5.57458,5.57662,5.57291,5.57525,209000000.0
2005-03-09 06:00:00,5.57503,5.57552,5.57213,5.57431,231000000.0
2005-03-09 06:15:00,5.57417,5.5745,5.57187,5.57358,208000000.0
2005-03-09 06:30:00,5.57382,5.57614,5.57202,5.57542,201000000.0
2005-03-09 06:45:00,5.5754,5.5754,5.57129,5.57129,189000000.0
2005-03-09 07:00:00,5.57191,5.57539,5.5716,5.57539,199000000.0
2005-03-09 07:15:00,5.575,5.57509,5.57237,5.57296,234000000.0
2005-03-09 07:30:00,5.57353,5.57535,5.57273,5.57351,179000000.0
2005-03-09 07:45:00,5.57354,5.57658,5.57288,5.57444,188000000.0
2005-03-09 08:00:00,5.57413,5.57643,5.57402,5.5756,196000000.0
2005-03-09 08:15:00,5.57552,5.57577,5.57302,5.57561,179000000.0
2005-03-09 08:30:00,5.57573,5.57715,5.57441,5.57441,176000000.0
2005-03-09 08:45:00,5.57552,5.57667,5.5727,5.5727,227000000.0
2005-03-09 09:00:00,5.57312,5.57508,5.57221,5.57411,195000000.0
2005-03-09 09:15:00,5.57395,5.57764,5.57247,5.57742,214000000.0
2005-03-09 09:30:00,5.57761,5.57813,5.57425,5.57519,228000000.0
2005-03-09 09:45:00,5.57524,5.57526,5.56758,5.56758,218000000.0
2005-03-09 10:00:00,5.56948,5.57238,5.56715,5.57169,195000000.0
2005-03-09 10:15:00,5.57241,5.57254,5.55994,5.55994,194000000.0
2005-03-09 10:30:00,5.55936,5.56371,5.55774,5.56312,191000000.0
2005-03-09 10:45:00,5.56376,5.56517,5.56233,5.56441,176000000.0
2005-03-09 11:00:00,5.56342,5.56418,5.55938,5.5621,199000000.0
2005-03-09 11:15:00,5.56193,5.56417,5.56036,5.56321,203000000.0
2005-03-09 11:30:00,5.56344,5.56665,5.56086,5.56606,198000000.0
2005-03-09 11:45:00,5.56601,5.56601,5.56103,5.56327,182000000.0
2005-03-09 12:00:00,5.56378,5.56648,5.56305,5.56512,187000000.0
2005-03-09 12:15:00,5.56497,5.56761,5.56226,5.56395,183000000.0
2005-03-09 12:30:00,5.56395,5.56578,5.56301,5.56473,195000000.0
2005-03-09 12:45:00,5.56481,5.56616,5.5606,5.56132,193000000.0
2005-03-09 13:00:00,5.56136,5.56379,5.56051,5.56323,237000000.0
2005-03-09 13:15:00,5.56213,5.56342,5.55823,5.55938,203000000.0
2005-03-09 13:30:00,5.5592,5.55983,5.55472,5.55625,175000000.0
2005-03-09 13:45:00,5.55619,5.55919,5.55585,5.55721,181000000.0
2005-03-09 14:00:00,5.55761,5.56392,5.55606,5.56367,188000000.0
2005-03-09 14:15:00,5.5634,5.56588,5.5616,5.56588,193000000.0
2005-03-09 14:30:00,5.56571,5.57042,5.56527,5.56845,200000000.0
2005-03-09 14:45:00,5.56877,5.57089,5.56742,5.57089,187000000.0
2005-03-09 15:00:00,5.57139,5.57475,5.5703,5.57381,205000000.0
2005-03-09 15:15:00,5.57363,5.57505,5.56802,5.56882,198000000.0
2005-03-09 15:30:00,5.56888,5.57246,5.56756,5.57227,182000000.0
2005-03-09 15:45:00,5.57178,5.57364,5.56826,5.57144,230000000.0
2005-03-09 16:00:00,5.5714,5.57928,5.57072,5.57818,195000000.0
2005-03-09 16:15:00,5.57727,5.57794,5.57426,5.57733,182000000.0
2005-03-09 16:30:00,5.57783,5.57846,5.57134,5.57276,217000000.0
2005-03-09 16:45:00,5.57167,5.5745,5.5686,5.57057,177000000.0
2005-03-09 17:00:00,5.57112,5.57186,5.56318,5.56633,192000000.0
2005-03-09 17:15:00,5.56582,5.57252,5.56423,5.57252,188000000.0
2005-03-09 17:30:00,5.57262,5.5733,5.56179,5.5637,203000000.0
2005-03-09 17:45:00,5.56429,5.56883,5.56313,5.56732,212000000.0
2005-03-09 18:00:00,5.56749,5.56764,5.56251,5.56562,203000000.0
2005-03-09 18:15:00,5.56561,5.56688,5.56354,5.56493,191000000.0
2005-03-09 18:30:00,5.56463,5.56547,5.55809,5.55904,208000000.0
2005-03-09 18:45:00,5.5583,5.56011,5.55549,5.55857,200000000.0
2005-03-09 19:00:00,5.55789,5.56059,5.5567,5.55981,214000000.0
2005-03-09 19:15:00,5.55874,5.56,5.55627,5.55817,195000000.0
2005-03-09 19:30:00,5.558,5.55813,5.54719,5.54911,199000000.0
2005-03-09 19:45:00,5.54836,5.54888,5.54253,5.54742,209000000.0
2005-03-09 20:00:00,5.54852,5.54894,5.54333,5.54649,198000000.0
2005-03-09 20:15:00,5.54646,5.54646,5.54326,5.54476,192000000.0
2005-03-09 20:30:00,5.54467,5.54843,5.54366,5.54538,218000000.0
2005-03-09 20:45:00,5.54485,5.546,5.54299,5.54521,194000000.0
2005-03-09 21:00:00,5.54534,5.5465,5.54104,5.54241,200000000.0
2005-03-09 21:15:00,5.54346,5.54506,5.5425,5.54492,178000000.0
2005-03-09 21:30:00,5.54533,5.54728,5.54467,5.54709,212000000.0
2005-03-09 21:45:00,5.54624,5.55174,5.54534,5.55111,196000000.0
2005-03-09 22:00:00,5.55022,5.55194,5.54829,5.54868,210000000.0
2005-03-09 22:15:00,5.54973,5.5522,5.54676,5.54993,201000000.0
2005-03-09 22:30:00,5.54939,5.55785,5.5484,5.55468,179000000.0
2005-03-09 22:45:00,5.55443,5.55708,5.55357,5.5554,202000000.0
2005-03-09 23:00:00,5.55605,5.55739,5.55457,5.55525,194000000.0
2005-03-09 23:15:00,5.55577,5.55793,5.55507,5.55635,195000000.0
2005-03-09 23:30:00,5.55653,5.55746,5.55423,5.55494,214000000.0
2005-03-09 23:45:00,5.55454,5.55525,5.55261,5.55331,219000000.0
2005-03-10 00:00:00,5.55407,5.55431,5.55149,5.55233,195000000.0
2005-03-10 00:15:00,5.55187,5.55299,5.55017,5.55185,191000000.0
2005-03-10 00:30:00,5.55176,5.55402,5.55159,5.55402,205000000.0
2005-03-10 00:45:00,5.55425,5.55613,5.55271,5.55591,189000000.0
2005-03-10 01:00:00,5.5559,5.55658,5.55276,5.55658,188000000.0
2005-03-10 01:15:00,5.55661,5.55839,5.55333,5.55705,192000000.0
2005-03-10 01:30:00,5.55712,5.56131,5.55636,5.56079,211000000.0
2005-03-10 01:45:00,5.56082,5.56291,5.55902,5.56146,196000000.0
2005-03-10 02:00:00,5.56148,5.56198,5.55869,5.56179,216000000.0
2005-03-10 02:15:00,5.56133,5.56334,5.56025,5.56156,203000000.0
2005-03-10 02:30:00,5.56194,5.56194,5.55755,5.56068,204000000.0
2005-03-10 02:45:00,5.55996,5.56102,5.55579,5.55586,200000000.0
2005-03-10 03:00:00,5.55599,5.55816,5.5535,5.55531,215000000.0
2005-03-10 03:15:00,5.55554,5.55575,5.5529,5.55498,183000000.0
2005-03-10 03:30:00,5.55516,5.55879,5.55332,5.55494,210000000.0
2005-03-10 03:45:00,5.55514,5.55587,5.5461,5.54689,190000000.0
2005-03-10 04:00:00,5.54569,5.547,5.5376,5.53898,213000000.0
2005-03-10 04:15:00,5.53896,5.53991,5.52932,5.53481,172000000.0
2005-03-10 04:30:00,5.5348,5.55474,5.53369,5.54505,184000000.0
2005-03-10 04:45:00,5.54475,5.55086,5.54245,5.5436,199000000.0
2005-03-10 05:00:00,5.54299,5.54836,5.54201,5.54647,193000000.0
2005-03-10 05:15:00,5.54624,5.54704,5.53992,5.54131,212000000.0
2005-03-10 05:30:00,5.54109,5.54193,5.53675,5.53807,215000000.0
2005-03-10 05:45:00,5.53775,5.54107,5.53602,5.53831,209000000.0
2005-03-10 06:00:00,5.53847,5.53862,5.53145,5.5355,231000000.0
2005-03-10 06:15:00,5.53484,5.53703,5.53432,5.53629,208000000.0
2005-03-10 06:30:00,5.53672,5.53916,5.53511,5.53701,201000000.0
2005-03-10 06:45:00,5.53669,5.53838,5.53476,5.5369,189000000.0
2005-03-10 07:00:00,5.53819,5.54209,5.53734,5.53968,199000000.0
2005-03-10 07:15:00,5.53976,5.54248,5.53914,5.54103,234000000.0
2005-03-10 07:30:00,5.54033,5.54454,5.54033,5.5412,179000000.0
2005-03-10 07:45:00,5.54143,5.54234,5.53925,5.54077,188000000.0
2005-03-10 08:00:00,5.54022,5.54119,5.53898,5.53941,196000000.0
2005-03-10 08:15:00,5.53976,5.54145,5.53808,5.53808,179000000.0
2005-03-10 08:30:00,5.53943,5.54031,5.53645,5.5377,176000000.0
2005-03-10 08:45:00,5.53809,5.54167,5.53782,5.54036,227000000.0
2005-03-10 09:00:00,5.5403,5.542,5.53526,5.53601,195000000.0
2005-03-10 09:15:00,5.53591,5.53637,5.53239,5.53494,214000000.0
2005-03-10 09:30:00,5.53535,5.53686,5.53149,5.53155,228000000.0
2005-03-10 09:45:00,5.53182,5.53537,5.52824,5.53393,218000000.0
2005-03-10 10:00:00,5.53348,5.53823,5.53111,5.53805,195000000.0
2005-03-10 10:15:00,5.5379,5.5379,5.52974,5.53213,194000000.0
2005-03-10 10:30:00,5.53142,5.53836,5.53078,5.53586,191000000.0
2005-03-10 10:45:00,5.53656,5.53847,5.53552,5.53711,176000000.0
2005-03-10 11:00:00,5.53624,5.54002,5.53389,5.5347,199000000.0
2005-03-10 11:15:00,5.53457,5.53491,5.53109,5.53361,203000000.0
2005-03-10 11:30:00,5.53331,5.53967,5.53301,5.53898,198000000.0
2005-03-10 11:45:00,5.53974,5.5413,5.53772,5.5396,182000000.0
2005-03-10 12:00:00,5.5394,5.54481,5.53825,5.54385,187000000.0
2005-03-10 12:15:00,5.54339,5.54729,5.54243,5.54644,183000000.0
2005-03-10 12:30:00,5.54699,5.54984,5.54574,5.54865,195000000.0
2005-03-10 12:45:00,5.54915,5.55032,5.54417,5.54855,193000000.0
2005-03-10 13:00:00,5.5487,5.54903,5.54284,5.54522,237000000.0
2005-03-10 13:15:00,5.5448,5.54552,5.54128,5.54272,203000000.0
2005-03-10 13:30:00,5.54206,5.54351,5.53835,5.53942,175000000.0
2005-03-10 13:45:00,5.53862,5.54335,5.53862,5.54334,181000000.0
2005-03-10 14:00:00,5.54323,5.54586,5.54018,5.54018,188000000.0
2005-03-10 14:15:00,5.54105,5.54234,5.53896,5.5413,193000000.0
2005-03-10 14:30:00,5.54167,5.54479,5.54038,5.54359,200000000.0
2005-03-10 14:45:00,5.54299,5.54519,5.54108,5.54492,187000000.0
2005-03-10 15:00:00,5.54512,5.54821,5.54353,5.54717,205000000.0
2005-03-10 15:15:00,5.54658,5.54783,5.543,5.54386,198000000.0
2005-03-10 15:30:00,5.54402,5.54497,5.53911,5.54055,182000000.0
2005-03-10 15:45:00,5.54074,5.5411,5.5366,5.53731,230000000.0
2005-03-10 16:00:00,5.53732,5.54297,5.53652,5.53841,195000000.0
2005-03-10 16:15:00,5.53779,5.54263,5.53779,5.54163,182000000.0
2005-03-10 16:30:00,5.54132,5.54569,5.54049,5.54455,217000000.0
2005-03-10 16:45:00,5.54439,5.54941,5.54361,5.54436,177000000.0
2005-03-10 17:00:00,5.54449,5.54663,5.54365,5.54617,192000000.0
2005-03-10 17:15:00,5.54594,5.54692,5.54019,5.54365,188000000.0
2005-03-10 17:30:00,5.54403,5.54645,5.54173,5.54352,203000000.0
2005-03-10 17:45:00,5.5441,5.55199,5.5441,5.54865,212000000.0
2005-03-10 18:00:00,5.54773,5.54943,5.54406,5.54511,203000000.0
2005-03-10 18:15:00,5.54538,5.54914,5.54531,5.54717,191000000.0
2005-03-10 18:30:00,5.54774,5.54985,5.54501,5.54601,208000000.0
2005-03-10 18:45:00,5.54573,5.5493,5.54403,5.54608,200000000.0
2005-03-10 19:00:00,5.54834,5.55192,5.5457,5.54583,214000000.0
2005-03-10 19:15:00,5.54681,5.54932,5.54546,5.54765,195000000.0
2005-03-10 19:30:00,5.5476,5.54848,5.5445,5.54677,199000000.0
2005-03-10 19:45:00,5.54642,5.54653,5.54286,5.54456,209000000.0
2005-03-10 20:00:00,5.5443,5.545,5.53616,5.53671,198000000.0
2005-03-10 20:15:00,5.53664,5.54011,5.53664,5.53841,192000000.0
2005-03-10 20:30:00,5.53781,5.53786,5.53499,5.53606,218000000.0
2005-03-10 20:45:00,5.53553,5.53595,5.53072,5.53103,194000000.0
2005-03-10 21:00:00,5.53091,5.53597,5.53018,5.53503,200000000.0
2005-03-10 21:15:00,5.53541,5.53704,5.53411,5.5345,178000000.0
2005-03-10 21:30:00,5.53496,5.53821,5.53357,5.53779,212000000.0
2005-03-10 21:45:00,5.53736,5.54086,5.53696,5.5404,196000000.0
2005-03-10 22:00:00,5.54035,5.54076,5.53837,5.5392,210000000.0
2005-03-10 22:15:00,5.5394,5.54091,5.53797,5.53896,201000000.0
2005-03-10 22:30:00,5.53931,5.53952,5.53578,5.53794,179000000.0
2005-03-10 22:45:00,5.53618,5.53946,5.53618,5.5376,202000000.0
2005-03-10 23:00:00,5.53919,5.54076,5.53635,5.54076,194000000.0
2005-03-10 23:15:00,5.54158,5.54447,5.53886,5.54355,195000000.0
2005-03-10 23:30:00,5.54429,5.54439,5.54111,5.54174,214000000.0
2005-03-10 23:45:00,5.54132,5.54385,5.54032,5.54196,219000000.0
2005-03-11 00:00:00,5.54314,5.5472,5.54227,5.54344,195000000.0
2005-03-11 00:15:00,5.54227,5.54358,5.53971,5.54166,191000000.0
2005-03-11 00:30:00,5.5418,5.54308,5.5404,5.54056,205000000.0
2005-03-11 00:45:00,5.54219,5.54353,5.54024,5.54117,189000000.0
2005-03-11 01:00:00,5.5412,5.54221,5.53748,5.53748,188000000.0
2005-03-11 01:15:00,5.53769,5.53775,5.53368,5.53534,192000000.0
2005-03-11 01:30:00,5.5349,5.53737,5.53287,5.5335,211000000.0
2005-03-11 01:45:00,5.53323,5.53521,5.53182,5.53482,196000000.0
2005-03-11 02:00:00,5.53438,5.54461,5.53434,5.53971,216000000.0
2005-03-11 02:15:00,5.54087,5.54357,5.53897,5.54254,203000000.0
2005-03-11 02:30:00,5.54236,5.54366,5.53914,5.54016,204000000.0
2005-03-11 02:45:00,5.54079,5.5427,5.53877,5.53909,200000000.0
2005-03-11 03:00:00,5.53947,5.54096,5.53757,5.54048,215000000.0
2005-03-11 03:15:00,5.53881,5.54118,5.53757,5.53979,183000000.0
2005-03-11 03:30:00,5.54004,5.54136,5.53861,5.53953,210000000.0
2005-03-11 03:45:00,5.53932,5.54108,5.53817,5.53929,190000000.0
2005-03-11 04:00:00,5.53864,5.53997,5.53636,5.53818,213000000.0
2005-03-11 04:15:00,5.53926,5.54046,5.53701,5.5391,172000000.0
2005-03-11 04:30:00,5.53821,5.54086,5.5373,5.54061,184000000.0
2005-03-11 04:45:00,5.53919,5.54221,5.53862,5.5406,199000000.0
2005-03-11 05:00:00,5.54006,5.54148,5.53851,5.54148,193000000.0
2005-03-11 05:15:00,5.54165,5.54257,5.53946,5.54257,212000000.0
2005-03-11 05:30:00,5.54261,5.54288,5.53872,5.54185,215000000.0
2005-03-11 05:45:00,5.54116,5.54221,5.5391,5.5401,209000000.0
2005-03-11 06:00:00,5.53978,5.54161,5.53918,5.54091,231000000.0
2005-03-11 06:15:00,5.54157,5.54232,5.53922,5.54082,208000000.0
2005-03-11 06:30:00,5.5406,5.54177,5.53881,5.54055,201000000.0
2005-03-11 06:45:00,5.54086,5.54156,5.53895,5.54144,189000000.0
2005-03-11 07:00:00,5.54116,5.54152,5.53904,5.54112,199000000.0
2005-03-11 07:15:00,5.54127,5.54133,5.53691,5.53861,234000000.0
2005-03-11 07:30:00,5.53833,5.53956,5.53629,5.53826,179000000.0
2005-03-11 07:45:00,5.53812,5.54009,5.53729,5.53952,188000000.0
2005-03-11 08:00:00,5.53907,5.54277,5.53881,5.54144,196000000.0
2005-03-11 08:15:00,5.54124,5.54265,5.53838,5.53918,179000000.0
2005-03-11 08:30:00,5.53883,5.53982,5.53706,5.53799,176000000.0
2005-03-11 08:45:00,5.53812,5.54039,5.53729,5.53954,227000000.0
2005-03-11 09:00:00,5.53972,5.54113,5.53784,5.53977,195000000.0
2005-03-11 09:15:00,5.53981,5.54149,5.53859,5.53971,214000000.0
2005-03-11 09:30:00,5.53973,5.54095,5.53846,5.53924,228000000.0
2005-03-11 09:45:00,5.53907,5.54206,5.5389,5.54054,218000000.0
2005-03-11 10:00:00,5.53995,5.54083,5.53842,5.5394,195000000.0
2005-03-11 10:15:00,5.54024,5.54144,5.53833,5.54074,194000000.0
2005-03-11 10:30:00,5.53949,5.54195,5.53844,5.5397,191000000.0
2005-03-11 10:45:00,5.54011,5.54497,5.53742,5.54444,176000000.0
2005-03-11 11:00:00,5.54363,5.54973,5.54286,5.54877,199000000.0
2005-03-11 11:15:00,5.5489,5.55096,5.5455,5.54714,203000000.0
2005-03-11 11:30:00,5.54761,5.54991,5.54608,5.5473,198000000.0
2005-03-11 11:45:00,5.54697,5.54697,5.54209,5.54617,182000000.0
2005-03-11 12:00:00,5.54535,5.54882,5.54503,5.54621,187000000.0
2005-03-11 12:15:00,5.54738,5.54995,5.54518,5.54593,183000000.0
2005-03-11 12:30:00,5.54628,5.54705,5.54343,5.54478,195000000.0
2005-03-11 12:45:00,5.54596,5.54704,5.54437,5.54616,193000000.0
2005-03-11 13:00:00,5.54651,5.54676,5.54345,5.54345,237000000.0
2005-03-11 13:15:00,5.54297,5.54519,5.54174,5.54179,203000000.0
2005-03-11 13:30:00,5.54149,5.54444,5.5414,5.54398,175000000.0
2005-03-11 13:45:00,5.54399,5.54624,5.54306,5.5454,181000000.0
2005-03-11 14:00:00,5.54649,5.54649,5.54379,5.54427,188000000.0
2005-03-11 14:15:00,5.54522,5.54578,5.54255,5.54434,193000000.0
2005-03-11 14:30:00,5.54406,5.54673,5.54381,5.54576,200000000.0
2005-03-11 14:45:00,5.54528,5.5466,5.54374,5.5452,187000000.0
2005-03-11 15:00:00,5.54549,5.54604,5.54187,5.54401,205000000.0
2005-03-11 15:15:00,5.54422,5.54489,5.54041,5.54041,198000000.0
2005-03-11 15:30:00,5.53818,5.54429,5.51857,5.52274,182000000.0
2005-03-11 15:45:00,5.52328,5.55006,5.52238,5.54674,230000000.0
2005-03-11 16:00:00,5.54635,5.55124,5.5413,5.54199,195000000.0
2005-03-11 16:15:00,5.54188,5.54506,5.53506,5.53925,182000000.0
2005-03-11 16:30:00,5.53967,5.5421,5.53267,5.5379,217000000.0
2005-03-11 16:45:00,5.53677,5.53942,5.53501,5.53939,177000000.0
2005-03-11 17:00:00,5.5398,5.5407,5.52793,5.52948,192000000.0
2005-03-11 17:15:00,5.52985,5.53328,5.52874,5.52876,188000000.0
2005-03-11 17:30:00,5.52998,5.5326,5.52469,5.5271,203000000.0
2005-03-11 17:45:00,5.52678,5.52832,5.5259,5.52715,212000000.0
2005-03-11 18:00:00,5.52605,5.52811,5.51953,5.52178,203000000.0
2005-03-11 18:15:00,5.52101,5.52613,5.52058,5.52407,191000000.0
2005-03-11 18:30:00,5.52429,5.52781,5.52368,5.52722,208000000.0
2005-03-11 18:45:00,5.52696,5.52764,5.52209,5.52287,200000000.0
2005-03-11 19:00:00,5.52319,5.52591,5.52133,5.52523,214000000.0
2005-03-11 19:15:00,5.52479,5.52593,5.52302,5.52513,195000000.0
2005-03-11 19:30:00,5.52502,5.52772,5.52401,5.52497,199000000.0
2005-03-11 19:45:00,5.52536,5.52667,5.52292,5.52554,209000000.0
2005-03-11 20:00:00,5.52531,5.52641,5.5239,5.52521,198000000.0
2005-03-11 20:15:00,5.526,5.52644,5.52364,5.52526,192000000.0
2005-03-11 20:30:00,5.52507,5.52635,5.52416,5.52444,218000000.0
2005-03-11 20:45:00,5.52423,5.52623,5.52362,5.5257,194000000.0
2005-03-11 21:00:00,5.52564,5.52735,5.52438,5.52588,200000000.0
2005-03-11 21:15:00,5.52621,5.5289,5.52512,5.5272,178000000.0
2005-03-11 21:30:00,5.52784,5.5286,5.5242,5.52638,212000000.0
2005-03-11 21:45:00,5.5258,5.52941,5.52399,5.52773,196000000.0
2005-03-11 22:00:00,5.52717,5.52992,5.52608,5.52701,210000000.0
2005-03-11 22:15:00,5.52628,5.5299,5.52539,5.5299,201000000.0
2005-03-11 22:30:00,5.53004,5.53185,5.52853,5.53148,179000000.0
2005-03-11 22:45:00,5.5308,5.53161,5.52861,5.53012,202000000.0
2005-03-11 23:00:00,5.53011,5.5317,5.52816,5.52848,194000000.0
2005-03-11 23:15:00,5.53,5.53,5.52705,5.52762,195000000.0
2005-03-11 23:30:00,5.52802,5.53052,5.52734,5.5287,214000000.0
2005-03-11 23:45:00,5.52812,5.52976,5.5267,5.52757,219000000.0
2005-03-14 02:00:00,5.5208,5.52274,5.5185,5.52006,216000000.0
2005-03-14 02:15:00,5.51974,5.52102,5.51826,5.51921,203000000.0
2005-03-14 02:30:00,5.51935,5.52343,5.51909,5.52204,204000000.0
2005-03-14 02:45:00,5.5214,5.52563,5.52137,5.52431,200000000.0
2005-03-14 03:00:00,5.52408,5.5284,5.52408,5.52514,215000000.0
2005-03-14 03:15:00,5.52437,5.52958,5.52389,5.52958,183000000.0
2005-03-14 03:30:00,5.52985,5.53307,5.52686,5.52716,210000000.0
2005-03-14 03:45:00,5.52692,5.52866,5.52423,5.52824,190000000.0
2005-03-14 04:00:00,5.5279,5.53289,5.5279,5.53214,213000000.0
2005-03-14 04:15:00,5.53064,5.53256,5.5292,5.53087,172000000.0
2005-03-14 04:30:00,5.53223,5.53277,5.52797,5.52876,184000000.0
2005-03-14 04:45:00,5.52899,5.53014,5.52697,5.5272,199000000.0
2005-03-14 05:00:00,5.52754,5.52979,5.52539,5.52822,193000000.0
2005-03-14 05:15:00,5.52729,5.52944,5.5254,5.52944,212000000.0
2005-03-14 05:30:00,5.52932,5.53139,5.528,5.53139,207000000.0
2005-03-14 05:45:00,5.53153,5.53153,5.52805,5.52919,209000000.0
2005-03-14 06:00:00,5.52947,5.53153,5.52859,5.53012,231000000.0
2005-03-14 06:15:00,5.53016,5.53099,5.52816,5.52837,208000000.0
2005-03-14 06:30:00,5.52851,5.52901,5.52712,5.52816,201000000.0
2005-03-14 06:45:00,5.52882,5.52983,5.52769,5.52884,189000000.0
2005-03-14 07:00:00,5.52862,5.53142,5.52769,5.53142,199000000.0
2005-03-14 07:15:00,5.53041,5.53267,5.53008,5.53166,234000000.0
2005-03-14 07:30:00,5.53118,5.53447,5.5311,5.53123,179000000.0
2005-03-14 07:45:00,5.53226,5.53492,5.53185,5.53365,188000000.0
2005-03-14 08:00:00,5.53359,5.53752,5.533,5.53593,196000000.0
2005-03-14 08:15:00,5.53702,5.53849,5.53581,5.53645,179000000.0
2005-03-14 08:30:00,5.53671,5.53973,5.53541,5.53966,176000000.0
2005-03-14 08:45:00,5.53955,5.53979,5.53825,5.53953,227000000.0
2005-03-14 09:00:00,5.53917,5.54133,5.53815,5.53905,195000000.0
2005-03-14 09:15:00,5.53839,5.54209,5.5373,5.53998,214000000.0
2005-03-14 09:30:00,5.5402,5.54438,5.53931,5.54091,228000000.0
2005-03-14 09:45:00,5.54157,5.5437,5.53928,5.54217,218000000.0
2005-03-14 10:00:00,5.54168,5.54664,5.54168,5.54505,195000000.0
2005-03-14 10:15:00,5.54501,5.54934,5.54283,5.54882,194000000.0
2005-03-14 10:30:00,5.54886,5.54959,5.54659,5.54894,191000000.0
2005-03-14 10:45:00,5.54834,5.55246,5.54741,5.54943,176000000.0
2005-03-14 11:00:00,5.54936,5.55154,5.54636,5.54727,199000000.0
2005-03-14 11:15:00,5.54777,5.55118,5.54648,5.55033,203000000.0
2005-03-14 11:30:00,5.54868,5.55079,5.5448,5.54552,198000000.0
2005-03-14 11:45:00,5.54539,5.54955,5.54437,5.54871,182000000.0
2005-03-14 12:00:00,5.54859,5.5517,5.54785,5.55166,187000000.0
2005-03-14 12:15:00,5.55195,5.55275,5.54641,5.54832,183000000.0
2005-03-14 12:30:00,5.54827,5.54928,5.54714,5.54913,195000000.0
2005-03-14 12:45:00,5.54929,5.54982,5.54724,5.54804,193000000.0
2005-03-14 13:00:00,5.5484,5.54921,5.5453,5.54562,237000000.0
2005-03-14 13:15:00,5.54669,5.54739,5.54062,5.54344,203000000.0
2005-03-14 13:30:00,5.54273,5.54678,5.54083,5.54444,175000000.0
2005-03-14 13:45:00,5.54455,5.54898,5.54344,5.54856,181000000.0
2005-03-14 14:00:00,5.54941,5.54963,5.5446,5.54745,188000000.0
2005-03-14 14:15:00,5.54707,5.55237,5.54554,5.5508,193000000.0
2005-03-14 14:30:00,5.55197,5.56161,5.55081,5.56005,200000000.0
2005-03-14 14:45:00,5.55973,5.56292,5.55488,5.55648,187000000.0
2005-03-14 15:00:00,5.55715,5.56285,5.55595,5.56258,205000000.0
2005-03-14 15:15:00,5.56245,5.56332,5.55866,5.55944,198000000.0
2005-03-14 15:30:00,5.55981,5.56001,5.55658,5.55707,182000000.0
2005-03-14 15:45:00,5.55808,5.55816,5.55244,5.55283,230000000.0
2005-03-14 16:00:00,5.55349,5.55503,5.55167,5.55318,195000000.0
2005-03-14 16:15:00,5.55273,5.56009,5.55225,5.55964,182000000.0
2005-03-14 16:30:00,5.55957,5.56149,5.55797,5.55943,217000000.0
2005-03-14 16:45:00,5.55911,5.56327,5.55826,5.55956,177000000.0
2005-03-14 17:00:00,5.55991,5.55991,5.55511,5.55638,192000000.0
2005-03-14 17:15:00,5.5564,5.56297,5.55524,5.5627,188000000.0
2005-03-14 17:30:00,5.56243,5.56531,5.56097,5.56259,203000000.0
2005-03-14 17:45:00,5.56319,5.56626,5.56118,5.56422,212000000.0
2005-03-14 18:00:00,5.56317,5.56528,5.55981,5.5638,203000000.0
2005-03-14 18:15:00,5.56366,5.5684,5.5633,5.56742,191000000.0
2005-03-14 18:30:00,5.56744,5.57435,5.56482,5.57266,208000000.0
2005-03-14 18:45:00,5.57286,5.57686,5.57117,5.57378,200000000.0
2005-03-14 19:00:00,5.57334,5.57365,5.56924,5.57238,214000000.0
2005-03-14 19:15:00,5.57265,5.57883,5.5724,5.57602,195000000.0
2005-03-14 19:30:00,5.5754,5.57772,5.57312,5.57488,199000000.0
2005-03-14 19:45:00,5.5737,5.5737,5.56893,5.57047,209000000.0
2005-03-14 20:00:00,5.5715,5.57318,5.56925,5.57318,198000000.0
2005-03-14 20:15:00,5.5735,5.57673,5.57234,5.57412,192000000.0
2005-03-14 20:30:00,5.57283,5.57331,5.56784,5.5689,218000000.0
2005-03-14 20:45:00,5.56875,5.57143,5.56875,5.56948,194000000.0
2005-03-14 21:00:00,5.57061,5.57127,5.56815,5.56829,200000000.0
2005-03-14 21:15:00,5.56889,5.56942,5.56433,5.56568,178000000.0
2005-03-14 21:30:00,5.56546,5.56714,5.56435,5.56714,212000000.0
2005-03-14 21:45:00,5.56689,5.56728,5.56393,5.56535,196000000.0
2005-03-14 22:00:00,5.56501,5.56566,5.56304,5.5651,210000000.0
2005-03-14 22:15:00,5.56553,5.56553,5.56253,5.56306,201000000.0
2005-03-14 22:30:00,5.56312,5.56577,5.5631,5.565,179000000.0
2005-03-14 22:45:00,5.56482,5.56602,5.56323,5.56428,202000000.0
2005-03-14 23:00:00,5.5653,5.5653,5.56243,5.56439,194000000.0
2005-03-14 23:15:00,5.56473,5.56518,5.56245,5.564,195000000.0
2005-03-14 23:30:00,5.56347,5.56562,5.56315,5.56508,214000000.0
2005-03-14 23:45:00,5.56359,5.56589,5.56276,5.56376,219000000.0
2005-03-15 00:00:00,5.56306,5.56407,5.56172,5.56361,183000000.0
2005-03-15 00:15:00,5.56315,5.56509,5.56299,5.56376,191000000.0
2005-03-15 00:30:00,5.56481,5.56681,5.56401,5.5652,205000000.0
2005-03-15 00:45:00,5.56635,5.56712,5.56444,5.5646,189000000.0
2005-03-15 01:00:00,5.56504,5.56749,5.5644,5.56731,188000000.0
2005-03-15 01:15:00,5.56567,5.56712,5.56505,5.56527,192000000.0
2005-03-15 01:30:00,5.56527,5.56739,5.56461,5.56564,200000000.0
2005-03-15 01:45:00,5.56577,5.56759,5.56523,5.56558,196000000.0
2005-03-15 02:00:00,5.56531,5.56622,5.56263,5.56344,216000000.0
2005-03-15 02:15:00,5.56359,5.5698,5.56258,5.56866,203000000.0
2005-03-15 02:30:00,5.5688,5.57201,5.56827,5.56995,204000000.0
2005-03-15 02:45:00,5.56874,5.57186,5.56783,5.56972,200000000.0
2005-03-15 03:00:00,5.56955,5.56995,5.56765,5.56831,215000000.0
2005-03-15 03:15:00,5.56839,5.56862,5.56646,5.56671,183000000.0
2005-03-15 03:30:00,5.56782,5.56955,5.56566,5.56955,210000000.0
2005-03-15 03:45:00,5.56979,5.57024,5.5678,5.56907,190000000.0
2005-03-15 04:00:00,5.5688,5.56917,5.56687,5.56796,213000000.0
2005-03-15 04:15:00,5.56774,5.56825,5.56444,5.56573,172000000.0
2005-03-15 04:30:00,5.56574,5.56653,5.56437,5.56639,184000000.0
2005-03-15 04:45:00,5.56637,5.56774,5.56463,5.56659,199000000.0
2005-03-15 05:00:00,5.56633,5.56842,5.56622,5.56729,193000000.0
2005-03-15 05:15:00,5.56728,5.56824,5.56594,5.56622,212000000.0
2005-03-15 05:30:00,5.56601,5.56738,5.56571,5.5663,215000000.0
2005-03-15 05:45:00,5.56607,5.56656,5.56492,5.5654,209000000.0
2005-03-15 06:00:00,5.56637,5.56692,5.56564,5.5658,231000000.0
2005-03-15 06:15:00,5.5659,5.56729,5.56556,5.56672,208000000.0
2005-03-15 06:30:00,5.56687,5.56692,5.56405,5.5645,201000000.0
2005-03-15 06:45:00,5.56428,5.56609,5.56342,5.56372,189000000.0
2005-03-15 07:00:00,5.56339,5.56532,5.56326,5.56453,199000000.0
2005-03-15 07:15:00,5.56455,5.56578,5.56319,5.56531,234000000.0
2005-03-15 07:30:00,5.56507,5.56642,5.56418,5.56571,179000000.0
2005-03-15 07:45:00,5.56577,5.56693,5.56437,5.56595,188000000.0
2005-03-15 08:00:00,5.56627,5.56753,5.56497,5.56627,196000000.0
2005-03-15 08:15:00,5.56671,5.57181,5.56635,5.57003,179000000.0
2005-03-15 08:30:00,5.57051,5.57171,5.56818,5.56944,176000000.0
2005-03-15 08:45:00,5.56991,5.57021,5.56614,5.56799,227000000.0
2005-03-15 09:00:00,5.56667,5.56954,5.5646,5.5688,195000000.0
2005-03-15 09:15:00,5.56882,5.56965,5.56594,5.56741,214000000.0
2005-03-15 09:30:00,5.5682,5.5682,5.56329,5.56714,228000000.0
2005-03-15 09:45:00,5.56779,5.57454,5.56681,5.57377,218000000.0
2005-03-15 10:00:00,5.57444,5.57444,5.56377,5.56468,195000000.0
2005-03-15 10:15:00,5.56512,5.56844,5.56351,5.56477,194000000.0
2005-03-15 10:30:00,5.56486,5.56699,5.56252,5.56527,191000000.0
2005-03-15 10:45:00,5.56574,5.57152,5.56405,5.57152,176000000.0
2005-03-15 11:00:00,5.57065,5.57103,5.56703,5.56845,199000000.0
2005-03-15 11:15:00,5.56884,5.56988,5.5663,5.56815,203000000.0
2005-03-15 11:30:00,5.56828,5.56943,5.56624,5.56862,198000000.0
2005-03-15 11:45:00,5.56876,5.5699,5.56615,5.568,182000000.0
2005-03-15 12:00:00,5.56736,5.56921,5.56606,5.56817,187000000.0
2005-03-15 12:15:00,5.5673,5.56999,5.56521,5.56575,183000000.0
2005-03-15 12:30:00,5.56598,5.56642,5.55981,5.56005,195000000.0
2005-03-15 12:45:00,5.5602,5.56075,5.55646,5.55891,193000000.0
2005-03-15 13:00:00,5.55849,5.55991,5.55684,5.55716,237000000.0
2005-03-15 13:15:00,5.55789,5.5586,5.55556,5.55615,203000000.0
2005-03-15 13:30:00,5.55607,5.5588,5.55358,5.55734,175000000.0
2005-03-15 13:45:00,5.55757,5.55973,5.55569,5.55931,181000000.0
2005-03-15 14:00:00,5.55941,5.56243,5.55777,5.56143,188000000.0
2005-03-15 14:15:00,5.56069,5.56214,5.55815,5.56039,193000000.0
2005-03-15 14:30:00,5.56094,5.56258,5.55959,5.56078,200000000.0
2005-03-15 14:45:00,5.56066,5.56119,5.55672,5.55745,187000000.0
2005-03-15 15:00:00,5.55823,5.5592,5.55536,5.55847,205000000.0
2005-03-15 15:15:00,5.55854,5.55866,5.55401,5.55638,198000000.0
2005-03-15 15:30:00,5.55583,5.55793,5.55035,5.55532,182000000.0
2005-03-15 15:45:00,5.55548,5.55617,5.54718,5.5487,230000000.0
2005-03-15 16:00:00,5.5522,5.57728,5.5522,5.57459,195000000.0
2005-03-15 16:15:00,5.57475,5.57734,5.57097,5.57271,182000000.0
2005-03-15 16:30:00,5.57327,5.58682,5.57327,5.58495,217000000.0
2005-03-15 16:45:00,5.58516,5.58997,5.58447,5.58519,177000000.0
2005-03-15 17:00:00,5.58453,5.58548,5.57998,5.58391,192000000.0
2005-03-15 17:15:00,5.58236,5.58542,5.58224,5.58359,188000000.0
2005-03-15 17:30:00,5.58337,5.58729,5.58178,5.58729,203000000.0
2005-03-15 17:45:00,5.58734,5.59066,5.58638,5.58871,212000000.0
2005-03-15 18:00:00,5.58761,5.59391,5.58742,5.59375,203000000.0
2005-03-15 18:15:00,5.59371,5.59527,5.58832,5.58901,191000000.0
2005-03-15 18:30:00,5.59009,5.5923,5.58401,5.58682,208000000.0
2005-03-15 18:45:00,5.58726,5.59383,5.58641,5.59009,200000000.0
2005-03-15 19:00:00,5.59103,5.59248,5.58738,5.58831,214000000.0
2005-03-15 19:15:00,5.5885,5.5917,5.58747,5.58898,195000000.0
2005-03-15 19:30:00,5.58908,5.59038,5.58706,5.58887,199000000.0
2005-03-15 19:45:00,5.58858,5.59017,5.58517,5.58709,209000000.0
2005-03-15 20:00:00,5.58673,5.58727,5.58415,5.58564,198000000.0
2005-03-15 20:15:00,5.58455,5.58829,5.58455,5.5868,192000000.0
2005-03-15 20:30:00,5.58798,5.58896,5.5857,5.58716,218000000.0
2005-03-15 20:45:00,5.58663,5.58814,5.58498,5.58638,194000000.0
2005-03-15 21:00:00,5.58697,5.58961,5.58649,5.58944,200000000.0
2005-03-15 21:15:00,5.58907,5.58932,5.58559,5.58671,178000000.0
2005-03-15 21:30:00,5.58686,5.58896,5.58558,5.58896,212000000.0
2005-03-15 21:45:00,5.58855,5.58887,5.58595,5.58664,196000000.0
2005-03-15 22:00:00,5.58595,5.58885,5.58518,5.5867,210000000.0
2005-03-15 22:15:00,5.58671,5.58794,5.58517,5.58732,201000000.0
2005-03-15 22:30:00,5.58765,5.58811,5.58625,5.58741,179000000.0
2005-03-15 22:45:00,5.58718,5.58935,5.58665,5.58813,202000000.0
2005-03-15 23:00:00,5.58799,5.5907,5.58725,5.59007,194000000.0
2005-03-15 23:15:00,5.59102,5.59195,5.5894,5.59162,195000000.0
2005-03-15 23:30:00,5.59105,5.59228,5.58811,5.58986,214000000.0
2005-03-15 23:45:00,5.58947,5.59208,5.58841,5.59152,219000000.0
2005-03-16 00:00:00,5.59154,5.59295,5.59017,5.59107,195000000.0
2005-03-16 00:15:00,5.59188,5.59269,5.58904,5.59064,191000000.0
2005-03-16 00:30:00,5.59144,5.59201,5.58821,5.58934,205000000.0
2005-03-16 00:45:00,5.58904,5.59064,5.58717,5.58968,189000000.0
2005-03-16 01:00:00,5.59058,5.59058,5.58726,5.58833,188000000.0
2005-03-16 01:15:00,5.58809,5.59051,5.58677,5.58956,192000000.0
2005-03-16 01:30:00,5.59008,5.59038,5.58725,5.58933,211000000.0
2005-03-16 01:45:00,5.58846,5.59099,5.58796,5.59087,196000000.0
2005-03-16 02:00:00,5.59036,5.59104,5.58862,5.59088,216000000.0
2005-03-16 02:15:00,5.59047,5.59217,5.58902,5.5907,203000000.0
2005-03-16 02:30:00,5.59014,5.59028,5.58689,5.58858,204000000.0
2005-03-16 02:45:00,5.58812,5.59021,5.58604,5.58902,200000000.0
2005-03-16 03:00:00,5.58841,5.59238,5.58801,5.59107,215000000.0
2005-03-16 03:15:00,5.59034,5.59312,5.58973,5.5923,183000000.0
2005-03-16 03:30:00,5.59199,5.5953,5.5918,5.59351,210000000.0
2005-03-16 03:45:00,5.59375,5.5949,5.59148,5.59273,190000000.0
2005-03-16 04:00:00,5.59214,5.5937,5.59087,5.59284,213000000.0
2005-03-16 04:15:00,5.59353,5.59501,5.59177,5.59501,172000000.0
2005-03-16 04:30:00,5.59528,5.59671,5.5943,5.59651,184000000.0
2005-03-16 04:45:00,5.59685,5.59685,5.59335,5.59358,199000000.0
2005-03-16 05:00:00,5.59493,5.59683,5.59375,5.59526,193000000.0
2005-03-16 05:15:00,5.59566,5.59656,5.59425,5.5962,212000000.0
2005-03-16 05:30:00,5.5967,5.59695,5.5935,5.59396,215000000.0
2005-03-16 05:45:00,5.59379,5.59532,5.59301,5.5943,209000000.0
2005-03-16 06:00:00,5.59357,5.59458,5.59196,5.59285,231000000.0
2005-03-16 06:15:00,5.59306,5.59334,5.59017,5.59225,208000000.0
2005-03-16 06:30:00,5.59233,5.59343,5.58984,5.59263,201000000.0
2005-03-16 06:45:00,5.59216,5.5924,5.5859,5.58752,189000000.0
2005-03-16 07:00:00,5.58792,5.5882,5.58599,5.58728,199000000.0
2005-03-16 07:15:00,5.5873,5.58983,5.58676,5.58719,234000000.0
2005-03-16 07:30:00,5.58777,5.59015,5.5853,5.5877,179000000.0
2005-03-16 07:45:00,5.58776,5.58932,5.58672,5.5882,188000000.0
2005-03-16 08:00:00,5.5878,5.58961,5.58534,5.58657,196000000.0
2005-03-16 08:15:00,5.58713,5.58778,5.58518,5.58656,179000000.0
2005-03-16 08:30:00,5.586,5.58749,5.58476,5.58504,176000000.0
2005-03-16 08:45:00,5.58534,5.58694,5.58333,5.58512,227000000.0
2005-03-16 09:00:00,5.58452,5.58624,5.58138,5.5816,195000000.0
2005-03-16 09:15:00,5.58225,5.58308,5.57925,5.57952,214000000.0
2005-03-16 09:30:00,5.57927,5.57944,5.57164,5.57267,228000000.0
2005-03-16 09:45:00,5.57417,5.57427,5.57043,5.57354,218000000.0
2005-03-16 10:00:00,5.57186,5.57212,5.56665,5.56976,195000000.0
2005-03-16 10:15:00,5.56932,5.56954,5.56469,5.56756,194000000.0
2005-03-16 10:30:00,5.56709,5.56883,5.56586,5.56824,191000000.0
2005-03-16 10:45:00,5.56798,5.56861,5.5656,5.56729,176000000.0
2005-03-16 11:00:00,5.56653,5.56789,5.56491,5.56694,199000000.0
2005-03-16 11:15:00,5.56699,5.57102,5.56528,5.57044,203000000.0
2005-03-16 11:30:00,5.5702,5.57189,5.56818,5.57032,198000000.0
2005-03-16 11:45:00,5.57059,5.57197,5.56729,5.57181,182000000.0
2005-03-16 12:00:00,5.57209,5.5724,5.56869,5.5704,187000000.0
2005-03-16 12:15:00,5.57072,5.57167,5.56792,5.56988,183000000.0
2005-03-16 12:30:00,5.57011,5.57031,5.56706,5.56927,195000000.0
2005-03-16 12:45:00,5.5696,5.57342,5.5696,5.57342,193000000.0
2005-03-16 13:00:00,5.57355,5.57516,5.57159,5.57412,237000000.0
2005-03-16 13:15:00,5.57462,5.57545,5.57238,5.57485,203000000.0
2005-03-16 13:30:00,5.57364,5.57476,5.564,5.56634,175000000.0
2005-03-16 13:45:00,5.56574,5.56797,5.5556,5.56114,181000000.0
2005-03-16 14:00:00,5.56123,5.56175,5.55616,5.55634,188000000.0
2005-03-16 14:15:00,5.55705,5.55827,5.55424,5.55608,193000000.0
2005-03-16 14:30:00,5.55675,5.55861,5.55568,5.55762,200000000.0
2005-03-16 14:45:00,5.55718,5.55932,5.55555,5.55857,187000000.0
2005-03-16 15:00:00,5.5587,5.56385,5.55783,5.56248,205000000.0
2005-03-16 15:15:00,5.56296,5.5635,5.55872,5.55957,198000000.0
2005-03-16 15:30:00,5.55753,5.5586,5.54312,5.54513,182000000.0
2005-03-16 15:45:00,5.54505,5.54683,5.53746,5.54125,230000000.0
2005-03-16 16:00:00,5.54132,5.55045,5.53903,5.54985,195000000.0
2005-03-16 16:15:00,5.54976,5.55068,5.54486,5.54763,182000000.0
2005-03-16 16:30:00,5.54752,5.54813,5.54128,5.5441,217000000.0
2005-03-16 16:45:00,5.54338,5.5442,5.53878,5.54248,177000000.0
2005-03-16 17:00:00,5.54247,5.5469,5.54063,5.5451,192000000.0
2005-03-16 17:15:00,5.54491,5.54604,5.54241,5.54248,188000000.0
2005-03-16 17:30:00,5.54308,5.54452,5.5351,5.53691,203000000.0
2005-03-16 17:45:00,5.53718,5.54013,5.536,5.53959,212000000.0
2005-03-16 18:00:00,5.53967,5.54367,5.53769,5.54264,203000000.0
2005-03-16 18:15:00,5.54245,5.54584,5.54165,5.54497,191000000.0
2005-03-16 18:30:00,5.54513,5.54548,5.54195,5.54402,208000000.0
2005-03-16 18:45:00,5.54333,5.5459,5.54166,5.54344,200000000.0
2005-03-16 19:00:00,5.54453,5.54537,5.54154,5.54337,214000000.0
2005-03-16 19:15:00,5.54243,5.54985,5.54243,5.54842,195000000.0
2005-03-16 19:30:00,5.54723,5.55281,5.54652,5.54967,199000000.0
2005-03-16 19:45:00,5.54966,5.55017,5.5465,5.54702,209000000.0
2005-03-16 20:00:00,5.5472,5.55094,5.54689,5.54756,198000000.0
2005-03-16 20:15:00,5.54837,5.55008,5.54695,5.54713,192000000.0
2005-03-16 20:30:00,5.54826,5.54874,5.54414,5.54531,218000000.0
2005-03-16 20:45:00,5.5455,5.54719,5.54201,5.54237,194000000.0
2005-03-16 21:00:00,5.54267,5.54374,5.54167,5.54285,200000000.0
2005-03-16 21:15:00,5.54375,5.54596,5.54188,5.54504,178000000.0
2005-03-16 21:30:00,5.54525,5.54847,5.54525,5.54615,212000000.0
2005-03-16 21:45:00,5.54642,5.54752,5.54445,5.54649,196000000.0
2005-03-16 22:00:00,5.54572,5.5477,5.54464,5.5451,210000000.0
2005-03-16 22:15:00,5.54552,5.54693,5.54427,5.54561,201000000.0
2005-03-16 22:30:00,5.54547,5.54619,5.54239,5.54435,179000000.0
2005-03-16 22:45:00,5.54426,5.54619,5.54246,5.5439,202000000.0
2005-03-16 23:00:00,5.54373,5.54487,5.54281,5.54421,194000000.0
2005-03-16 23:15:00,5.54461,5.54659,5.5427,5.54548,195000000.0
2005-03-16 23:30:00,5.54694,5.54711,5.54342,5.54496,214000000.0
2005-03-16 23:45:00,5.54437,5.54559,5.5429,5.54546,219000000.0
2005-03-17 00:00:00,5.54509,5.54625,5.54244,5.54439,195000000.0
2005-03-17 00:15:00,5.54468,5.5454,5.543,5.54347,191000000.0
2005-03-17 00:30:00,5.54357,5.5452,5.54278,5.54468,205000000.0
2005-03-17 00:45:00,5.54312,5.54643,5.54312,5.54469,189000000.0
2005-03-17 01:00:00,5.54404,5.54725,5.54404,5.54555,188000000.0
2005-03-17 01:15:00,5.54541,5.54692,5.54429,5.54517,192000000.0
2005-03-17 01:30:00,5.5453,5.54764,5.54368,5.54627,211000000.0
2005-03-17 01:45:00,5.54732,5.54918,5.5451,5.54812,196000000.0
2005-03-17 02:00:00,5.54798,5.54995,5.54693,5.54941,216000000.0
2005-03-17 02:15:00,5.54891,5.55098,5.5479,5.54913,203000000.0
2005-03-17 02:30:00,5.54935,5.5501,5.54646,5.54838,204000000.0
2005-03-17 02:45:00,5.54842,5.55071,5.5463,5.55064,200000000.0
2005-03-17 03:00:00,5.55029,5.55057,5.54724,5.5489,215000000.0
2005-03-17 03:15:00,5.54973,5.55199,5.54915,5.55067,183000000.0
2005-03-17 03:30:00,5.55023,5.55177,5.54721,5.54763,210000000.0
2005-03-17 03:45:00,5.54885,5.55034,5.54582,5.54755,190000000.0
2005-03-17 04:00:00,5.54726,5.54946,5.54589,5.54748,213000000.0
2005-03-17 04:15:00,5.54828,5.5485,5.54561,5.54766,172000000.0
2005-03-17 04:30:00,5.5473,5.54757,5.54447,5.54688,184000000.0
2005-03-17 04:45:00,5.54666,5.55005,5.54555,5.55005,199000000.0
2005-03-17 05:00:00,5.55042,5.55244,5.54883,5.55132,193000000.0
2005-03-17 05:15:00,5.55052,5.55276,5.54948,5.55232,212000000.0
2005-03-17 05:30:00,5.55087,5.55274,5.55053,5.55223,215000000.0
2005-03-17 05:45:00,5.55089,5.5523,5.54961,5.55095,209000000.0
2005-03-17 06:00:00,5.55142,5.55229,5.54799,5.55045,231000000.0
2005-03-17 06:15:00,5.54976,5.55037,5.54764,5.54905,208000000.0
2005-03-17 06:30:00,5.5482,5.55097,5.54776,5.5497,201000000.0
2005-03-17 06:45:00,5.54975,5.55294,5.54922,5.55167,189000000.0
2005-03-17 07:00:00,5.55221,5.55595,5.55062,5.55571,199000000.0
2005-03-17 07:15:00,5.55637,5.55656,5.55121,5.55121,234000000.0
2005-03-17 07:30:00,5.55082,5.55513,5.55043,5.55377,179000000.0
2005-03-17 07:45:00,5.55412,5.55611,5.55292,5.555,188000000.0
2005-03-17 08:00:00,5.55396,5.55422,5.54925,5.54994,196000000.0
2005-03-17 08:15:00,5.55032,5.55124,5.5446,5.54508,179000000.0
2005-03-17 08:30:00,5.54466,5.54639,5.54366,5.54608,176000000.0
2005-03-17 08:45:00,5.54563,5.54714,5.54426,5.54714,227000000.0
2005-03-17 09:00:00,5.54653,5.54878,5.54557,5.54727,195000000.0
2005-03-17 09:15:00,5.54733,5.54947,5.5456,5.54642,214000000.0
2005-03-17 09:30:00,5.54699,5.54925,5.54549,5.54765,228000000.0
2005-03-17 09:45:00,5.5472,5.55402,5.54674,5.55354,218000000.0
2005-03-17 10:00:00,5.55333,5.55538,5.55169,5.55406,195000000.0
2005-03-17 10:15:00,5.55402,5.55402,5.54852,5.54926,194000000.0
2005-03-17 10:30:00,5.54941,5.55324,5.54889,5.5505,191000000.0
2005-03-17 10:45:00,5.55117,5.55208,5.54941,5.55062,176000000.0
2005-03-17 11:00:00,5.55099,5.55416,5.54987,5.55236,199000000.0
2005-03-17 11:15:00,5.55303,5.55435,5.55164,5.55373,203000000.0
2005-03-17 11:30:00,5.55311,5.55841,5.55156,5.55772,198000000.0
2005-03-17 11:45:00,5.55673,5.55968,5.55064,5.55415,182000000.0
2005-03-17 12:00:00,5.55423,5.55698,5.55359,5.55562,187000000.0
2005-03-17 12:15:00,5.55565,5.56207,5.55463,5.56154,183000000.0
2005-03-17 12:30:00,5.56186,5.56316,5.56005,5.56162,195000000.0
2005-03-17 12:45:00,5.5609,5.56501,5.56038,5.56283,193000000.0
2005-03-17 13:00:00,5.56366,5.56505,5.56186,5.56223,237000000.0
2005-03-17 13:15:00,5.56214,5.56326,5.56028,5.56271,203000000.0
2005-03-17 13:30:00,5.56196,5.56385,5.55659,5.55859,175000000.0
2005-03-17 13:45:00,5.55848,5.56088,5.5568,5.55873,181000000.0
2005-03-17 14:00:00,5.55884,5.55897,5.55534,5.5585,188000000.0
2005-03-17 14:15:00,5.55756,5.562,5.55657,5.55769,193000000.0
2005-03-17 14:30:00,5.55731,5.55731,5.55344,5.55402,200000000.0
2005-03-17 14:45:00,5.55491,5.55718,5.55277,5.55501,187000000.0
2005-03-17 15:00:00,5.55554,5.56096,5.55483,5.56091,205000000.0
2005-03-17 15:15:00,5.56023,5.56431,5.55787,5.56271,198000000.0
2005-03-17 15:30:00,5.56284,5.57485,5.56228,5.57485,182000000.0
2005-03-17 15:45:00,5.57498,5.57523,5.56922,5.5722,230000000.0
2005-03-17 16:00:00,5.57177,5.57556,5.56776,5.56969,195000000.0
2005-03-17 16:15:00,5.56938,5.57023,5.56572,5.56858,182000000.0
2005-03-17 16:30:00,5.56914,5.57416,5.56586,5.57077,217000000.0
2005-03-17 16:45:00,5.57092,5.5712,5.56638,5.56794,177000000.0
2005-03-17 17:00:00,5.56873,5.57144,5.56108,5.56449,192000000.0
2005-03-17 17:15:00,5.56401,5.56667,5.56303,5.56329,188000000.0
2005-03-17 17:30:00,5.5635,5.56451,5.55797,5.56034,203000000.0
2005-03-17 17:45:00,5.56017,5.56366,5.56017,5.56077,212000000.0
2005-03-17 18:00:00,5.56002,5.56675,5.56002,5.56544,203000000.0
2005-03-17 18:15:00,5.56511,5.56721,5.56456,5.56616,191000000.0
2005-03-17 18:30:00,5.56744,5.56744,5.56188,5.56305,208000000.0
2005-03-17 18:45:00,5.56437,5.56574,5.56183,5.5642,200000000.0
2005-03-17 19:00:00,5.56382,5.56444,5.55519,5.55835,214000000.0
2005-03-17 19:15:00,5.55841,5.56128,5.55707,5.56001,195000000.0
2005-03-17 19:30:00,5.5596,5.56497,5.55846,5.56371,199000000.0
2005-03-17 19:45:00,5.56203,5.57012,5.56203,5.56984,209000000.0
2005-03-17 20:00:00,5.56922,5.5697,5.56533,5.56683,198000000.0
2005-03-17 20:15:00,5.56709,5.56864,5.56504,5.56756,192000000.0
2005-03-17 20:30:00,5.5679,5.56956,5.56511,5.56727,218000000.0
2005-03-17 20:45:00,5.567,5.56909,5.56536,5.56641,194000000.0
2005-03-17 21:00:00,5.56722,5.56935,5.56483,5.56483,200000000.0
2005-03-17 21:15:00,5.5653,5.56832,5.56325,5.5635,178000000.0
2005-03-17 21:30:00,5.56463,5.56659,5.56335,5.56519,212000000.0
2005-03-17 21:45:00,5.56463,5.56623,5.56381,5.56459,196000000.0
2005-03-17 22:00:00,5.56411,5.56426,5.56044,5.56179,210000000.0
2005-03-17 22:15:00,5.56118,5.56432,5.56003,5.56278,201000000.0
2005-03-17 22:30:00,5.56271,5.56477,5.56134,5.56291,179000000.0
2005-03-17 22:45:00,5.56304,5.5635,5.56062,5.56258,202000000.0
2005-03-17 23:00:00,5.56263,5.56325,5.56,5.56207,194000000.0
2005-03-17 23:15:00,5.56087,5.56268,5.55969,5.56017,195000000.0
2005-03-17 23:30:00,5.55958,5.5629,5.55921,5.56285,214000000.0
2005-03-17 23:45:00,5.56254,5.56258,5.55959,5.56172,219000000.0
2005-03-18 00:00:00,5.56231,5.56242,5.55934,5.56101,195000000.0
2005-03-18 00:15:00,5.56114,5.56334,5.55951,5.561,191000000.0
2005-03-18 00:30:00,5.56115,5.56197,5.55768,5.55768,205000000.0
2005-03-18 00:45:00,5.55814,5.56176,5.55814,5.56028,189000000.0
2005-03-18 01:00:00,5.5598,5.56167,5.55889,5.56096,188000000.0
2005-03-18 01:15:00,5.56149,5.56272,5.56007,5.56272,192000000.0
2005-03-18 01:30:00,5.5625,5.56267,5.55916,5.56101,211000000.0
2005-03-18 01:45:00,5.5611,5.56283,5.55913,5.56026,196000000.0
2005-03-18 02:00:00,5.56024,5.5631,5.559,5.56103,216000000.0
2005-03-18 02:15:00,5.56088,5.56169,5.55928,5.56076,203000000.0
2005-03-18 02:30:00,5.55989,5.56213,5.55895,5.56041,204000000.0
2005-03-18 02:45:00,5.56034,5.56148,5.5573,5.55804,200000000.0
2005-03-18 03:00:00,5.55871,5.56191,5.55796,5.56065,215000000.0
2005-03-18 03:15:00,5.56043,5.56353,5.55898,5.56353,183000000.0
2005-03-18 03:30:00,5.56338,5.56532,5.56193,5.56301,210000000.0
2005-03-18 03:45:00,5.56409,5.56451,5.56146,5.56229,190000000.0
2005-03-18 04:00:00,5.56169,5.56273,5.56046,5.56083,213000000.0
2005-03-18 04:15:00,5.56237,5.56298,5.56006,5.56271,172000000.0
2005-03-18 04:30:00,5.56298,5.56298,5.55978,5.56193,184000000.0
2005-03-18 04:45:00,5.56173,5.56328,5.55919,5.56195,199000000.0
2005-03-18 05:00:00,5.56209,5.5633,5.56045,5.56252,193000000.0
2005-03-18 05:15:00,5.56222,5.56344,5.56038,5.56109,212000000.0
2005-03-18 05:30:00,5.56242,5.56295,5.56022,5.56027,215000000.0
2005-03-18 05:45:00,5.56055,5.563,5.56002,5.56075,209000000.0
2005-03-18 06:00:00,5.56184,5.56379,5.56055,5.56292,231000000.0
2005-03-18 06:15:00,5.5618,5.56465,5.5618,5.56289,208000000.0
2005-03-18 06:30:00,5.56337,5.56472,5.56221,5.56472,201000000.0
2005-03-18 06:45:00,5.56449,5.56491,5.56233,5.56416,189000000.0
2005-03-18 07:00:00,5.56386,5.56702,5.56237,5.56588,199000000.0
2005-03-18 07:15:00,5.56608,5.56644,5.56383,5.56538,234000000.0
2005-03-18 07:30:00,5.56578,5.56831,5.56479,5.56733,179000000.0
2005-03-18 07:45:00,5.56755,5.56994,5.56654,5.56792,188000000.0
2005-03-18 08:00:00,5.56797,5.56838,5.56552,5.56626,196000000.0
2005-03-18 08:15:00,5.56606,5.56958,5.56605,5.56911,179000000.0
2005-03-18 08:30:00,5.56888,5.56954,5.56588,5.56629,176000000.0
2005-03-18 08:45:00,5.5657,5.56677,5.5639,5.56551,227000000.0
2005-03-18 09:00:00,5.56547,5.57051,5.56432,5.56979,195000000.0
2005-03-18 09:15:00,5.56936,5.57298,5.56673,5.5719,214000000.0
2005-03-18 09:30:00,5.57206,5.57258,5.567,5.57063,228000000.0
2005-03-18 09:45:00,5.57099,5.57381,5.56911,5.57141,218000000.0
2005-03-18 10:00:00,5.57094,5.57628,5.56953,5.57371,195000000.0
2005-03-18 10:15:00,5.57357,5.5759,5.57257,5.57458,194000000.0
2005-03-18 10:30:00,5.57431,5.57551,5.56866,5.57418,191000000.0
2005-03-18 10:45:00,5.57474,5.58991,5.57432,5.58657,176000000.0
2005-03-18 11:00:00,5.58596,5.58789,5.58186,5.58746,199000000.0
2005-03-18 11:15:00,5.58735,5.58812,5.58375,5.58747,203000000.0
2005-03-18 11:30:00,5.58602,5.58719,5.58459,5.58705,198000000.0
2005-03-18 11:45:00,5.58746,5.58883,5.58489,5.58489,182000000.0
2005-03-18 12:00:00,5.58577,5.58829,5.58436,5.58754,187000000.0
2005-03-18 12:15:00,5.58805,5.59035,5.58425,5.58425,183000000.0
2005-03-18 12:30:00,5.58535,5.58856,5.58325,5.58719,195000000.0
2005-03-18 12:45:00,5.58822,5.5896,5.58578,5.58869,193000000.0
2005-03-18 13:00:00,5.58908,5.59058,5.58526,5.58934,237000000.0
2005-03-18 13:15:00,5.58922,5.59004,5.58618,5.58628,203000000.0
2005-03-18 13:30:00,5.58693,5.58802,5.58452,5.58493,175000000.0
2005-03-18 13:45:00,5.58441,5.58883,5.58441,5.58883,181000000.0
2005-03-18 14:00:00,5.58851,5.59213,5.58809,5.58925,188000000.0
2005-03-18 14:15:00,5.58898,5.59291,5.5886,5.59206,193000000.0
2005-03-18 14:30:00,5.59174,5.59399,5.58862,5.59375,200000000.0
2005-03-18 14:45:00,5.59349,5.59742,5.58617,5.59742,187000000.0
2005-03-18 15:00:00,5.5982,5.60501,5.59624,5.60271,205000000.0
2005-03-18 15:15:00,5.60247,5.60479,5.60032,5.60168,198000000.0
2005-03-18 15:30:00,5.60159,5.60268,5.59812,5.60117,182000000.0
2005-03-18 15:45:00,5.601,5.60231,5.59878,5.60082,230000000.0
2005-03-18 16:00:00,5.60135,5.6031,5.59823,5.60031,195000000.0
2005-03-18 16:15:00,5.60108,5.60184,5.59957,5.60051,182000000.0
2005-03-18 16:30:00,5.60113,5.60823,5.60078,5.60348,217000000.0
2005-03-18 16:45:00,5.60352,5.60746,5.60312,5.60407,177000000.0
2005-03-18 17:00:00,5.60453,5.60453,5.59959,5.60023,192000000.0
2005-03-18 17:15:00,5.59998,5.6064,5.59958,5.60581,188000000.0
2005-03-18 17:30:00,5.60525,5.60571,5.60133,5.60187,203000000.0
2005-03-18 17:45:00,5.60158,5.60403,5.5992,5.59977,212000000.0
2005-03-18 18:00:00,5.59926,5.60283,5.59693,5.60231,203000000.0
2005-03-18 18:15:00,5.60242,5.60254,5.59697,5.59762,191000000.0
2005-03-18 18:30:00,5.59751,5.59751,5.58829,5.58885,208000000.0
2005-03-18 18:45:00,5.58942,5.59052,5.58719,5.58936,200000000.0
2005-03-18 19:00:00,5.58973,5.59037,5.58504,5.58657,214000000.0
2005-03-18 19:15:00,5.58691,5.58769,5.58365,5.58522,195000000.0
2005-03-18 19:30:00,5.58573,5.58901,5.58524,5.58793,199000000.0
2005-03-18 19:45:00,5.58754,5.58919,5.58677,5.58737,209000000.0
2005-03-18 20:00:00,5.58707,5.58836,5.58549,5.58671,198000000.0
2005-03-18 20:15:00,5.58705,5.58875,5.58648,5.58794,192000000.0
2005-03-18 20:30:00,5.58742,5.5896,5.58724,5.58794,218000000.0
2005-03-18 20:45:00,5.5879,5.58886,5.58677,5.58744,194000000.0
2005-03-18 21:00:00,5.58773,5.58933,5.58714,5.58891,200000000.0
2005-03-18 21:15:00,5.58917,5.59139,5.58753,5.58926,178000000.0
2005-03-18 21:30:00,5.59061,5.59119,5.58851,5.59074,212000000.0
2005-03-18 21:45:00,5.59022,5.59137,5.58862,5.58907,196000000.0
2005-03-18 22:00:00,5.58923,5.59058,5.58675,5.58696,210000000.0
2005-03-18 22:15:00,5.5885,5.58977,5.58636,5.58973,201000000.0
2005-03-18 22:30:00,5.5895,5.58958,5.58673,5.58902,179000000.0
2005-03-18 22:45:00,5.58887,5.58989,5.58735,5.58792,202000000.0
2005-03-18 23:00:00,5.58753,5.59034,5.58529,5.58694,194000000.0
2005-03-18 23:15:00,5.58653,5.58749,5.58472,5.58519,195000000.0
2005-03-18 23:30:00,5.5849,5.58608,5.58303,5.58369,214000000.0
2005-03-18 23:45:00,5.58326,5.58533,5.58193,5.58266,219000000.0
2005-03-21 02:00:00,5.58736,5.5884,5.58581,5.58691,216000000.0
2005-03-21 02:15:00,5.58775,5.59025,5.58611,5.58883,203000000.0
2005-03-21 02:30:00,5.58821,5.59065,5.58754,5.58863,204000000.0
2005-03-21 02:45:00,5.58864,5.59298,5.58798,5.59169,200000000.0
2005-03-21 03:00:00,5.59166,5.59516,5.59054,5.59506,215000000.0
2005-03-21 03:15:00,5.59573,5.60125,5.59444,5.59967,183000000.0
2005-03-21 03:30:00,5.60027,5.60243,5.59852,5.60212,210000000.0
2005-03-21 03:45:00,5.60196,5.60256,5.59975,5.60194,190000000.0
2005-03-21 04:00:00,5.60215,5.61241,5.60067,5.60986,213000000.0
2005-03-21 04:15:00,5.60915,5.60986,5.60651,5.60827,172000000.0
2005-03-21 04:30:00,5.60821,5.60893,5.60669,5.60821,184000000.0
2005-03-21 04:45:00,5.60798,5.61343,5.60798,5.6125,199000000.0
2005-03-21 05:00:00,5.61266,5.61439,5.61155,5.61296,193000000.0
2005-03-21 05:15:00,5.61215,5.61497,5.6108,5.61272,212000000.0
2005-03-21 05:30:00,5.61241,5.61267,5.60585,5.60685,215000000.0
2005-03-21 05:45:00,5.60672,5.61371,5.60659,5.61297,209000000.0
2005-03-21 06:00:00,5.61269,5.61385,5.60974,5.61059,231000000.0
2005-03-21 06:15:00,5.61132,5.61276,5.61026,5.61212,208000000.0
2005-03-21 06:30:00,5.61229,5.61306,5.61005,5.61239,201000000.0
2005-03-21 06:45:00,5.61213,5.61272,5.60974,5.61102,189000000.0
2005-03-21 07:00:00,5.61182,5.61391,5.61003,5.61277,199000000.0
2005-03-21 07:15:00,5.61292,5.61444,5.61196,5.61372,234000000.0
2005-03-21 07:30:00,5.61294,5.61373,5.61087,5.61148,179000000.0
2005-03-21 07:45:00,5.61213,5.61369,5.61032,5.61176,188000000.0
2005-03-21 08:00:00,5.61169,5.61232,5.60795,5.60844,196000000.0
2005-03-21 08:15:00,5.60798,5.61128,5.60708,5.60786,179000000.0
2005-03-21 08:30:00,5.60789,5.6089,5.60582,5.60803,176000000.0
2005-03-21 08:45:00,5.60777,5.6105,5.60605,5.60981,227000000.0
2005-03-21 09:00:00,5.60966,5.61027,5.60467,5.60489,195000000.0
2005-03-21 09:15:00,5.6049,5.61023,5.60472,5.60937,214000000.0
2005-03-21 09:30:00,5.61008,5.61996,5.60921,5.61844,228000000.0
2005-03-21 09:45:00,5.61836,5.6313,5.61803,5.62785,218000000.0
2005-03-21 10:00:00,5.62819,5.62819,5.62351,5.62452,195000000.0
2005-03-21 10:15:00,5.62515,5.63033,5.62398,5.62926,194000000.0
2005-03-21 10:30:00,5.62978,5.63324,5.62881,5.62916,191000000.0
2005-03-21 10:45:00,5.62992,5.63235,5.62873,5.6298,176000000.0
2005-03-21 11:00:00,5.62905,5.6316,5.62754,5.62969,199000000.0
2005-03-21 11:15:00,5.62885,5.63155,5.62808,5.63087,203000000.0
2005-03-21 11:30:00,5.63089,5.63089,5.62523,5.62828,198000000.0
2005-03-21 11:45:00,5.62721,5.62963,5.62631,5.62717,182000000.0
2005-03-21 12:00:00,5.62679,5.62713,5.62328,5.62567,187000000.0
2005-03-21 12:15:00,5.62549,5.62577,5.62352,5.62475,183000000.0
2005-03-21 12:30:00,5.62546,5.62862,5.62297,5.62862,195000000.0
2005-03-21 12:45:00,5.62926,5.63215,5.62829,5.63118,193000000.0
2005-03-21 13:00:00,5.63222,5.63359,5.63023,5.63036,237000000.0
2005-03-21 13:15:00,5.63165,5.63591,5.62989,5.63591,203000000.0
2005-03-21 13:30:00,5.63467,5.63592,5.63192,5.63387,175000000.0
2005-03-21 13:45:00,5.63487,5.64038,5.63288,5.6403,181000000.0
2005-03-21 14:00:00,5.63961,5.64145,5.63835,5.63949,188000000.0
2005-03-21 14:15:00,5.64002,5.64048,5.63489,5.63617,193000000.0
2005-03-21 14:30:00,5.6347,5.63831,5.6346,5.63811,200000000.0
2005-03-21 14:45:00,5.63872,5.64057,5.63441,5.63441,187000000.0
2005-03-21 15:00:00,5.63395,5.63688,5.63291,5.63615,205000000.0
2005-03-21 15:15:00,5.63686,5.64385,5.63627,5.64361,198000000.0
2005-03-21 15:30:00,5.64364,5.64422,5.64028,5.6422,182000000.0
2005-03-21 15:45:00,5.64317,5.64834,5.64229,5.6429,230000000.0
2005-03-21 16:00:00,5.64369,5.64526,5.6378,5.64122,195000000.0
2005-03-21 16:15:00,5.64145,5.64178,5.63665,5.63974,182000000.0
2005-03-21 16:30:00,5.64029,5.64321,5.63917,5.6419,217000000.0
2005-03-21 16:45:00,5.6408,5.64296,5.63618,5.63989,177000000.0
2005-03-21 17:00:00,5.63993,5.64237,5.6351,5.64176,192000000.0
2005-03-21 17:15:00,5.64181,5.64549,5.63887,5.64174,188000000.0
2005-03-21 17:30:00,5.64105,5.64385,5.63806,5.64253,203000000.0
2005-03-21 17:45:00,5.64306,5.64544,5.64045,5.64399,212000000.0
2005-03-21 18:00:00,5.6437,5.6437,5.63998,5.64178,203000000.0
2005-03-21 18:15:00,5.64025,5.64653,5.63846,5.64509,191000000.0
2005-03-21 18:30:00,5.64514,5.65511,5.64478,5.65507,208000000.0
2005-03-21 18:45:00,5.65593,5.65659,5.65111,5.652,200000000.0
2005-03-21 19:00:00,5.65168,5.66193,5.65106,5.6615,214000000.0
2005-03-21 19:15:00,5.6615,5.66153,5.65615,5.65743,195000000.0
2005-03-21 19:30:00,5.65731,5.65738,5.65184,5.65323,199000000.0
2005-03-21 19:45:00,5.65221,5.65515,5.65096,5.65457,209000000.0
2005-03-21 20:00:00,5.65518,5.65557,5.65209,5.65347,198000000.0
2005-03-21 20:15:00,5.65317,5.65492,5.65212,5.65366,192000000.0
2005-03-21 20:30:00,5.65317,5.65497,5.64983,5.65099,218000000.0
2005-03-21 20:45:00,5.65148,5.65231,5.64889,5.65087,194000000.0
2005-03-21 21:00:00,5.65124,5.65272,5.64804,5.64981,200000000.0
2005-03-21 21:15:00,5.64926,5.65101,5.6477,5.65085,178000000.0
2005-03-21 21:30:00,5.65047,5.65155,5.64775,5.64876,212000000.0
2005-03-21 21:45:00,5.64821,5.65122,5.64602,5.64717,196000000.0
2005-03-21 22:00:00,5.64626,5.6479,5.64566,5.64727,210000000.0
2005-03-21 22:15:00,5.64861,5.64963,5.64629,5.6473,201000000.0
2005-03-21 22:30:00,5.64712,5.64949,5.64612,5.6486,179000000.0
2005-03-21 22:45:00,5.64823,5.6503,5.64704,5.6499,202000000.0
2005-03-21 23:00:00,5.64877,5.65008,5.64744,5.64863,194000000.0
2005-03-21 23:15:00,5.64895,5.65143,5.64672,5.64944,195000000.0
2005-03-21 23:30:00,5.65126,5.65371,5.65019,5.65328,214000000.0
2005-03-21 23:45:00,5.65374,5.65651,5.6532,5.65453,219000000.0
2005-03-22 00:00:00,5.65479,5.6555,5.65016,5.65035,195000000.0
2005-03-22 00:15:00,5.65049,5.65195,5.64893,5.65117,191000000.0
2005-03-22 00:30:00,5.65179,5.65207,5.64855,5.65054,205000000.0
2005-03-22 00:45:00,5.65111,5.65158,5.64865,5.65004,189000000.0
2005-03-22 01:00:00,5.65091,5.65332,5.64993,5.65067,188000000.0
2005-03-22 01:15:00,5.65059,5.65569,5.64993,5.65427,192000000.0
2005-03-22 01:30:00,5.65422,5.65495,5.65112,5.65464,211000000.0
2005-03-22 01:45:00,5.65446,5.65502,5.65221,5.65358,196000000.0
2005-03-22 02:00:00,5.65322,5.65378,5.65036,5.65163,216000000.0
2005-03-22 02:15:00,5.65183,5.65357,5.65016,5.65152,203000000.0
2005-03-22 02:30:00,5.6514,5.65506,5.65134,5.65309,204000000.0
2005-03-22 02:45:00,5.65415,5.65467,5.64974,5.65112,200000000.0
2005-03-22 03:00:00,5.65092,5.65283,5.64978,5.65192,215000000.0
2005-03-22 03:15:00,5.65183,5.65249,5.64943,5.65102,183000000.0
2005-03-22 03:30:00,5.65096,5.65125,5.64774,5.64916,210000000.0
2005-03-22 03:45:00,5.64848,5.64885,5.64647,5.64729,190000000.0
2005-03-22 04:00:00,5.64802,5.65132,5.6469,5.64818,213000000.0
2005-03-22 04:15:00,5.64755,5.65137,5.64683,5.65137,172000000.0
2005-03-22 04:30:00,5.64992,5.65054,5.64713,5.64846,184000000.0
2005-03-22 04:45:00,5.64802,5.64952,5.64688,5.64892,199000000.0
2005-03-22 05:00:00,5.64918,5.6505,5.64807,5.65018,193000000.0
2005-03-22 05:15:00,5.64864,5.65092,5.64819,5.64851,212000000.0
2005-03-22 05:30:00,5.64881,5.6505,5.64719,5.64966,215000000.0
2005-03-22 05:45:00,5.64896,5.65095,5.64867,5.65001,209000000.0
2005-03-22 06:00:00,5.65024,5.65168,5.64864,5.6514,231000000.0
2005-03-22 06:15:00,5.65086,5.6517,5.64861,5.65022,208000000.0
2005-03-22 06:30:00,5.64966,5.65164,5.64832,5.6502,201000000.0
2005-03-22 06:45:00,5.64971,5.65267,5.64878,5.65229,189000000.0
2005-03-22 07:00:00,5.6529,5.65364,5.65001,5.65241,199000000.0
2005-03-22 07:15:00,5.65215,5.65272,5.6502,5.65227,234000000.0
2005-03-22 07:30:00,5.65102,5.65325,5.65054,5.65271,179000000.0
2005-03-22 07:45:00,5.65186,5.65285,5.65032,5.65096,188000000.0
2005-03-22 08:00:00,5.6512,5.65238,5.6488,5.65061,196000000.0
2005-03-22 08:15:00,5.65041,5.65464,5.64964,5.65464,179000000.0
2005-03-22 08:30:00,5.65487,5.65594,5.6518,5.65383,176000000.0
2005-03-22 08:45:00,5.65297,5.65298,5.64892,5.64966,227000000.0
2005-03-22 09:00:00,5.64967,5.65128,5.64617,5.64773,195000000.0
2005-03-22 09:15:00,5.64904,5.6557,5.64869,5.65484,214000000.0
2005-03-22 09:30:00,5.65517,5.65812,5.65172,5.65465,228000000.0
2005-03-22 09:45:00,5.65462,5.65483,5.64808,5.64978,218000000.0
2005-03-22 10:00:00,5.64957,5.65072,5.6442,5.64558,195000000.0
2005-03-22 10:15:00,5.64464,5.64468,5.64106,5.64381,194000000.0
2005-03-22 10:30:00,5.6443,5.64483,5.6419,5.64245,191000000.0
2005-03-22 10:45:00,5.64202,5.64771,5.64079,5.64771,176000000.0
2005-03-22 11:00:00,5.64684,5.64849,5.64498,5.64754,199000000.0
2005-03-22 11:15:00,5.6477,5.6508,5.64647,5.64885,203000000.0
2005-03-22 11:30:00,5.64939,5.65228,5.64781,5.6494,198000000.0
2005-03-22 11:45:00,5.64973,5.6503,5.64464,5.64503,182000000.0
2005-03-22 12:00:00,5.6451,5.64658,5.64332,5.64411,187000000.0
2005-03-22 12:15:00,5.64237,5.64598,5.64155,5.6446,183000000.0
2005-03-22 12:30:00,5.64426,5.64703,5.64371,5.64564,195000000.0
2005-03-22 12:45:00,5.64673,5.6468,5.64036,5.64264,193000000.0
2005-03-22 13:00:00,5.64232,5.64331,5.63873,5.64078,237000000.0
2005-03-22 13:15:00,5.64045,5.64098,5.63643,5.64045,203000000.0
2005-03-22 13:30:00,5.64046,5.64325,5.63964,5.64255,175000000.0
2005-03-22 13:45:00,5.64274,5.64289,5.639,5.64214,181000000.0
2005-03-22 14:00:00,5.64229,5.6427,5.64004,5.64068,188000000.0
2005-03-22 14:15:00,5.64055,5.64505,5.63961,5.64505,193000000.0
2005-03-22 14:30:00,5.64508,5.64698,5.64377,5.64561,200000000.0
2005-03-22 14:45:00,5.64548,5.64718,5.6432,5.6453,187000000.0
2005-03-22 15:00:00,5.64513,5.64771,5.64448,5.64711,205000000.0
2005-03-22 15:15:00,5.64702,5.64765,5.64373,5.64529,198000000.0
2005-03-22 15:30:00,5.64611,5.64623,5.64088,5.6428,182000000.0
2005-03-22 15:45:00,5.64273,5.64359,5.64089,5.64303,230000000.0
2005-03-22 16:00:00,5.64247,5.64363,5.63824,5.63965,195000000.0
2005-03-22 16:15:00,5.63882,5.64251,5.63798,5.64117,182000000.0
2005-03-22 16:30:00,5.64118,5.64347,5.63567,5.63567,217000000.0
2005-03-22 16:45:00,5.635,5.63801,5.63381,5.63657,177000000.0
2005-03-22 17:00:00,5.63674,5.63681,5.63315,5.63488,192000000.0
2005-03-22 17:15:00,5.63554,5.63577,5.6311,5.63325,188000000.0
2005-03-22 17:30:00,5.633,5.63364,5.63016,5.63016,203000000.0
2005-03-22 17:45:00,5.63164,5.63531,5.63121,5.63525,212000000.0
2005-03-22 18:00:00,5.63521,5.63546,5.63187,5.63325,203000000.0
2005-03-22 18:15:00,5.6316,5.6337,5.62832,5.63289,191000000.0
2005-03-22 18:30:00,5.63373,5.63586,5.63201,5.6345,208000000.0
2005-03-22 18:45:00,5.63436,5.63487,5.63105,5.63262,200000000.0
2005-03-22 19:00:00,5.63385,5.63385,5.63118,5.6319,214000000.0
2005-03-22 19:15:00,5.63314,5.63881,5.63201,5.6376,195000000.0
2005-03-22 19:30:00,5.63748,5.64007,5.63614,5.63847,199000000.0
2005-03-22 19:45:00,5.63833,5.63916,5.63661,5.63804,209000000.0
2005-03-22 20:00:00,5.63814,5.63942,5.63611,5.63741,198000000.0
2005-03-22 20:15:00,5.639,5.63958,5.63585,5.63638,192000000.0
2005-03-22 20:30:00,5.63597,5.63822,5.63424,5.63507,218000000.0
2005-03-22 20:45:00,5.6354,5.63822,5.63299,5.63612,194000000.0
2005-03-22 21:00:00,5.63769,5.63961,5.63475,5.63734,200000000.0
2005-03-22 21:15:00,5.63705,5.66993,5.63283,5.66438,178000000.0
2005-03-22 21:30:00,5.66418,5.67218,5.65975,5.67218,212000000.0
2005-03-22 21:45:00,5.67239,5.69182,5.67036,5.68562,196000000.0
2005-03-22 22:00:00,5.68568,5.6991,5.68488,5.69192,210000000.0
2005-03-22 22:15:00,5.69081,5.69288,5.68511,5.68854,201000000.0
2005-03-22 22:30:00,5.6885,5.68892,5.68504,5.68504,179000000.0
2005-03-22 22:45:00,5.68519,5.68754,5.68381,5.68536,202000000.0
2005-03-22 23:00:00,5.68521,5.68702,5.68371,5.68558,194000000.0
2005-03-22 23:15:00,5.68428,5.68945,5.68428,5.68939,195000000.0
2005-03-22 23:30:00,5.68967,5.69194,5.68744,5.69107,214000000.0
2005-03-22 23:45:00,5.69025,5.691,5.68548,5.68586,219000000.0
2005-03-23 00:00:00,5.68588,5.69496,5.68525,5.69416,195000000.0
2005-03-23 00:15:00,5.69428,5.69528,5.68951,5.68951,191000000.0
2005-03-23 00:30:00,5.69107,5.69178,5.68864,5.68904,205000000.0
2005-03-23 00:45:00,5.68933,5.68981,5.6847,5.68677,189000000.0
2005-03-23 01:00:00,5.68694,5.6887,5.68554,5.68834,188000000.0
2005-03-23 01:15:00,5.68815,5.6886,5.68435,5.68728,192000000.0
2005-03-23 01:30:00,5.68715,5.68842,5.68529,5.68707,211000000.0
2005-03-23 01:45:00,5.68772,5.69193,5.68725,5.69123,196000000.0
2005-03-23 02:00:00,5.68983,5.6912,5.68771,5.69017,216000000.0
2005-03-23 02:15:00,5.68979,5.69093,5.6871,5.69025,203000000.0
2005-03-23 02:30:00,5.69002,5.69082,5.68629,5.68918,204000000.0
2005-03-23 02:45:00,5.68962,5.69107,5.68784,5.68805,200000000.0
2005-03-23 03:00:00,5.68693,5.68821,5.68484,5.68732,215000000.0
2005-03-23 03:15:00,5.68799,5.689,5.6864,5.68803,183000000.0
2005-03-23 03:30:00,5.68842,5.68903,5.68618,5.68812,210000000.0
2005-03-23 03:45:00,5.68805,5.68857,5.68609,5.68717,190000000.0
2005-03-23 04:00:00,5.6867,5.68966,5.68552,5.68738,213000000.0
2005-03-23 04:15:00,5.68692,5.68925,5.68558,5.68778,172000000.0
2005-03-23 04:30:00,5.68643,5.68976,5.68633,5.68784,184000000.0
2005-03-23 04:45:00,5.68762,5.68906,5.68671,5.68811,199000000.0
2005-03-23 05:00:00,5.68826,5.68928,5.68616,5.68792,193000000.0
2005-03-23 05:15:00,5.6879,5.68872,5.6858,5.688,212000000.0
2005-03-23 05:30:00,5.68825,5.68943,5.68662,5.68758,215000000.0
2005-03-23 05:45:00,5.68884,5.68946,5.68682,5.68855,209000000.0
2005-03-23 06:00:00,5.68838,5.68935,5.68678,5.68818,231000000.0
2005-03-23 06:15:00,5.68782,5.69076,5.68782,5.6891,208000000.0
2005-03-23 06:30:00,5.68979,5.69023,5.68625,5.68673,201000000.0
2005-03-23 06:45:00,5.68704,5.68809,5.68573,5.68683,189000000.0
2005-03-23 07:00:00,5.6869,5.68926,5.68604,5.68824,199000000.0
2005-03-23 07:15:00,5.68881,5.69076,5.6877,5.6889,234000000.0
2005-03-23 07:30:00,5.69004,5.69115,5.68814,5.68841,179000000.0
2005-03-23 07:45:00,5.68849,5.69036,5.68712,5.68873,188000000.0
2005-03-23 08:00:00,5.68904,5.68925,5.68652,5.68664,196000000.0
2005-03-23 08:15:00,5.68758,5.69007,5.68647,5.68956,179000000.0
2005-03-23 08:30:00,5.68911,5.69606,5.68819,5.69324,176000000.0
2005-03-23 08:45:00,5.69322,5.69517,5.69168,5.69224,227000000.0
2005-03-23 09:00:00,5.69166,5.69238,5.68741,5.6879,195000000.0
2005-03-23 09:15:00,5.68737,5.69061,5.68638,5.68701,214000000.0
2005-03-23 09:30:00,5.68666,5.68806,5.68469,5.68764,228000000.0
2005-03-23 09:45:00,5.68669,5.69067,5.68516,5.69004,218000000.0
2005-03-23 10:00:00,5.68932,5.69176,5.68879,5.68908,195000000.0
2005-03-23 10:15:00,5.69038,5.69132,5.68775,5.68908,194000000.0
2005-03-23 10:30:00,5.68963,5.69308,5.68677,5.69251,191000000.0
2005-03-23 10:45:00,5.6923,5.6933,5.69088,5.69252,176000000.0
2005-03-23 11:00:00,5.69248,5.70377,5.6916,5.70377,199000000.0
2005-03-23 11:15:00,5.70363,5.71127,5.70309,5.70617,203000000.0
2005-03-23 11:30:00,5.70646,5.71046,5.70499,5.70854,198000000.0
2005-03-23 11:45:00,5.70918,5.71511,5.70725,5.71324,182000000.0
2005-03-23 12:00:00,5.71312,5.7133,5.71018,5.71023,187000000.0
2005-03-23 12:15:00,5.71015,5.71121,5.69987,5.70073,183000000.0
2005-03-23 12:30:00,5.70025,5.70483,5.69923,5.70101,195000000.0
2005-03-23 12:45:00,5.70149,5.70477,5.70006,5.7027,193000000.0
2005-03-23 13:00:00,5.70215,5.7032,5.69939,5.69944,237000000.0
2005-03-23 13:15:00,5.69891,5.70488,5.69743,5.70402,203000000.0
2005-03-23 13:30:00,5.70448,5.70808,5.70433,5.70498,175000000.0
2005-03-23 13:45:00,5.70553,5.70651,5.70267,5.70416,181000000.0
2005-03-23 14:00:00,5.70437,5.70846,5.7023,5.70656,188000000.0
2005-03-23 14:15:00,5.7078,5.70836,5.70254,5.70425,193000000.0
2005-03-23 14:30:00,5.70368,5.71047,5.70285,5.70943,200000000.0
2005-03-23 14:45:00,5.70903,5.71138,5.70396,5.70484,187000000.0
2005-03-23 15:00:00,5.70471,5.70615,5.70176,5.70302,205000000.0
2005-03-23 15:15:00,5.70245,5.70992,5.70159,5.70851,198000000.0
2005-03-23 15:30:00,5.71145,5.7307,5.71145,5.72125,182000000.0
2005-03-23 15:45:00,5.7224,5.72465,5.71166,5.71457,230000000.0
2005-03-23 16:00:00,5.71503,5.71655,5.70758,5.71046,195000000.0
2005-03-23 16:15:00,5.70971,5.71069,5.70459,5.70993,182000000.0
2005-03-23 16:30:00,5.70966,5.71686,5.70896,5.71454,217000000.0
2005-03-23 16:45:00,5.71312,5.71454,5.7061,5.71122,177000000.0
2005-03-23 17:00:00,5.71291,5.71509,5.70905,5.71063,192000000.0
2005-03-23 17:15:00,5.71084,5.7164,5.70969,5.71141,188000000.0
2005-03-23 17:30:00,5.71184,5.7188,5.71133,5.7151,203000000.0
2005-03-23 17:45:00,5.71478,5.72124,5.71295,5.71767,212000000.0
2005-03-23 18:00:00,5.71753,5.72114,5.71617,5.71679,203000000.0
2005-03-23 18:15:00,5.71747,5.72145,5.71697,5.71949,191000000.0
2005-03-23 18:30:00,5.72011,5.72254,5.71675,5.71994,208000000.0
2005-03-23 18:45:00,5.72099,5.72823,5.72063,5.72286,200000000.0
2005-03-23 19:00:00,5.72294,5.73844,5.72169,5.73844,214000000.0
2005-03-23 19:15:00,5.73844,5.73855,5.73248,5.73325,195000000.0
2005-03-23 19:30:00,5.73266,5.73523,5.72798,5.72798,199000000.0
2005-03-23 19:45:00,5.7285,5.72997,5.72578,5.72755,209000000.0
2005-03-23 20:00:00,5.72785,5.72992,5.72482,5.72727,198000000.0
2005-03-23 20:15:00,5.72621,5.72964,5.72615,5.72853,192000000.0
2005-03-23 20:30:00,5.72867,5.73267,5.72804,5.73259,218000000.0
2005-03-23 20:45:00,5.73249,5.73454,5.73043,5.73165,194000000.0
2005-03-23 21:00:00,5.73161,5.74,5.73109,5.74,200000000.0
2005-03-23 21:15:00,5.74102,5.74102,5.73609,5.73662,178000000.0
2005-03-23 21:30:00,5.73614,5.73698,5.73149,5.73272,212000000.0
2005-03-23 21:45:00,5.73288,5.73723,5.73148,5.73307,196000000.0
2005-03-23 22:00:00,5.73218,5.73542,5.7314,5.73486,210000000.0
2005-03-23 22:15:00,5.73458,5.73641,5.7337,5.73501,201000000.0
2005-03-23 22:30:00,5.73447,5.73756,5.73406,5.73596,179000000.0
2005-03-23 22:45:00,5.73506,5.73699,5.73264,5.73404,202000000.0
2005-03-23 23:00:00,5.73356,5.73496,5.72816,5.72937,194000000.0
2005-03-23 23:15:00,5.72915,5.73055,5.72654,5.7296,195000000.0
2005-03-23 23:30:00,5.72935,5.73131,5.72768,5.72799,214000000.0
2005-03-23 23:45:00,5.72763,5.73344,5.72763,5.73123,219000000.0
2005-03-24 00:00:00,5.73107,5.73163,5.72908,5.73016,195000000.0
2005-03-24 00:15:00,5.72991,5.73085,5.72709,5.72751,191000000.0
2005-03-24 00:30:00,5.72807,5.72831,5.7257,5.72699,205000000.0
2005-03-24 00:45:00,5.72719,5.73041,5.72631,5.72894,189000000.0
2005-03-24 01:00:00,5.729,5.72983,5.72594,5.72698,188000000.0
2005-03-24 01:15:00,5.72688,5.72978,5.72564,5.72793,192000000.0
2005-03-24 01:30:00,5.72776,5.72888,5.72631,5.72732,211000000.0
2005-03-24 01:45:00,5.72883,5.72986,5.7274,5.72854,196000000.0
2005-03-24 02:00:00,5.72858,5.72971,5.7268,5.7288,216000000.0
2005-03-24 02:15:00,5.72908,5.73565,5.72817,5.73222,203000000.0
2005-03-24 02:30:00,5.73266,5.73318,5.73037,5.73255,204000000.0
2005-03-24 02:45:00,5.7325,5.73716,5.73168,5.73612,200000000.0
2005-03-24 03:00:00,5.73474,5.73827,5.7337,5.73794,215000000.0
2005-03-24 03:15:00,5.73798,5.73813,5.73393,5.7364,183000000.0
2005-03-24 03:30:00,5.73642,5.73891,5.73562,5.73747,210000000.0
2005-03-24 03:45:00,5.73743,5.73768,5.73144,5.73331,190000000.0
2005-03-24 04:00:00,5.73274,5.73368,5.73028,5.73274,213000000.0
2005-03-24 04:15:00,5.73294,5.73319,5.72849,5.73026,172000000.0
2005-03-24 04:30:00,5.73,5.73053,5.72626,5.72854,184000000.0
2005-03-24 04:45:00,5.72849,5.73016,5.7271,5.72933,199000000.0
2005-03-24 05:00:00,5.72905,5.73091,5.72789,5.72991,193000000.0
2005-03-24 05:15:00,5.72989,5.72989,5.72673,5.72814,212000000.0
2005-03-24 05:30:00,5.72674,5.7294,5.72589,5.72836,215000000.0
2005-03-24 05:45:00,5.72834,5.73035,5.72635,5.72937,209000000.0
2005-03-24 06:00:00,5.72869,5.73079,5.72761,5.72794,231000000.0
2005-03-24 06:15:00,5.7293,5.73073,5.72784,5.72912,208000000.0
2005-03-24 06:30:00,5.72958,5.73095,5.72826,5.72902,201000000.0
2005-03-24 06:45:00,5.72854,5.7293,5.72669,5.72678,189000000.0
2005-03-24 07:00:00,5.72822,5.73071,5.72654,5.72953,199000000.0
2005-03-24 07:15:00,5.72988,5.73086,5.72704,5.72815,234000000.0
2005-03-24 07:30:00,5.72757,5.72995,5.72734,5.72782,179000000.0
2005-03-24 07:45:00,5.72752,5.72949,5.72578,5.72822,188000000.0
2005-03-24 08:00:00,5.72781,5.72888,5.72586,5.7267,196000000.0
2005-03-24 08:15:00,5.72651,5.72703,5.72469,5.72484,179000000.0
2005-03-24 08:30:00,5.72482,5.72682,5.71899,5.72057,176000000.0
2005-03-24 08:45:00,5.71918,5.72307,5.71918,5.72302,227000000.0
2005-03-24 09:00:00,5.72194,5.72563,5.72077,5.72179,195000000.0
2005-03-24 09:15:00,5.72243,5.72313,5.71774,5.72077,214000000.0
2005-03-24 09:30:00,5.72014,5.72163,5.71664,5.72157,228000000.0
2005-03-24 09:45:00,5.72173,5.72465,5.71929,5.72245,218000000.0
2005-03-24 10:00:00,5.7226,5.72273,5.71882,5.72007,195000000.0
2005-03-24 10:15:00,5.71926,5.71971,5.71637,5.71937,194000000.0
2005-03-24 10:30:00,5.71918,5.72039,5.71741,5.71945,191000000.0
2005-03-24 10:45:00,5.71786,5.71989,5.71434,5.71633,176000000.0
2005-03-24 11:00:00,5.71511,5.7168,5.70959,5.71399,199000000.0
2005-03-24 11:15:00,5.71406,5.71984,5.71406,5.71812,203000000.0
2005-03-24 11:30:00,5.71849,5.72386,5.71616,5.72372,198000000.0
2005-03-24 11:45:00,5.72362,5.72823,5.72132,5.72272,182000000.0
2005-03-24 12:00:00,5.72282,5.72961,5.72282,5.72858,187000000.0
2005-03-24 12:15:00,5.73092,5.73273,5.72694,5.73243,183000000.0
2005-03-24 12:30:00,5.73284,5.73545,5.73089,5.73215,195000000.0
2005-03-24 12:45:00,5.73388,5.73596,5.73143,5.73158,193000000.0
2005-03-24 13:00:00,5.73162,5.73346,5.72794,5.73052,237000000.0
2005-03-24 13:15:00,5.72998,5.73314,5.72869,5.73314,203000000.0
2005-03-24 13:30:00,5.7325,5.73424,5.72976,5.73073,175000000.0
2005-03-24 13:45:00,5.73106,5.73339,5.73061,5.73339,181000000.0
2005-03-24 14:00:00,5.73338,5.73363,5.7273,5.7299,188000000.0
2005-03-24 14:15:00,5.7292,5.72975,5.72316,5.72383,193000000.0
2005-03-24 14:30:00,5.7239,5.72889,5.72349,5.72814,200000000.0
2005-03-24 14:45:00,5.72753,5.73088,5.72518,5.72865,187000000.0
2005-03-24 15:00:00,5.73003,5.73484,5.72786,5.73241,205000000.0
2005-03-24 15:15:00,5.7321,5.73495,5.73165,5.73294,198000000.0
2005-03-24 15:30:00,5.73119,5.73514,5.72071,5.72158,182000000.0
2005-03-24 15:45:00,5.7213,5.7318,5.7208,5.72894,230000000.0
2005-03-24 16:00:00,5.72764,5.72815,5.72256,5.72732,195000000.0
2005-03-24 16:15:00,5.72664,5.73286,5.72647,5.73206,182000000.0
2005-03-24 16:30:00,5.73177,5.73384,5.72813,5.73262,217000000.0
2005-03-24 16:45:00,5.73174,5.73307,5.72786,5.72883,177000000.0
2005-03-24 17:00:00,5.72965,5.73371,5.72777,5.73317,192000000.0
2005-03-24 17:15:00,5.73284,5.73999,5.73155,5.73486,188000000.0
2005-03-24 17:30:00,5.73471,5.74075,5.7333,5.74021,203000000.0
2005-03-24 17:45:00,5.74023,5.74425,5.7379,5.7388,212000000.0
2005-03-24 18:00:00,5.73915,5.74033,5.73306,5.73506,203000000.0
2005-03-24 18:15:00,5.73684,5.73907,5.7347,5.73877,191000000.0
2005-03-24 18:30:00,5.73947,5.74486,5.73622,5.74477,208000000.0
2005-03-24 18:45:00,5.74461,5.74461,5.74003,5.74401,200000000.0
2005-03-24 19:00:00,5.7436,5.74854,5.741,5.741,214000000.0
2005-03-24 19:15:00,5.74099,5.74368,5.73991,5.74063,195000000.0
2005-03-24 19:30:00,5.73922,5.74252,5.73748,5.7377,199000000.0
2005-03-24 19:45:00,5.73852,5.74508,5.73792,5.74483,209000000.0
2005-03-24 20:00:00,5.74433,5.74676,5.74314,5.74536,198000000.0
2005-03-24 20:15:00,5.74454,5.74954,5.74375,5.74715,192000000.0
2005-03-24 20:30:00,5.74681,5.75235,5.74681,5.74942,218000000.0
2005-03-24 20:45:00,5.74897,5.74988,5.74698,5.74836,194000000.0
2005-03-24 21:00:00,5.74854,5.75118,5.74739,5.7499,200000000.0
2005-03-24 21:15:00,5.74974,5.75068,5.74736,5.74911,178000000.0
2005-03-24 21:30:00,5.74989,5.75127,5.74686,5.74908,212000000.0
2005-03-24 21:45:00,5.74877,5.75215,5.74868,5.75145,196000000.0
2005-03-24 22:00:00,5.75125,5.7532,5.75087,5.75104,210000000.0
2005-03-24 22:15:00,5.75139,5.75339,5.75072,5.75275,201000000.0
2005-03-24 22:30:00,5.75154,5.75265,5.74931,5.75066,179000000.0
2005-03-24 22:45:00,5.74985,5.75156,5.7492,5.7494,202000000.0
2005-03-24 23:00:00,5.74948,5.75232,5.74948,5.75054,194000000.0
2005-03-24 23:15:00,5.75121,5.75192,5.74973,5.75028,195000000.0
2005-03-24 23:30:00,5.75012,5.75163,5.74843,5.75163,214000000.0
2005-03-24 23:45:00,5.75075,5.75188,5.74872,5.75102,219000000.0
2005-03-25 00:00:00,5.75183,5.75183,5.74776,5.75102,195000000.0
2005-03-25 00:15:00,5.75083,5.75083,5.74732,5.74867,191000000.0
2005-03-25 00:30:00,5.74892,5.75014,5.74719,5.74985,205000000.0
2005-03-25 00:45:00,5.74992,5.75036,5.74749,5.74999,189000000.0
2005-03-25 01:00:00,5.75013,5.75446,5.74994,5.75388,188000000.0
2005-03-25 01:15:00,5.75384,5.75424,5.75174,5.75174,192000000.0
2005-03-25 01:30:00,5.75319,5.75399,5.75125,5.7526,211000000.0
2005-03-25 01:45:00,5.75297,5.75619,5.75288,5.75374,196000000.0
2005-03-25 02:00:00,5.75485,5.75551,5.7524,5.75332,216000000.0
2005-03-25 02:15:00,5.75351,5.75573,5.75144,5.75319,203000000.0
2005-03-25 02:30:00,5.75194,5.75371,5.75103,5.75172,204000000.0
2005-03-25 02:45:00,5.75185,5.75457,5.75065,5.75435,200000000.0
2005-03-25 03:00:00,5.75455,5.75511,5.75172,5.75305,215000000.0
2005-03-25 03:15:00,5.75284,5.7548,5.74964,5.75193,183000000.0
2005-03-25 03:30:00,5.75188,5.75243,5.7488,5.75083,210000000.0
2005-03-25 03:45:00,5.75041,5.75181,5.74949,5.74969,190000000.0
2005-03-25 04:00:00,5.74959,5.75176,5.74893,5.74893,213000000.0
2005-03-25 04:15:00,5.75053,5.7527,5.74923,5.75116,172000000.0
2005-03-25 04:30:00,5.75106,5.7511,5.74823,5.75033,184000000.0
2005-03-25 04:45:00,5.7507,5.75088,5.74844,5.75039,199000000.0
2005-03-25 05:00:00,5.75108,5.75165,5.74854,5.75165,193000000.0
2005-03-25 05:15:00,5.75139,5.75261,5.74986,5.75119,212000000.0
2005-03-25 05:30:00,5.7511,5.75271,5.74983,5.75167,215000000.0
2005-03-25 05:45:00,5.75174,5.75282,5.74848,5.75031,209000000.0
2005-03-25 06:00:00,5.7509,5.75116,5.7487,5.75044,231000000.0
2005-03-25 06:15:00,5.75066,5.75112,5.74622,5.74622,208000000.0
2005-03-25 06:30:00,5.74644,5.74978,5.74644,5.74968,201000000.0
2005-03-25 06:45:00,5.74998,5.74998,5.74658,5.74867,189000000.0
2005-03-25 07:00:00,5.74837,5.74997,5.74688,5.74892,199000000.0
2005-03-25 07:15:00,5.74936,5.75016,5.74822,5.74991,234000000.0
2005-03-25 07:30:00,5.74896,5.75025,5.74731,5.74869,179000000.0
2005-03-25 07:45:00,5.74931,5.74983,5.7468,5.74922,188000000.0
2005-03-25 08:00:00,5.74949,5.74995,5.7473,5.74883,196000000.0
2005-03-25 08:15:00,5.74932,5.75045,5.74784,5.74926,179000000.0
2005-03-25 08:30:00,5.74932,5.75042,5.74476,5.74801,176000000.0
2005-03-25 08:45:00,5.74784,5.75026,5.7469,5.7489,227000000.0
2005-03-25 09:00:00,5.74854,5.74941,5.74689,5.7488,195000000.0
2005-03-25 09:15:00,5.74919,5.74919,5.74448,5.74683,214000000.0
2005-03-25 09:30:00,5.74664,5.74685,5.74352,5.74438,228000000.0
2005-03-25 09:45:00,5.74454,5.74579,5.74215,5.74441,218000000.0
2005-03-25 10:00:00,5.74442,5.74468,5.74011,5.74316,195000000.0
2005-03-25 10:15:00,5.74307,5.74499,5.74126,5.74355,194000000.0
2005-03-25 10:30:00,5.74394,5.7443,5.73925,5.74075,191000000.0
2005-03-25 10:45:00,5.74128,5.74175,5.7365,5.7365,176000000.0
2005-03-25 11:00:00,5.73795,5.74008,5.73715,5.74008,199000000.0
2005-03-25 11:15:00,5.74025,5.74057,5.73673,5.73875,203000000.0
2005-03-25 11:30:00,5.73915,5.74066,5.7375,5.73922,198000000.0
2005-03-25 11:45:00,5.73973,5.74065,5.73824,5.74044,182000000.0
2005-03-25 12:00:00,5.74058,5.74105,5.73836,5.73999,187000000.0
2005-03-25 12:15:00,5.74001,5.7407,5.73793,5.73916,183000000.0
2005-03-25 12:30:00,5.73942,5.74661,5.7388,5.74419,195000000.0
2005-03-25 12:45:00,5.74361,5.74632,5.7418,5.74548,193000000.0
2005-03-25 13:00:00,5.74614,5.7463,5.74267,5.74431,237000000.0
2005-03-25 13:15:00,5.74415,5.74633,5.74213,5.74602,203000000.0
2005-03-25 13:30:00,5.74592,5.74702,5.74329,5.74329,175000000.0
2005-03-25 13:45:00,5.74476,5.74562,5.74257,5.74548,181000000.0
2005-03-25 14:00:00,5.74558,5.74562,5.74218,5.74385,188000000.0
2005-03-25 14:15:00,5.74385,5.7441,5.74128,5.74274,193000000.0
2005-03-25 14:30:00,5.74264,5.74316,5.73955,5.74272,200000000.0
2005-03-25 14:45:00,5.74284,5.74418,5.74106,5.74273,187000000.0
2005-03-25 15:00:00,5.7444,5.7454,5.74181,5.74472,205000000.0
2005-03-25 15:15:00,5.74515,5.74555,5.74301,5.74513,198000000.0
2005-03-25 15:30:00,5.74505,5.74541,5.74318,5.74507,182000000.0
2005-03-25 15:45:00,5.74554,5.75068,5.74341,5.74944,230000000.0
2005-03-25 16:00:00,5.74999,5.75039,5.7476,5.74896,195000000.0
2005-03-25 16:15:00,5.74866,5.74955,5.7463,5.74639,182000000.0
2005-03-25 16:30:00,5.74595,5.74732,5.74366,5.74426,217000000.0
2005-03-25 16:45:00,5.74408,5.74657,5.74299,5.74451,177000000.0
2005-03-25 17:00:00,5.74465,5.74482,5.74274,5.74409,192000000.0
2005-03-25 17:15:00,5.74495,5.74641,5.74423,5.7451,188000000.0
2005-03-25 17:30:00,5.74502,5.74687,5.74412,5.74656,203000000.0
2005-03-25 17:45:00,5.74664,5.74745,5.74465,5.74672,212000000.0
2005-03-25 18:00:00,5.74632,5.74703,5.74371,5.74482,203000000.0
2005-03-25 18:15:00,5.74482,5.74637,5.74422,5.74558,191000000.0
2005-03-25 18:30:00,5.7454,5.74612,5.74279,5.74577,208000000.0
2005-03-25 18:45:00,5.74585,5.7466,5.74398,5.7446,200000000.0
2005-03-25 19:00:00,5.74544,5.74872,5.74472,5.74642,214000000.0
2005-03-25 19:15:00,5.74633,5.74654,5.74417,5.7464,195000000.0
2005-03-25 19:30:00,5.74646,5.74648,5.74436,5.74538,199000000.0
2005-03-25 19:45:00,5.74525,5.74642,5.74363,5.74477,209000000.0
2005-03-25 20:00:00,5.74458,5.74639,5.74402,5.74488,198000000.0
2005-03-25 20:15:00,5.7451,5.74794,5.7451,5.74686,192000000.0
2005-03-25 20:30:00,5.74651,5.74785,5.74493,5.7467,218000000.0
2005-03-25 20:45:00,5.74595,5.74755,5.74323,5.74548,194000000.0
2005-03-25 21:00:00,5.74441,5.74535,5.74173,5.74316,200000000.0
2005-03-25 21:15:00,5.74419,5.74432,5.74116,5.74405,178000000.0
2005-03-25 21:30:00,5.74407,5.74473,5.74213,5.74429,212000000.0
2005-03-25 21:45:00,5.74407,5.74439,5.74183,5.74382,196000000.0
2005-03-25 22:00:00,5.7434,5.74427,5.74122,5.74386,210000000.0
2005-03-25 22:15:00,5.74359,5.74416,5.74091,5.7439,201000000.0
2005-03-25 22:30:00,5.74353,5.7442,5.74166,5.7432,179000000.0
2005-03-25 22:45:00,5.74215,5.74377,5.74056,5.74264,202000000.0
2005-03-25 23:00:00,5.74258,5.74409,5.74117,5.74373,194000000.0
2005-03-25 23:15:00,5.74393,5.74393,5.74097,5.74331,195000000.0
2005-03-25 23:30:00,5.74331,5.7436,5.74088,5.7434,214000000.0
2005-03-25 23:45:00,5.74334,5.74426,5.74101,5.74263,219000000.0
2005-03-28 02:00:00,5.74293,5.74641,5.74186,5.74488,216000000.0
2005-03-28 02:15:00,5.74545,5.74588,5.74178,5.74442,203000000.0
2005-03-28 02:30:00,5.74449,5.74922,5.74425,5.74872,204000000.0
2005-03-28 02:45:00,5.74918,5.75491,5.74852,5.75418,200000000.0
2005-03-28 03:00:00,5.75609,5.75691,5.75307,5.75554,215000000.0
2005-03-28 03:15:00,5.7558,5.7689,5.75552,5.76455,183000000.0
2005-03-28 03:30:00,5.76489,5.76682,5.76347,5.76558,210000000.0
2005-03-28 03:45:00,5.76549,5.77174,5.76439,5.77015,190000000.0
2005-03-28 04:00:00,5.77113,5.77373,5.77078,5.77232,213000000.0
2005-03-28 04:15:00,5.77221,5.77377,5.76994,5.7724,172000000.0
2005-03-28 04:30:00,5.77147,5.77306,5.76965,5.77051,184000000.0
2005-03-28 04:45:00,5.77005,5.77095,5.76841,5.7685,199000000.0
2005-03-28 05:00:00,5.76933,5.7702,5.76427,5.76439,193000000.0
2005-03-28 05:15:00,5.7642,5.7657,5.75744,5.76544,212000000.0
2005-03-28 05:30:00,5.76475,5.766,5.76157,5.76297,215000000.0
2005-03-28 05:45:00,5.76338,5.76528,5.76119,5.76256,209000000.0
2005-03-28 06:00:00,5.76289,5.76577,5.76145,5.76484,231000000.0
2005-03-28 06:15:00,5.76538,5.76725,5.76339,5.76385,208000000.0
2005-03-28 06:30:00,5.7638,5.76518,5.76251,5.76518,201000000.0
2005-03-28 06:45:00,5.7646,5.76624,5.76176,5.76484,189000000.0
2005-03-28 07:00:00,5.76479,5.76607,5.76191,5.76287,199000000.0
2005-03-28 07:15:00,5.7628,5.76373,5.761,5.76183,234000000.0
2005-03-28 07:30:00,5.7618,5.76272,5.75936,5.76272,179000000.0
2005-03-28 07:45:00,5.76244,5.76431,5.76098,5.76199,188000000.0
2005-03-28 08:00:00,5.76212,5.76447,5.76129,5.76354,196000000.0
2005-03-28 08:15:00,5.76314,5.76715,5.76176,5.7668,179000000.0
2005-03-28 08:30:00,5.76796,5.76851,5.76416,5.76567,176000000.0
2005-03-28 08:45:00,5.76629,5.76754,5.76321,5.76513,227000000.0
2005-03-28 09:00:00,5.7639,5.76619,5.76373,5.76508,195000000.0
2005-03-28 09:15:00,5.76449,5.76704,5.76318,5.76519,214000000.0
2005-03-28 09:30:00,5.76682,5.76737,5.76406,5.76496,228000000.0
2005-03-28 09:45:00,5.76535,5.76643,5.76322,5.76578,218000000.0
2005-03-28 10:00:00,5.76579,5.76635,5.76367,5.76436,195000000.0
2005-03-28 10:15:00,5.76305,5.76547,5.75934,5.76005,194000000.0
2005-03-28 10:30:00,5.7601,5.76339,5.7584,5.76339,191000000.0
2005-03-28 10:45:00,5.76352,5.76378,5.75987,5.76138,176000000.0
2005-03-28 11:00:00,5.76079,5.76282,5.75936,5.76082,199000000.0
2005-03-28 11:15:00,5.76117,5.76245,5.75945,5.76156,203000000.0
2005-03-28 11:30:00,5.76062,5.76187,5.75847,5.76098,198000000.0
2005-03-28 11:45:00,5.76057,5.76057,5.755,5.75739,182000000.0
2005-03-28 12:00:00,5.75774,5.76314,5.75716,5.7599,187000000.0
2005-03-28 12:15:00,5.75952,5.76206,5.75839,5.76008,183000000.0
2005-03-28 12:30:00,5.76042,5.76291,5.75988,5.76267,195000000.0
2005-03-28 12:45:00,5.76256,5.76256,5.75732,5.75933,193000000.0
2005-03-28 13:00:00,5.75833,5.75833,5.75418,5.758,237000000.0
2005-03-28 13:15:00,5.7575,5.7576,5.75487,5.75567,203000000.0
2005-03-28 13:30:00,5.75487,5.75822,5.7529,5.75565,175000000.0
2005-03-28 13:45:00,5.75586,5.75765,5.75462,5.75603,181000000.0
2005-03-28 14:00:00,5.75541,5.75782,5.75489,5.75701,188000000.0
2005-03-28 14:15:00,5.75676,5.7571,5.75346,5.75438,193000000.0
2005-03-28 14:30:00,5.75361,5.75594,5.75255,5.75389,200000000.0
2005-03-28 14:45:00,5.75352,5.75693,5.75275,5.75423,187000000.0
2005-03-28 15:00:00,5.75469,5.75845,5.75274,5.75749,205000000.0
2005-03-28 15:15:00,5.75718,5.77135,5.757,5.7699,198000000.0
2005-03-28 15:30:00,5.76988,5.77386,5.76908,5.77303,182000000.0
2005-03-28 15:45:00,5.77377,5.78348,5.77221,5.78015,230000000.0
2005-03-28 16:00:00,5.77923,5.78165,5.77358,5.77554,195000000.0
2005-03-28 16:15:00,5.77489,5.7766,5.7727,5.77607,182000000.0
2005-03-28 16:30:00,5.776,5.77644,5.77029,5.7737,217000000.0
2005-03-28 16:45:00,5.77356,5.7805,5.77247,5.77968,177000000.0
2005-03-28 17:00:00,5.77916,5.78002,5.77554,5.7764,192000000.0
2005-03-28 17:15:00,5.77618,5.77911,5.77428,5.77911,188000000.0
2005-03-28 17:30:00,5.77953,5.78428,5.77859,5.78357,203000000.0
2005-03-28 17:45:00,5.78424,5.78872,5.78252,5.78314,212000000.0
2005-03-28 18:00:00,5.78222,5.78735,5.78157,5.78691,203000000.0
2005-03-28 18:15:00,5.78668,5.78697,5.77902,5.77994,191000000.0
2005-03-28 18:30:00,5.77933,5.78437,5.7789,5.7837,208000000.0
2005-03-28 18:45:00,5.78379,5.78419,5.7757,5.77874,200000000.0
2005-03-28 19:00:00,5.77918,5.78301,5.77833,5.77841,214000000.0
2005-03-28 19:15:00,5.77859,5.77975,5.77507,5.77788,195000000.0
2005-03-28 19:30:00,5.77772,5.77905,5.77384,5.77384,199000000.0
2005-03-28 19:45:00,5.7741,5.77886,5.77397,5.77614,209000000.0
2005-03-28 20:00:00,5.776,5.77746,5.77494,5.7774,198000000.0
2005-03-28 20:15:00,5.77562,5.77814,5.77304,5.7753,192000000.0
2005-03-28 20:30:00,5.77599,5.77915,5.7748,5.77793,218000000.0
2005-03-28 20:45:00,5.77723,5.78202,5.77722,5.78136,194000000.0
2005-03-28 21:00:00,5.78059,5.78256,5.77848,5.77968,200000000.0
2005-03-28 21:15:00,5.77957,5.77957,5.77422,5.77568,178000000.0
2005-03-28 21:30:00,5.77529,5.78006,5.7752,5.7788,212000000.0
2005-03-28 21:45:00,5.77814,5.78007,5.77629,5.77928,196000000.0
2005-03-28 22:00:00,5.77809,5.77913,5.7758,5.77692,210000000.0
2005-03-28 22:15:00,5.77588,5.77843,5.77414,5.77563,201000000.0
2005-03-28 22:30:00,5.77554,5.77745,5.77422,5.77631,179000000.0
2005-03-28 22:45:00,5.77584,5.77647,5.77249,5.77313,202000000.0
2005-03-28 23:00:00,5.77264,5.77412,5.7713,5.77388,194000000.0
2005-03-28 23:15:00,5.77367,5.77397,5.7695,5.76992,195000000.0
2005-03-28 23:30:00,5.76971,5.77354,5.76968,5.77249,214000000.0
2005-03-28 23:45:00,5.77262,5.77356,5.76826,5.7684,219000000.0
2005-03-29 00:00:00,5.76871,5.77239,5.76871,5.77084,195000000.0
2005-03-29 00:15:00,5.77074,5.77327,5.76844,5.77118,191000000.0
2005-03-29 00:30:00,5.77088,5.77452,5.76989,5.77198,205000000.0
2005-03-29 00:45:00,5.77199,5.77422,5.77038,5.77076,189000000.0
2005-03-29 01:00:00,5.76978,5.77507,5.76957,5.77353,188000000.0
2005-03-29 01:15:00,5.77343,5.77729,5.77305,5.77557,192000000.0
2005-03-29 01:30:00,5.77558,5.77856,5.77414,5.77702,211000000.0
2005-03-29 01:45:00,5.77732,5.77828,5.77316,5.77507,196000000.0
2005-03-29 02:00:00,5.77508,5.77636,5.77386,5.7747,216000000.0
2005-03-29 02:15:00,5.77484,5.77507,5.76905,5.76905,203000000.0
2005-03-29 02:30:00,5.7692,5.76972,5.76332,5.76358,204000000.0
2005-03-29 02:45:00,5.76519,5.76564,5.75867,5.76149,200000000.0
2005-03-29 03:00:00,5.76108,5.76277,5.75604,5.75647,215000000.0
2005-03-29 03:15:00,5.75603,5.75838,5.75513,5.75701,183000000.0
2005-03-29 03:30:00,5.75705,5.75786,5.75511,5.7569,210000000.0
2005-03-29 03:45:00,5.75687,5.76012,5.75625,5.75854,190000000.0
2005-03-29 04:00:00,5.75787,5.7625,5.75787,5.75886,213000000.0
2005-03-29 04:15:00,5.75811,5.75999,5.75649,5.75785,172000000.0
2005-03-29 04:30:00,5.75677,5.75889,5.7559,5.75665,184000000.0
2005-03-29 04:45:00,5.75644,5.75644,5.74889,5.75092,199000000.0
2005-03-29 05:00:00,5.75147,5.75212,5.74424,5.74898,193000000.0
2005-03-29 05:15:00,5.74873,5.75026,5.7464,5.74836,212000000.0
2005-03-29 05:30:00,5.74794,5.74933,5.74655,5.74897,215000000.0
2005-03-29 05:45:00,5.74858,5.75176,5.74746,5.75176,209000000.0
2005-03-29 06:00:00,5.75168,5.75414,5.74986,5.75414,231000000.0
2005-03-29 06:15:00,5.75367,5.75367,5.75041,5.75115,208000000.0
2005-03-29 06:30:00,5.75103,5.75341,5.74963,5.75185,201000000.0
2005-03-29 06:45:00,5.75125,5.7534,5.74986,5.7534,189000000.0
2005-03-29 07:00:00,5.75345,5.75539,5.75144,5.75538,199000000.0
2005-03-29 07:15:00,5.75583,5.75659,5.75351,5.75573,234000000.0
2005-03-29 07:30:00,5.75548,5.7559,5.75095,5.75305,179000000.0
2005-03-29 07:45:00,5.75341,5.7595,5.75316,5.75896,188000000.0
2005-03-29 08:00:00,5.75808,5.7588,5.75596,5.75752,196000000.0
2005-03-29 08:15:00,5.75691,5.75876,5.75372,5.75793,179000000.0
2005-03-29 08:30:00,5.75798,5.75941,5.74932,5.74932,176000000.0
2005-03-29 08:45:00,5.74917,5.75184,5.7456,5.74672,227000000.0
2005-03-29 09:00:00,5.74619,5.75175,5.74533,5.74576,195000000.0
2005-03-29 09:15:00,5.74572,5.7486,5.74344,5.74714,214000000.0
2005-03-29 09:30:00,5.74771,5.75646,5.74634,5.75601,228000000.0
2005-03-29 09:45:00,5.75591,5.75783,5.75241,5.75783,218000000.0
2005-03-29 10:00:00,5.75728,5.75899,5.75502,5.75856,195000000.0
2005-03-29 10:15:00,5.75786,5.75788,5.75376,5.75513,194000000.0
2005-03-29 10:30:00,5.75476,5.75497,5.75107,5.75294,191000000.0
2005-03-29 10:45:00,5.75354,5.75647,5.75122,5.75253,176000000.0
2005-03-29 11:00:00,5.75165,5.7533,5.75072,5.75121,199000000.0
2005-03-29 11:15:00,5.75074,5.75283,5.75011,5.75264,203000000.0
2005-03-29 11:30:00,5.75131,5.75297,5.75026,5.75055,198000000.0
2005-03-29 11:45:00,5.75072,5.75146,5.74766,5.75087,182000000.0
2005-03-29 12:00:00,5.75085,5.75296,5.74941,5.75122,187000000.0
2005-03-29 12:15:00,5.75133,5.75412,5.7498,5.74994,183000000.0
2005-03-29 12:30:00,5.74986,5.75429,5.74986,5.75373,195000000.0
2005-03-29 12:45:00,5.75231,5.75663,5.75173,5.75575,193000000.0
2005-03-29 13:00:00,5.75609,5.75808,5.75365,5.75571,237000000.0
2005-03-29 13:15:00,5.75645,5.76127,5.75431,5.76075,203000000.0
2005-03-29 13:30:00,5.76119,5.76369,5.76022,5.76213,175000000.0
2005-03-29 13:45:00,5.76211,5.76268,5.75748,5.75829,181000000.0
2005-03-29 14:00:00,5.75692,5.76324,5.75645,5.75797,188000000.0
2005-03-29 14:15:00,5.75716,5.75723,5.75311,5.75539,193000000.0
2005-03-29 14:30:00,5.75479,5.75576,5.75065,5.75213,200000000.0
2005-03-29 14:45:00,5.75141,5.75661,5.75082,5.75595,187000000.0
2005-03-29 15:00:00,5.75661,5.75766,5.75257,5.75409,205000000.0
2005-03-29 15:15:00,5.75368,5.76217,5.75293,5.75878,198000000.0
2005-03-29 15:30:00,5.75929,5.7613,5.75679,5.75849,182000000.0
2005-03-29 15:45:00,5.76043,5.76388,5.7592,5.76202,230000000.0
2005-03-29 16:00:00,5.76283,5.76705,5.76125,5.76125,195000000.0
2005-03-29 16:15:00,5.76153,5.76705,5.7609,5.76552,182000000.0
2005-03-29 16:30:00,5.76483,5.76922,5.7631,5.76766,217000000.0
2005-03-29 16:45:00,5.76627,5.76791,5.76145,5.76145,177000000.0
2005-03-29 17:00:00,5.76155,5.76372,5.75972,5.76073,192000000.0
2005-03-29 17:15:00,5.76006,5.76301,5.75793,5.75921,188000000.0
2005-03-29 17:30:00,5.75885,5.76042,5.75637,5.75923,203000000.0
2005-03-29 17:45:00,5.75995,5.7603,5.75655,5.75853,212000000.0
2005-03-29 18:00:00,5.75731,5.7632,5.75731,5.76192,203000000.0
2005-03-29 18:15:00,5.76237,5.76237,5.75867,5.76053,191000000.0
2005-03-29 18:30:00,5.75902,5.76722,5.75895,5.76646,208000000.0
2005-03-29 18:45:00,5.76657,5.76933,5.76203,5.76283,200000000.0
2005-03-29 19:00:00,5.76316,5.76532,5.75856,5.76279,214000000.0
2005-03-29 19:15:00,5.76298,5.76453,5.76028,5.76224,195000000.0
2005-03-29 19:30:00,5.76084,5.76253,5.75923,5.76172,199000000.0
2005-03-29 19:45:00,5.76151,5.76485,5.76066,5.76348,209000000.0
2005-03-29 20:00:00,5.76182,5.76255,5.75904,5.76227,198000000.0
2005-03-29 20:15:00,5.76267,5.76277,5.75905,5.75935,192000000.0
2005-03-29 20:30:00,5.75974,5.76194,5.75775,5.75784,218000000.0
2005-03-29 20:45:00,5.75678,5.75725,5.75304,5.75425,194000000.0
2005-03-29 21:00:00,5.75468,5.75614,5.75169,5.75244,200000000.0
2005-03-29 21:15:00,5.75155,5.75599,5.75108,5.75542,178000000.0
2005-03-29 21:30:00,5.75473,5.75577,5.75267,5.75379,212000000.0
2005-03-29 21:45:00,5.75445,5.75793,5.75369,5.75738,196000000.0
2005-03-29 22:00:00,5.75791,5.76061,5.75705,5.75955,210000000.0
2005-03-29 22:15:00,5.75998,5.76072,5.75729,5.75818,201000000.0
2005-03-29 22:30:00,5.75796,5.76107,5.75781,5.7598,179000000.0
2005-03-29 22:45:00,5.75896,5.76072,5.75766,5.75954,202000000.0
2005-03-29 23:00:00,5.75911,5.75999,5.7565,5.75818,194000000.0
2005-03-29 23:15:00,5.75769,5.75959,5.75642,5.75753,195000000.0
2005-03-29 23:30:00,5.75769,5.75769,5.75352,5.755,214000000.0
2005-03-29 23:45:00,5.75479,5.75836,5.75439,5.75813,219000000.0
2005-03-30 00:00:00,5.75789,5.75853,5.75019,5.75106,195000000.0
2005-03-30 00:15:00,5.75193,5.7534,5.7496,5.75045,191000000.0
2005-03-30 00:30:00,5.7496,5.75241,5.74915,5.7513,205000000.0
2005-03-30 00:45:00,5.75094,5.75328,5.74916,5.75105,189000000.0
2005-03-30 01:00:00,5.75213,5.7536,5.75072,5.75227,188000000.0
2005-03-30 01:15:00,5.75388,5.75659,5.75308,5.756,192000000.0
2005-03-30 01:30:00,5.75425,5.75438,5.75088,5.75384,211000000.0
2005-03-30 01:45:00,5.75435,5.75806,5.74953,5.75044,196000000.0
2005-03-30 02:00:00,5.75184,5.75522,5.75079,5.75222,216000000.0
2005-03-30 02:15:00,5.75248,5.75719,5.75114,5.75704,203000000.0
2005-03-30 02:30:00,5.75649,5.75907,5.75376,5.75458,204000000.0
2005-03-30 02:45:00,5.75412,5.75656,5.75229,5.75336,200000000.0
2005-03-30 03:00:00,5.75369,5.75719,5.75369,5.75439,215000000.0
2005-03-30 03:15:00,5.75388,5.75425,5.75141,5.75292,183000000.0
2005-03-30 03:30:00,5.75166,5.753,5.75009,5.75205,210000000.0
2005-03-30 03:45:00,5.75076,5.75248,5.7495,5.75079,190000000.0
2005-03-30 04:00:00,5.75142,5.75337,5.74998,5.75012,213000000.0
2005-03-30 04:15:00,5.75117,5.7525,5.74676,5.74971,172000000.0
2005-03-30 04:30:00,5.74861,5.75025,5.747,5.749,184000000.0
2005-03-30 04:45:00,5.74858,5.74869,5.74623,5.74665,199000000.0
2005-03-30 05:00:00,5.74632,5.74901,5.7442,5.74753,193000000.0
2005-03-30 05:15:00,5.74774,5.74829,5.74564,5.74611,212000000.0
2005-03-30 05:30:00,5.74511,5.747,5.74366,5.74463,215000000.0
2005-03-30 05:45:00,5.74545,5.7476,5.74432,5.74627,209000000.0
2005-03-30 06:00:00,5.74773,5.74802,5.74339,5.74339,231000000.0
2005-03-30 06:15:00,5.74233,5.74751,5.73886,5.74564,208000000.0
2005-03-30 06:30:00,5.74593,5.74934,5.74493,5.74738,201000000.0
2005-03-30 06:45:00,5.74816,5.74883,5.7456,5.74666,189000000.0
2005-03-30 07:00:00,5.74635,5.74847,5.74591,5.74771,199000000.0
2005-03-30 07:15:00,5.74691,5.74766,5.74435,5.7461,234000000.0
2005-03-30 07:30:00,5.746,5.74779,5.74489,5.74489,179000000.0
2005-03-30 07:45:00,5.74558,5.7474,5.7416,5.74283,188000000.0
2005-03-30 08:00:00,5.74311,5.74707,5.74169,5.74556,196000000.0
2005-03-30 08:15:00,5.74668,5.74782,5.74106,5.74326,179000000.0
2005-03-30 08:30:00,5.74342,5.74399,5.7387,5.73986,176000000.0
2005-03-30 08:45:00,5.74015,5.74438,5.73857,5.74274,227000000.0
2005-03-30 09:00:00,5.74279,5.7442,5.73753,5.73905,195000000.0
2005-03-30 09:15:00,5.73823,5.7406,5.7358,5.7374,214000000.0
2005-03-30 09:30:00,5.73792,5.73872,5.73362,5.73473,228000000.0
2005-03-30 09:45:00,5.73511,5.73841,5.7349,5.73718,218000000.0
2005-03-30 10:00:00,5.73735,5.74031,5.73551,5.74025,195000000.0
2005-03-30 10:15:00,5.74061,5.74192,5.73854,5.74085,194000000.0
2005-03-30 10:30:00,5.74027,5.74364,5.739,5.74288,191000000.0
2005-03-30 10:45:00,5.74265,5.74389,5.73987,5.74014,176000000.0
2005-03-30 11:00:00,5.73903,5.74012,5.73536,5.73738,199000000.0
2005-03-30 11:15:00,5.73751,5.73951,5.73527,5.73869,203000000.0
2005-03-30 11:30:00,5.738,5.74297,5.73671,5.74221,198000000.0
2005-03-30 11:45:00,5.74266,5.75259,5.74127,5.75179,182000000.0
2005-03-30 12:00:00,5.7515,5.75167,5.74804,5.74841,187000000.0
2005-03-30 12:15:00,5.74776,5.74917,5.74557,5.74608,183000000.0
2005-03-30 12:30:00,5.74731,5.74926,5.74394,5.74808,195000000.0
2005-03-30 12:45:00,5.74836,5.75089,5.74733,5.74877,193000000.0
2005-03-30 13:00:00,5.74871,5.74937,5.7459,5.74794,237000000.0
2005-03-30 13:15:00,5.74685,5.75225,5.74685,5.75165,203000000.0
2005-03-30 13:30:00,5.75225,5.75272,5.74778,5.74876,175000000.0
2005-03-30 13:45:00,5.7495,5.75033,5.74456,5.74752,181000000.0
2005-03-30 14:00:00,5.74664,5.74964,5.74539,5.74884,188000000.0
2005-03-30 14:15:00,5.74958,5.74958,5.74466,5.74844,193000000.0
2005-03-30 14:30:00,5.74792,5.74862,5.7456,5.74621,200000000.0
2005-03-30 14:45:00,5.74527,5.74817,5.74352,5.74736,187000000.0
2005-03-30 15:00:00,5.74821,5.75107,5.74742,5.75097,205000000.0
2005-03-30 15:15:00,5.75053,5.75227,5.74814,5.74924,198000000.0
2005-03-30 15:30:00,5.75003,5.75072,5.74061,5.7412,182000000.0
2005-03-30 15:45:00,5.74085,5.74085,5.73614,5.73721,230000000.0
2005-03-30 16:00:00,5.7379,5.73956,5.73081,5.73466,195000000.0
2005-03-30 16:15:00,5.73342,5.73738,5.73342,5.73499,182000000.0
2005-03-30 16:30:00,5.73518,5.74212,5.73461,5.74102,217000000.0
2005-03-30 16:45:00,5.74076,5.74507,5.73919,5.74041,177000000.0
2005-03-30 17:00:00,5.74121,5.747,5.74012,5.74699,192000000.0
2005-03-30 17:15:00,5.74773,5.74774,5.73872,5.74097,188000000.0
2005-03-30 17:30:00,5.74087,5.74428,5.7395,5.74363,203000000.0
2005-03-30 17:45:00,5.74243,5.74935,5.74195,5.74904,212000000.0
2005-03-30 18:00:00,5.74862,5.75123,5.74555,5.75093,203000000.0
2005-03-30 18:15:00,5.75022,5.75405,5.74646,5.7499,191000000.0
2005-03-30 18:30:00,5.75075,5.75256,5.74658,5.74836,208000000.0
2005-03-30 18:45:00,5.74805,5.75199,5.74667,5.74908,200000000.0
2005-03-30 19:00:00,5.74899,5.75144,5.74731,5.74915,214000000.0
2005-03-30 19:15:00,5.74915,5.75012,5.74685,5.74801,195000000.0
2005-03-30 19:30:00,5.74815,5.74924,5.74469,5.74604,199000000.0
2005-03-30 19:45:00,5.74605,5.74771,5.74004,5.74004,209000000.0
2005-03-30 20:00:00,5.73976,5.74552,5.73976,5.74438,198000000.0
2005-03-30 20:15:00,5.74345,5.74727,5.74251,5.74634,192000000.0
2005-03-30 20:30:00,5.74644,5.74724,5.74246,5.74496,218000000.0
2005-03-30 20:45:00,5.74526,5.74863,5.74396,5.74727,194000000.0
2005-03-30 21:00:00,5.74716,5.75168,5.74489,5.75138,200000000.0
2005-03-30 21:15:00,5.75174,5.75502,5.75086,5.75124,178000000.0
2005-03-30 21:30:00,5.75084,5.75328,5.75032,5.75258,212000000.0
2005-03-30 21:45:00,5.75205,5.75433,5.75024,5.75425,196000000.0
2005-03-30 22:00:00,5.75388,5.75894,5.75166,5.75892,210000000.0
2005-03-30 22:15:00,5.75855,5.75915,5.75448,5.75542,201000000.0
2005-03-30 22:30:00,5.75536,5.76105,5.75484,5.75945,179000000.0
2005-03-30 22:45:00,5.75957,5.76299,5.75798,5.76165,202000000.0
2005-03-30 23:00:00,5.76069,5.76285,5.75716,5.75905,194000000.0
2005-03-30 23:15:00,5.75856,5.75915,5.75659,5.75895,195000000.0
2005-03-30 23:30:00,5.75895,5.7599,5.75634,5.75978,214000000.0
2005-03-30 23:45:00,5.75965,5.76258,5.7589,5.76226,219000000.0
2005-03-31 00:00:00,5.76172,5.76283,5.75945,5.76018,195000000.0
2005-03-31 00:15:00,5.76124,5.7619,5.75846,5.75897,191000000.0
2005-03-31 00:30:00,5.75915,5.76216,5.75826,5.76087,205000000.0
2005-03-31 00:45:00,5.7618,5.76353,5.76056,5.76351,189000000.0
2005-03-31 01:00:00,5.7631,5.76358,5.75949,5.76047,188000000.0
2005-03-31 01:15:00,5.76079,5.76092,5.75742,5.75968,192000000.0
2005-03-31 01:30:00,5.75874,5.76112,5.75685,5.75835,211000000.0
2005-03-31 01:45:00,5.75846,5.76178,5.75562,5.75757,196000000.0
2005-03-31 02:00:00,5.758,5.75941,5.75659,5.75659,216000000.0
2005-03-31 02:15:00,5.7576,5.75787,5.75367,5.75554,203000000.0
2005-03-31 02:30:00,5.75499,5.75843,5.7535,5.75516,204000000.0
2005-03-31 02:45:00,5.75503,5.75764,5.75353,5.75523,200000000.0
2005-03-31 03:00:00,5.75472,5.75583,5.75162,5.75583,215000000.0
2005-03-31 03:15:00,5.75541,5.75906,5.75394,5.75821,183000000.0
2005-03-31 03:30:00,5.75774,5.7586,5.75572,5.75715,210000000.0
2005-03-31 03:45:00,5.756,5.76173,5.756,5.75951,190000000.0
2005-03-31 04:00:00,5.76001,5.76086,5.75766,5.75872,213000000.0
2005-03-31 04:15:00,5.75827,5.76167,5.75782,5.75896,172000000.0
2005-03-31 04:30:00,5.75858,5.76056,5.75799,5.75942,184000000.0
2005-03-31 04:45:00,5.75919,5.76277,5.75904,5.76192,199000000.0
2005-03-31 05:00:00,5.76238,5.76246,5.75702,5.75876,193000000.0
2005-03-31 05:15:00,5.75877,5.76009,5.75755,5.75791,212000000.0
2005-03-31 05:30:00,5.75814,5.75909,5.7565,5.75848,215000000.0
2005-03-31 05:45:00,5.75881,5.75903,5.75481,5.75542,209000000.0
2005-03-31 06:00:00,5.75546,5.75754,5.75498,5.7574,231000000.0
2005-03-31 06:15:00,5.7576,5.75864,5.75595,5.75739,208000000.0
2005-03-31 06:30:00,5.75819,5.75897,5.75645,5.75769,201000000.0
2005-03-31 06:45:00,5.7569,5.76194,5.75627,5.76111,189000000.0
2005-03-31 07:00:00,5.75998,5.76229,5.75987,5.7606,199000000.0
2005-03-31 07:15:00,5.76104,5.76143,5.75943,5.76062,234000000.0
2005-03-31 07:30:00,5.76087,5.76188,5.75872,5.76009,179000000.0
2005-03-31 07:45:00,5.75986,5.76065,5.75413,5.75808,188000000.0
2005-03-31 08:00:00,5.75812,5.76062,5.75326,5.75425,196000000.0
2005-03-31 08:15:00,5.75502,5.75635,5.75113,5.75231,179000000.0
2005-03-31 08:30:00,5.75211,5.75602,5.75126,5.75358,176000000.0
2005-03-31 08:45:00,5.75348,5.75519,5.752,5.75353,227000000.0
2005-03-31 09:00:00,5.75349,5.75449,5.75141,5.75295,195000000.0
2005-03-31 09:15:00,5.75268,5.75432,5.74836,5.74946,214000000.0
2005-03-31 09:30:00,5.74968,5.74999,5.74378,5.74413,228000000.0
2005-03-31 09:45:00,5.74408,5.74536,5.74094,5.7418,218000000.0
2005-03-31 10:00:00,5.74207,5.74439,5.73796,5.74063,195000000.0
2005-03-31 10:15:00,5.74052,5.74371,5.74005,5.74091,194000000.0
2005-03-31 10:30:00,5.74091,5.74494,5.7407,5.74432,191000000.0
2005-03-31 10:45:00,5.74432,5.74567,5.74341,5.74488,176000000.0
2005-03-31 11:00:00,5.74545,5.74881,5.74373,5.74712,199000000.0
2005-03-31 11:15:00,5.74652,5.74754,5.74343,5.74626,203000000.0
2005-03-31 11:30:00,5.74494,5.74705,5.74239,5.7435,198000000.0
2005-03-31 11:45:00,5.74371,5.7469,5.74242,5.74242,182000000.0
2005-03-31 12:00:00,5.7433,5.74622,5.74236,5.74541,187000000.0
2005-03-31 12:15:00,5.74552,5.74647,5.74219,5.74314,183000000.0
2005-03-31 12:30:00,5.7445,5.74502,5.7387,5.74017,195000000.0
2005-03-31 12:45:00,5.7406,5.74332,5.73999,5.74228,193000000.0
2005-03-31 13:00:00,5.74224,5.74487,5.74074,5.74425,237000000.0
2005-03-31 13:15:00,5.74367,5.74401,5.73854,5.74052,203000000.0
2005-03-31 13:30:00,5.74055,5.74156,5.73849,5.73912,175000000.0
2005-03-31 13:45:00,5.73914,5.74491,5.73819,5.74109,181000000.0
2005-03-31 14:00:00,5.74164,5.74389,5.73922,5.74102,188000000.0
2005-03-31 14:15:00,5.73957,5.74458,5.73864,5.74226,193000000.0
2005-03-31 14:30:00,5.7424,5.74288,5.73894,5.74049,200000000.0
2005-03-31 14:45:00,5.73957,5.74222,5.73919,5.74083,187000000.0
2005-03-31 15:00:00,5.7412,5.74621,5.74117,5.74572,205000000.0
2005-03-31 15:15:00,5.74534,5.74586,5.74266,5.74413,198000000.0
2005-03-31 15:30:00,5.74245,5.74271,5.72479,5.72876,182000000.0
2005-03-31 15:45:00,5.72855,5.73293,5.72676,5.73137,230000000.0
2005-03-31 16:00:00,5.73206,5.73303,5.72466,5.7256,195000000.0
2005-03-31 16:15:00,5.72545,5.72626,5.71698,5.71796,182000000.0
2005-03-31 16:30:00,5.71694,5.72154,5.71639,5.72095,217000000.0
2005-03-31 16:45:00,5.72094,5.73066,5.72009,5.72645,177000000.0
2005-03-31 17:00:00,5.72541,5.7423,5.72498,5.73886,192000000.0
2005-03-31 17:15:00,5.73879,5.74218,5.7365,5.73948,188000000.0
2005-03-31 17:30:00,5.74124,5.74496,5.73998,5.74347,203000000.0
2005-03-31 17:45:00,5.74354,5.74511,5.7374,5.73852,212000000.0
2005-03-31 18:00:00,5.73822,5.74189,5.73806,5.73911,203000000.0
2005-03-31 18:15:00,5.73863,5.73934,5.73541,5.73642,191000000.0
2005-03-31 18:30:00,5.737,5.7383,5.73487,5.73536,208000000.0
2005-03-31 18:45:00,5.73686,5.73951,5.73513,5.73934,200000000.0
2005-03-31 19:00:00,5.73874,5.73972,5.73547,5.73656,214000000.0
2005-03-31 19:15:00,5.73609,5.73705,5.73379,5.73598,195000000.0
2005-03-31 19:30:00,5.73597,5.73871,5.73597,5.7377,199000000.0
2005-03-31 19:45:00,5.73655,5.73964,5.73507,5.73921,209000000.0
2005-03-31 20:00:00,5.73968,5.74028,5.73718,5.73718,198000000.0
2005-03-31 20:15:00,5.73765,5.73901,5.73694,5.73792,192000000.0
2005-03-31 20:30:00,5.73828,5.74116,5.73758,5.73895,218000000.0
2005-03-31 20:45:00,5.73869,5.74069,5.7381,5.73928,194000000.0
2005-03-31 21:00:00,5.74071,5.74217,5.73895,5.74123,200000000.0
2005-03-31 21:15:00,5.74144,5.74183,5.73966,5.73986,178000000.0
2005-03-31 21:30:00,5.74034,5.7417,5.73859,5.74124,212000000.0
2005-03-31 21:45:00,5.74108,5.7431,5.73927,5.74241,196000000.0
2005-03-31 22:00:00,5.74249,5.74477,5.74043,5.74183,210000000.0
2005-03-31 22:15:00,5.74212,5.74423,5.74163,5.74269,201000000.0
2005-03-31 22:30:00,5.74181,5.74429,5.74084,5.74138,179000000.0
2005-03-31 22:45:00,5.74104,5.74267,5.7399,5.74082,202000000.0
2005-03-31 23:00:00,5.74114,5.74299,5.74056,5.74147,194000000.0
2005-03-31 23:15:00,5.74151,5.7422,5.7397,5.74103,195000000.0
2005-03-31 23:30:00,5.74179,5.74331,5.74045,5.74179,214000000.0
2005-03-31 23:45:00,5.74137,5.7428,5.73941,5.74028,219000000.0
2005-04-01 00:00:00,5.74154,5.74334,5.73977,5.74152,195000000.0
2005-04-01 00:15:00,5.74153,5.7423,5.73959,5.73982,191000000.0
2005-04-01 00:30:00,5.74016,5.74236,5.73967,5.74111,205000000.0
2005-04-01 00:45:00,5.74051,5.74249,5.73963,5.73963,189000000.0
2005-04-01 01:00:00,5.73935,5.74149,5.73881,5.73984,188000000.0
2005-04-01 01:15:00,5.7396,5.74293,5.73942,5.74033,192000000.0
2005-04-01 01:30:00,5.73964,5.74127,5.73379,5.73457,211000000.0
2005-04-01 01:45:00,5.7341,5.74106,5.73327,5.73943,196000000.0
2005-04-01 02:00:00,5.74031,5.74567,5.74031,5.7435,216000000.0
2005-04-01 02:15:00,5.7443,5.74487,5.73952,5.74014,203000000.0
2005-04-01 02:30:00,5.74092,5.74293,5.73929,5.74096,204000000.0
2005-04-01 02:45:00,5.74113,5.74347,5.73968,5.74285,200000000.0
2005-04-01 03:00:00,5.7425,5.74517,5.7417,5.74345,215000000.0
2005-04-01 03:15:00,5.74396,5.74498,5.74223,5.74264,183000000.0
2005-04-01 03:30:00,5.74275,5.74566,5.74222,5.74519,210000000.0
2005-04-01 03:45:00,5.745,5.74652,5.74221,5.74416,190000000.0
2005-04-01 04:00:00,5.74396,5.74532,5.74239,5.74472,213000000.0
2005-04-01 04:15:00,5.74499,5.74514,5.74194,5.74449,172000000.0
2005-04-01 04:30:00,5.74338,5.74545,5.74153,5.74545,184000000.0
2005-04-01 04:45:00,5.74406,5.74561,5.74206,5.74338,199000000.0
2005-04-01 05:00:00,5.74321,5.74513,5.74216,5.7435,193000000.0
2005-04-01 05:15:00,5.74387,5.74678,5.74257,5.74667,212000000.0
2005-04-01 05:30:00,5.74643,5.7465,5.7435,5.74413,215000000.0
2005-04-01 05:45:00,5.74415,5.74566,5.74316,5.74398,209000000.0
2005-04-01 06:00:00,5.74577,5.74627,5.7434,5.7444,231000000.0
2005-04-01 06:15:00,5.744,5.74575,5.74321,5.7451,208000000.0
2005-04-01 06:30:00,5.74534,5.74542,5.74322,5.74403,201000000.0
2005-04-01 06:45:00,5.74456,5.74575,5.74174,5.74402,189000000.0
2005-04-01 07:00:00,5.74416,5.74432,5.74133,5.74204,199000000.0
2005-04-01 07:15:00,5.7423,5.7436,5.74047,5.7436,234000000.0
2005-04-01 07:30:00,5.7423,5.74333,5.73835,5.73906,179000000.0
2005-04-01 07:45:00,5.7393,5.74001,5.73719,5.73968,188000000.0
2005-04-01 08:00:00,5.74007,5.74398,5.73944,5.74086,196000000.0
2005-04-01 08:15:00,5.74156,5.74307,5.73866,5.74027,179000000.0
2005-04-01 08:30:00,5.74007,5.74055,5.73794,5.73919,176000000.0
2005-04-01 08:45:00,5.73962,5.74137,5.7361,5.7361,227000000.0
2005-04-01 09:00:00,5.73587,5.74081,5.73587,5.73934,195000000.0
2005-04-01 09:15:00,5.73983,5.74161,5.7386,5.73903,214000000.0
2005-04-01 09:30:00,5.73931,5.74049,5.73659,5.73772,228000000.0
2005-04-01 09:45:00,5.73649,5.73912,5.73491,5.73491,218000000.0
2005-04-01 10:00:00,5.73609,5.73782,5.73409,5.73751,195000000.0
2005-04-01 10:15:00,5.73723,5.73898,5.73566,5.73655,194000000.0
2005-04-01 10:30:00,5.73743,5.73923,5.7361,5.73872,191000000.0
2005-04-01 10:45:00,5.73802,5.73906,5.73463,5.73599,176000000.0
2005-04-01 11:00:00,5.73588,5.73776,5.73421,5.73703,199000000.0
2005-04-01 11:15:00,5.73726,5.7392,5.73563,5.73665,203000000.0
2005-04-01 11:30:00,5.73797,5.74095,5.73734,5.7383,198000000.0
2005-04-01 11:45:00,5.73968,5.74052,5.73812,5.74004,182000000.0
2005-04-01 12:00:00,5.7402,5.7416,5.73763,5.73869,187000000.0
2005-04-01 12:15:00,5.73903,5.74225,5.73879,5.74143,183000000.0
2005-04-01 12:30:00,5.74147,5.74317,5.73994,5.74205,195000000.0
2005-04-01 12:45:00,5.74254,5.74446,5.74067,5.74393,193000000.0
2005-04-01 13:00:00,5.74437,5.74502,5.74044,5.74283,237000000.0
2005-04-01 13:15:00,5.74297,5.74517,5.74216,5.74286,203000000.0
2005-04-01 13:30:00,5.7436,5.74541,5.74202,5.74429,175000000.0
2005-04-01 13:45:00,5.74327,5.74456,5.74138,5.74169,181000000.0
2005-04-01 14:00:00,5.74206,5.7432,5.74008,5.74276,188000000.0
2005-04-01 14:15:00,5.74366,5.74407,5.74022,5.7411,193000000.0
2005-04-01 14:30:00,5.74171,5.74307,5.73991,5.74188,200000000.0
2005-04-01 14:45:00,5.74283,5.7445,5.74058,5.74263,187000000.0
2005-04-01 15:00:00,5.74327,5.74513,5.73973,5.74016,205000000.0
2005-04-01 15:15:00,5.73991,5.74099,5.73611,5.73994,198000000.0
2005-04-01 15:30:00,5.73642,5.73642,5.70516,5.7129,182000000.0
2005-04-01 15:45:00,5.71393,5.72096,5.70838,5.72062,230000000.0
2005-04-01 16:00:00,5.72009,5.73974,5.71874,5.73908,195000000.0
2005-04-01 16:15:00,5.73903,5.74029,5.73414,5.73764,182000000.0
2005-04-01 16:30:00,5.73914,5.74058,5.73472,5.7384,217000000.0
2005-04-01 16:45:00,5.73894,5.74271,5.73718,5.74128,177000000.0
2005-04-01 17:00:00,5.74225,5.76799,5.73891,5.76681,192000000.0
2005-04-01 17:15:00,5.76722,5.78158,5.76719,5.77706,188000000.0
2005-04-01 17:30:00,5.77636,5.77902,5.77102,5.7765,203000000.0
2005-04-01 17:45:00,5.77615,5.78179,5.77295,5.77636,212000000.0
2005-04-01 18:00:00,5.7762,5.78066,5.77563,5.77834,203000000.0
2005-04-01 18:15:00,5.77747,5.77869,5.77177,5.77472,191000000.0
2005-04-01 18:30:00,5.7753,5.7753,5.7702,5.77111,208000000.0
2005-04-01 18:45:00,5.7698,5.77221,5.76831,5.77097,200000000.0
2005-04-01 19:00:00,5.77084,5.77453,5.7697,5.77317,214000000.0
2005-04-01 19:15:00,5.77346,5.77363,5.7696,5.77246,195000000.0
2005-04-01 19:30:00,5.77259,5.77493,5.76954,5.77104,199000000.0
2005-04-01 19:45:00,5.77087,5.77148,5.76736,5.76806,209000000.0
2005-04-01 20:00:00,5.76839,5.76996,5.7627,5.76421,198000000.0
2005-04-01 20:15:00,5.76419,5.7674,5.76202,5.7667,192000000.0
2005-04-01 20:30:00,5.76697,5.77499,5.76484,5.77287,218000000.0
2005-04-01 20:45:00,5.77346,5.77359,5.76497,5.76497,194000000.0
2005-04-01 21:00:00,5.76481,5.77207,5.76407,5.76991,200000000.0
2005-04-01 21:15:00,5.76993,5.77235,5.76799,5.76857,178000000.0
2005-04-01 21:30:00,5.76811,5.77218,5.76696,5.76978,212000000.0
2005-04-01 21:45:00,5.76949,5.76969,5.76416,5.76588,196000000.0
2005-04-01 22:00:00,5.7663,5.76814,5.76444,5.76592,210000000.0
2005-04-01 22:15:00,5.76591,5.76901,5.76523,5.76823,201000000.0
2005-04-01 22:30:00,5.76759,5.76884,5.76343,5.76425,179000000.0
2005-04-01 22:45:00,5.76451,5.7677,5.76375,5.76545,202000000.0
2005-04-01 23:00:00,5.76582,5.76722,5.76458,5.76552,194000000.0
2005-04-01 23:15:00,5.76574,5.76803,5.7642,5.7657,195000000.0
2005-04-01 23:30:00,5.76666,5.76666,5.76351,5.7656,214000000.0
2005-04-01 23:45:00,5.76526,5.76679,5.76339,5.76339,219000000.0
2005-04-04 02:00:00,5.77483,5.77483,5.77024,5.77209,216000000.0
2005-04-04 02:15:00,5.77133,5.77438,5.77039,5.77329,203000000.0
2005-04-04 02:30:00,5.77273,5.77273,5.76787,5.76885,204000000.0
2005-04-04 02:45:00,5.7682,5.77028,5.76704,5.76818,200000000.0
2005-04-04 03:00:00,5.76848,5.77273,5.76843,5.77248,215000000.0
2005-04-04 03:15:00,5.77183,5.77353,5.77019,5.77184,183000000.0
2005-04-04 03:30:00,5.7715,5.77334,5.76923,5.77106,210000000.0
2005-04-04 03:45:00,5.7705,5.77127,5.76858,5.769,190000000.0
2005-04-04 04:00:00,5.76927,5.77153,5.76751,5.77137,213000000.0
2005-04-04 04:15:00,5.77113,5.77172,5.76893,5.7704,172000000.0
2005-04-04 04:30:00,5.76981,5.7714,5.76872,5.76925,184000000.0
2005-04-04 04:45:00,5.76942,5.76942,5.7672,5.76763,199000000.0
2005-04-04 05:00:00,5.76751,5.76916,5.76575,5.76809,193000000.0
2005-04-04 05:15:00,5.76813,5.76858,5.76616,5.76683,212000000.0
2005-04-04 05:30:00,5.76766,5.77063,5.76673,5.76905,215000000.0
2005-04-04 05:45:00,5.76931,5.77019,5.76763,5.76985,209000000.0
2005-04-04 06:00:00,5.76982,5.77026,5.76773,5.76826,231000000.0
2005-04-04 06:15:00,5.7682,5.76948,5.76755,5.76848,208000000.0
2005-04-04 06:30:00,5.76842,5.77164,5.76824,5.77097,201000000.0
2005-04-04 06:45:00,5.77062,5.77217,5.76995,5.77076,189000000.0
2005-04-04 07:00:00,5.77049,5.7712,5.76897,5.77077,199000000.0
2005-04-04 07:15:00,5.77033,5.77201,5.76896,5.76896,234000000.0
2005-04-04 07:30:00,5.77003,5.77169,5.76944,5.77028,179000000.0
2005-04-04 07:45:00,5.77055,5.77108,5.76848,5.77017,188000000.0
2005-04-04 08:00:00,5.77042,5.77412,5.76923,5.77287,196000000.0
2005-04-04 08:15:00,5.77259,5.77935,5.7702,5.77774,179000000.0
2005-04-04 08:30:00,5.77648,5.77941,5.77349,5.77481,176000000.0
2005-04-04 08:45:00,5.77327,5.77627,5.7723,5.77578,227000000.0
2005-04-04 09:00:00,5.77495,5.7753,5.76879,5.76959,195000000.0
2005-04-04 09:15:00,5.76982,5.77178,5.76742,5.76917,214000000.0
2005-04-04 09:30:00,5.7684,5.77485,5.7678,5.7743,228000000.0
2005-04-04 09:45:00,5.7754,5.77695,5.77265,5.77614,218000000.0
2005-04-04 10:00:00,5.77553,5.77553,5.76946,5.77022,195000000.0
2005-04-04 10:15:00,5.77015,5.77613,5.76957,5.77415,194000000.0
2005-04-04 10:30:00,5.77429,5.77536,5.77154,5.77154,191000000.0
2005-04-04 10:45:00,5.77328,5.77626,5.77328,5.77375,176000000.0
2005-04-04 11:00:00,5.77422,5.7788,5.77211,5.77803,199000000.0
2005-04-04 11:15:00,5.77832,5.78057,5.77524,5.77632,203000000.0
2005-04-04 11:30:00,5.77644,5.77695,5.77029,5.77302,198000000.0
2005-04-04 11:45:00,5.77252,5.77617,5.77131,5.77558,182000000.0
2005-04-04 12:00:00,5.77595,5.77769,5.77218,5.77218,187000000.0
2005-04-04 12:15:00,5.77284,5.77443,5.77036,5.77326,183000000.0
2005-04-04 12:30:00,5.77341,5.77872,5.77235,5.7777,195000000.0
2005-04-04 12:45:00,5.77724,5.77854,5.77487,5.77659,193000000.0
2005-04-04 13:00:00,5.77712,5.77786,5.7717,5.77305,237000000.0
2005-04-04 13:15:00,5.77263,5.77466,5.77119,5.77358,203000000.0
2005-04-04 13:30:00,5.77354,5.77714,5.77213,5.77536,175000000.0
2005-04-04 13:45:00,5.77648,5.7782,5.77285,5.7779,181000000.0
2005-04-04 14:00:00,5.77854,5.77927,5.77483,5.7768,188000000.0
2005-04-04 14:15:00,5.77675,5.77758,5.77347,5.77554,193000000.0
2005-04-04 14:30:00,5.77614,5.77692,5.774,5.77608,200000000.0
2005-04-04 14:45:00,5.77629,5.77959,5.77363,5.77931,187000000.0
2005-04-04 15:00:00,5.78043,5.78493,5.78001,5.78337,205000000.0
2005-04-04 15:15:00,5.78313,5.79048,5.78269,5.7898,198000000.0
2005-04-04 15:30:00,5.79062,5.7969,5.79044,5.79157,182000000.0
2005-04-04 15:45:00,5.79229,5.79426,5.78822,5.79182,230000000.0
2005-04-04 16:00:00,5.79256,5.79744,5.79108,5.7973,195000000.0
2005-04-04 16:15:00,5.79753,5.80208,5.79555,5.80099,182000000.0
2005-04-04 16:30:00,5.80078,5.80489,5.79976,5.80348,217000000.0
2005-04-04 16:45:00,5.80337,5.80353,5.80014,5.80282,177000000.0
2005-04-04 17:00:00,5.80288,5.80625,5.79901,5.80092,192000000.0
2005-04-04 17:15:00,5.80108,5.80515,5.79997,5.80346,188000000.0
2005-04-04 17:30:00,5.80319,5.80325,5.79685,5.79702,203000000.0
2005-04-04 17:45:00,5.7973,5.79894,5.79469,5.79753,212000000.0
2005-04-04 18:00:00,5.79768,5.80354,5.7975,5.79974,203000000.0
2005-04-04 18:15:00,5.79999,5.80093,5.79648,5.79827,191000000.0
2005-04-04 18:30:00,5.79771,5.79977,5.79504,5.79578,208000000.0
2005-04-04 18:45:00,5.79633,5.80003,5.79398,5.79636,200000000.0
2005-04-04 19:00:00,5.79666,5.8,5.79307,5.79817,214000000.0
2005-04-04 19:15:00,5.79851,5.79897,5.79643,5.79878,195000000.0
2005-04-04 19:30:00,5.798,5.80394,5.79486,5.79724,199000000.0
2005-04-04 19:45:00,5.7965,5.79909,5.79549,5.79691,209000000.0
2005-04-04 20:00:00,5.7971,5.79979,5.79471,5.79531,198000000.0
2005-04-04 20:15:00,5.79513,5.79812,5.7929,5.79476,192000000.0
2005-04-04 20:30:00,5.79346,5.79456,5.79092,5.792,218000000.0
2005-04-04 20:45:00,5.79277,5.79618,5.78954,5.79027,194000000.0
2005-04-04 21:00:00,5.79037,5.79213,5.78664,5.78909,200000000.0
2005-04-04 21:15:00,5.78847,5.79348,5.78769,5.78931,178000000.0
2005-04-04 21:30:00,5.78955,5.794,5.78821,5.78977,212000000.0
2005-04-04 21:45:00,5.78997,5.79207,5.78828,5.78966,196000000.0
2005-04-04 22:00:00,5.78969,5.79341,5.78857,5.78905,210000000.0
2005-04-04 22:15:00,5.78921,5.79328,5.78857,5.79179,201000000.0
2005-04-04 22:30:00,5.79311,5.79311,5.78988,5.7913,179000000.0
2005-04-04 22:45:00,5.79107,5.7941,5.79071,5.79271,202000000.0
2005-04-04 23:00:00,5.79278,5.79328,5.79077,5.79238,194000000.0
2005-04-04 23:15:00,5.79205,5.79352,5.79053,5.79053,195000000.0
2005-04-04 23:30:00,5.7922,5.79326,5.78926,5.79198,214000000.0
2005-04-04 23:45:00,5.79303,5.79324,5.78791,5.78923,219000000.0
2005-04-05 00:00:00,5.79001,5.79179,5.78834,5.79172,195000000.0
2005-04-05 00:15:00,5.79163,5.79186,5.78845,5.79102,191000000.0
2005-04-05 00:30:00,5.79152,5.79161,5.78897,5.79064,205000000.0
2005-04-05 00:45:00,5.79007,5.79327,5.78969,5.79216,189000000.0
2005-04-05 01:00:00,5.79214,5.79531,5.7897,5.78979,188000000.0
2005-04-05 01:15:00,5.78986,5.79217,5.78831,5.78995,192000000.0
2005-04-05 01:30:00,5.78991,5.79144,5.78879,5.78974,211000000.0
2005-04-05 01:45:00,5.78977,5.79236,5.78862,5.79232,196000000.0
2005-04-05 02:00:00,5.79264,5.79659,5.79171,5.79334,216000000.0
2005-04-05 02:15:00,5.79389,5.79442,5.7895,5.79315,203000000.0
2005-04-05 02:30:00,5.79305,5.79557,5.79221,5.79502,204000000.0
2005-04-05 02:45:00,5.795,5.79641,5.79331,5.79382,200000000.0
2005-04-05 03:00:00,5.79368,5.80162,5.79368,5.79938,215000000.0
2005-04-05 03:15:00,5.79884,5.8003,5.797,5.79916,183000000.0
2005-04-05 03:30:00,5.79882,5.80137,5.79819,5.79925,210000000.0
2005-04-05 03:45:00,5.79924,5.80203,5.79924,5.80132,190000000.0
2005-04-05 04:00:00,5.80123,5.80283,5.79917,5.80059,213000000.0
2005-04-05 04:15:00,5.80035,5.80341,5.79955,5.8029,172000000.0
2005-04-05 04:30:00,5.80294,5.80363,5.80023,5.80166,184000000.0
2005-04-05 04:45:00,5.8011,5.80642,5.80081,5.80556,199000000.0
2005-04-05 05:00:00,5.80588,5.80679,5.80234,5.80621,193000000.0
2005-04-05 05:15:00,5.80663,5.80689,5.80491,5.80491,212000000.0
2005-04-05 05:30:00,5.80533,5.8058,5.8014,5.80291,215000000.0
2005-04-05 05:45:00,5.80346,5.80555,5.80242,5.8032,209000000.0
2005-04-05 06:00:00,5.80298,5.80453,5.80056,5.80102,231000000.0
2005-04-05 06:15:00,5.80118,5.8019,5.79838,5.79902,208000000.0
2005-04-05 06:30:00,5.79868,5.80053,5.7979,5.79858,201000000.0
2005-04-05 06:45:00,5.79839,5.8002,5.79728,5.79923,189000000.0
2005-04-05 07:00:00,5.79909,5.80258,5.79777,5.80258,199000000.0
2005-04-05 07:15:00,5.80299,5.80312,5.79997,5.80161,234000000.0
2005-04-05 07:30:00,5.80192,5.80441,5.80171,5.8033,179000000.0
2005-04-05 07:45:00,5.80322,5.80585,5.80287,5.80565,188000000.0
2005-04-05 08:00:00,5.80589,5.80631,5.80017,5.80044,196000000.0
2005-04-05 08:15:00,5.8002,5.80343,5.79864,5.80052,179000000.0
2005-04-05 08:30:00,5.80087,5.80827,5.79918,5.80827,176000000.0
2005-04-05 08:45:00,5.80897,5.80945,5.80541,5.8067,227000000.0
2005-04-05 09:00:00,5.80655,5.8105,5.80474,5.8083,195000000.0
2005-04-05 09:15:00,5.80831,5.80986,5.80672,5.8081,214000000.0
2005-04-05 09:30:00,5.8074,5.80987,5.80643,5.80872,228000000.0
2005-04-05 09:45:00,5.8095,5.81113,5.80632,5.80964,218000000.0
2005-04-05 10:00:00,5.8102,5.81114,5.80201,5.80384,195000000.0
2005-04-05 10:15:00,5.80376,5.80736,5.80367,5.80701,194000000.0
2005-04-05 10:30:00,5.80665,5.80739,5.80414,5.80557,191000000.0
2005-04-05 10:45:00,5.80558,5.80729,5.8045,5.8061,176000000.0
2005-04-05 11:00:00,5.806,5.80747,5.80454,5.80644,199000000.0
2005-04-05 11:15:00,5.80612,5.80737,5.80419,5.80518,203000000.0
2005-04-05 11:30:00,5.80521,5.80852,5.80407,5.8047,198000000.0
2005-04-05 11:45:00,5.80402,5.80652,5.80157,5.80564,182000000.0
2005-04-05 12:00:00,5.80508,5.80855,5.80347,5.80627,187000000.0
2005-04-05 12:15:00,5.80615,5.80744,5.80419,5.80651,183000000.0
2005-04-05 12:30:00,5.8063,5.80857,5.80455,5.80839,195000000.0
2005-04-05 12:45:00,5.8086,5.81092,5.80748,5.81023,193000000.0
2005-04-05 13:00:00,5.81016,5.81086,5.80779,5.81008,237000000.0
2005-04-05 13:15:00,5.80986,5.81277,5.80849,5.81225,203000000.0
2005-04-05 13:30:00,5.81157,5.81429,5.81025,5.81128,175000000.0
2005-04-05 13:45:00,5.81175,5.81291,5.80881,5.81134,181000000.0
2005-04-05 14:00:00,5.81135,5.81236,5.80895,5.81042,188000000.0
2005-04-05 14:15:00,5.81024,5.81024,5.7973,5.79786,193000000.0
2005-04-05 14:30:00,5.79815,5.79868,5.79073,5.79383,200000000.0
2005-04-05 14:45:00,5.79362,5.79584,5.78639,5.78982,187000000.0
2005-04-05 15:00:00,5.78913,5.79371,5.78807,5.79219,205000000.0
2005-04-05 15:15:00,5.79079,5.79378,5.7875,5.78979,198000000.0
2005-04-05 15:30:00,5.78911,5.78911,5.78418,5.78834,182000000.0
2005-04-05 15:45:00,5.7891,5.79401,5.78733,5.79401,230000000.0
2005-04-05 16:00:00,5.79441,5.79748,5.79236,5.7965,195000000.0
2005-04-05 16:15:00,5.79648,5.7977,5.78939,5.79452,182000000.0
2005-04-05 16:30:00,5.79547,5.79779,5.79329,5.79581,217000000.0
2005-04-05 16:45:00,5.79405,5.7985,5.79277,5.79686,177000000.0
2005-04-05 17:00:00,5.79666,5.79716,5.79261,5.79502,192000000.0
2005-04-05 17:15:00,5.79561,5.79645,5.79256,5.79597,188000000.0
2005-04-05 17:30:00,5.79663,5.79768,5.79393,5.79698,203000000.0
2005-04-05 17:45:00,5.79727,5.79909,5.79424,5.79491,212000000.0
2005-04-05 18:00:00,5.79483,5.79687,5.7939,5.79677,203000000.0
2005-04-05 18:15:00,5.79697,5.79697,5.79335,5.79564,191000000.0
2005-04-05 18:30:00,5.79531,5.79637,5.79359,5.79504,208000000.0
2005-04-05 18:45:00,5.79553,5.79646,5.78963,5.79288,200000000.0
2005-04-05 19:00:00,5.79269,5.79407,5.79127,5.7933,214000000.0
2005-04-05 19:15:00,5.79388,5.79534,5.79231,5.79303,195000000.0
2005-04-05 19:30:00,5.79311,5.79585,5.79241,5.79321,199000000.0
2005-04-05 19:45:00,5.79264,5.79544,5.79224,5.79363,209000000.0
2005-04-05 20:00:00,5.79367,5.79419,5.79151,5.79215,198000000.0
2005-04-05 20:15:00,5.79191,5.79281,5.78444,5.79045,192000000.0
2005-04-05 20:30:00,5.79105,5.79158,5.78728,5.78728,218000000.0
2005-04-05 20:45:00,5.78764,5.78963,5.78061,5.78385,194000000.0
2005-04-05 21:00:00,5.78455,5.78706,5.78162,5.78681,200000000.0
2005-04-05 21:15:00,5.78608,5.78788,5.78507,5.78566,178000000.0
2005-04-05 21:30:00,5.78605,5.78751,5.78458,5.78496,212000000.0
2005-04-05 21:45:00,5.78619,5.78639,5.78404,5.78436,196000000.0
2005-04-05 22:00:00,5.78405,5.78621,5.78256,5.78431,210000000.0
2005-04-05 22:15:00,5.78461,5.78591,5.78217,5.78425,201000000.0
2005-04-05 22:30:00,5.78261,5.78575,5.78257,5.78529,179000000.0
2005-04-05 22:45:00,5.7841,5.78492,5.77906,5.78295,202000000.0
2005-04-05 23:00:00,5.78411,5.78869,5.78235,5.78777,194000000.0
2005-04-05 23:15:00,5.78785,5.78955,5.7863,5.78891,195000000.0
2005-04-05 23:30:00,5.78923,5.79164,5.78687,5.79064,214000000.0
2005-04-05 23:45:00,5.79014,5.79278,5.78779,5.79006,219000000.0
2005-04-06 00:00:00,5.79108,5.79117,5.78849,5.78964,195000000.0
2005-04-06 00:15:00,5.78926,5.7903,5.78775,5.78865,191000000.0
2005-04-06 00:30:00,5.78896,5.7911,5.78748,5.78859,205000000.0
2005-04-06 00:45:00,5.78937,5.79107,5.78806,5.78875,189000000.0
2005-04-06 01:00:00,5.78811,5.79265,5.78737,5.79083,188000000.0
2005-04-06 01:15:00,5.79077,5.79095,5.78698,5.78914,192000000.0
2005-04-06 01:30:00,5.78974,5.79422,5.78926,5.7938,211000000.0
2005-04-06 01:45:00,5.79445,5.79445,5.78984,5.79091,196000000.0
2005-04-06 02:00:00,5.79185,5.79656,5.79144,5.79494,216000000.0
2005-04-06 02:15:00,5.79522,5.79687,5.79412,5.79557,203000000.0
2005-04-06 02:30:00,5.79516,5.79516,5.79176,5.79363,204000000.0
2005-04-06 02:45:00,5.79402,5.79541,5.79005,5.79123,200000000.0
2005-04-06 03:00:00,5.79128,5.79136,5.78923,5.79109,215000000.0
2005-04-06 03:15:00,5.79144,5.79208,5.78719,5.78856,183000000.0
2005-04-06 03:30:00,5.78824,5.78824,5.78345,5.78737,210000000.0
2005-04-06 03:45:00,5.78692,5.7883,5.78545,5.78791,190000000.0
2005-04-06 04:00:00,5.7868,5.78891,5.78615,5.7874,213000000.0
2005-04-06 04:15:00,5.78794,5.78869,5.78264,5.78452,172000000.0
2005-04-06 04:30:00,5.78437,5.78437,5.7788,5.77993,184000000.0
2005-04-06 04:45:00,5.77921,5.78144,5.77588,5.77804,199000000.0
2005-04-06 05:00:00,5.77906,5.78095,5.77767,5.77971,193000000.0
2005-04-06 05:15:00,5.77805,5.78331,5.77805,5.78321,212000000.0
2005-04-06 05:30:00,5.7823,5.78287,5.78006,5.78114,215000000.0
2005-04-06 05:45:00,5.78134,5.78365,5.77998,5.78182,209000000.0
2005-04-06 06:00:00,5.78136,5.78311,5.77905,5.7805,231000000.0
2005-04-06 06:15:00,5.78011,5.78042,5.77675,5.77886,208000000.0
2005-04-06 06:30:00,5.77858,5.78261,5.77813,5.78237,201000000.0
2005-04-06 06:45:00,5.78048,5.78167,5.77853,5.77979,189000000.0
2005-04-06 07:00:00,5.7801,5.78068,5.77702,5.77793,199000000.0
2005-04-06 07:15:00,5.77825,5.77973,5.77562,5.77734,234000000.0
2005-04-06 07:30:00,5.77753,5.78231,5.77635,5.78006,179000000.0
2005-04-06 07:45:00,5.77971,5.78061,5.77716,5.77848,188000000.0
2005-04-06 08:00:00,5.7791,5.78043,5.77623,5.77894,196000000.0
2005-04-06 08:15:00,5.77837,5.78042,5.77727,5.77803,179000000.0
2005-04-06 08:30:00,5.77815,5.77913,5.7734,5.77418,176000000.0
2005-04-06 08:45:00,5.77453,5.78204,5.77368,5.78133,227000000.0
2005-04-06 09:00:00,5.78093,5.78399,5.77982,5.78031,195000000.0
2005-04-06 09:15:00,5.78089,5.78167,5.77913,5.77973,214000000.0
2005-04-06 09:30:00,5.77849,5.78193,5.77849,5.78017,228000000.0
2005-04-06 09:45:00,5.78021,5.78086,5.77513,5.77629,218000000.0
2005-04-06 10:00:00,5.77513,5.77867,5.77392,5.77859,195000000.0
2005-04-06 10:15:00,5.77833,5.78079,5.77671,5.77826,194000000.0
2005-04-06 10:30:00,5.77904,5.77942,5.77473,5.77689,191000000.0
2005-04-06 10:45:00,5.77692,5.77712,5.77146,5.77501,176000000.0
2005-04-06 11:00:00,5.77408,5.77559,5.77028,5.77127,199000000.0
2005-04-06 11:15:00,5.77116,5.77272,5.76759,5.7678,203000000.0
2005-04-06 11:30:00,5.7668,5.77122,5.76527,5.77122,198000000.0
2005-04-06 11:45:00,5.77111,5.77559,5.7699,5.77472,182000000.0
2005-04-06 12:00:00,5.77467,5.77513,5.77084,5.77208,187000000.0
2005-04-06 12:15:00,5.7721,5.77294,5.76878,5.77187,183000000.0
2005-04-06 12:30:00,5.77187,5.77279,5.769,5.77115,195000000.0
2005-04-06 12:45:00,5.77162,5.7767,5.77154,5.77494,193000000.0
2005-04-06 13:00:00,5.77399,5.77731,5.77218,5.77496,237000000.0
2005-04-06 13:15:00,5.77382,5.77803,5.77382,5.77668,203000000.0
2005-04-06 13:30:00,5.77673,5.77961,5.77618,5.77879,175000000.0
2005-04-06 13:45:00,5.77773,5.78252,5.77755,5.78009,181000000.0
2005-04-06 14:00:00,5.78011,5.78742,5.77886,5.78742,188000000.0
2005-04-06 14:15:00,5.78696,5.79327,5.78655,5.7931,193000000.0
2005-04-06 14:30:00,5.79214,5.7937,5.78972,5.79114,200000000.0
2005-04-06 14:45:00,5.79181,5.79457,5.78873,5.79026,187000000.0
2005-04-06 15:00:00,5.78998,5.79047,5.78655,5.78852,205000000.0
2005-04-06 15:15:00,5.78944,5.79038,5.78714,5.78966,198000000.0
2005-04-06 15:30:00,5.79032,5.79042,5.78409,5.7873,182000000.0
2005-04-06 15:45:00,5.78755,5.7876,5.78408,5.78492,230000000.0
2005-04-06 16:00:00,5.7852,5.79003,5.78236,5.78917,195000000.0
2005-04-06 16:15:00,5.78882,5.7918,5.78555,5.78948,182000000.0
2005-04-06 16:30:00,5.78929,5.79425,5.78844,5.79203,217000000.0
2005-04-06 16:45:00,5.79331,5.79513,5.78895,5.79189,177000000.0
2005-04-06 17:00:00,5.79179,5.79179,5.78598,5.79022,192000000.0
2005-04-06 17:15:00,5.78978,5.79109,5.78691,5.79041,188000000.0
2005-04-06 17:30:00,5.79067,5.79111,5.78525,5.78555,203000000.0
2005-04-06 17:45:00,5.78607,5.78627,5.78248,5.78386,212000000.0
2005-04-06 18:00:00,5.78349,5.79421,5.78314,5.78686,203000000.0
2005-04-06 18:15:00,5.78656,5.78816,5.77871,5.78079,191000000.0
2005-04-06 18:30:00,5.78123,5.78282,5.77647,5.7815,208000000.0
2005-04-06 18:45:00,5.78199,5.78245,5.77411,5.77507,200000000.0
2005-04-06 19:00:00,5.77532,5.7798,5.7753,5.77914,214000000.0
2005-04-06 19:15:00,5.77972,5.78066,5.7782,5.77892,195000000.0
2005-04-06 19:30:00,5.77862,5.78014,5.77627,5.77692,199000000.0
2005-04-06 19:45:00,5.7768,5.77805,5.77229,5.7728,209000000.0
2005-04-06 20:00:00,5.77296,5.77845,5.77263,5.77342,198000000.0
2005-04-06 20:15:00,5.77349,5.77807,5.77349,5.7764,192000000.0
2005-04-06 20:30:00,5.7777,5.78035,5.77683,5.77863,218000000.0
2005-04-06 20:45:00,5.77895,5.7805,5.77845,5.77975,194000000.0
2005-04-06 21:00:00,5.77917,5.78379,5.77727,5.78167,200000000.0
2005-04-06 21:15:00,5.78295,5.78553,5.78211,5.78502,178000000.0
2005-04-06 21:30:00,5.78384,5.7858,5.78291,5.78321,212000000.0
2005-04-06 21:45:00,5.78362,5.78439,5.78109,5.78352,196000000.0
2005-04-06 22:00:00,5.78373,5.78513,5.78182,5.78353,210000000.0
2005-04-06 22:15:00,5.78382,5.78492,5.78165,5.78204,201000000.0
2005-04-06 22:30:00,5.78307,5.78417,5.78102,5.78199,179000000.0
2005-04-06 22:45:00,5.78175,5.78302,5.78034,5.78065,202000000.0
2005-04-06 23:00:00,5.78139,5.78374,5.78055,5.78185,194000000.0
2005-04-06 23:15:00,5.78238,5.78385,5.77973,5.78241,195000000.0
2005-04-06 23:30:00,5.7826,5.78284,5.7785,5.7808,214000000.0
2005-04-06 23:45:00,5.78019,5.78253,5.77907,5.78231,219000000.0
2005-04-07 00:00:00,5.78255,5.78261,5.78051,5.78171,195000000.0
2005-04-07 00:15:00,5.7813,5.78303,5.78049,5.7821,191000000.0
2005-04-07 00:30:00,5.78295,5.78511,5.78195,5.78405,205000000.0
2005-04-07 00:45:00,5.78498,5.786,5.78209,5.78314,189000000.0
2005-04-07 01:00:00,5.78409,5.78608,5.78138,5.78213,188000000.0
2005-04-07 01:15:00,5.78278,5.78388,5.77947,5.78098,192000000.0
2005-04-07 01:30:00,5.7807,5.78301,5.77969,5.78169,211000000.0
2005-04-07 01:45:00,5.78201,5.78374,5.78098,5.78151,196000000.0
2005-04-07 02:00:00,5.78085,5.78368,5.77953,5.78267,216000000.0
2005-04-07 02:15:00,5.78254,5.78443,5.78166,5.7839,203000000.0
2005-04-07 02:30:00,5.78415,5.78504,5.78233,5.78404,204000000.0
2005-04-07 02:45:00,5.78414,5.78559,5.78265,5.78366,200000000.0
2005-04-07 03:00:00,5.78378,5.78546,5.78117,5.78327,215000000.0
2005-04-07 03:15:00,5.78326,5.7839,5.78062,5.78223,183000000.0
2005-04-07 03:30:00,5.78162,5.78257,5.77968,5.78083,210000000.0
2005-04-07 03:45:00,5.7799,5.78207,5.77685,5.77929,190000000.0
2005-04-07 04:00:00,5.77861,5.7794,5.77467,5.77611,213000000.0
2005-04-07 04:15:00,5.7757,5.77778,5.77441,5.77659,172000000.0
2005-04-07 04:30:00,5.77596,5.7776,5.7746,5.77573,184000000.0
2005-04-07 04:45:00,5.77623,5.77745,5.77409,5.77451,199000000.0
2005-04-07 05:00:00,5.7759,5.77698,5.77372,5.77549,193000000.0
2005-04-07 05:15:00,5.77526,5.77654,5.77205,5.77379,212000000.0
2005-04-07 05:30:00,5.77329,5.77616,5.77299,5.77535,215000000.0
2005-04-07 05:45:00,5.77522,5.77749,5.77399,5.77707,209000000.0
2005-04-07 06:00:00,5.77787,5.77795,5.77212,5.77342,231000000.0
2005-04-07 06:15:00,5.77334,5.77488,5.77215,5.77481,208000000.0
2005-04-07 06:30:00,5.77485,5.77517,5.77215,5.77352,201000000.0
2005-04-07 06:45:00,5.7734,5.77432,5.7683,5.77063,189000000.0
2005-04-07 07:00:00,5.77034,5.77337,5.7695,5.77337,199000000.0
2005-04-07 07:15:00,5.77333,5.77338,5.76958,5.77084,234000000.0
2005-04-07 07:30:00,5.77096,5.77152,5.76725,5.76745,179000000.0
2005-04-07 07:45:00,5.76651,5.76912,5.76176,5.76281,188000000.0
2005-04-07 08:00:00,5.7628,5.76508,5.7616,5.7623,196000000.0
2005-04-07 08:15:00,5.7617,5.76642,5.75869,5.76283,179000000.0
2005-04-07 08:30:00,5.76223,5.76266,5.75585,5.75854,176000000.0
2005-04-07 08:45:00,5.75807,5.75956,5.75505,5.757,227000000.0
2005-04-07 09:00:00,5.75764,5.75946,5.75592,5.75897,195000000.0
2005-04-07 09:15:00,5.75994,5.76009,5.7559,5.75849,214000000.0
2005-04-07 09:30:00,5.75948,5.75948,5.75136,5.75223,228000000.0
2005-04-07 09:45:00,5.75261,5.75478,5.75123,5.75361,218000000.0
2005-04-07 10:00:00,5.75284,5.75729,5.75025,5.75729,195000000.0
2005-04-07 10:15:00,5.75663,5.76198,5.75608,5.76107,194000000.0
2005-04-07 10:30:00,5.76208,5.76572,5.75922,5.76072,191000000.0
2005-04-07 10:45:00,5.7598,5.76123,5.7549,5.75795,176000000.0
2005-04-07 11:00:00,5.75704,5.76077,5.75614,5.75944,199000000.0
2005-04-07 11:15:00,5.76062,5.76417,5.75975,5.76231,203000000.0
2005-04-07 11:30:00,5.76249,5.76333,5.75811,5.76107,198000000.0
2005-04-07 11:45:00,5.76108,5.7647,5.76087,5.76164,182000000.0
2005-04-07 12:00:00,5.76233,5.76722,5.76172,5.76645,187000000.0
2005-04-07 12:15:00,5.76693,5.77078,5.76178,5.77046,183000000.0
2005-04-07 12:30:00,5.76991,5.77043,5.76666,5.76913,195000000.0
2005-04-07 12:45:00,5.76862,5.77017,5.76629,5.76736,193000000.0
2005-04-07 13:00:00,5.76719,5.7718,5.76636,5.76682,237000000.0
2005-04-07 13:15:00,5.76637,5.76916,5.75993,5.76251,203000000.0
2005-04-07 13:30:00,5.76274,5.76481,5.76097,5.76384,175000000.0
2005-04-07 13:45:00,5.7639,5.76473,5.75781,5.7588,181000000.0
2005-04-07 14:00:00,5.75997,5.76196,5.75534,5.75857,188000000.0
2005-04-07 14:15:00,5.75847,5.75986,5.75504,5.75809,193000000.0
2005-04-07 14:30:00,5.75833,5.76174,5.7513,5.75364,200000000.0
2005-04-07 14:45:00,5.75268,5.76136,5.7523,5.75922,187000000.0
2005-04-07 15:00:00,5.75882,5.76454,5.75738,5.76217,205000000.0
2005-04-07 15:15:00,5.76281,5.76281,5.75416,5.75883,173000000.0
2005-04-07 15:30:00,5.75391,5.76094,5.75325,5.76048,182000000.0
2005-04-07 15:45:00,5.76142,5.76165,5.75805,5.75865,230000000.0
2005-04-07 16:00:00,5.75852,5.76647,5.75726,5.76264,195000000.0
2005-04-07 16:15:00,5.76265,5.76347,5.75712,5.75865,182000000.0
2005-04-07 16:30:00,5.75886,5.76322,5.75682,5.7632,217000000.0
2005-04-07 16:45:00,5.76218,5.76928,5.76166,5.76744,177000000.0
2005-04-07 17:00:00,5.7681,5.76864,5.76437,5.76846,192000000.0
2005-04-07 17:15:00,5.76843,5.7688,5.76325,5.76325,188000000.0
2005-04-07 17:30:00,5.76366,5.76657,5.76227,5.76563,203000000.0
2005-04-07 17:45:00,5.76535,5.76706,5.76304,5.7669,212000000.0
2005-04-07 18:00:00,5.7669,5.76873,5.76529,5.76584,203000000.0
2005-04-07 18:15:00,5.76693,5.76788,5.76328,5.76341,191000000.0
2005-04-07 18:30:00,5.7634,5.76743,5.76077,5.76679,208000000.0
2005-04-07 18:45:00,5.7664,5.76831,5.7648,5.76622,200000000.0
2005-04-07 19:00:00,5.76777,5.77751,5.76661,5.7763,214000000.0
2005-04-07 19:15:00,5.77548,5.78535,5.7751,5.78444,195000000.0
2005-04-07 19:30:00,5.78465,5.79022,5.78465,5.78752,199000000.0
2005-04-07 19:45:00,5.78782,5.7914,5.78612,5.78698,209000000.0
2005-04-07 20:00:00,5.7869,5.79067,5.78651,5.78814,198000000.0
2005-04-07 20:15:00,5.78805,5.79275,5.78693,5.79222,192000000.0
2005-04-07 20:30:00,5.79203,5.793,5.7901,5.79161,218000000.0
2005-04-07 20:45:00,5.79177,5.79254,5.7896,5.78968,194000000.0
2005-04-07 21:00:00,5.79041,5.79133,5.78823,5.78902,200000000.0
2005-04-07 21:15:00,5.78961,5.79208,5.78889,5.79147,178000000.0
2005-04-07 21:30:00,5.79153,5.79189,5.78843,5.79042,212000000.0
2005-04-07 21:45:00,5.78943,5.79116,5.78681,5.78681,196000000.0
2005-04-07 22:00:00,5.78669,5.78943,5.78658,5.78895,210000000.0
2005-04-07 22:15:00,5.78896,5.78996,5.78749,5.78881,201000000.0
2005-04-07 22:30:00,5.7875,5.78985,5.7875,5.78865,179000000.0
2005-04-07 22:45:00,5.78849,5.7897,5.78709,5.7894,202000000.0
2005-04-07 23:00:00,5.78946,5.79091,5.78805,5.78877,194000000.0
2005-04-07 23:15:00,5.7892,5.79057,5.78676,5.78756,195000000.0
2005-04-07 23:30:00,5.78843,5.79127,5.78715,5.79123,214000000.0
2005-04-07 23:45:00,5.79013,5.79138,5.78899,5.79099,219000000.0
2005-04-08 00:00:00,5.79112,5.79465,5.79034,5.79465,195000000.0
2005-04-08 00:15:00,5.79452,5.7964,5.79249,5.79354,191000000.0
2005-04-08 00:30:00,5.79334,5.79387,5.79077,5.79138,205000000.0
2005-04-08 00:45:00,5.79243,5.79387,5.79078,5.7919,189000000.0
2005-04-08 01:00:00,5.79157,5.79289,5.78961,5.79021,188000000.0
2005-04-08 01:15:00,5.79011,5.7926,5.78969,5.79198,192000000.0
2005-04-08 01:30:00,5.79183,5.79437,5.79154,5.79352,211000000.0
2005-04-08 01:45:00,5.79327,5.79894,5.79133,5.79828,196000000.0
2005-04-08 02:00:00,5.79865,5.80485,5.79856,5.8031,216000000.0
2005-04-08 02:15:00,5.8033,5.80629,5.80216,5.80542,203000000.0
2005-04-08 02:30:00,5.80532,5.80812,5.80135,5.80399,204000000.0
2005-04-08 02:45:00,5.80403,5.80708,5.80329,5.80554,200000000.0
2005-04-08 03:00:00,5.80563,5.80806,5.80276,5.80482,215000000.0
2005-04-08 03:15:00,5.80493,5.80674,5.80384,5.80445,183000000.0
2005-04-08 03:30:00,5.80608,5.80675,5.8028,5.80381,210000000.0
2005-04-08 03:45:00,5.8035,5.80506,5.80278,5.80412,190000000.0
2005-04-08 04:00:00,5.8034,5.80445,5.79996,5.80102,213000000.0
2005-04-08 04:15:00,5.80156,5.80378,5.79974,5.80213,172000000.0
2005-04-08 04:30:00,5.80307,5.80428,5.80155,5.80313,184000000.0
2005-04-08 04:45:00,5.80322,5.8053,5.80174,5.80408,199000000.0
2005-04-08 05:00:00,5.80351,5.80512,5.8017,5.8028,193000000.0
2005-04-08 05:15:00,5.80425,5.80625,5.80333,5.80412,212000000.0
2005-04-08 05:30:00,5.8038,5.80533,5.80242,5.8038,215000000.0
2005-04-08 05:45:00,5.80362,5.80552,5.80265,5.80542,209000000.0
2005-04-08 06:00:00,5.8046,5.80551,5.80295,5.80418,231000000.0
2005-04-08 06:15:00,5.80346,5.80636,5.80255,5.80498,208000000.0
2005-04-08 06:30:00,5.80467,5.80646,5.8034,5.80511,201000000.0
2005-04-08 06:45:00,5.80514,5.80618,5.80158,5.80389,189000000.0
2005-04-08 07:00:00,5.80399,5.80709,5.80274,5.80619,199000000.0
2005-04-08 07:15:00,5.80536,5.80701,5.8022,5.80288,234000000.0
2005-04-08 07:30:00,5.80238,5.80376,5.80039,5.80376,179000000.0
2005-04-08 07:45:00,5.80386,5.80448,5.80129,5.80327,188000000.0
2005-04-08 08:00:00,5.80324,5.80629,5.80184,5.80409,196000000.0
2005-04-08 08:15:00,5.80465,5.80503,5.80095,5.80185,179000000.0
2005-04-08 08:30:00,5.80224,5.80378,5.80065,5.80156,176000000.0
2005-04-08 08:45:00,5.80196,5.80889,5.8,5.80843,227000000.0
2005-04-08 09:00:00,5.80861,5.80861,5.80335,5.80423,195000000.0
2005-04-08 09:15:00,5.8052,5.80614,5.80264,5.80554,214000000.0
2005-04-08 09:30:00,5.80613,5.80847,5.80358,5.80411,228000000.0
2005-04-08 09:45:00,5.80458,5.80525,5.80102,5.80384,218000000.0
2005-04-08 10:00:00,5.80284,5.80386,5.79993,5.80116,195000000.0
2005-04-08 10:15:00,5.80125,5.8033,5.80005,5.80154,194000000.0
2005-04-08 10:30:00,5.80096,5.80417,5.79991,5.80141,191000000.0
2005-04-08 10:45:00,5.80207,5.80327,5.80042,5.80219,176000000.0
2005-04-08 11:00:00,5.80155,5.80298,5.7968,5.79838,199000000.0
2005-04-08 11:15:00,5.79655,5.79879,5.79542,5.79825,203000000.0
2005-04-08 11:30:00,5.79811,5.79998,5.79377,5.79425,198000000.0
2005-04-08 11:45:00,5.79485,5.79859,5.79402,5.79775,182000000.0
2005-04-08 12:00:00,5.79772,5.79961,5.79659,5.79838,187000000.0
2005-04-08 12:15:00,5.79787,5.79882,5.79535,5.79681,183000000.0
2005-04-08 12:30:00,5.79657,5.79857,5.79544,5.79685,195000000.0
2005-04-08 12:45:00,5.79623,5.7995,5.79563,5.79845,193000000.0
2005-04-08 13:00:00,5.79862,5.79884,5.79541,5.79703,237000000.0
2005-04-08 13:15:00,5.79735,5.79847,5.79461,5.79745,203000000.0
2005-04-08 13:30:00,5.79671,5.80167,5.79571,5.79923,175000000.0
2005-04-08 13:45:00,5.79871,5.80306,5.79808,5.80297,181000000.0
2005-04-08 14:00:00,5.80324,5.80573,5.80254,5.80573,188000000.0
2005-04-08 14:15:00,5.80511,5.80796,5.80272,5.80306,193000000.0
2005-04-08 14:30:00,5.80369,5.80751,5.79951,5.8063,200000000.0
2005-04-08 14:45:00,5.80605,5.80667,5.80178,5.80411,187000000.0
2005-04-08 15:00:00,5.80509,5.80666,5.79779,5.79918,205000000.0
2005-04-08 15:15:00,5.79911,5.8037,5.79822,5.80209,198000000.0
2005-04-08 15:30:00,5.80267,5.80335,5.79859,5.80207,182000000.0
2005-04-08 15:45:00,5.80224,5.80366,5.79956,5.80032,230000000.0
2005-04-08 16:00:00,5.80138,5.80138,5.79445,5.79701,195000000.0
2005-04-08 16:15:00,5.79721,5.80346,5.79676,5.80327,182000000.0
2005-04-08 16:30:00,5.80301,5.8051,5.79829,5.80033,217000000.0
2005-04-08 16:45:00,5.79945,5.79999,5.7876,5.79185,177000000.0
2005-04-08 17:00:00,5.79155,5.79387,5.78757,5.78791,192000000.0
2005-04-08 17:15:00,5.78757,5.78834,5.77577,5.77832,188000000.0
2005-04-08 17:30:00,5.77777,5.77895,5.76707,5.76868,203000000.0
2005-04-08 17:45:00,5.76893,5.77191,5.76265,5.76337,212000000.0
2005-04-08 18:00:00,5.76279,5.76308,5.7544,5.75915,203000000.0
2005-04-08 18:15:00,5.7596,5.76139,5.7577,5.76032,191000000.0
2005-04-08 18:30:00,5.76146,5.76514,5.76034,5.76101,208000000.0
2005-04-08 18:45:00,5.76123,5.76356,5.75736,5.75845,200000000.0
2005-04-08 19:00:00,5.75863,5.76173,5.75744,5.75763,214000000.0
2005-04-08 19:15:00,5.75807,5.7633,5.75807,5.76169,195000000.0
2005-04-08 19:30:00,5.76227,5.76353,5.75943,5.7612,199000000.0
2005-04-08 19:45:00,5.76137,5.76202,5.75809,5.75919,209000000.0
2005-04-08 20:00:00,5.7585,5.76021,5.7564,5.75769,198000000.0
2005-04-08 20:15:00,5.75942,5.76163,5.75825,5.76067,192000000.0
2005-04-08 20:30:00,5.7605,5.76096,5.75806,5.75893,218000000.0
2005-04-08 20:45:00,5.75978,5.76022,5.75618,5.7575,194000000.0
2005-04-08 21:00:00,5.75699,5.76074,5.75699,5.75896,200000000.0
2005-04-08 21:15:00,5.75854,5.75933,5.75509,5.75563,178000000.0
2005-04-08 21:30:00,5.75598,5.75789,5.75433,5.75644,212000000.0
2005-04-08 21:45:00,5.75603,5.75772,5.75519,5.75731,196000000.0
2005-04-08 22:00:00,5.75699,5.75792,5.75514,5.75566,210000000.0
2005-04-08 22:15:00,5.75626,5.75678,5.75349,5.75503,201000000.0
2005-04-08 22:30:00,5.75443,5.75549,5.75245,5.75483,179000000.0
2005-04-08 22:45:00,5.75471,5.75557,5.75304,5.75318,202000000.0
2005-04-11 02:00:00,5.75578,5.76074,5.7555,5.75879,216000000.0
2005-04-11 02:15:00,5.75872,5.75967,5.75678,5.75751,203000000.0
2005-04-11 02:30:00,5.75669,5.75876,5.75506,5.75779,204000000.0
2005-04-11 02:45:00,5.75764,5.7596,5.75656,5.75896,200000000.0
2005-04-11 03:00:00,5.75822,5.76107,5.75736,5.76043,215000000.0
2005-04-11 03:15:00,5.76069,5.76451,5.75955,5.76247,183000000.0
2005-04-11 03:30:00,5.76291,5.76371,5.76109,5.7623,210000000.0
2005-04-11 03:45:00,5.76243,5.76273,5.76,5.76122,190000000.0
2005-04-11 04:00:00,5.76101,5.76162,5.75632,5.75869,213000000.0
2005-04-11 04:15:00,5.75854,5.75928,5.75604,5.75793,172000000.0
2005-04-11 04:30:00,5.75674,5.7575,5.75373,5.75504,184000000.0
2005-04-11 04:45:00,5.75415,5.75493,5.75272,5.75334,199000000.0
2005-04-11 05:00:00,5.75409,5.75474,5.74827,5.74942,193000000.0
2005-04-11 05:15:00,5.74992,5.75391,5.74835,5.75338,212000000.0
2005-04-11 05:30:00,5.75379,5.75457,5.75248,5.75248,215000000.0
2005-04-11 05:45:00,5.75294,5.75623,5.75275,5.75623,209000000.0
2005-04-11 06:00:00,5.75592,5.75768,5.75486,5.75631,231000000.0
2005-04-11 06:15:00,5.75595,5.75671,5.75502,5.75531,208000000.0
2005-04-11 06:30:00,5.7562,5.75707,5.7549,5.75564,201000000.0
2005-04-11 06:45:00,5.75535,5.7572,5.75528,5.75619,189000000.0
2005-04-11 07:00:00,5.75573,5.75875,5.7554,5.75583,199000000.0
2005-04-11 07:15:00,5.75556,5.75727,5.75538,5.75572,234000000.0
2005-04-11 07:30:00,5.75638,5.75805,5.75542,5.75748,179000000.0
2005-04-11 07:45:00,5.75755,5.75972,5.75573,5.75628,188000000.0
2005-04-11 08:00:00,5.75609,5.7577,5.75245,5.75409,196000000.0
2005-04-11 08:15:00,5.75434,5.75621,5.75257,5.7539,179000000.0
2005-04-11 08:30:00,5.75446,5.75658,5.75229,5.75464,176000000.0
2005-04-11 08:45:00,5.75354,5.7547,5.75162,5.75366,227000000.0
2005-04-11 09:00:00,5.75257,5.75849,5.75256,5.75702,195000000.0
2005-04-11 09:15:00,5.75537,5.7586,5.75524,5.75831,214000000.0
2005-04-11 09:30:00,5.75685,5.75891,5.75576,5.75732,228000000.0
2005-04-11 09:45:00,5.75713,5.7584,5.75102,5.75102,218000000.0
2005-04-11 10:00:00,5.75153,5.75153,5.73632,5.74026,195000000.0
2005-04-11 10:15:00,5.74042,5.74134,5.73587,5.73709,194000000.0
2005-04-11 10:30:00,5.73721,5.74092,5.7359,5.74008,191000000.0
2005-04-11 10:45:00,5.74084,5.74169,5.73657,5.73894,176000000.0
2005-04-11 11:00:00,5.73889,5.7423,5.73743,5.73977,199000000.0
2005-04-11 11:15:00,5.73998,5.74151,5.73854,5.7392,203000000.0
2005-04-11 11:30:00,5.73946,5.74113,5.73828,5.73989,198000000.0
2005-04-11 11:45:00,5.74015,5.74015,5.73636,5.73812,182000000.0
2005-04-11 12:00:00,5.73752,5.74369,5.73669,5.74278,187000000.0
2005-04-11 12:15:00,5.74334,5.74411,5.74066,5.74184,183000000.0
2005-04-11 12:30:00,5.74255,5.74575,5.74061,5.74207,195000000.0
2005-04-11 12:45:00,5.74223,5.74386,5.74013,5.74369,193000000.0
2005-04-11 13:00:00,5.74335,5.74461,5.7365,5.73803,237000000.0
2005-04-11 13:15:00,5.73872,5.73872,5.73124,5.73205,203000000.0
2005-04-11 13:30:00,5.73308,5.73505,5.73128,5.73397,175000000.0
2005-04-11 13:45:00,5.7338,5.73648,5.73315,5.734,181000000.0
2005-04-11 14:00:00,5.73406,5.73755,5.73185,5.73679,188000000.0
2005-04-11 14:15:00,5.73682,5.74216,5.73596,5.74216,193000000.0
2005-04-11 14:30:00,5.74148,5.74382,5.73924,5.74153,200000000.0
2005-04-11 14:45:00,5.74121,5.74176,5.73767,5.74037,187000000.0
2005-04-11 15:00:00,5.74054,5.7447,5.73958,5.74264,205000000.0
2005-04-11 15:15:00,5.74302,5.74304,5.7384,5.74203,198000000.0
2005-04-11 15:30:00,5.74223,5.74287,5.73806,5.74177,182000000.0
2005-04-11 15:45:00,5.73992,5.74138,5.73804,5.73958,230000000.0
2005-04-11 16:00:00,5.73992,5.7414,5.73791,5.74121,195000000.0
2005-04-11 16:15:00,5.74008,5.74782,5.74006,5.74452,182000000.0
2005-04-11 16:30:00,5.74543,5.74726,5.74206,5.74228,217000000.0
2005-04-11 16:45:00,5.7422,5.7439,5.7407,5.74239,177000000.0
2005-04-11 17:00:00,5.74236,5.74877,5.74187,5.74233,192000000.0
2005-04-11 17:15:00,5.74401,5.74415,5.73656,5.73836,188000000.0
2005-04-11 17:30:00,5.73789,5.74009,5.73649,5.73812,203000000.0
2005-04-11 17:45:00,5.73708,5.74029,5.73543,5.73616,212000000.0
2005-04-11 18:00:00,5.73624,5.73742,5.72624,5.72703,203000000.0
2005-04-11 18:15:00,5.72711,5.72822,5.72329,5.72756,191000000.0
2005-04-11 18:30:00,5.72719,5.72853,5.7248,5.72583,208000000.0
2005-04-11 18:45:00,5.72594,5.7277,5.72357,5.72742,200000000.0
2005-04-11 19:00:00,5.72688,5.72995,5.72647,5.72719,214000000.0
2005-04-11 19:15:00,5.72631,5.72947,5.72512,5.7279,195000000.0
2005-04-11 19:30:00,5.7277,5.72852,5.72569,5.72715,199000000.0
2005-04-11 19:45:00,5.72665,5.73136,5.72602,5.73111,209000000.0
2005-04-11 20:00:00,5.73062,5.73254,5.72929,5.73184,198000000.0
2005-04-11 20:15:00,5.73163,5.73322,5.73018,5.73194,192000000.0
2005-04-11 20:30:00,5.73182,5.73359,5.73054,5.73283,218000000.0
2005-04-11 20:45:00,5.73313,5.73371,5.73011,5.73179,194000000.0
2005-04-11 21:00:00,5.73167,5.73802,5.73158,5.73656,200000000.0
2005-04-11 21:15:00,5.73671,5.73827,5.73491,5.73691,178000000.0
2005-04-11 21:30:00,5.73674,5.73888,5.73439,5.73583,212000000.0
2005-04-11 21:45:00,5.73504,5.73628,5.73344,5.73439,196000000.0
2005-04-11 22:00:00,5.73348,5.73738,5.73348,5.73555,210000000.0
2005-04-11 22:15:00,5.73552,5.73834,5.73547,5.73809,201000000.0
2005-04-11 22:30:00,5.73648,5.73864,5.73612,5.73842,179000000.0
2005-04-11 22:45:00,5.73833,5.73866,5.73523,5.73639,202000000.0
2005-04-11 23:00:00,5.73657,5.7374,5.73422,5.73508,194000000.0
2005-04-11 23:15:00,5.73455,5.73813,5.73319,5.73708,195000000.0
2005-04-11 23:30:00,5.73759,5.73942,5.73593,5.73843,214000000.0
2005-04-11 23:45:00,5.73824,5.73852,5.7349,5.73711,219000000.0
2005-04-12 00:00:00,5.73657,5.73744,5.73414,5.73641,195000000.0
2005-04-12 00:15:00,5.73688,5.73955,5.73588,5.7394,191000000.0
2005-04-12 00:30:00,5.7395,5.73956,5.73609,5.73807,205000000.0
2005-04-12 00:45:00,5.73762,5.73918,5.73684,5.73885,189000000.0
2005-04-12 01:00:00,5.73693,5.73947,5.73601,5.73912,188000000.0
2005-04-12 01:15:00,5.73902,5.73902,5.7349,5.73587,192000000.0
2005-04-12 01:30:00,5.73608,5.73816,5.73382,5.73445,211000000.0
2005-04-12 01:45:00,5.73594,5.73694,5.73309,5.7331,196000000.0
2005-04-12 02:00:00,5.73393,5.73634,5.732,5.73627,216000000.0
2005-04-12 02:15:00,5.736,5.73696,5.73302,5.73653,203000000.0
2005-04-12 02:30:00,5.73514,5.73735,5.73421,5.7363,204000000.0
2005-04-12 02:45:00,5.73532,5.73739,5.73452,5.73519,200000000.0
2005-04-12 03:00:00,5.73408,5.73669,5.73355,5.73606,215000000.0
2005-04-12 03:15:00,5.73585,5.73598,5.73223,5.73418,183000000.0
2005-04-12 03:30:00,5.73525,5.73525,5.73213,5.73352,210000000.0
2005-04-12 03:45:00,5.73483,5.7352,5.72979,5.73193,190000000.0
2005-04-12 04:00:00,5.73144,5.73241,5.7299,5.73051,213000000.0
2005-04-12 04:15:00,5.73195,5.73268,5.72978,5.73259,172000000.0
2005-04-12 04:30:00,5.73202,5.7334,5.73012,5.7317,184000000.0
2005-04-12 04:45:00,5.73213,5.7333,5.72989,5.73197,199000000.0
2005-04-12 05:00:00,5.7325,5.73385,5.7303,5.73385,193000000.0
2005-04-12 05:15:00,5.73376,5.734,5.73117,5.73359,212000000.0
2005-04-12 05:30:00,5.73341,5.73465,5.73162,5.73294,215000000.0
2005-04-12 05:45:00,5.73296,5.73597,5.73204,5.73585,209000000.0
2005-04-12 06:00:00,5.73601,5.73601,5.73252,5.73292,231000000.0
2005-04-12 06:15:00,5.73291,5.7354,5.73225,5.73501,208000000.0
2005-04-12 06:30:00,5.73569,5.73615,5.73149,5.73324,201000000.0
2005-04-12 06:45:00,5.73276,5.73472,5.73175,5.73455,189000000.0
2005-04-12 07:00:00,5.73432,5.7353,5.73233,5.73311,199000000.0
2005-04-12 07:15:00,5.73497,5.735,5.73227,5.73463,234000000.0
2005-04-12 07:30:00,5.73472,5.73561,5.73222,5.73349,179000000.0
2005-04-12 07:45:00,5.73396,5.73718,5.73322,5.73661,188000000.0
2005-04-12 08:00:00,5.73557,5.73598,5.73047,5.73091,196000000.0
2005-04-12 08:15:00,5.73204,5.73216,5.72676,5.72755,179000000.0
2005-04-12 08:30:00,5.72874,5.72874,5.72383,5.72439,176000000.0
2005-04-12 08:45:00,5.72376,5.72891,5.72363,5.7275,227000000.0
2005-04-12 09:00:00,5.7261,5.73221,5.7261,5.72998,195000000.0
2005-04-12 09:15:00,5.73011,5.73094,5.72556,5.7274,214000000.0
2005-04-12 09:30:00,5.72776,5.73102,5.72664,5.72781,228000000.0
2005-04-12 09:45:00,5.72877,5.7307,5.72597,5.72872,218000000.0
2005-04-12 10:00:00,5.72755,5.7305,5.7256,5.72872,195000000.0
2005-04-12 10:15:00,5.72758,5.72893,5.72513,5.72635,194000000.0
2005-04-12 10:30:00,5.72663,5.7292,5.72536,5.72816,191000000.0
2005-04-12 10:45:00,5.72866,5.73085,5.72784,5.72901,176000000.0
2005-04-12 11:00:00,5.72952,5.73079,5.72617,5.72865,199000000.0
2005-04-12 11:15:00,5.72881,5.73132,5.72756,5.73117,203000000.0
2005-04-12 11:30:00,5.72953,5.73225,5.72814,5.73124,198000000.0
2005-04-12 11:45:00,5.73163,5.7362,5.73098,5.73448,182000000.0
2005-04-12 12:00:00,5.73372,5.7363,5.73345,5.7353,187000000.0
2005-04-12 12:15:00,5.73508,5.737,5.73356,5.73631,183000000.0
2005-04-12 12:30:00,5.73637,5.73796,5.735,5.73644,195000000.0
2005-04-12 12:45:00,5.7353,5.7376,5.73404,5.73448,193000000.0
2005-04-12 13:00:00,5.73449,5.73669,5.73212,5.73328,237000000.0
2005-04-12 13:15:00,5.733,5.73467,5.73152,5.73377,203000000.0
2005-04-12 13:30:00,5.73479,5.73673,5.73362,5.73471,175000000.0
2005-04-12 13:45:00,5.73594,5.73606,5.72928,5.73171,181000000.0
2005-04-12 14:00:00,5.73188,5.73438,5.72986,5.73126,188000000.0
2005-04-12 14:15:00,5.73177,5.73252,5.72899,5.72899,193000000.0
2005-04-12 14:30:00,5.72616,5.74727,5.72401,5.74497,200000000.0
2005-04-12 14:45:00,5.74587,5.76198,5.744,5.75788,187000000.0
2005-04-12 15:00:00,5.75797,5.76785,5.7559,5.76611,205000000.0
2005-04-12 15:15:00,5.76714,5.77497,5.76487,5.77217,198000000.0
2005-04-12 15:30:00,5.77268,5.77831,5.7684,5.77054,182000000.0
2005-04-12 15:45:00,5.77098,5.77529,5.76984,5.77137,230000000.0
2005-04-12 16:00:00,5.77228,5.78181,5.77021,5.78064,195000000.0
2005-04-12 16:15:00,5.78028,5.78102,5.77367,5.7784,182000000.0
2005-04-12 16:30:00,5.77848,5.77913,5.77399,5.77493,217000000.0
2005-04-12 16:45:00,5.77415,5.77809,5.77377,5.7764,177000000.0
2005-04-12 17:00:00,5.77704,5.78049,5.7747,5.77819,192000000.0
2005-04-12 17:15:00,5.77842,5.78188,5.77748,5.77821,188000000.0
2005-04-12 17:30:00,5.77735,5.78397,5.77709,5.78045,203000000.0
2005-04-12 17:45:00,5.78018,5.78582,5.77985,5.78102,212000000.0
2005-04-12 18:00:00,5.78142,5.78273,5.77688,5.78146,203000000.0
2005-04-12 18:15:00,5.78136,5.78238,5.77854,5.78007,191000000.0
2005-04-12 18:30:00,5.77985,5.78054,5.77765,5.77933,208000000.0
2005-04-12 18:45:00,5.77965,5.77984,5.77579,5.77626,200000000.0
2005-04-12 19:00:00,5.77627,5.77677,5.77298,5.7738,214000000.0
2005-04-12 19:15:00,5.77371,5.77982,5.77323,5.77785,195000000.0
2005-04-12 19:30:00,5.77837,5.77858,5.77466,5.77613,199000000.0
2005-04-12 19:45:00,5.77601,5.77841,5.77411,5.7772,209000000.0
2005-04-12 20:00:00,5.77754,5.78243,5.76664,5.77232,198000000.0
2005-04-12 20:15:00,5.77242,5.77265,5.76174,5.76358,192000000.0
2005-04-12 20:30:00,5.76446,5.77264,5.76446,5.76754,218000000.0
2005-04-12 20:45:00,5.76726,5.76825,5.75734,5.75782,194000000.0
2005-04-12 21:00:00,5.75809,5.7625,5.75733,5.7625,200000000.0
2005-04-12 21:15:00,5.76277,5.76277,5.75816,5.76002,178000000.0
2005-04-12 21:30:00,5.76072,5.76208,5.75749,5.76049,212000000.0
2005-04-12 21:45:00,5.76068,5.76222,5.75995,5.76069,171000000.0
2005-04-12 22:00:00,5.76056,5.76094,5.75849,5.7596,195000000.0
2005-04-12 22:15:00,5.75911,5.76279,5.75836,5.76083,201000000.0
2005-04-12 22:30:00,5.76072,5.76138,5.75887,5.75961,179000000.0
2005-04-12 22:45:00,5.76085,5.76085,5.75811,5.75899,202000000.0
2005-04-12 23:00:00,5.75939,5.76007,5.75663,5.75904,194000000.0
2005-04-12 23:15:00,5.75922,5.75995,5.75632,5.75881,195000000.0
2005-04-12 23:30:00,5.75927,5.76141,5.75817,5.76028,214000000.0
2005-04-12 23:45:00,5.76041,5.76241,5.75968,5.76038,219000000.0
2005-04-13 00:00:00,5.76148,5.76183,5.75853,5.761,195000000.0
2005-04-13 00:15:00,5.76117,5.76355,5.76049,5.76306,191000000.0
2005-04-13 00:30:00,5.76314,5.76398,5.76098,5.76184,205000000.0
2005-04-13 00:45:00,5.76177,5.76332,5.75962,5.76209,189000000.0
2005-04-13 01:00:00,5.76199,5.7641,5.76068,5.76208,188000000.0
2005-04-13 01:15:00,5.76265,5.76276,5.76002,5.76169,192000000.0
2005-04-13 01:30:00,5.76127,5.76374,5.75979,5.76342,211000000.0
2005-04-13 01:45:00,5.76341,5.76762,5.76209,5.76593,196000000.0
2005-04-13 02:00:00,5.76632,5.76638,5.76204,5.76312,216000000.0
2005-04-13 02:15:00,5.76266,5.76304,5.75914,5.76164,203000000.0
2005-04-13 02:30:00,5.76296,5.76353,5.7599,5.76216,204000000.0
2005-04-13 02:45:00,5.76245,5.76669,5.76137,5.76548,200000000.0
2005-04-13 03:00:00,5.76515,5.76867,5.76383,5.76724,215000000.0
2005-04-13 03:15:00,5.76741,5.76909,5.76569,5.76748,183000000.0
2005-04-13 03:30:00,5.76779,5.77155,5.76735,5.7683,210000000.0
2005-04-13 03:45:00,5.76792,5.7683,5.76506,5.76749,190000000.0
2005-04-13 04:00:00,5.76776,5.76931,5.76249,5.76376,213000000.0
2005-04-13 04:15:00,5.76381,5.76509,5.76227,5.76371,172000000.0
2005-04-13 04:30:00,5.76246,5.76596,5.76246,5.76537,184000000.0
2005-04-13 04:45:00,5.76529,5.76583,5.76346,5.76515,199000000.0
2005-04-13 05:00:00,5.76514,5.76522,5.7603,5.7614,193000000.0
2005-04-13 05:15:00,5.7613,5.76375,5.76037,5.76242,212000000.0
2005-04-13 05:30:00,5.76256,5.7637,5.76132,5.76235,215000000.0
2005-04-13 05:45:00,5.76363,5.7643,5.76183,5.7641,209000000.0
2005-04-13 06:00:00,5.76423,5.76423,5.76017,5.76057,231000000.0
2005-04-13 06:15:00,5.75994,5.762,5.75832,5.75952,208000000.0
2005-04-13 06:30:00,5.75849,5.76147,5.75712,5.76101,201000000.0
2005-04-13 06:45:00,5.75981,5.76145,5.75764,5.76007,189000000.0
2005-04-13 07:00:00,5.75861,5.76055,5.7564,5.75783,199000000.0
2005-04-13 07:15:00,5.75704,5.75904,5.75616,5.7585,234000000.0
2005-04-13 07:30:00,5.75761,5.76051,5.7563,5.75982,179000000.0
2005-04-13 07:45:00,5.75965,5.7616,5.75711,5.75918,188000000.0
2005-04-13 08:00:00,5.75951,5.76061,5.75536,5.75574,196000000.0
2005-04-13 08:15:00,5.7566,5.75697,5.75268,5.7533,179000000.0
2005-04-13 08:30:00,5.75419,5.75516,5.75131,5.75216,176000000.0
2005-04-13 08:45:00,5.75195,5.75484,5.75159,5.75346,227000000.0
2005-04-13 09:00:00,5.7535,5.75414,5.75044,5.75317,195000000.0
2005-04-13 09:15:00,5.75394,5.75599,5.7519,5.75247,214000000.0
2005-04-13 09:30:00,5.75241,5.75346,5.74858,5.75142,228000000.0
2005-04-13 09:45:00,5.75124,5.75289,5.74746,5.74746,218000000.0
2005-04-13 10:00:00,5.74706,5.749,5.74476,5.74884,195000000.0
2005-04-13 10:15:00,5.74837,5.74965,5.74613,5.74794,194000000.0
2005-04-13 10:30:00,5.7488,5.75179,5.74582,5.75177,191000000.0
2005-04-13 10:45:00,5.75249,5.75505,5.75088,5.75339,176000000.0
2005-04-13 11:00:00,5.7524,5.75252,5.74732,5.74835,199000000.0
2005-04-13 11:15:00,5.74852,5.75061,5.74731,5.74913,203000000.0
2005-04-13 11:30:00,5.74932,5.75073,5.74632,5.75004,198000000.0
2005-04-13 11:45:00,5.74961,5.75181,5.74832,5.75155,182000000.0
2005-04-13 12:00:00,5.75193,5.7544,5.74891,5.75148,187000000.0
2005-04-13 12:15:00,5.75238,5.75305,5.74809,5.75118,183000000.0
2005-04-13 12:30:00,5.75063,5.75524,5.74969,5.75247,195000000.0
2005-04-13 12:45:00,5.75242,5.75476,5.75079,5.75415,193000000.0
2005-04-13 13:00:00,5.75359,5.75766,5.75222,5.75611,237000000.0
2005-04-13 13:15:00,5.75624,5.75678,5.75316,5.75502,203000000.0
2005-04-13 13:30:00,5.7558,5.75667,5.75331,5.75521,175000000.0
2005-04-13 13:45:00,5.75418,5.7589,5.75302,5.75802,181000000.0
2005-04-13 14:00:00,5.75817,5.75996,5.75634,5.75966,188000000.0
2005-04-13 14:15:00,5.75989,5.76319,5.75847,5.76247,193000000.0
2005-04-13 14:30:00,5.7596,5.7596,5.74616,5.75044,200000000.0
2005-04-13 14:45:00,5.75157,5.7782,5.75058,5.77787,187000000.0
2005-04-13 15:00:00,5.77757,5.78106,5.77363,5.7737,205000000.0
2005-04-13 15:15:00,5.77251,5.78161,5.77251,5.7815,198000000.0
2005-04-13 15:30:00,5.78208,5.7917,5.78198,5.7854,182000000.0
2005-04-13 15:45:00,5.78505,5.78683,5.78287,5.784,230000000.0
2005-04-13 16:00:00,5.78385,5.78457,5.77247,5.77429,195000000.0
2005-04-13 16:15:00,5.77378,5.77566,5.77134,5.77264,182000000.0
2005-04-13 16:30:00,5.77298,5.77752,5.77268,5.77703,217000000.0
2005-04-13 16:45:00,5.77606,5.77781,5.76996,5.77092,177000000.0
2005-04-13 17:00:00,5.77156,5.77288,5.76144,5.76309,192000000.0
2005-04-13 17:15:00,5.763,5.76441,5.75908,5.76107,188000000.0
2005-04-13 17:30:00,5.76291,5.76593,5.75856,5.7592,203000000.0
2005-04-13 17:45:00,5.75847,5.76421,5.75825,5.76198,212000000.0
2005-04-13 18:00:00,5.76247,5.76381,5.75977,5.76282,203000000.0
2005-04-13 18:15:00,5.76259,5.76815,5.76207,5.76707,191000000.0
2005-04-13 18:30:00,5.76645,5.76857,5.76427,5.76672,208000000.0
2005-04-13 18:45:00,5.76702,5.76985,5.76648,5.76801,200000000.0
2005-04-13 19:00:00,5.76826,5.7688,5.76383,5.76414,214000000.0
2005-04-13 19:15:00,5.7648,5.76737,5.76435,5.76613,195000000.0
2005-04-13 19:30:00,5.76534,5.77053,5.76506,5.76609,199000000.0
2005-04-13 19:45:00,5.76627,5.76748,5.76402,5.76557,209000000.0
2005-04-13 20:00:00,5.76545,5.76798,5.76435,5.76625,198000000.0
2005-04-13 20:15:00,5.76636,5.76866,5.76469,5.76694,192000000.0
2005-04-13 20:30:00,5.76642,5.76938,5.7658,5.76766,218000000.0
2005-04-13 20:45:00,5.76706,5.76772,5.76419,5.76419,194000000.0
2005-04-13 21:00:00,5.7648,5.76708,5.7642,5.7658,200000000.0
2005-04-13 21:15:00,5.76481,5.76716,5.76393,5.76691,178000000.0
2005-04-13 21:30:00,5.76708,5.76708,5.76396,5.76509,212000000.0
2005-04-13 21:45:00,5.76532,5.76744,5.76447,5.76645,196000000.0
2005-04-13 22:00:00,5.76514,5.76636,5.76296,5.76535,210000000.0
2005-04-13 22:15:00,5.76472,5.76534,5.76103,5.76249,201000000.0
2005-04-13 22:30:00,5.76166,5.76371,5.76117,5.7623,179000000.0
2005-04-13 22:45:00,5.76255,5.76417,5.76059,5.76316,202000000.0
2005-04-13 23:00:00,5.76406,5.76512,5.76252,5.76305,194000000.0
2005-04-13 23:15:00,5.76346,5.76351,5.76068,5.76068,195000000.0
2005-04-13 23:30:00,5.76232,5.76431,5.76007,5.76169,214000000.0
2005-04-13 23:45:00,5.76114,5.76355,5.76076,5.76121,219000000.0
2005-04-14 00:00:00,5.76157,5.76435,5.76007,5.76408,195000000.0
2005-04-14 00:15:00,5.7628,5.76396,5.76104,5.76252,191000000.0
2005-04-14 00:30:00,5.7625,5.76527,5.76112,5.76374,205000000.0
2005-04-14 00:45:00,5.76394,5.76629,5.76193,5.76366,189000000.0
2005-04-14 01:00:00,5.76541,5.76632,5.76293,5.76621,188000000.0
2005-04-14 01:15:00,5.76595,5.76706,5.7642,5.76568,192000000.0
2005-04-14 01:30:00,5.76586,5.76811,5.76533,5.76734,211000000.0
2005-04-14 01:45:00,5.76736,5.76824,5.76563,5.76666,196000000.0
2005-04-14 02:00:00,5.76628,5.7701,5.76535,5.7692,216000000.0
2005-04-14 02:15:00,5.76903,5.76968,5.76721,5.76857,203000000.0
2005-04-14 02:30:00,5.7676,5.76927,5.76685,5.76782,204000000.0
2005-04-14 02:45:00,5.7683,5.76921,5.766,5.76885,200000000.0
2005-04-14 03:00:00,5.76775,5.77068,5.76645,5.76941,215000000.0
2005-04-14 03:15:00,5.7703,5.77248,5.76762,5.77195,183000000.0
2005-04-14 03:30:00,5.77262,5.7755,5.77119,5.77512,210000000.0
2005-04-14 03:45:00,5.77505,5.77727,5.77352,5.7768,190000000.0
2005-04-14 04:00:00,5.77545,5.77837,5.7748,5.77634,213000000.0
2005-04-14 04:15:00,5.77591,5.77594,5.77306,5.77478,172000000.0
2005-04-14 04:30:00,5.77497,5.78076,5.77488,5.78023,184000000.0
2005-04-14 04:45:00,5.78054,5.78054,5.77669,5.77785,199000000.0
2005-04-14 05:00:00,5.77788,5.78039,5.77776,5.77777,193000000.0
2005-04-14 05:15:00,5.77874,5.78123,5.77626,5.77979,212000000.0
2005-04-14 05:30:00,5.77867,5.78117,5.77788,5.78004,215000000.0
2005-04-14 05:45:00,5.78041,5.78045,5.77789,5.78016,209000000.0
2005-04-14 06:00:00,5.78014,5.78041,5.77802,5.77891,231000000.0
2005-04-14 06:15:00,5.77937,5.78196,5.77832,5.78168,208000000.0
2005-04-14 06:30:00,5.78154,5.7818,5.77892,5.78012,201000000.0
2005-04-14 06:45:00,5.77976,5.78206,5.77869,5.77915,189000000.0
2005-04-14 07:00:00,5.77928,5.78076,5.77633,5.77887,199000000.0
2005-04-14 07:15:00,5.77867,5.77923,5.7762,5.77838,234000000.0
2005-04-14 07:30:00,5.77826,5.77958,5.77525,5.7764,179000000.0
2005-04-14 07:45:00,5.77692,5.78036,5.77547,5.78034,188000000.0
2005-04-14 08:00:00,5.78048,5.78552,5.78016,5.78375,196000000.0
2005-04-14 08:15:00,5.78336,5.78536,5.78141,5.7834,179000000.0
2005-04-14 08:30:00,5.78284,5.78617,5.7813,5.78313,176000000.0
2005-04-14 08:45:00,5.78334,5.78714,5.7819,5.78714,227000000.0
2005-04-14 09:00:00,5.7869,5.7869,5.77956,5.77998,195000000.0
2005-04-14 09:15:00,5.78166,5.78258,5.77568,5.7769,214000000.0
2005-04-14 09:30:00,5.77691,5.7845,5.77565,5.78399,228000000.0
2005-04-14 09:45:00,5.78368,5.78424,5.78101,5.78197,218000000.0
2005-04-14 10:00:00,5.78192,5.78212,5.779,5.78115,195000000.0
2005-04-14 10:15:00,5.78063,5.78218,5.77951,5.78118,194000000.0
2005-04-14 10:30:00,5.78083,5.78334,5.77937,5.7825,191000000.0
2005-04-14 10:45:00,5.78096,5.78409,5.78046,5.7837,176000000.0
2005-04-14 11:00:00,5.78448,5.78757,5.78259,5.78488,199000000.0
2005-04-14 11:15:00,5.78512,5.78634,5.7792,5.78151,203000000.0
2005-04-14 11:30:00,5.78081,5.79355,5.77986,5.79043,198000000.0
2005-04-14 11:45:00,5.79128,5.79906,5.7905,5.79558,182000000.0
2005-04-14 12:00:00,5.79572,5.7977,5.79286,5.79607,187000000.0
2005-04-14 12:15:00,5.79661,5.79928,5.79514,5.79866,183000000.0
2005-04-14 12:30:00,5.79819,5.80483,5.79745,5.80267,195000000.0
2005-04-14 12:45:00,5.80255,5.80352,5.79789,5.80226,193000000.0
2005-04-14 13:00:00,5.80207,5.80462,5.7989,5.80458,237000000.0
2005-04-14 13:15:00,5.80441,5.80857,5.80223,5.80309,203000000.0
2005-04-14 13:30:00,5.80272,5.80412,5.79925,5.80159,175000000.0
2005-04-14 13:45:00,5.80189,5.80445,5.80101,5.80378,181000000.0
2005-04-14 14:00:00,5.80322,5.80716,5.80037,5.80716,188000000.0
2005-04-14 14:15:00,5.80684,5.80684,5.80236,5.80549,193000000.0
2005-04-14 14:30:00,5.80554,5.80687,5.80025,5.80383,200000000.0
2005-04-14 14:45:00,5.80522,5.81507,5.80442,5.81336,187000000.0
2005-04-14 15:00:00,5.81196,5.81226,5.80695,5.81034,205000000.0
2005-04-14 15:15:00,5.8104,5.81364,5.80828,5.81181,198000000.0
2005-04-14 15:30:00,5.8115,5.8179,5.80787,5.8179,182000000.0
2005-04-14 15:45:00,5.82119,5.82405,5.81654,5.82262,230000000.0
2005-04-14 16:00:00,5.82378,5.82949,5.81719,5.82029,180000000.0
2005-04-14 16:15:00,5.81974,5.82614,5.81873,5.82329,182000000.0
2005-04-14 16:30:00,5.82243,5.82363,5.813,5.81724,217000000.0
2005-04-14 16:45:00,5.81639,5.81869,5.80804,5.81151,177000000.0
2005-04-14 17:00:00,5.81145,5.8144,5.80902,5.81331,192000000.0
2005-04-14 17:15:00,5.81303,5.81902,5.80548,5.807,188000000.0
2005-04-14 17:30:00,5.80793,5.81085,5.80513,5.8098,203000000.0
2005-04-14 17:45:00,5.81124,5.81484,5.80799,5.80829,212000000.0
2005-04-14 18:00:00,5.80669,5.80968,5.80599,5.80722,203000000.0
2005-04-14 18:15:00,5.80756,5.8085,5.80456,5.80711,191000000.0
2005-04-14 18:30:00,5.80747,5.81043,5.80652,5.80881,208000000.0
2005-04-14 18:45:00,5.80866,5.81099,5.80762,5.80871,200000000.0
2005-04-14 19:00:00,5.80803,5.81322,5.80679,5.81203,214000000.0
2005-04-14 19:15:00,5.81166,5.81383,5.80962,5.81127,195000000.0
2005-04-14 19:30:00,5.8116,5.81447,5.80975,5.81268,199000000.0
2005-04-14 19:45:00,5.81229,5.81282,5.81024,5.81069,209000000.0
2005-04-14 20:00:00,5.81045,5.81505,5.81012,5.81325,198000000.0
2005-04-14 20:15:00,5.81327,5.81418,5.811,5.81306,192000000.0
2005-04-14 20:30:00,5.81335,5.81341,5.80978,5.81009,218000000.0
2005-04-14 20:45:00,5.81013,5.81328,5.80375,5.80514,194000000.0
2005-04-14 21:00:00,5.8057,5.8073,5.80259,5.80617,200000000.0
2005-04-14 21:15:00,5.80594,5.80648,5.80376,5.80538,178000000.0
2005-04-14 21:30:00,5.80583,5.80909,5.80403,5.80834,212000000.0
2005-04-14 21:45:00,5.80792,5.8093,5.80605,5.80848,196000000.0
2005-04-14 22:00:00,5.80758,5.80976,5.80685,5.80835,210000000.0
2005-04-14 22:15:00,5.80843,5.81203,5.80635,5.81124,201000000.0
2005-04-14 22:30:00,5.81004,5.81206,5.80786,5.81206,179000000.0
2005-04-14 22:45:00,5.81185,5.81301,5.81067,5.81077,202000000.0
2005-04-14 23:00:00,5.81032,5.81346,5.81004,5.81234,194000000.0
2005-04-14 23:15:00,5.81269,5.81385,5.81088,5.81266,195000000.0
2005-04-14 23:30:00,5.81257,5.82,5.81173,5.81836,214000000.0
2005-04-14 23:45:00,5.81688,5.81811,5.81314,5.81628,219000000.0
2005-04-15 00:00:00,5.81622,5.8181,5.81501,5.81747,195000000.0
2005-04-15 00:15:00,5.81743,5.82038,5.81605,5.81949,191000000.0
2005-04-15 00:30:00,5.81977,5.8202,5.81454,5.81543,205000000.0
2005-04-15 00:45:00,5.81709,5.81931,5.81509,5.8188,189000000.0
2005-04-15 01:00:00,5.81852,5.81926,5.814,5.814,188000000.0
2005-04-15 01:15:00,5.81504,5.81622,5.81261,5.81516,192000000.0
2005-04-15 01:30:00,5.81567,5.81594,5.811,5.81188,211000000.0
2005-04-15 01:45:00,5.81144,5.81332,5.80943,5.81062,196000000.0
2005-04-15 02:00:00,5.81039,5.81134,5.80767,5.80921,216000000.0
2005-04-15 02:15:00,5.80962,5.81174,5.80841,5.81022,203000000.0
2005-04-15 02:30:00,5.81086,5.81133,5.80834,5.80856,204000000.0
2005-04-15 02:45:00,5.80977,5.81378,5.80854,5.81229,200000000.0
2005-04-15 03:00:00,5.81099,5.81217,5.80855,5.80985,215000000.0
2005-04-15 03:15:00,5.80849,5.81039,5.80737,5.80905,183000000.0
2005-04-15 03:30:00,5.80904,5.81102,5.80795,5.80987,210000000.0
2005-04-15 03:45:00,5.80921,5.81225,5.80835,5.81225,190000000.0
2005-04-15 04:00:00,5.81233,5.8163,5.81133,5.81575,213000000.0
2005-04-15 04:15:00,5.81563,5.81648,5.8134,5.81432,172000000.0
2005-04-15 04:30:00,5.81425,5.81662,5.81314,5.81411,184000000.0
2005-04-15 04:45:00,5.81415,5.81568,5.81275,5.81312,199000000.0
2005-04-15 05:00:00,5.81472,5.81771,5.81385,5.81763,193000000.0
2005-04-15 05:15:00,5.81724,5.81731,5.815,5.81635,212000000.0
2005-04-15 05:30:00,5.81634,5.81711,5.81449,5.8161,215000000.0
2005-04-15 05:45:00,5.81607,5.818,5.81419,5.81448,209000000.0
2005-04-15 06:00:00,5.81444,5.81816,5.81419,5.81798,231000000.0
2005-04-15 06:15:00,5.81784,5.82348,5.81594,5.82226,208000000.0
2005-04-15 06:30:00,5.82307,5.82529,5.82005,5.82214,201000000.0
2005-04-15 06:45:00,5.82222,5.82476,5.82012,5.82308,189000000.0
2005-04-15 07:00:00,5.82343,5.82357,5.81943,5.82061,199000000.0
2005-04-15 07:15:00,5.82193,5.82275,5.81866,5.81931,234000000.0
2005-04-15 07:30:00,5.81951,5.82106,5.81805,5.81923,179000000.0
2005-04-15 07:45:00,5.81866,5.81943,5.81471,5.81718,188000000.0
2005-04-15 08:00:00,5.81659,5.81962,5.81561,5.81886,196000000.0
2005-04-15 08:15:00,5.81935,5.82361,5.81602,5.8168,179000000.0
2005-04-15 08:30:00,5.81633,5.81651,5.80906,5.8117,176000000.0
2005-04-15 08:45:00,5.81247,5.81349,5.80747,5.81014,227000000.0
2005-04-15 09:00:00,5.81017,5.81082,5.80622,5.80718,195000000.0
2005-04-15 09:15:00,5.80768,5.80956,5.80455,5.80601,214000000.0
2005-04-15 09:30:00,5.80574,5.80574,5.79905,5.79992,228000000.0
2005-04-15 09:45:00,5.79982,5.80275,5.79817,5.80163,218000000.0
2005-04-15 10:00:00,5.80077,5.80124,5.79456,5.79622,195000000.0
2005-04-15 10:15:00,5.7964,5.80067,5.79627,5.79655,194000000.0
2005-04-15 10:30:00,5.79752,5.79856,5.79139,5.79526,191000000.0
2005-04-15 10:45:00,5.79661,5.79661,5.79278,5.79433,176000000.0
2005-04-15 11:00:00,5.79313,5.79568,5.79277,5.7939,199000000.0
2005-04-15 11:15:00,5.79348,5.79763,5.79332,5.79661,203000000.0
2005-04-15 11:30:00,5.79671,5.80391,5.79615,5.80316,198000000.0
2005-04-15 11:45:00,5.80339,5.80542,5.80164,5.80331,182000000.0
2005-04-15 12:00:00,5.80397,5.80432,5.80044,5.80114,187000000.0
2005-04-15 12:15:00,5.80064,5.80221,5.79787,5.80003,183000000.0
2005-04-15 12:30:00,5.80158,5.8023,5.7969,5.79804,195000000.0
2005-04-15 12:45:00,5.79711,5.80251,5.79662,5.80133,193000000.0
2005-04-15 13:00:00,5.80211,5.80485,5.80055,5.80207,237000000.0
2005-04-15 13:15:00,5.80274,5.80358,5.79533,5.79698,203000000.0
2005-04-15 13:30:00,5.79645,5.79685,5.7865,5.78945,175000000.0
2005-04-15 13:45:00,5.78949,5.79001,5.78212,5.78212,181000000.0
2005-04-15 14:00:00,5.78197,5.78792,5.78121,5.7865,188000000.0
2005-04-15 14:15:00,5.78629,5.78731,5.78298,5.78448,193000000.0
2005-04-15 14:30:00,5.78547,5.78555,5.7756,5.78388,200000000.0
2005-04-15 14:45:00,5.78324,5.78388,5.77707,5.78055,172000000.0
2005-04-15 15:00:00,5.78397,5.797,5.78397,5.791,205000000.0
2005-04-15 15:15:00,5.79169,5.7936,5.7824,5.7827,198000000.0
2005-04-15 15:30:00,5.78178,5.78293,5.77081,5.77302,170000000.0
2005-04-15 15:45:00,5.77284,5.79149,5.76901,5.78214,230000000.0
2005-04-15 16:00:00,5.78049,5.78049,5.77272,5.77697,195000000.0
2005-04-15 16:15:00,5.77662,5.77691,5.75839,5.76249,182000000.0
2005-04-15 16:30:00,5.76229,5.76412,5.75976,5.76133,217000000.0
2005-04-15 16:45:00,5.76113,5.7618,5.75548,5.75735,177000000.0
2005-04-15 17:00:00,5.75927,5.76224,5.75773,5.75857,192000000.0
2005-04-15 17:15:00,5.75901,5.76013,5.75462,5.75976,188000000.0
2005-04-15 17:30:00,5.75969,5.76256,5.75782,5.76079,203000000.0
2005-04-15 17:45:00,5.7614,5.76283,5.75849,5.75901,212000000.0
2005-04-15 18:00:00,5.75921,5.76279,5.75919,5.76279,203000000.0
2005-04-15 18:15:00,5.76182,5.76501,5.75991,5.7642,191000000.0
2005-04-15 18:30:00,5.76515,5.76624,5.76285,5.76438,208000000.0
2005-04-15 18:45:00,5.76428,5.76595,5.7617,5.76252,200000000.0
2005-04-15 19:00:00,5.76253,5.76774,5.76148,5.76665,214000000.0
2005-04-15 19:15:00,5.76751,5.76796,5.7646,5.76662,195000000.0
2005-04-15 19:30:00,5.76739,5.77147,5.764,5.77128,199000000.0
2005-04-15 19:45:00,5.7715,5.77223,5.7685,5.76942,209000000.0
2005-04-15 20:00:00,5.7694,5.77018,5.76658,5.7684,198000000.0
2005-04-15 20:15:00,5.76911,5.77004,5.76661,5.76661,192000000.0
2005-04-15 20:30:00,5.76726,5.77166,5.76661,5.76981,218000000.0
2005-04-15 20:45:00,5.76914,5.76963,5.76685,5.7678,194000000.0
2005-04-15 21:00:00,5.76846,5.77077,5.7674,5.76951,200000000.0
2005-04-15 21:15:00,5.76969,5.77012,5.76719,5.76719,178000000.0
2005-04-15 21:30:00,5.76701,5.76853,5.76506,5.76508,212000000.0
2005-04-15 21:45:00,5.7652,5.76673,5.76189,5.76382,196000000.0
2005-04-15 22:00:00,5.76334,5.76453,5.76042,5.76074,210000000.0
2005-04-15 22:15:00,5.76142,5.7643,5.75992,5.76313,201000000.0
2005-04-15 22:30:00,5.76309,5.76539,5.76219,5.76333,179000000.0
2005-04-15 22:45:00,5.76329,5.76374,5.75926,5.76251,202000000.0
2005-04-18 02:00:00,5.76368,5.76674,5.76318,5.76611,216000000.0
2005-04-18 02:15:00,5.76612,5.76932,5.76505,5.76698,203000000.0
2005-04-18 02:30:00,5.76792,5.77262,5.76721,5.77262,204000000.0
2005-04-18 02:45:00,5.77333,5.77849,5.77232,5.77607,200000000.0
2005-04-18 03:00:00,5.77671,5.78057,5.77595,5.77959,215000000.0
2005-04-18 03:15:00,5.779,5.7826,5.77785,5.7795,183000000.0
2005-04-18 03:30:00,5.78023,5.78161,5.77634,5.77723,210000000.0
2005-04-18 03:45:00,5.77789,5.77823,5.77566,5.77683,190000000.0
2005-04-18 04:00:00,5.77621,5.77845,5.77222,5.7776,213000000.0
2005-04-18 04:15:00,5.77755,5.7794,5.77674,5.77851,172000000.0
2005-04-18 04:30:00,5.77889,5.77889,5.77345,5.77561,184000000.0
2005-04-18 04:45:00,5.77522,5.7781,5.77503,5.77713,199000000.0
2005-04-18 05:00:00,5.77699,5.77756,5.77419,5.77607,193000000.0
2005-04-18 05:15:00,5.77522,5.78074,5.77485,5.77951,212000000.0
2005-04-18 05:30:00,5.77911,5.78015,5.77659,5.77775,215000000.0
2005-04-18 05:45:00,5.77761,5.77777,5.77511,5.77715,209000000.0
2005-04-18 06:00:00,5.7774,5.77848,5.77587,5.77724,231000000.0
2005-04-18 06:15:00,5.77656,5.77799,5.77548,5.77548,208000000.0
2005-04-18 06:30:00,5.77578,5.7767,5.77442,5.77601,201000000.0
2005-04-18 06:45:00,5.7752,5.77872,5.77473,5.77726,189000000.0
2005-04-18 07:00:00,5.77718,5.77853,5.77586,5.77696,199000000.0
2005-04-18 07:15:00,5.77682,5.77711,5.77384,5.77543,234000000.0
2005-04-18 07:30:00,5.77544,5.77747,5.77514,5.7762,179000000.0
2005-04-18 07:45:00,5.77526,5.77766,5.77463,5.77513,188000000.0
2005-04-18 08:00:00,5.77568,5.7785,5.77319,5.77563,196000000.0
2005-04-18 08:15:00,5.77566,5.77631,5.7673,5.76768,179000000.0
2005-04-18 08:30:00,5.76873,5.76947,5.7634,5.76397,176000000.0
2005-04-18 08:45:00,5.76496,5.76566,5.75339,5.75487,227000000.0
2005-04-18 09:00:00,5.75496,5.75622,5.75067,5.75349,195000000.0
2005-04-18 09:15:00,5.75326,5.75569,5.74424,5.74455,214000000.0
2005-04-18 09:30:00,5.74362,5.74435,5.73789,5.74048,228000000.0
2005-04-18 09:45:00,5.73926,5.74347,5.73697,5.74265,218000000.0
2005-04-18 10:00:00,5.74302,5.74528,5.74222,5.74499,195000000.0
2005-04-18 10:15:00,5.74502,5.74608,5.74155,5.74155,194000000.0
2005-04-18 10:30:00,5.74151,5.74151,5.73351,5.73579,191000000.0
2005-04-18 10:45:00,5.73499,5.73866,5.73332,5.73563,176000000.0
2005-04-18 11:00:00,5.73539,5.7394,5.73341,5.7379,199000000.0
2005-04-18 11:15:00,5.73837,5.74169,5.73457,5.73782,203000000.0
2005-04-18 11:30:00,5.73709,5.73927,5.73207,5.73322,198000000.0
2005-04-18 11:45:00,5.73339,5.73662,5.73226,5.73284,182000000.0
2005-04-18 12:00:00,5.73267,5.73845,5.73259,5.73489,187000000.0
2005-04-18 12:15:00,5.73468,5.73804,5.73435,5.73557,183000000.0
2005-04-18 12:30:00,5.73532,5.73639,5.73334,5.73478,195000000.0
2005-04-18 12:45:00,5.73369,5.73575,5.73141,5.73191,193000000.0
2005-04-18 13:00:00,5.73291,5.73654,5.73161,5.73376,237000000.0
2005-04-18 13:15:00,5.73343,5.73963,5.73293,5.73944,203000000.0
2005-04-18 13:30:00,5.73975,5.74265,5.73714,5.73865,175000000.0
2005-04-18 13:45:00,5.73802,5.74009,5.73614,5.74009,181000000.0
2005-04-18 14:00:00,5.74014,5.74415,5.7393,5.74261,188000000.0
2005-04-18 14:15:00,5.74251,5.74493,5.74129,5.74274,193000000.0
2005-04-18 14:30:00,5.74186,5.74538,5.73992,5.74468,200000000.0
2005-04-18 14:45:00,5.74382,5.74479,5.73558,5.73909,187000000.0
2005-04-18 15:00:00,5.73821,5.74052,5.72851,5.72894,205000000.0
2005-04-18 15:15:00,5.72845,5.73614,5.72755,5.7353,198000000.0
2005-04-18 15:30:00,5.73635,5.73983,5.72999,5.73399,182000000.0
2005-04-18 15:45:00,5.73451,5.73633,5.73193,5.735,230000000.0
2005-04-18 16:00:00,5.73379,5.73803,5.73257,5.73404,195000000.0
2005-04-18 16:15:00,5.73303,5.73399,5.72693,5.7277,182000000.0
2005-04-18 16:30:00,5.72742,5.72863,5.72322,5.72484,217000000.0
2005-04-18 16:45:00,5.72492,5.72611,5.72011,5.72191,177000000.0
2005-04-18 17:00:00,5.72208,5.72566,5.72208,5.72505,192000000.0
2005-04-18 17:15:00,5.7247,5.7247,5.71425,5.71656,188000000.0
2005-04-18 17:30:00,5.71664,5.71801,5.71103,5.71371,203000000.0
2005-04-18 17:45:00,5.71412,5.71412,5.70864,5.71169,212000000.0
2005-04-18 18:00:00,5.7123,5.71438,5.71073,5.71216,203000000.0
2005-04-18 18:15:00,5.71187,5.7137,5.71036,5.71264,191000000.0
2005-04-18 18:30:00,5.71371,5.71517,5.71063,5.71245,208000000.0
2005-04-18 18:45:00,5.71285,5.71468,5.71141,5.71277,200000000.0
2005-04-18 19:00:00,5.71275,5.71968,5.71244,5.71697,214000000.0
2005-04-18 19:15:00,5.7167,5.71929,5.71431,5.7159,195000000.0
2005-04-18 19:30:00,5.71621,5.71701,5.7145,5.71458,199000000.0
2005-04-18 19:45:00,5.71427,5.71585,5.71276,5.71513,209000000.0
2005-04-18 20:00:00,5.71458,5.71858,5.71413,5.71782,198000000.0
2005-04-18 20:15:00,5.71772,5.71893,5.71601,5.71697,192000000.0
2005-04-18 20:30:00,5.71656,5.71907,5.71603,5.71747,218000000.0
2005-04-18 20:45:00,5.7174,5.71933,5.71597,5.71841,194000000.0
2005-04-18 21:00:00,5.7176,5.72284,5.7175,5.7218,200000000.0
2005-04-18 21:15:00,5.72206,5.72242,5.71965,5.7212,178000000.0
2005-04-18 21:30:00,5.7214,5.72284,5.71981,5.71981,212000000.0
2005-04-18 21:45:00,5.72112,5.72336,5.71938,5.72097,196000000.0
2005-04-18 22:00:00,5.72106,5.72226,5.71705,5.71784,210000000.0
2005-04-18 22:15:00,5.71882,5.72102,5.71788,5.72065,201000000.0
2005-04-18 22:30:00,5.72009,5.7205,5.71789,5.71872,179000000.0
2005-04-18 22:45:00,5.7181,5.72019,5.71448,5.71669,202000000.0
2005-04-18 23:00:00,5.71773,5.72101,5.71692,5.7197,194000000.0
2005-04-18 23:15:00,5.72013,5.72048,5.71687,5.71881,195000000.0
2005-04-18 23:30:00,5.71774,5.71975,5.71685,5.71724,214000000.0
2005-04-18 23:45:00,5.71842,5.71956,5.71433,5.71474,219000000.0
2005-04-19 00:00:00,5.71533,5.71874,5.71495,5.7169,195000000.0
2005-04-19 00:15:00,5.71758,5.71887,5.71623,5.71751,191000000.0
2005-04-19 00:30:00,5.71697,5.71932,5.71558,5.71905,205000000.0
2005-04-19 00:45:00,5.71902,5.72114,5.71804,5.71979,189000000.0
2005-04-19 01:00:00,5.72037,5.72208,5.71856,5.71933,188000000.0
2005-04-19 01:15:00,5.72002,5.72283,5.71914,5.7217,192000000.0
2005-04-19 01:30:00,5.72153,5.72256,5.71933,5.72042,211000000.0
2005-04-19 01:45:00,5.7205,5.72196,5.7191,5.72196,196000000.0
2005-04-19 02:00:00,5.72184,5.72262,5.71619,5.71755,216000000.0
2005-04-19 02:15:00,5.71798,5.72048,5.71679,5.72032,203000000.0
2005-04-19 02:30:00,5.72019,5.72065,5.71576,5.71668,204000000.0
2005-04-19 02:45:00,5.71658,5.71775,5.71316,5.71316,200000000.0
2005-04-19 03:00:00,5.71364,5.71582,5.71231,5.71383,215000000.0
2005-04-19 03:15:00,5.71463,5.71709,5.71107,5.71676,183000000.0
2005-04-19 03:30:00,5.71662,5.71705,5.71313,5.71411,210000000.0
2005-04-19 03:45:00,5.71417,5.71706,5.71321,5.71692,190000000.0
2005-04-19 04:00:00,5.71658,5.71658,5.7111,5.71217,213000000.0
2005-04-19 04:15:00,5.71222,5.71594,5.71222,5.71319,172000000.0
2005-04-19 04:30:00,5.71463,5.72017,5.71389,5.7189,184000000.0
2005-04-19 04:45:00,5.71948,5.72143,5.71868,5.72066,199000000.0
2005-04-19 05:00:00,5.72049,5.7213,5.71842,5.71955,193000000.0
2005-04-19 05:15:00,5.71936,5.72134,5.7184,5.71984,212000000.0
2005-04-19 05:30:00,5.71975,5.72185,5.71886,5.72033,215000000.0
2005-04-19 05:45:00,5.72117,5.72117,5.718,5.7196,209000000.0
2005-04-19 06:00:00,5.72046,5.7218,5.71639,5.71843,231000000.0
2005-04-19 06:15:00,5.71855,5.71882,5.71449,5.71533,208000000.0
2005-04-19 06:30:00,5.71734,5.71846,5.71402,5.71536,201000000.0
2005-04-19 06:45:00,5.71519,5.71675,5.71394,5.71562,189000000.0
2005-04-19 07:00:00,5.71556,5.71678,5.71376,5.71613,199000000.0
2005-04-19 07:15:00,5.71664,5.7175,5.71485,5.71695,234000000.0
2005-04-19 07:30:00,5.71638,5.7167,5.71213,5.71332,179000000.0
2005-04-19 07:45:00,5.71312,5.71858,5.71144,5.71752,188000000.0
2005-04-19 08:00:00,5.71702,5.71886,5.71188,5.71256,196000000.0
2005-04-19 08:15:00,5.71287,5.71728,5.71256,5.71635,179000000.0
2005-04-19 08:30:00,5.71637,5.71676,5.71263,5.71476,176000000.0
2005-04-19 08:45:00,5.7148,5.72272,5.7148,5.72035,227000000.0
2005-04-19 09:00:00,5.71997,5.7222,5.71649,5.71751,195000000.0
2005-04-19 09:15:00,5.71813,5.71973,5.71301,5.71724,214000000.0
2005-04-19 09:30:00,5.71711,5.71794,5.7141,5.71528,228000000.0
2005-04-19 09:45:00,5.71605,5.7168,5.71203,5.71267,218000000.0
2005-04-19 10:00:00,5.71231,5.71626,5.71207,5.71625,195000000.0
2005-04-19 10:15:00,5.71579,5.72091,5.71487,5.71907,194000000.0
2005-04-19 10:30:00,5.71978,5.7275,5.71752,5.72623,191000000.0
2005-04-19 10:45:00,5.72629,5.73148,5.72449,5.73084,176000000.0
2005-04-19 11:00:00,5.73082,5.73566,5.72763,5.72777,199000000.0
2005-04-19 11:15:00,5.72891,5.73191,5.7275,5.7282,203000000.0
2005-04-19 11:30:00,5.72737,5.73255,5.72494,5.73119,198000000.0
2005-04-19 11:45:00,5.73098,5.73378,5.72552,5.72588,182000000.0
2005-04-19 12:00:00,5.7263,5.72807,5.71919,5.72154,187000000.0
2005-04-19 12:15:00,5.72028,5.7221,5.71734,5.72123,183000000.0
2005-04-19 12:30:00,5.72111,5.73141,5.72055,5.73141,195000000.0
2005-04-19 12:45:00,5.73191,5.73356,5.7292,5.73237,193000000.0
2005-04-19 13:00:00,5.73299,5.73477,5.72897,5.72939,237000000.0
2005-04-19 13:15:00,5.72921,5.73223,5.72685,5.73179,203000000.0
2005-04-19 13:30:00,5.73053,5.73138,5.72753,5.72959,175000000.0
2005-04-19 13:45:00,5.73005,5.73105,5.72618,5.72665,181000000.0
2005-04-19 14:00:00,5.72701,5.72901,5.72467,5.72897,188000000.0
2005-04-19 14:15:00,5.72873,5.72928,5.72524,5.72824,193000000.0
2005-04-19 14:30:00,5.72919,5.72938,5.72172,5.72509,200000000.0
2005-04-19 14:45:00,5.72527,5.72583,5.71935,5.72347,187000000.0
2005-04-19 15:00:00,5.72394,5.72466,5.72074,5.72402,205000000.0
2005-04-19 15:15:00,5.72338,5.72462,5.72151,5.72402,198000000.0
2005-04-19 15:30:00,5.72374,5.73021,5.7232,5.72841,182000000.0
2005-04-19 15:45:00,5.72825,5.72825,5.7239,5.7271,230000000.0
2005-04-19 16:00:00,5.72713,5.72743,5.71606,5.71929,195000000.0
2005-04-19 16:15:00,5.72026,5.72121,5.71656,5.71656,182000000.0
2005-04-19 16:30:00,5.71722,5.71782,5.70622,5.707,217000000.0
2005-04-19 16:45:00,5.70546,5.71174,5.70461,5.71066,177000000.0
2005-04-19 17:00:00,5.70998,5.71168,5.70707,5.71089,192000000.0
2005-04-19 17:15:00,5.7107,5.71399,5.70903,5.71249,188000000.0
2005-04-19 17:30:00,5.71232,5.71471,5.71026,5.71471,203000000.0
2005-04-19 17:45:00,5.71459,5.71611,5.71184,5.71308,212000000.0
2005-04-19 18:00:00,5.71254,5.71516,5.71165,5.71449,203000000.0
2005-04-19 18:15:00,5.71574,5.71912,5.7143,5.7166,191000000.0
2005-04-19 18:30:00,5.71687,5.71688,5.71453,5.71555,208000000.0
2005-04-19 18:45:00,5.71589,5.71687,5.71419,5.71464,200000000.0
2005-04-19 19:00:00,5.71565,5.71787,5.71436,5.71697,214000000.0
2005-04-19 19:15:00,5.71624,5.71705,5.71422,5.71635,195000000.0
2005-04-19 19:30:00,5.71599,5.71828,5.71562,5.71667,199000000.0
2005-04-19 19:45:00,5.71697,5.71901,5.71594,5.71642,209000000.0
2005-04-19 20:00:00,5.71623,5.71746,5.71518,5.71587,198000000.0
2005-04-19 20:15:00,5.71627,5.71754,5.71146,5.7128,192000000.0
2005-04-19 20:30:00,5.71291,5.71477,5.71244,5.71411,218000000.0
2005-04-19 20:45:00,5.71314,5.7141,5.70962,5.71123,194000000.0
2005-04-19 21:00:00,5.71135,5.71189,5.70187,5.70229,200000000.0
2005-04-19 21:15:00,5.70247,5.70332,5.69525,5.69725,178000000.0
2005-04-19 21:30:00,5.69782,5.69927,5.69476,5.6963,212000000.0
2005-04-19 21:45:00,5.69647,5.69699,5.69207,5.69446,196000000.0
2005-04-19 22:00:00,5.69412,5.69867,5.69412,5.69792,210000000.0
2005-04-19 22:15:00,5.69758,5.69943,5.69597,5.69943,201000000.0
2005-04-19 22:30:00,5.6995,5.70083,5.69812,5.69955,179000000.0
2005-04-19 22:45:00,5.70028,5.70114,5.69755,5.69945,202000000.0
2005-04-19 23:00:00,5.69944,5.70124,5.69757,5.70074,194000000.0
2005-04-19 23:15:00,5.70056,5.70228,5.69671,5.70142,195000000.0
2005-04-19 23:30:00,5.70162,5.70347,5.70009,5.70347,214000000.0
2005-04-19 23:45:00,5.70355,5.70387,5.7002,5.70353,219000000.0
2005-04-20 00:00:00,5.70326,5.70326,5.69713,5.69713,195000000.0
2005-04-20 00:15:00,5.69737,5.69916,5.69629,5.69852,191000000.0
2005-04-20 00:30:00,5.69857,5.70104,5.69768,5.69843,205000000.0
2005-04-20 00:45:00,5.69853,5.70071,5.69783,5.69917,189000000.0
2005-04-20 01:00:00,5.69898,5.70124,5.69805,5.69924,188000000.0
2005-04-20 01:15:00,5.69893,5.70154,5.69726,5.70048,192000000.0
2005-04-20 01:30:00,5.69958,5.70152,5.69816,5.69872,211000000.0
2005-04-20 01:45:00,5.69882,5.70096,5.69752,5.69869,196000000.0
2005-04-20 02:00:00,5.69938,5.70051,5.69658,5.69737,216000000.0
2005-04-20 02:15:00,5.69705,5.69889,5.69357,5.69513,203000000.0
2005-04-20 02:30:00,5.69525,5.69767,5.69422,5.69577,204000000.0
2005-04-20 02:45:00,5.69587,5.69698,5.69225,5.69504,200000000.0
2005-04-20 03:00:00,5.69337,5.69498,5.69297,5.6944,215000000.0
2005-04-20 03:15:00,5.6941,5.6954,5.69292,5.6941,183000000.0
2005-04-20 03:30:00,5.69396,5.69503,5.6904,5.69124,210000000.0
2005-04-20 03:45:00,5.69187,5.69417,5.69032,5.69235,190000000.0
2005-04-20 04:00:00,5.69355,5.69587,5.69162,5.69217,213000000.0
2005-04-20 04:15:00,5.69378,5.69499,5.69277,5.69496,172000000.0
2005-04-20 04:30:00,5.69507,5.6959,5.69249,5.69522,184000000.0
2005-04-20 04:45:00,5.69614,5.69633,5.69315,5.69555,199000000.0
2005-04-20 05:00:00,5.69607,5.69711,5.69381,5.6956,193000000.0
2005-04-20 05:15:00,5.69511,5.69713,5.69425,5.6957,212000000.0
2005-04-20 05:30:00,5.69596,5.69681,5.69351,5.6958,215000000.0
2005-04-20 05:45:00,5.69619,5.69635,5.69321,5.69624,209000000.0
2005-04-20 06:00:00,5.69509,5.69666,5.69366,5.69645,231000000.0
2005-04-20 06:15:00,5.69634,5.6971,5.69421,5.69624,208000000.0
2005-04-20 06:30:00,5.69659,5.698,5.69429,5.6944,201000000.0
2005-04-20 06:45:00,5.69444,5.6971,5.69396,5.69558,189000000.0
2005-04-20 07:00:00,5.69521,5.69895,5.69483,5.6989,199000000.0
2005-04-20 07:15:00,5.69849,5.69884,5.69595,5.69822,234000000.0
2005-04-20 07:30:00,5.69862,5.69862,5.69511,5.69614,179000000.0
2005-04-20 07:45:00,5.69632,5.69726,5.69315,5.69407,188000000.0
2005-04-20 08:00:00,5.6949,5.69898,5.69267,5.69869,196000000.0
2005-04-20 08:15:00,5.69964,5.70026,5.6973,5.69855,179000000.0
2005-04-20 08:30:00,5.69838,5.70121,5.69696,5.7001,176000000.0
2005-04-20 08:45:00,5.69996,5.70072,5.69724,5.69799,227000000.0
2005-04-20 09:00:00,5.69786,5.70369,5.69667,5.70299,195000000.0
2005-04-20 09:15:00,5.70264,5.70371,5.7001,5.70186,214000000.0
2005-04-20 09:30:00,5.70107,5.70762,5.7004,5.70703,228000000.0
2005-04-20 09:45:00,5.70714,5.70835,5.70465,5.7072,218000000.0
2005-04-20 10:00:00,5.70733,5.70988,5.70567,5.7092,195000000.0
2005-04-20 10:15:00,5.70822,5.71138,5.70738,5.71131,194000000.0
2005-04-20 10:30:00,5.71148,5.71258,5.71012,5.71054,191000000.0
2005-04-20 10:45:00,5.71024,5.7115,5.70813,5.70888,176000000.0
2005-04-20 11:00:00,5.70862,5.71121,5.70697,5.70986,199000000.0
2005-04-20 11:15:00,5.70929,5.71236,5.70929,5.71234,203000000.0
2005-04-20 11:30:00,5.71282,5.71378,5.71057,5.71371,198000000.0
2005-04-20 11:45:00,5.71304,5.71304,5.70655,5.70655,182000000.0
2005-04-20 12:00:00,5.70636,5.70871,5.70567,5.70688,187000000.0
2005-04-20 12:15:00,5.70654,5.70969,5.70573,5.7087,183000000.0
2005-04-20 12:30:00,5.70952,5.7108,5.70582,5.7061,195000000.0
2005-04-20 12:45:00,5.7056,5.70657,5.70196,5.70613,193000000.0
2005-04-20 13:00:00,5.70655,5.711,5.70464,5.70788,237000000.0
2005-04-20 13:15:00,5.70772,5.71085,5.70501,5.70742,203000000.0
2005-04-20 13:30:00,5.70704,5.70782,5.70373,5.70416,175000000.0
2005-04-20 13:45:00,5.70487,5.70718,5.70462,5.70558,181000000.0
2005-04-20 14:00:00,5.70654,5.70771,5.70408,5.70445,188000000.0
2005-04-20 14:15:00,5.70419,5.7064,5.70321,5.70415,193000000.0
2005-04-20 14:30:00,5.70753,5.72356,5.70753,5.71953,200000000.0
2005-04-20 14:45:00,5.71984,5.72387,5.71968,5.72107,187000000.0
2005-04-20 15:00:00,5.72062,5.72864,5.71926,5.72654,205000000.0
2005-04-20 15:15:00,5.72678,5.72908,5.72466,5.72613,198000000.0
2005-04-20 15:30:00,5.72649,5.72709,5.7192,5.72181,182000000.0
2005-04-20 15:45:00,5.72176,5.72381,5.70828,5.70911,230000000.0
2005-04-20 16:00:00,5.70928,5.71029,5.69841,5.699,195000000.0
2005-04-20 16:15:00,5.69852,5.70542,5.69852,5.70161,182000000.0
2005-04-20 16:30:00,5.70106,5.70197,5.68948,5.69223,217000000.0
2005-04-20 16:45:00,5.69168,5.69758,5.68975,5.69588,177000000.0
2005-04-20 17:00:00,5.69561,5.69911,5.69226,5.69503,192000000.0
2005-04-20 17:15:00,5.69474,5.69595,5.68218,5.68377,188000000.0
2005-04-20 17:30:00,5.68349,5.68576,5.68112,5.68553,203000000.0
2005-04-20 17:45:00,5.68519,5.69242,5.68352,5.69121,212000000.0
2005-04-20 18:00:00,5.69006,5.69159,5.68654,5.6901,203000000.0
2005-04-20 18:15:00,5.69108,5.69394,5.69053,5.69194,191000000.0
2005-04-20 18:30:00,5.69201,5.69252,5.68711,5.68711,208000000.0
2005-04-20 18:45:00,5.68699,5.69182,5.68569,5.68744,200000000.0
2005-04-20 19:00:00,5.6877,5.68995,5.68594,5.68696,214000000.0
2005-04-20 19:15:00,5.68671,5.68679,5.68305,5.68411,195000000.0
2005-04-20 19:30:00,5.68389,5.68573,5.68164,5.6824,199000000.0
2005-04-20 19:45:00,5.6831,5.68632,5.68252,5.6849,209000000.0
2005-04-20 20:00:00,5.68609,5.68964,5.68517,5.6894,198000000.0
2005-04-20 20:15:00,5.68952,5.69044,5.68573,5.68643,192000000.0
2005-04-20 20:30:00,5.68616,5.687,5.68358,5.68519,218000000.0
2005-04-20 20:45:00,5.68433,5.68881,5.6832,5.68774,194000000.0
2005-04-20 21:00:00,5.6881,5.68838,5.68303,5.68463,200000000.0
2005-04-20 21:15:00,5.68449,5.68575,5.68228,5.68362,178000000.0
2005-04-20 21:30:00,5.68496,5.68537,5.6807,5.68193,212000000.0
2005-04-20 21:45:00,5.68118,5.68417,5.67955,5.68371,196000000.0
2005-04-20 22:00:00,5.68434,5.68512,5.68194,5.68407,210000000.0
2005-04-20 22:15:00,5.68317,5.6863,5.68234,5.68482,201000000.0
2005-04-20 22:30:00,5.68521,5.68632,5.68334,5.68418,179000000.0
2005-04-20 22:45:00,5.68407,5.68751,5.68407,5.68724,202000000.0
2005-04-20 23:00:00,5.6872,5.69042,5.68606,5.68708,194000000.0
2005-04-20 23:15:00,5.6872,5.68877,5.686,5.68655,195000000.0
2005-04-20 23:30:00,5.68703,5.68788,5.68521,5.68736,214000000.0
2005-04-20 23:45:00,5.68725,5.68776,5.68536,5.6866,219000000.0
2005-04-21 00:00:00,5.68664,5.68853,5.68542,5.68569,195000000.0
2005-04-21 00:15:00,5.68603,5.68696,5.68446,5.68649,191000000.0
2005-04-21 00:30:00,5.68658,5.68915,5.6864,5.68717,205000000.0
2005-04-21 00:45:00,5.68852,5.68997,5.68584,5.68707,189000000.0
2005-04-21 01:00:00,5.68708,5.68866,5.6855,5.68658,188000000.0
2005-04-21 01:15:00,5.6869,5.68777,5.68509,5.68623,192000000.0
2005-04-21 01:30:00,5.68668,5.68705,5.67927,5.68052,211000000.0
2005-04-21 01:45:00,5.68013,5.68248,5.67953,5.68069,196000000.0
2005-04-21 02:00:00,5.68064,5.68518,5.6771,5.67713,216000000.0
2005-04-21 02:15:00,5.67742,5.68068,5.67683,5.67764,203000000.0
2005-04-21 02:30:00,5.67773,5.68252,5.67732,5.68171,204000000.0
2005-04-21 02:45:00,5.68217,5.68278,5.68026,5.68061,200000000.0
2005-04-21 03:00:00,5.67964,5.68071,5.67785,5.6784,215000000.0
2005-04-21 03:15:00,5.67864,5.68176,5.67808,5.67961,183000000.0
2005-04-21 03:30:00,5.67853,5.68188,5.67818,5.68086,210000000.0
2005-04-21 03:45:00,5.6803,5.68061,5.67685,5.67762,190000000.0
2005-04-21 04:00:00,5.67764,5.67969,5.6768,5.67896,213000000.0
2005-04-21 04:15:00,5.67886,5.68072,5.67719,5.67811,172000000.0
2005-04-21 04:30:00,5.67803,5.67976,5.67707,5.67949,184000000.0
2005-04-21 04:45:00,5.67952,5.67982,5.67712,5.67929,199000000.0
2005-04-21 05:00:00,5.67915,5.68039,5.67782,5.68039,193000000.0
2005-04-21 05:15:00,5.68055,5.68109,5.67826,5.68105,212000000.0
2005-04-21 05:30:00,5.68085,5.68424,5.67985,5.68182,215000000.0
2005-04-21 05:45:00,5.68133,5.68373,5.68066,5.68171,209000000.0
2005-04-21 06:00:00,5.68302,5.68445,5.68175,5.6833,231000000.0
2005-04-21 06:15:00,5.68298,5.68385,5.68114,5.68228,208000000.0
2005-04-21 06:30:00,5.68421,5.68544,5.68203,5.68287,201000000.0
2005-04-21 06:45:00,5.68272,5.68579,5.68247,5.68355,189000000.0
2005-04-21 07:00:00,5.68506,5.68861,5.68455,5.68811,199000000.0
2005-04-21 07:15:00,5.68815,5.68816,5.6855,5.68566,234000000.0
2005-04-21 07:30:00,5.68608,5.6888,5.68433,5.68472,179000000.0
2005-04-21 07:45:00,5.68434,5.68536,5.67931,5.67977,188000000.0
2005-04-21 08:00:00,5.68045,5.68423,5.67841,5.68265,196000000.0
2005-04-21 08:15:00,5.6832,5.68895,5.68123,5.68516,179000000.0
2005-04-21 08:30:00,5.6849,5.68659,5.67798,5.67843,176000000.0
2005-04-21 08:45:00,5.67811,5.68412,5.67635,5.68219,227000000.0
2005-04-21 09:00:00,5.6829,5.68602,5.68046,5.68095,195000000.0
2005-04-21 09:15:00,5.68262,5.68903,5.68037,5.68685,214000000.0
2005-04-21 09:30:00,5.68709,5.69274,5.68653,5.69008,228000000.0
2005-04-21 09:45:00,5.68997,5.69225,5.68863,5.68974,218000000.0
2005-04-21 10:00:00,5.69008,5.69197,5.68576,5.68698,195000000.0
2005-04-21 10:15:00,5.68759,5.69166,5.68504,5.68992,194000000.0
2005-04-21 10:30:00,5.69051,5.69212,5.68267,5.68352,191000000.0
2005-04-21 10:45:00,5.68221,5.68555,5.68084,5.68198,176000000.0
2005-04-21 11:00:00,5.68192,5.68737,5.68116,5.68626,199000000.0
2005-04-21 11:15:00,5.68616,5.68847,5.68442,5.68442,203000000.0
2005-04-21 11:30:00,5.68448,5.68585,5.68033,5.68058,198000000.0
2005-04-21 11:45:00,5.68051,5.68466,5.68029,5.68165,182000000.0
2005-04-21 12:00:00,5.6808,5.68431,5.67983,5.6838,187000000.0
2005-04-21 12:15:00,5.68329,5.68644,5.68181,5.68413,183000000.0
2005-04-21 12:30:00,5.68445,5.6854,5.68016,5.68204,195000000.0
2005-04-21 12:45:00,5.68046,5.68555,5.67947,5.68446,193000000.0
2005-04-21 13:00:00,5.68501,5.68608,5.68262,5.6857,237000000.0
2005-04-21 13:15:00,5.68674,5.69014,5.68541,5.68986,203000000.0
2005-04-21 13:30:00,5.68962,5.69687,5.68946,5.69686,175000000.0
2005-04-21 13:45:00,5.69686,5.69983,5.6948,5.69922,181000000.0
2005-04-21 14:00:00,5.69956,5.70034,5.695,5.6982,188000000.0
2005-04-21 14:15:00,5.69819,5.69855,5.6905,5.69337,193000000.0
2005-04-21 14:30:00,5.69285,5.69803,5.68773,5.6891,200000000.0
2005-04-21 14:45:00,5.68951,5.69403,5.68695,5.69202,187000000.0
2005-04-21 15:00:00,5.69237,5.69557,5.69003,5.6917,205000000.0
2005-04-21 15:15:00,5.69039,5.69219,5.68568,5.68831,198000000.0
2005-04-21 15:30:00,5.68835,5.69436,5.687,5.69257,182000000.0
2005-04-21 15:45:00,5.69247,5.69467,5.69069,5.69254,230000000.0
2005-04-21 16:00:00,5.69302,5.69329,5.6853,5.68874,195000000.0
2005-04-21 16:15:00,5.68824,5.68824,5.67694,5.67744,182000000.0
2005-04-21 16:30:00,5.67814,5.68087,5.67542,5.67722,217000000.0
2005-04-21 16:45:00,5.67649,5.68057,5.67326,5.67726,177000000.0
2005-04-21 17:00:00,5.67712,5.67712,5.6708,5.67415,192000000.0
2005-04-21 17:15:00,5.67425,5.69161,5.67367,5.68623,188000000.0
2005-04-21 17:30:00,5.68676,5.69134,5.68517,5.68517,203000000.0
2005-04-21 17:45:00,5.68604,5.68939,5.68428,5.68442,212000000.0
2005-04-21 18:00:00,5.68351,5.70475,5.68351,5.70019,203000000.0
2005-04-21 18:15:00,5.70078,5.71259,5.69911,5.70895,191000000.0
2005-04-21 18:30:00,5.70815,5.71284,5.70797,5.71117,208000000.0
2005-04-21 18:45:00,5.71132,5.713,5.70576,5.70641,200000000.0
2005-04-21 19:00:00,5.70625,5.70674,5.7,5.70358,214000000.0
2005-04-21 19:15:00,5.70362,5.70617,5.70289,5.70603,195000000.0
2005-04-21 19:30:00,5.70553,5.70685,5.70163,5.70283,199000000.0
2005-04-21 19:45:00,5.70213,5.70522,5.70213,5.70394,209000000.0
2005-04-21 20:00:00,5.70441,5.706,5.70198,5.70374,198000000.0
2005-04-21 20:15:00,5.70413,5.70543,5.7023,5.70286,192000000.0
2005-04-21 20:30:00,5.70241,5.70326,5.69848,5.69848,218000000.0
2005-04-21 20:45:00,5.69821,5.70134,5.69821,5.70071,194000000.0
2005-04-21 21:00:00,5.70068,5.70139,5.69834,5.69958,200000000.0
2005-04-21 21:15:00,5.69938,5.70184,5.69789,5.70172,178000000.0
2005-04-21 21:30:00,5.70146,5.70306,5.69912,5.70099,212000000.0
2005-04-21 21:45:00,5.70119,5.70273,5.69949,5.70202,196000000.0
2005-04-21 22:00:00,5.70058,5.70202,5.69888,5.70131,210000000.0
2005-04-21 22:15:00,5.70094,5.70178,5.69885,5.70107,201000000.0
2005-04-21 22:30:00,5.70059,5.70251,5.69967,5.7009,179000000.0
2005-04-21 22:45:00,5.70091,5.70434,5.70032,5.70434,202000000.0
2005-04-21 23:00:00,5.70272,5.70395,5.69867,5.69953,194000000.0
2005-04-21 23:15:00,5.70069,5.70132,5.69793,5.69905,195000000.0
2005-04-21 23:30:00,5.69793,5.70334,5.69774,5.70334,214000000.0
2005-04-21 23:45:00,5.70319,5.70553,5.70038,5.70274,219000000.0
2005-04-22 00:00:00,5.70322,5.70351,5.70062,5.70284,195000000.0
2005-04-22 00:15:00,5.70236,5.70246,5.69883,5.69907,191000000.0
2005-04-22 00:30:00,5.7005,5.70505,5.699,5.7038,205000000.0
2005-04-22 00:45:00,5.70442,5.70623,5.70293,5.70474,189000000.0
2005-04-22 01:00:00,5.70547,5.70548,5.7027,5.70358,188000000.0
2005-04-22 01:15:00,5.7042,5.7061,5.70299,5.70472,192000000.0
2005-04-22 01:30:00,5.70545,5.70837,5.70456,5.70621,211000000.0
2005-04-22 01:45:00,5.70632,5.70906,5.7045,5.70866,196000000.0
2005-04-22 02:00:00,5.70824,5.70995,5.70597,5.70817,216000000.0
2005-04-22 02:15:00,5.70852,5.7109,5.70726,5.71052,203000000.0
2005-04-22 02:30:00,5.71033,5.71301,5.70976,5.711,204000000.0
2005-04-22 02:45:00,5.71001,5.71346,5.70935,5.71299,200000000.0
2005-04-22 03:00:00,5.71235,5.71558,5.71022,5.71082,215000000.0
2005-04-22 03:15:00,5.7105,5.71217,5.70905,5.71002,183000000.0
2005-04-22 03:30:00,5.70903,5.71105,5.70833,5.70944,210000000.0
2005-04-22 03:45:00,5.70942,5.7109,5.70837,5.71057,190000000.0
2005-04-22 04:00:00,5.71025,5.71088,5.70703,5.7079,213000000.0
2005-04-22 04:15:00,5.70751,5.71151,5.70654,5.7111,172000000.0
2005-04-22 04:30:00,5.71067,5.71193,5.70822,5.70884,184000000.0
2005-04-22 04:45:00,5.70916,5.70954,5.70635,5.70954,199000000.0
2005-04-22 05:00:00,5.7095,5.71021,5.70678,5.7084,193000000.0
2005-04-22 05:15:00,5.70814,5.70999,5.70704,5.70884,212000000.0
2005-04-22 05:30:00,5.70913,5.71057,5.70743,5.70925,215000000.0
2005-04-22 05:45:00,5.71051,5.71062,5.7077,5.70902,209000000.0
2005-04-22 06:00:00,5.70894,5.71045,5.70744,5.71045,231000000.0
2005-04-22 06:15:00,5.71045,5.71075,5.70772,5.70833,208000000.0
2005-04-22 06:30:00,5.70882,5.71126,5.7088,5.71062,201000000.0
2005-04-22 06:45:00,5.71076,5.71109,5.70719,5.7096,189000000.0
2005-04-22 07:00:00,5.70959,5.70978,5.70679,5.7088,199000000.0
2005-04-22 07:15:00,5.70908,5.70908,5.70481,5.7066,234000000.0
2005-04-22 07:30:00,5.70617,5.70908,5.7043,5.70628,179000000.0
2005-04-22 07:45:00,5.70796,5.7083,5.70162,5.70331,188000000.0
2005-04-22 08:00:00,5.70385,5.70551,5.69978,5.70264,196000000.0
2005-04-22 08:15:00,5.70258,5.70436,5.7003,5.70398,179000000.0
2005-04-22 08:30:00,5.70412,5.70506,5.69931,5.70124,176000000.0
2005-04-22 08:45:00,5.70145,5.70522,5.70034,5.70522,227000000.0
2005-04-22 09:00:00,5.70494,5.70542,5.70076,5.70242,195000000.0
2005-04-22 09:15:00,5.70205,5.70381,5.6997,5.70174,214000000.0
2005-04-22 09:30:00,5.70267,5.70341,5.69941,5.70104,228000000.0
2005-04-22 09:45:00,5.70043,5.70105,5.69651,5.69651,218000000.0
2005-04-22 10:00:00,5.69621,5.69621,5.69101,5.69222,195000000.0
2005-04-22 10:15:00,5.69164,5.69596,5.69126,5.69485,194000000.0
2005-04-22 10:30:00,5.6954,5.69636,5.69295,5.69553,191000000.0
2005-04-22 10:45:00,5.69546,5.69945,5.69358,5.69939,176000000.0
2005-04-22 11:00:00,5.69939,5.69955,5.69477,5.69622,199000000.0
2005-04-22 11:15:00,5.69541,5.69695,5.69333,5.6939,203000000.0
2005-04-22 11:30:00,5.69401,5.69711,5.69145,5.69429,198000000.0
2005-04-22 11:45:00,5.6944,5.69688,5.69206,5.69533,182000000.0
2005-04-22 12:00:00,5.69622,5.6965,5.69285,5.69464,187000000.0
2005-04-22 12:15:00,5.69464,5.69729,5.69317,5.69558,183000000.0
2005-04-22 12:30:00,5.69424,5.69619,5.69151,5.69442,195000000.0
2005-04-22 12:45:00,5.69422,5.69899,5.6933,5.69592,193000000.0
2005-04-22 13:00:00,5.69643,5.69688,5.68988,5.69438,237000000.0
2005-04-22 13:15:00,5.69421,5.69762,5.69302,5.69425,203000000.0
2005-04-22 13:30:00,5.69285,5.6977,5.69144,5.69367,175000000.0
2005-04-22 13:45:00,5.69483,5.6964,5.69267,5.69574,181000000.0
2005-04-22 14:00:00,5.6954,5.6971,5.6896,5.69036,188000000.0
2005-04-22 14:15:00,5.69138,5.69372,5.68852,5.69298,193000000.0
2005-04-22 14:30:00,5.69294,5.69331,5.68781,5.68992,200000000.0
2005-04-22 14:45:00,5.68944,5.69045,5.68383,5.68502,187000000.0
2005-04-22 15:00:00,5.68534,5.69332,5.68477,5.6925,205000000.0
2005-04-22 15:15:00,5.69246,5.69436,5.68936,5.69349,198000000.0
2005-04-22 15:30:00,5.69383,5.69409,5.68795,5.68898,182000000.0
2005-04-22 15:45:00,5.68945,5.6928,5.68802,5.69179,230000000.0
2005-04-22 16:00:00,5.69213,5.69229,5.68914,5.6908,195000000.0
2005-04-22 16:15:00,5.69072,5.69309,5.6897,5.69201,182000000.0
2005-04-22 16:30:00,5.69205,5.69296,5.69003,5.69127,217000000.0
2005-04-22 16:45:00,5.69112,5.69166,5.68824,5.69029,177000000.0
2005-04-22 17:00:00,5.68985,5.69013,5.68729,5.68785,192000000.0
2005-04-22 17:15:00,5.68746,5.69693,5.68716,5.69693,188000000.0
2005-04-22 17:30:00,5.6978,5.69949,5.69592,5.69701,203000000.0
2005-04-22 17:45:00,5.69753,5.69899,5.69338,5.69517,212000000.0
2005-04-22 18:00:00,5.69406,5.69707,5.69345,5.69539,203000000.0
2005-04-22 18:15:00,5.69483,5.6969,5.69382,5.69539,191000000.0
2005-04-22 18:30:00,5.69522,5.69791,5.69362,5.69781,208000000.0
2005-04-22 18:45:00,5.69869,5.70124,5.69831,5.70124,200000000.0
2005-04-22 19:00:00,5.70123,5.7072,5.70077,5.70688,214000000.0
2005-04-22 19:15:00,5.70728,5.70936,5.70549,5.70606,195000000.0
2005-04-22 19:30:00,5.70587,5.7064,5.70404,5.70433,199000000.0
2005-04-22 19:45:00,5.70357,5.7042,5.702,5.70392,209000000.0
2005-04-22 20:00:00,5.70386,5.70541,5.70279,5.70416,198000000.0
2005-04-22 20:15:00,5.70447,5.70478,5.7017,5.7017,192000000.0
2005-04-22 20:30:00,5.70163,5.70337,5.6986,5.69876,218000000.0
2005-04-22 20:45:00,5.69873,5.69895,5.69492,5.69754,194000000.0
2005-04-22 21:00:00,5.69726,5.69871,5.69272,5.6944,200000000.0
2005-04-22 21:15:00,5.69447,5.69723,5.69407,5.69648,178000000.0
2005-04-22 21:30:00,5.69634,5.69719,5.69459,5.69698,212000000.0
2005-04-22 21:45:00,5.69678,5.69876,5.69584,5.69873,196000000.0
2005-04-22 22:00:00,5.6985,5.69873,5.69701,5.69755,210000000.0
2005-04-22 22:15:00,5.69766,5.69821,5.69669,5.69794,201000000.0
2005-04-22 22:30:00,5.69758,5.69834,5.69674,5.69828,179000000.0
2005-04-22 22:45:00,5.69818,5.69887,5.69734,5.69795,202000000.0
2005-04-25 02:00:00,5.70407,5.71498,5.70318,5.71462,216000000.0
2005-04-25 02:15:00,5.71629,5.72007,5.71392,5.71808,203000000.0
2005-04-25 02:30:00,5.71772,5.72265,5.71702,5.72185,204000000.0
2005-04-25 02:45:00,5.72108,5.72108,5.71647,5.71937,200000000.0
2005-04-25 03:00:00,5.71874,5.71997,5.71491,5.71491,215000000.0
2005-04-25 03:15:00,5.71585,5.71782,5.71529,5.7165,183000000.0
2005-04-25 03:30:00,5.71642,5.718,5.71534,5.71591,210000000.0
2005-04-25 03:45:00,5.71625,5.71993,5.71568,5.71983,190000000.0
2005-04-25 04:00:00,5.71905,5.71943,5.7165,5.71834,213000000.0
2005-04-25 04:15:00,5.71827,5.7227,5.71797,5.72002,172000000.0
2005-04-25 04:30:00,5.71975,5.7215,5.716,5.71853,184000000.0
2005-04-25 04:45:00,5.7187,5.72037,5.71788,5.71925,199000000.0
2005-04-25 05:00:00,5.71845,5.71881,5.71518,5.71681,193000000.0
2005-04-25 05:15:00,5.71652,5.71685,5.7143,5.71501,212000000.0
2005-04-25 05:30:00,5.71459,5.71697,5.71429,5.71654,215000000.0
2005-04-25 05:45:00,5.71639,5.71841,5.71561,5.71774,209000000.0
2005-04-25 06:00:00,5.71805,5.7183,5.71605,5.7183,221000000.0
2005-04-25 06:15:00,5.71761,5.71877,5.71391,5.71515,208000000.0
2005-04-25 06:30:00,5.71423,5.71632,5.71381,5.71605,201000000.0
2005-04-25 06:45:00,5.71596,5.71668,5.71478,5.71645,189000000.0
2005-04-25 07:00:00,5.71656,5.71975,5.71551,5.71754,199000000.0
2005-04-25 07:15:00,5.717,5.71828,5.71367,5.71464,234000000.0
2005-04-25 07:30:00,5.71466,5.71539,5.71096,5.71152,179000000.0
2005-04-25 07:45:00,5.71168,5.71421,5.70999,5.71303,188000000.0
2005-04-25 08:00:00,5.71325,5.71354,5.71069,5.71223,196000000.0
2005-04-25 08:15:00,5.71374,5.71603,5.7051,5.70725,179000000.0
2005-04-25 08:30:00,5.70743,5.71026,5.70472,5.70986,176000000.0
2005-04-25 08:45:00,5.7095,5.71032,5.70627,5.70845,227000000.0
2005-04-25 09:00:00,5.70874,5.71352,5.70718,5.71119,195000000.0
2005-04-25 09:15:00,5.71185,5.71291,5.70857,5.71003,214000000.0
2005-04-25 09:30:00,5.71114,5.7136,5.70892,5.71289,228000000.0
2005-04-25 09:45:00,5.71215,5.71477,5.70976,5.71079,218000000.0
2005-04-25 10:00:00,5.71011,5.71461,5.70964,5.71406,195000000.0
2005-04-25 10:15:00,5.71404,5.72208,5.71382,5.72122,194000000.0
2005-04-25 10:30:00,5.72193,5.72741,5.72121,5.72512,191000000.0
2005-04-25 10:45:00,5.72494,5.73142,5.72376,5.72955,176000000.0
2005-04-25 11:00:00,5.72951,5.73987,5.72951,5.73606,199000000.0
2005-04-25 11:15:00,5.73768,5.7403,5.73421,5.73486,203000000.0
2005-04-25 11:30:00,5.73571,5.73691,5.73206,5.734,198000000.0
2005-04-25 11:45:00,5.73517,5.7362,5.73112,5.73311,182000000.0
2005-04-25 12:00:00,5.73404,5.73628,5.73212,5.73334,187000000.0
2005-04-25 12:15:00,5.7333,5.73583,5.73182,5.73331,183000000.0
2005-04-25 12:30:00,5.73185,5.73528,5.73146,5.73223,195000000.0
2005-04-25 12:45:00,5.73249,5.73782,5.73226,5.73741,193000000.0
2005-04-25 13:00:00,5.73814,5.74098,5.73715,5.73981,237000000.0
2005-04-25 13:15:00,5.73977,5.74371,5.73793,5.73882,203000000.0
2005-04-25 13:30:00,5.73877,5.74161,5.73732,5.73837,175000000.0
2005-04-25 13:45:00,5.73868,5.74149,5.73693,5.73952,181000000.0
2005-04-25 14:00:00,5.73922,5.74011,5.73672,5.73933,188000000.0
2005-04-25 14:15:00,5.73873,5.74178,5.73793,5.74176,193000000.0
2005-04-25 14:30:00,5.74215,5.74241,5.737,5.73889,200000000.0
2005-04-25 14:45:00,5.73889,5.741,5.73298,5.73432,187000000.0
2005-04-25 15:00:00,5.73414,5.73479,5.73123,5.73358,205000000.0
2005-04-25 15:15:00,5.73393,5.73456,5.72733,5.72929,198000000.0
2005-04-25 15:30:00,5.72907,5.73186,5.72637,5.73068,182000000.0
2005-04-25 15:45:00,5.73011,5.73433,5.72881,5.73372,230000000.0
2005-04-25 16:00:00,5.73431,5.73997,5.73328,5.73878,195000000.0
2005-04-25 16:15:00,5.73825,5.74188,5.73728,5.74092,182000000.0
2005-04-25 16:30:00,5.74061,5.74385,5.73397,5.73441,217000000.0
2005-04-25 16:45:00,5.73546,5.73651,5.7299,5.73305,177000000.0
2005-04-25 17:00:00,5.73322,5.73893,5.73227,5.7358,192000000.0
2005-04-25 17:15:00,5.7355,5.73662,5.73135,5.73315,188000000.0
2005-04-25 17:30:00,5.73287,5.7346,5.7295,5.73228,203000000.0
2005-04-25 17:45:00,5.73271,5.73632,5.72901,5.73082,212000000.0
2005-04-25 18:00:00,5.73029,5.73429,5.72994,5.73265,203000000.0
2005-04-25 18:15:00,5.73127,5.73228,5.72813,5.73016,191000000.0
2005-04-25 18:30:00,5.73133,5.73392,5.72952,5.73309,208000000.0
2005-04-25 18:45:00,5.73425,5.73488,5.73241,5.73332,200000000.0
2005-04-25 19:00:00,5.73256,5.73505,5.72978,5.73334,214000000.0
2005-04-25 19:15:00,5.73339,5.73344,5.72806,5.73077,195000000.0
2005-04-25 19:30:00,5.73162,5.73296,5.73014,5.7318,199000000.0
2005-04-25 19:45:00,5.73164,5.73357,5.73,5.73249,209000000.0
2005-04-25 20:00:00,5.73341,5.735,5.7321,5.73362,198000000.0
2005-04-25 20:15:00,5.7339,5.73562,5.73242,5.73367,192000000.0
2005-04-25 20:30:00,5.73384,5.73476,5.73148,5.73266,218000000.0
2005-04-25 20:45:00,5.73304,5.73304,5.7277,5.7284,194000000.0
2005-04-25 21:00:00,5.72828,5.72921,5.72343,5.72486,200000000.0
2005-04-25 21:15:00,5.72526,5.72847,5.72288,5.72681,178000000.0
2005-04-25 21:30:00,5.7265,5.72766,5.72486,5.72692,212000000.0
2005-04-25 21:45:00,5.72712,5.72741,5.7233,5.72485,196000000.0
2005-04-25 22:00:00,5.7246,5.72617,5.72305,5.72595,210000000.0
2005-04-25 22:15:00,5.7262,5.7263,5.72079,5.72206,201000000.0
2005-04-25 22:30:00,5.7228,5.72321,5.71918,5.72264,179000000.0
2005-04-25 22:45:00,5.72249,5.72446,5.72054,5.72054,202000000.0
2005-04-25 23:00:00,5.7202,5.72432,5.72015,5.72387,194000000.0
2005-04-25 23:15:00,5.72402,5.72558,5.72276,5.72439,195000000.0
2005-04-25 23:30:00,5.72443,5.72657,5.72334,5.72657,214000000.0
2005-04-25 23:45:00,5.72642,5.72958,5.72568,5.72877,219000000.0
2005-04-26 00:00:00,5.729,5.72935,5.72656,5.72903,195000000.0
2005-04-26 00:15:00,5.72888,5.72924,5.72605,5.72849,191000000.0
2005-04-26 00:30:00,5.72841,5.72851,5.72609,5.72701,205000000.0
2005-04-26 00:45:00,5.72718,5.72875,5.72518,5.72741,189000000.0
2005-04-26 01:00:00,5.72703,5.72959,5.72608,5.72749,188000000.0
2005-04-26 01:15:00,5.72723,5.72896,5.72574,5.72758,192000000.0
2005-04-26 01:30:00,5.72789,5.72789,5.7253,5.72692,211000000.0
2005-04-26 01:45:00,5.72805,5.73052,5.7254,5.73052,196000000.0
2005-04-26 02:00:00,5.72954,5.73051,5.72756,5.72963,216000000.0
2005-04-26 02:15:00,5.73064,5.73114,5.7281,5.72919,203000000.0
2005-04-26 02:30:00,5.72951,5.7301,5.72681,5.72805,204000000.0
2005-04-26 02:45:00,5.72836,5.72944,5.72421,5.72421,200000000.0
2005-04-26 03:00:00,5.7246,5.72706,5.72354,5.72632,215000000.0
2005-04-26 03:15:00,5.72573,5.72648,5.72399,5.72616,183000000.0
2005-04-26 03:30:00,5.72667,5.72723,5.72463,5.72591,210000000.0
2005-04-26 03:45:00,5.72588,5.72875,5.72527,5.72861,190000000.0
2005-04-26 04:00:00,5.72795,5.73007,5.7261,5.72904,213000000.0
2005-04-26 04:15:00,5.72842,5.72934,5.72652,5.72712,172000000.0
2005-04-26 04:30:00,5.72693,5.72889,5.72487,5.72491,184000000.0
2005-04-26 04:45:00,5.72518,5.72839,5.72518,5.72638,199000000.0
2005-04-26 05:00:00,5.72786,5.72816,5.72473,5.72627,193000000.0
2005-04-26 05:15:00,5.72575,5.72667,5.72216,5.72331,212000000.0
2005-04-26 05:30:00,5.72346,5.72446,5.72066,5.72206,215000000.0
2005-04-26 05:45:00,5.72218,5.7231,5.71891,5.71958,209000000.0
2005-04-26 06:00:00,5.71924,5.72264,5.71863,5.71905,231000000.0
2005-04-26 06:15:00,5.71966,5.72057,5.71746,5.71916,208000000.0
2005-04-26 06:30:00,5.71975,5.72098,5.71779,5.72025,201000000.0
2005-04-26 06:45:00,5.72087,5.72145,5.71831,5.72049,189000000.0
2005-04-26 07:00:00,5.71922,5.72073,5.71727,5.71934,199000000.0
2005-04-26 07:15:00,5.71912,5.72077,5.71666,5.7179,234000000.0
2005-04-26 07:30:00,5.71788,5.72105,5.71726,5.71877,179000000.0
2005-04-26 07:45:00,5.71931,5.72096,5.71697,5.71999,188000000.0
2005-04-26 08:00:00,5.72028,5.72061,5.71804,5.71909,196000000.0
2005-04-26 08:15:00,5.72019,5.72082,5.71772,5.72082,179000000.0
2005-04-26 08:30:00,5.72118,5.72397,5.71878,5.72211,176000000.0
2005-04-26 08:45:00,5.72229,5.72762,5.72229,5.72577,227000000.0
2005-04-26 09:00:00,5.72588,5.73035,5.72579,5.7273,195000000.0
2005-04-26 09:15:00,5.72733,5.72952,5.72441,5.72592,214000000.0
2005-04-26 09:30:00,5.72617,5.72887,5.72432,5.7282,228000000.0
2005-04-26 09:45:00,5.72916,5.73348,5.72811,5.73325,218000000.0
2005-04-26 10:00:00,5.73285,5.73527,5.73046,5.73153,195000000.0
2005-04-26 10:15:00,5.73122,5.73168,5.72806,5.73011,194000000.0
2005-04-26 10:30:00,5.7307,5.73308,5.7293,5.73215,191000000.0
2005-04-26 10:45:00,5.73089,5.73433,5.7294,5.73377,176000000.0
2005-04-26 11:00:00,5.73286,5.7353,5.73114,5.73335,199000000.0
2005-04-26 11:15:00,5.73255,5.73458,5.73174,5.73359,203000000.0
2005-04-26 11:30:00,5.73313,5.73498,5.73287,5.73412,198000000.0
2005-04-26 11:45:00,5.7341,5.73806,5.73008,5.73345,182000000.0
2005-04-26 12:00:00,5.731,5.73106,5.72787,5.7303,187000000.0
2005-04-26 12:15:00,5.7294,5.73307,5.72801,5.73015,183000000.0
2005-04-26 12:30:00,5.72964,5.73421,5.72895,5.73029,195000000.0
2005-04-26 12:45:00,5.72911,5.73474,5.72911,5.73221,193000000.0
2005-04-26 13:00:00,5.73146,5.73568,5.72896,5.73384,237000000.0
2005-04-26 13:15:00,5.73325,5.73574,5.73056,5.73098,203000000.0
2005-04-26 13:30:00,5.73091,5.73343,5.7293,5.73034,175000000.0
2005-04-26 13:45:00,5.72999,5.73378,5.72965,5.73211,181000000.0
2005-04-26 14:00:00,5.73202,5.7344,5.73074,5.7326,188000000.0
2005-04-26 14:15:00,5.73256,5.73458,5.72488,5.72615,193000000.0
2005-04-26 14:30:00,5.72576,5.72946,5.72539,5.72878,200000000.0
2005-04-26 14:45:00,5.72918,5.72999,5.72643,5.72844,187000000.0
2005-04-26 15:00:00,5.72845,5.73383,5.72539,5.7262,205000000.0
2005-04-26 15:15:00,5.72651,5.72729,5.72444,5.7254,198000000.0
2005-04-26 15:30:00,5.72581,5.72935,5.72512,5.72762,182000000.0
2005-04-26 15:45:00,5.72724,5.73299,5.72684,5.73011,230000000.0
2005-04-26 16:00:00,5.72963,5.74064,5.72913,5.7403,195000000.0
2005-04-26 16:15:00,5.74014,5.74753,5.73991,5.74362,182000000.0
2005-04-26 16:30:00,5.74409,5.74602,5.73763,5.73785,217000000.0
2005-04-26 16:45:00,5.73875,5.7439,5.73875,5.74152,177000000.0
2005-04-26 17:00:00,5.74162,5.74236,5.73922,5.74133,192000000.0
2005-04-26 17:15:00,5.7408,5.74558,5.74067,5.74251,188000000.0
2005-04-26 17:30:00,5.74146,5.74338,5.73774,5.74308,203000000.0
2005-04-26 17:45:00,5.74234,5.74395,5.73724,5.73957,212000000.0
2005-04-26 18:00:00,5.73974,5.74042,5.7363,5.73845,203000000.0
2005-04-26 18:15:00,5.73903,5.74358,5.73819,5.74139,191000000.0
2005-04-26 18:30:00,5.74161,5.74233,5.73843,5.74003,208000000.0
2005-04-26 18:45:00,5.73929,5.74251,5.73905,5.74153,200000000.0
2005-04-26 19:00:00,5.74149,5.74178,5.73817,5.73964,214000000.0
2005-04-26 19:15:00,5.74,5.74127,5.73565,5.73751,195000000.0
2005-04-26 19:30:00,5.73866,5.74014,5.73697,5.73884,199000000.0
2005-04-26 19:45:00,5.73895,5.74146,5.73764,5.74028,209000000.0
2005-04-26 20:00:00,5.73962,5.74078,5.73811,5.7383,198000000.0
2005-04-26 20:15:00,5.7399,5.74081,5.73548,5.73633,192000000.0
2005-04-26 20:30:00,5.73701,5.73829,5.73503,5.73583,218000000.0
2005-04-26 20:45:00,5.73573,5.73662,5.73427,5.73482,194000000.0
2005-04-26 21:00:00,5.73446,5.73644,5.7333,5.73566,200000000.0
2005-04-26 21:15:00,5.73433,5.73662,5.73145,5.73535,178000000.0
2005-04-26 21:30:00,5.73593,5.7373,5.73384,5.7342,212000000.0
2005-04-26 21:45:00,5.73328,5.73559,5.73138,5.73315,196000000.0
2005-04-26 22:00:00,5.73298,5.73483,5.73058,5.73125,210000000.0
2005-04-26 22:15:00,5.73136,5.73178,5.72795,5.7294,201000000.0
2005-04-26 22:30:00,5.72976,5.73138,5.72886,5.7306,179000000.0
2005-04-26 22:45:00,5.7301,5.73312,5.72964,5.73111,202000000.0
2005-04-26 23:00:00,5.72964,5.73291,5.72883,5.73058,194000000.0
2005-04-26 23:15:00,5.72983,5.73062,5.72835,5.72905,195000000.0
2005-04-26 23:30:00,5.72918,5.72979,5.7264,5.72785,214000000.0
2005-04-26 23:45:00,5.72767,5.72847,5.72647,5.72783,219000000.0
2005-04-27 00:00:00,5.72701,5.7299,5.72667,5.72838,195000000.0
2005-04-27 00:15:00,5.72754,5.72941,5.72652,5.72927,191000000.0
2005-04-27 00:30:00,5.72943,5.73022,5.7281,5.72891,205000000.0
2005-04-27 00:45:00,5.72999,5.73217,5.7287,5.73122,189000000.0
2005-04-27 01:00:00,5.73121,5.73356,5.73103,5.7322,188000000.0
2005-04-27 01:15:00,5.73258,5.73431,5.73109,5.73336,192000000.0
2005-04-27 01:30:00,5.73243,5.73443,5.73169,5.73203,211000000.0
2005-04-27 01:45:00,5.73356,5.73513,5.73205,5.73395,196000000.0
2005-04-27 02:00:00,5.73387,5.73608,5.73357,5.73475,216000000.0
2005-04-27 02:15:00,5.73533,5.73831,5.73367,5.73762,203000000.0
2005-04-27 02:30:00,5.73638,5.73749,5.73508,5.73682,204000000.0
2005-04-27 02:45:00,5.736,5.73814,5.73554,5.73742,200000000.0
2005-04-27 03:00:00,5.73711,5.73923,5.73608,5.73707,215000000.0
2005-04-27 03:15:00,5.73792,5.73804,5.73425,5.73509,183000000.0
2005-04-27 03:30:00,5.73448,5.73652,5.73279,5.73485,210000000.0
2005-04-27 03:45:00,5.73432,5.73713,5.73359,5.73696,190000000.0
2005-04-27 04:00:00,5.73643,5.737,5.73476,5.73679,213000000.0
2005-04-27 04:15:00,5.73615,5.73918,5.73542,5.73879,172000000.0
2005-04-27 04:30:00,5.73856,5.74042,5.73689,5.7399,184000000.0
2005-04-27 04:45:00,5.7397,5.74022,5.73675,5.73737,199000000.0
2005-04-27 05:00:00,5.73669,5.73682,5.73282,5.73347,193000000.0
2005-04-27 05:15:00,5.73457,5.73625,5.73329,5.7353,212000000.0
2005-04-27 05:30:00,5.73532,5.73834,5.73514,5.73677,215000000.0
2005-04-27 05:45:00,5.73761,5.73825,5.73499,5.73616,209000000.0
2005-04-27 06:00:00,5.73573,5.73743,5.73498,5.73716,231000000.0
2005-04-27 06:15:00,5.73705,5.73884,5.73566,5.73771,208000000.0
2005-04-27 06:30:00,5.73715,5.73891,5.73656,5.73873,201000000.0
2005-04-27 06:45:00,5.73862,5.73965,5.73736,5.73939,189000000.0
2005-04-27 07:00:00,5.73932,5.73993,5.73711,5.73732,199000000.0
2005-04-27 07:15:00,5.73738,5.7391,5.73681,5.73856,234000000.0
2005-04-27 07:30:00,5.73699,5.74078,5.73699,5.73855,179000000.0
2005-04-27 07:45:00,5.73844,5.75199,5.73813,5.75151,188000000.0
2005-04-27 08:00:00,5.75102,5.75918,5.7504,5.7576,196000000.0
2005-04-27 08:15:00,5.75889,5.76235,5.75865,5.75905,179000000.0
2005-04-27 08:30:00,5.75983,5.76354,5.75887,5.76119,176000000.0
2005-04-27 08:45:00,5.76111,5.76436,5.75762,5.76412,227000000.0
2005-04-27 09:00:00,5.76378,5.76511,5.7592,5.7607,195000000.0
2005-04-27 09:15:00,5.76107,5.76309,5.75848,5.76175,214000000.0
2005-04-27 09:30:00,5.76154,5.76175,5.75648,5.75674,228000000.0
2005-04-27 09:45:00,5.75695,5.75934,5.75502,5.75557,218000000.0
2005-04-27 10:00:00,5.75575,5.75691,5.75254,5.75619,195000000.0
2005-04-27 10:15:00,5.75588,5.75807,5.75428,5.75457,194000000.0
2005-04-27 10:30:00,5.75574,5.76031,5.75387,5.75616,191000000.0
2005-04-27 10:45:00,5.75617,5.76124,5.75564,5.75959,176000000.0
2005-04-27 11:00:00,5.75984,5.76131,5.75762,5.75832,199000000.0
2005-04-27 11:15:00,5.75839,5.76075,5.7568,5.75872,203000000.0
2005-04-27 11:30:00,5.75785,5.75927,5.75585,5.75685,198000000.0
2005-04-27 11:45:00,5.757,5.76009,5.75595,5.75728,182000000.0
2005-04-27 12:00:00,5.75747,5.75999,5.75681,5.75916,187000000.0
2005-04-27 12:15:00,5.75885,5.76125,5.75755,5.76008,183000000.0
2005-04-27 12:30:00,5.75889,5.76007,5.75759,5.75947,195000000.0
2005-04-27 12:45:00,5.75842,5.75962,5.75477,5.75774,193000000.0
2005-04-27 13:00:00,5.75732,5.75732,5.75299,5.75386,237000000.0
2005-04-27 13:15:00,5.75418,5.75692,5.75376,5.75633,203000000.0
2005-04-27 13:30:00,5.75653,5.7583,5.75522,5.75644,175000000.0
2005-04-27 13:45:00,5.75733,5.7618,5.75685,5.75769,181000000.0
2005-04-27 14:00:00,5.75906,5.75964,5.75597,5.75685,188000000.0
2005-04-27 14:15:00,5.7568,5.75801,5.75166,5.7532,193000000.0
2005-04-27 14:30:00,5.75368,5.75368,5.73672,5.73936,200000000.0
2005-04-27 14:45:00,5.73933,5.74168,5.73246,5.7331,187000000.0
2005-04-27 15:00:00,5.73244,5.73548,5.72782,5.73123,205000000.0
2005-04-27 15:15:00,5.73019,5.73587,5.72862,5.73478,198000000.0
2005-04-27 15:30:00,5.73448,5.73778,5.73381,5.73577,182000000.0
2005-04-27 15:45:00,5.73517,5.73646,5.73244,5.73414,230000000.0
2005-04-27 16:00:00,5.73367,5.73481,5.73207,5.73224,195000000.0
2005-04-27 16:15:00,5.73235,5.73455,5.73096,5.73249,182000000.0
2005-04-27 16:30:00,5.73258,5.74036,5.73258,5.7366,217000000.0
2005-04-27 16:45:00,5.73577,5.73902,5.73369,5.73781,177000000.0
2005-04-27 17:00:00,5.73886,5.74184,5.73809,5.7408,192000000.0
2005-04-27 17:15:00,5.74018,5.74367,5.73924,5.74256,188000000.0
2005-04-27 17:30:00,5.74131,5.74584,5.74012,5.74548,203000000.0
2005-04-27 17:45:00,5.7455,5.75102,5.74289,5.75043,212000000.0
2005-04-27 18:00:00,5.74925,5.7534,5.7479,5.7534,203000000.0
2005-04-27 18:15:00,5.75276,5.75698,5.75222,5.75252,191000000.0
2005-04-27 18:30:00,5.75284,5.75329,5.74975,5.75097,208000000.0
2005-04-27 18:45:00,5.75159,5.75264,5.74909,5.75021,200000000.0
2005-04-27 19:00:00,5.75079,5.75079,5.74579,5.74974,214000000.0
2005-04-27 19:15:00,5.74827,5.75031,5.74691,5.74747,195000000.0
2005-04-27 19:30:00,5.74753,5.74924,5.74604,5.74726,199000000.0
2005-04-27 19:45:00,5.74664,5.74723,5.7444,5.74566,209000000.0
2005-04-27 20:00:00,5.74604,5.74783,5.74449,5.74703,198000000.0
2005-04-27 20:15:00,5.74714,5.75063,5.74561,5.74941,192000000.0
2005-04-27 20:30:00,5.74942,5.75055,5.74614,5.74693,218000000.0
2005-04-27 20:45:00,5.74822,5.75002,5.7455,5.74876,194000000.0
2005-04-27 21:00:00,5.74917,5.75125,5.74801,5.7504,200000000.0
2005-04-27 21:15:00,5.75061,5.75456,5.74986,5.75292,178000000.0
2005-04-27 21:30:00,5.75218,5.75306,5.75044,5.75243,212000000.0
2005-04-27 21:45:00,5.75225,5.75356,5.74989,5.75225,196000000.0
2005-04-27 22:00:00,5.75179,5.75413,5.74953,5.75112,210000000.0
2005-04-27 22:15:00,5.7528,5.75381,5.7513,5.75213,201000000.0
2005-04-27 22:30:00,5.75224,5.75355,5.75113,5.75252,179000000.0
2005-04-27 22:45:00,5.75234,5.75394,5.75167,5.75251,202000000.0
2005-04-27 23:00:00,5.75313,5.75545,5.75118,5.75434,194000000.0
2005-04-27 23:15:00,5.75399,5.75535,5.75257,5.75369,195000000.0
2005-04-27 23:30:00,5.75444,5.75554,5.75235,5.75552,214000000.0
2005-04-27 23:45:00,5.75513,5.75755,5.75331,5.75735,219000000.0
2005-04-28 00:00:00,5.75584,5.75901,5.75542,5.75645,195000000.0
2005-04-28 00:15:00,5.75774,5.75899,5.75581,5.75647,191000000.0
2005-04-28 00:30:00,5.75705,5.75922,5.7547,5.75839,205000000.0
2005-04-28 00:45:00,5.75805,5.75859,5.75605,5.7563,189000000.0
2005-04-28 01:00:00,5.75666,5.75832,5.75295,5.75501,188000000.0
2005-04-28 01:15:00,5.75579,5.75853,5.75472,5.75853,192000000.0
2005-04-28 01:30:00,5.75871,5.75933,5.75585,5.75596,211000000.0
2005-04-28 01:45:00,5.75698,5.75884,5.75271,5.75419,196000000.0
2005-04-28 02:00:00,5.75409,5.75484,5.75078,5.75114,216000000.0
2005-04-28 02:15:00,5.75159,5.75272,5.74988,5.7524,203000000.0
2005-04-28 02:30:00,5.75241,5.75584,5.75145,5.75409,204000000.0
2005-04-28 02:45:00,5.7543,5.75837,5.75262,5.75764,200000000.0
2005-04-28 03:00:00,5.75693,5.75738,5.75192,5.75399,215000000.0
2005-04-28 03:15:00,5.75431,5.75467,5.74986,5.75098,183000000.0
2005-04-28 03:30:00,5.75145,5.75461,5.75063,5.75075,210000000.0
2005-04-28 03:45:00,5.75011,5.7528,5.74997,5.75027,190000000.0
2005-04-28 04:00:00,5.75075,5.7544,5.75038,5.75353,213000000.0
2005-04-28 04:15:00,5.75318,5.75524,5.75155,5.75296,172000000.0
2005-04-28 04:30:00,5.7526,5.75477,5.75211,5.75446,184000000.0
2005-04-28 04:45:00,5.7532,5.75577,5.75294,5.7552,199000000.0
2005-04-28 05:00:00,5.75561,5.75588,5.7529,5.754,193000000.0
2005-04-28 05:15:00,5.75455,5.75617,5.75311,5.75606,212000000.0
2005-04-28 05:30:00,5.75596,5.75621,5.75243,5.75334,215000000.0
2005-04-28 05:45:00,5.75351,5.75495,5.75237,5.75342,209000000.0
2005-04-28 06:00:00,5.75384,5.75613,5.75278,5.75613,231000000.0
2005-04-28 06:15:00,5.75573,5.75584,5.75339,5.75471,208000000.0
2005-04-28 06:30:00,5.75522,5.75648,5.75377,5.75572,201000000.0
2005-04-28 06:45:00,5.75481,5.75588,5.75242,5.75242,189000000.0
2005-04-28 07:00:00,5.75218,5.755,5.75184,5.75338,199000000.0
2005-04-28 07:15:00,5.753,5.753,5.74941,5.74995,234000000.0
2005-04-28 07:30:00,5.74956,5.75157,5.74888,5.74977,179000000.0
2005-04-28 07:45:00,5.74955,5.75291,5.74913,5.75283,188000000.0
2005-04-28 08:00:00,5.75285,5.7543,5.74836,5.75398,196000000.0
2005-04-28 08:15:00,5.75419,5.75481,5.75066,5.75304,179000000.0
2005-04-28 08:30:00,5.75337,5.7588,5.75337,5.75635,176000000.0
2005-04-28 08:45:00,5.75674,5.75838,5.75352,5.75652,227000000.0
2005-04-28 09:00:00,5.75682,5.76076,5.75612,5.75914,195000000.0
2005-04-28 09:15:00,5.75879,5.75926,5.75341,5.75857,214000000.0
2005-04-28 09:30:00,5.75909,5.76077,5.75422,5.75586,228000000.0
2005-04-28 09:45:00,5.75581,5.75608,5.75235,5.75526,218000000.0
2005-04-28 10:00:00,5.75553,5.75891,5.75513,5.75769,195000000.0
2005-04-28 10:15:00,5.7578,5.75843,5.75446,5.75519,194000000.0
2005-04-28 10:30:00,5.7549,5.75751,5.75266,5.7558,191000000.0
2005-04-28 10:45:00,5.75544,5.75783,5.75487,5.75557,176000000.0
2005-04-28 11:00:00,5.75583,5.75782,5.75292,5.75399,199000000.0
2005-04-28 11:15:00,5.75481,5.75794,5.75343,5.75771,203000000.0
2005-04-28 11:30:00,5.75748,5.75775,5.755,5.75743,198000000.0
2005-04-28 11:45:00,5.75725,5.75797,5.75475,5.75674,182000000.0
2005-04-28 12:00:00,5.75711,5.76003,5.75539,5.75878,187000000.0
2005-04-28 12:15:00,5.75832,5.76314,5.7582,5.76137,183000000.0
2005-04-28 12:30:00,5.76065,5.76295,5.75978,5.76131,195000000.0
2005-04-28 12:45:00,5.76021,5.76237,5.75632,5.75713,193000000.0
2005-04-28 13:00:00,5.75659,5.76232,5.75562,5.76186,237000000.0
2005-04-28 13:15:00,5.76232,5.76256,5.75908,5.76004,203000000.0
2005-04-28 13:30:00,5.75985,5.76061,5.75801,5.75937,175000000.0
2005-04-28 13:45:00,5.75998,5.76204,5.75945,5.75989,181000000.0
2005-04-28 14:00:00,5.76106,5.76542,5.76085,5.76434,188000000.0
2005-04-28 14:15:00,5.76484,5.76605,5.76206,5.76247,193000000.0
2005-04-28 14:30:00,5.76237,5.771,5.74794,5.75563,200000000.0
2005-04-28 14:45:00,5.75519,5.76722,5.75453,5.76092,187000000.0
2005-04-28 15:00:00,5.76253,5.77441,5.76187,5.76699,205000000.0
2005-04-28 15:15:00,5.7679,5.76947,5.75945,5.76187,198000000.0
2005-04-28 15:30:00,5.76303,5.76523,5.76124,5.7629,182000000.0
2005-04-28 15:45:00,5.76352,5.76532,5.75724,5.7597,230000000.0
2005-04-28 16:00:00,5.76077,5.76216,5.75669,5.76108,195000000.0
2005-04-28 16:15:00,5.76123,5.76181,5.75461,5.75464,182000000.0
2005-04-28 16:30:00,5.75393,5.76104,5.75393,5.7607,217000000.0
2005-04-28 16:45:00,5.75995,5.76318,5.75705,5.75938,177000000.0
2005-04-28 17:00:00,5.75988,5.76495,5.75915,5.76394,192000000.0
2005-04-28 17:15:00,5.7629,5.76807,5.76054,5.76669,188000000.0
2005-04-28 17:30:00,5.7665,5.76852,5.76278,5.76429,203000000.0
2005-04-28 17:45:00,5.76494,5.76639,5.75748,5.76103,212000000.0
2005-04-28 18:00:00,5.76091,5.76306,5.7581,5.76096,203000000.0
2005-04-28 18:15:00,5.75993,5.76316,5.75943,5.76,191000000.0
2005-04-28 18:30:00,5.76113,5.76325,5.76013,5.76256,208000000.0
2005-04-28 18:45:00,5.76271,5.77006,5.76242,5.76792,200000000.0
2005-04-28 19:00:00,5.76825,5.76826,5.76409,5.76576,214000000.0
2005-04-28 19:15:00,5.76497,5.76622,5.76287,5.76534,195000000.0
2005-04-28 19:30:00,5.76574,5.76938,5.76529,5.76877,199000000.0
2005-04-28 19:45:00,5.7689,5.77223,5.76813,5.76979,209000000.0
2005-04-28 20:00:00,5.77063,5.77268,5.76767,5.77265,198000000.0
2005-04-28 20:15:00,5.77295,5.77406,5.77053,5.77263,192000000.0
2005-04-28 20:30:00,5.77274,5.7743,5.76983,5.77079,218000000.0
2005-04-28 20:45:00,5.77009,5.77163,5.76747,5.76795,194000000.0
2005-04-28 21:00:00,5.76871,5.77115,5.7676,5.76984,200000000.0
2005-04-28 21:15:00,5.77019,5.77119,5.76814,5.76949,178000000.0
2005-04-28 21:30:00,5.76942,5.77063,5.76761,5.76889,212000000.0
2005-04-28 21:45:00,5.76822,5.76999,5.76687,5.76838,196000000.0
2005-04-28 22:00:00,5.76772,5.77233,5.76732,5.76901,210000000.0
2005-04-28 22:15:00,5.76871,5.77036,5.7676,5.76908,201000000.0
2005-04-28 22:30:00,5.7687,5.77089,5.7678,5.76969,179000000.0
2005-04-28 22:45:00,5.76963,5.77002,5.76683,5.76837,202000000.0
2005-04-28 23:00:00,5.76851,5.76917,5.76464,5.76556,194000000.0
2005-04-28 23:15:00,5.76606,5.76841,5.76406,5.76406,195000000.0
2005-04-28 23:30:00,5.76404,5.76624,5.76224,5.76519,214000000.0
2005-04-28 23:45:00,5.76526,5.76683,5.76369,5.76384,219000000.0
2005-04-29 00:00:00,5.76524,5.76775,5.76331,5.76468,195000000.0
2005-04-29 00:15:00,5.76388,5.76617,5.76309,5.76609,191000000.0
2005-04-29 00:30:00,5.76618,5.76622,5.76303,5.76471,205000000.0
2005-04-29 00:45:00,5.76467,5.76613,5.76263,5.76587,189000000.0
2005-04-29 01:00:00,5.76544,5.76612,5.76265,5.76599,188000000.0
2005-04-29 01:15:00,5.76585,5.76594,5.76167,5.76287,192000000.0
2005-04-29 01:30:00,5.76329,5.76831,5.76185,5.76563,211000000.0
2005-04-29 01:45:00,5.76546,5.76572,5.76149,5.76259,196000000.0
2005-04-29 02:00:00,5.76366,5.76514,5.76121,5.76334,216000000.0
2005-04-29 02:15:00,5.76371,5.76446,5.75885,5.7603,203000000.0
2005-04-29 02:30:00,5.76042,5.76136,5.75653,5.75801,204000000.0
2005-04-29 02:45:00,5.7583,5.75952,5.75628,5.75684,200000000.0
2005-04-29 03:00:00,5.75741,5.75984,5.75637,5.75781,215000000.0
2005-04-29 03:15:00,5.75757,5.7594,5.75647,5.75794,183000000.0
2005-04-29 03:30:00,5.75929,5.7612,5.75755,5.75972,210000000.0
2005-04-29 03:45:00,5.75972,5.76047,5.75744,5.75885,190000000.0
2005-04-29 04:00:00,5.75882,5.76129,5.75813,5.76061,213000000.0
2005-04-29 04:15:00,5.76005,5.76017,5.7559,5.75726,172000000.0
2005-04-29 04:30:00,5.75841,5.75987,5.75631,5.75793,184000000.0
2005-04-29 04:45:00,5.75831,5.75907,5.75536,5.75614,199000000.0
2005-04-29 05:00:00,5.7555,5.75938,5.75434,5.75846,193000000.0
2005-04-29 05:15:00,5.75888,5.75976,5.75595,5.75885,212000000.0
2005-04-29 05:30:00,5.75811,5.7602,5.75712,5.75717,215000000.0
2005-04-29 05:45:00,5.75736,5.75998,5.75701,5.75916,209000000.0
2005-04-29 06:00:00,5.7599,5.76046,5.75694,5.75802,231000000.0
2005-04-29 06:15:00,5.7577,5.75915,5.75259,5.75732,208000000.0
2005-04-29 06:30:00,5.75731,5.75785,5.74178,5.74528,201000000.0
2005-04-29 06:45:00,5.74718,5.75865,5.74618,5.75686,189000000.0
2005-04-29 07:00:00,5.75624,5.75733,5.75163,5.75628,199000000.0
2005-04-29 07:15:00,5.7563,5.7575,5.75435,5.75657,234000000.0
2005-04-29 07:30:00,5.75561,5.75792,5.75208,5.75208,179000000.0
2005-04-29 07:45:00,5.75122,5.75276,5.74721,5.74802,188000000.0
2005-04-29 08:00:00,5.74734,5.74816,5.73945,5.74193,196000000.0
2005-04-29 08:15:00,5.74292,5.74428,5.73313,5.73685,179000000.0
2005-04-29 08:30:00,5.73621,5.73824,5.73356,5.7339,176000000.0
2005-04-29 08:45:00,5.7344,5.73769,5.73036,5.73676,227000000.0
2005-04-29 09:00:00,5.73633,5.73743,5.734,5.734,195000000.0
2005-04-29 09:15:00,5.73559,5.7422,5.73544,5.741,214000000.0
2005-04-29 09:30:00,5.74078,5.74113,5.73657,5.7387,228000000.0
2005-04-29 09:45:00,5.73775,5.7403,5.73651,5.73765,218000000.0
2005-04-29 10:00:00,5.73777,5.74135,5.73472,5.74054,195000000.0
2005-04-29 10:15:00,5.74073,5.74311,5.73846,5.73872,194000000.0
2005-04-29 10:30:00,5.73832,5.74157,5.73832,5.73942,191000000.0
2005-04-29 10:45:00,5.73949,5.7419,5.73786,5.73911,176000000.0
2005-04-29 11:00:00,5.73782,5.7428,5.73727,5.74059,199000000.0
2005-04-29 11:15:00,5.7407,5.74143,5.73884,5.73996,203000000.0
2005-04-29 11:30:00,5.74052,5.74052,5.73389,5.73512,198000000.0
2005-04-29 11:45:00,5.73548,5.73911,5.73488,5.7363,182000000.0
2005-04-29 12:00:00,5.73492,5.73745,5.73492,5.73656,187000000.0
2005-04-29 12:15:00,5.73698,5.7384,5.73445,5.73819,183000000.0
2005-04-29 12:30:00,5.73784,5.74048,5.73532,5.73829,195000000.0
2005-04-29 12:45:00,5.73834,5.74206,5.7382,5.74024,193000000.0
2005-04-29 13:00:00,5.74076,5.74235,5.73858,5.73945,237000000.0
2005-04-29 13:15:00,5.73882,5.74113,5.73842,5.73896,203000000.0
2005-04-29 13:30:00,5.73883,5.74113,5.73832,5.73973,175000000.0
2005-04-29 13:45:00,5.73965,5.74174,5.73896,5.74038,181000000.0
2005-04-29 14:00:00,5.74055,5.74158,5.73897,5.74135,188000000.0
2005-04-29 14:15:00,5.74076,5.74394,5.73991,5.74301,193000000.0
2005-04-29 14:30:00,5.74326,5.74501,5.73982,5.74433,200000000.0
2005-04-29 14:45:00,5.74401,5.74735,5.74266,5.74527,187000000.0
2005-04-29 15:00:00,5.74458,5.75136,5.74426,5.75069,205000000.0
2005-04-29 15:15:00,5.75075,5.7529,5.74906,5.75154,198000000.0
2005-04-29 15:30:00,5.7515,5.75208,5.74788,5.7494,182000000.0
2005-04-29 15:45:00,5.74982,5.75375,5.74506,5.75375,230000000.0
2005-04-29 16:00:00,5.75367,5.75425,5.74723,5.74806,195000000.0
2005-04-29 16:15:00,5.74819,5.75595,5.74816,5.75459,182000000.0
2005-04-29 16:30:00,5.75425,5.76124,5.75421,5.75887,217000000.0
2005-04-29 16:45:00,5.7585,5.7619,5.75772,5.7619,177000000.0
2005-04-29 17:00:00,5.76211,5.76368,5.75248,5.75558,192000000.0
2005-04-29 17:15:00,5.75533,5.75732,5.74957,5.75446,188000000.0
2005-04-29 17:30:00,5.75388,5.75797,5.75269,5.75759,203000000.0
2005-04-29 17:45:00,5.75718,5.75782,5.75394,5.75654,212000000.0
2005-04-29 18:00:00,5.75754,5.76013,5.7563,5.75723,203000000.0
2005-04-29 18:15:00,5.75799,5.7598,5.75718,5.75882,191000000.0
2005-04-29 18:30:00,5.75908,5.76913,5.75801,5.76597,208000000.0
2005-04-29 18:45:00,5.76585,5.7663,5.76175,5.76296,200000000.0
2005-04-29 19:00:00,5.7638,5.7672,5.76088,5.7672,214000000.0
2005-04-29 19:15:00,5.76678,5.78233,5.76612,5.78233,195000000.0
2005-04-29 19:30:00,5.78168,5.78277,5.77672,5.77676,199000000.0
2005-04-29 19:45:00,5.77864,5.78088,5.77783,5.78077,209000000.0
2005-04-29 20:00:00,5.78064,5.78268,5.77985,5.78082,198000000.0
2005-04-29 20:15:00,5.78094,5.78531,5.78042,5.78426,192000000.0
2005-04-29 20:30:00,5.78468,5.78653,5.78233,5.78497,218000000.0
2005-04-29 20:45:00,5.78534,5.78534,5.78019,5.78223,194000000.0
2005-04-29 21:00:00,5.78357,5.78357,5.77818,5.77888,200000000.0
2005-04-29 21:15:00,5.7782,5.78344,5.77693,5.78299,178000000.0
2005-04-29 21:30:00,5.78256,5.7837,5.78046,5.78191,212000000.0
2005-04-29 21:45:00,5.78161,5.7822,5.77891,5.78007,196000000.0
2005-04-29 22:00:00,5.78052,5.7814,5.77727,5.77832,210000000.0
2005-04-29 22:15:00,5.77879,5.78311,5.77752,5.78242,201000000.0
2005-04-29 22:30:00,5.78194,5.78301,5.77906,5.78097,179000000.0
2005-04-29 22:45:00,5.77966,5.78136,5.77569,5.77801,202000000.0
2005-05-02 02:00:00,5.7852,5.78963,5.7852,5.7885,216000000.0
2005-05-02 02:15:00,5.78946,5.79024,5.78787,5.78863,203000000.0
2005-05-02 02:30:00,5.78955,5.79135,5.78841,5.79081,204000000.0
2005-05-02 02:45:00,5.79077,5.79175,5.78893,5.78988,200000000.0
2005-05-02 03:00:00,5.78972,5.79207,5.78813,5.79194,215000000.0
2005-05-02 03:15:00,5.7906,5.79182,5.78828,5.78892,183000000.0
2005-05-02 03:30:00,5.78914,5.79134,5.7873,5.78788,210000000.0
2005-05-02 03:45:00,5.78912,5.79168,5.7885,5.78999,190000000.0
2005-05-02 04:00:00,5.7898,5.791,5.78804,5.78866,213000000.0
2005-05-02 04:15:00,5.78878,5.7902,5.7883,5.78975,172000000.0
2005-05-02 04:30:00,5.78982,5.78997,5.78682,5.78808,184000000.0
2005-05-02 04:45:00,5.78802,5.78959,5.78476,5.78567,199000000.0
2005-05-02 05:00:00,5.78593,5.78693,5.78327,5.78476,193000000.0
2005-05-02 05:15:00,5.78499,5.78592,5.78252,5.78488,212000000.0
2005-05-02 05:30:00,5.78471,5.78543,5.78364,5.78456,215000000.0
2005-05-02 05:45:00,5.7836,5.78733,5.78327,5.7865,209000000.0
2005-05-02 06:00:00,5.78626,5.78738,5.78395,5.78604,231000000.0
2005-05-02 06:15:00,5.78572,5.78607,5.78283,5.78562,208000000.0
2005-05-02 06:30:00,5.7849,5.78825,5.78441,5.78648,201000000.0
2005-05-02 06:45:00,5.78621,5.78735,5.78472,5.78499,189000000.0
2005-05-02 07:00:00,5.78538,5.78641,5.78402,5.78515,199000000.0
2005-05-02 07:15:00,5.78511,5.78568,5.78334,5.78544,234000000.0
2005-05-02 07:30:00,5.78533,5.78665,5.78249,5.78446,179000000.0
2005-05-02 07:45:00,5.78478,5.78538,5.78267,5.78482,188000000.0
2005-05-02 08:00:00,5.78444,5.78667,5.78316,5.78491,196000000.0
2005-05-02 08:15:00,5.78526,5.78637,5.7827,5.78344,179000000.0
2005-05-02 08:30:00,5.78318,5.78512,5.78215,5.78291,176000000.0
2005-05-02 08:45:00,5.78358,5.78485,5.78227,5.78402,227000000.0
2005-05-02 09:00:00,5.78326,5.78471,5.7823,5.78286,195000000.0
2005-05-02 09:15:00,5.78302,5.78546,5.7823,5.78403,214000000.0
2005-05-02 09:30:00,5.78478,5.7869,5.78412,5.78652,228000000.0
2005-05-02 09:45:00,5.78546,5.78729,5.78305,5.78535,218000000.0
2005-05-02 10:00:00,5.7855,5.78573,5.78319,5.78369,195000000.0
2005-05-02 10:15:00,5.78407,5.78489,5.77907,5.78027,194000000.0
2005-05-02 10:30:00,5.78006,5.78284,5.77961,5.78072,191000000.0
2005-05-02 10:45:00,5.78016,5.78277,5.77949,5.78165,176000000.0
2005-05-02 11:00:00,5.78211,5.78307,5.78077,5.78238,199000000.0
2005-05-02 11:15:00,5.78278,5.78329,5.78064,5.78271,203000000.0
2005-05-02 11:30:00,5.78282,5.78282,5.7801,5.78143,198000000.0
2005-05-02 11:45:00,5.78105,5.78221,5.779,5.779,174000000.0
2005-05-02 12:00:00,5.77907,5.78244,5.77907,5.78221,187000000.0
2005-05-02 12:15:00,5.78216,5.78243,5.77775,5.77937,183000000.0
2005-05-02 12:30:00,5.77975,5.77978,5.77662,5.77804,195000000.0
2005-05-02 12:45:00,5.77821,5.78012,5.77622,5.77861,193000000.0
2005-05-02 13:00:00,5.77783,5.77931,5.77652,5.77832,237000000.0
2005-05-02 13:15:00,5.77891,5.78294,5.77858,5.78267,203000000.0
2005-05-02 13:30:00,5.78221,5.78255,5.77918,5.78135,175000000.0
2005-05-02 13:45:00,5.7811,5.78457,5.78027,5.78303,181000000.0
2005-05-02 14:00:00,5.78291,5.78402,5.78027,5.78126,188000000.0
2005-05-02 14:15:00,5.78146,5.78237,5.77993,5.78189,193000000.0
2005-05-02 14:30:00,5.78147,5.78334,5.77667,5.78215,200000000.0
2005-05-02 14:45:00,5.78263,5.78456,5.78108,5.78395,187000000.0
2005-05-02 15:00:00,5.7841,5.78496,5.78017,5.78224,205000000.0
2005-05-02 15:15:00,5.78079,5.78223,5.77903,5.77979,198000000.0
2005-05-02 15:30:00,5.78153,5.78431,5.78027,5.78194,182000000.0
2005-05-02 15:45:00,5.78201,5.78369,5.77952,5.78023,230000000.0
2005-05-02 16:00:00,5.78171,5.79216,5.78017,5.79086,195000000.0
2005-05-02 16:15:00,5.79056,5.79204,5.78796,5.7897,182000000.0
2005-05-02 16:30:00,5.78975,5.79301,5.78755,5.79205,217000000.0
2005-05-02 16:45:00,5.79146,5.79363,5.78879,5.79272,177000000.0
2005-05-02 17:00:00,5.79238,5.79248,5.78808,5.79012,192000000.0
2005-05-02 17:15:00,5.7902,5.7911,5.78422,5.78515,188000000.0
2005-05-02 17:30:00,5.78464,5.78727,5.78393,5.78536,203000000.0
2005-05-02 17:45:00,5.78544,5.78725,5.78414,5.78435,212000000.0
2005-05-02 18:00:00,5.78516,5.78692,5.78259,5.78594,203000000.0
2005-05-02 18:15:00,5.78534,5.79123,5.78443,5.79061,191000000.0
2005-05-02 18:30:00,5.79053,5.79261,5.7888,5.78948,208000000.0
2005-05-02 18:45:00,5.78912,5.79128,5.78756,5.78969,200000000.0
2005-05-02 19:00:00,5.78971,5.79094,5.78867,5.78966,214000000.0
2005-05-02 19:15:00,5.79019,5.79098,5.78765,5.78921,195000000.0
2005-05-02 19:30:00,5.78886,5.7893,5.78591,5.78842,199000000.0
2005-05-02 19:45:00,5.78808,5.78864,5.78624,5.78634,209000000.0
2005-05-02 20:00:00,5.78699,5.78699,5.7823,5.78525,198000000.0
2005-05-02 20:15:00,5.78487,5.78606,5.78376,5.78521,192000000.0
2005-05-02 20:30:00,5.78465,5.78582,5.78277,5.78464,218000000.0
2005-05-02 20:45:00,5.78412,5.78532,5.7812,5.78263,194000000.0
2005-05-02 21:00:00,5.78246,5.78285,5.78027,5.78072,200000000.0
2005-05-02 21:15:00,5.78051,5.78406,5.78038,5.78338,178000000.0
2005-05-02 21:30:00,5.7842,5.78512,5.78187,5.78305,212000000.0
2005-05-02 21:45:00,5.78236,5.78459,5.78211,5.7839,196000000.0
2005-05-02 22:00:00,5.78306,5.78333,5.78064,5.78114,210000000.0
2005-05-02 22:15:00,5.78248,5.78373,5.78114,5.78329,201000000.0
2005-05-02 22:30:00,5.78299,5.78575,5.78051,5.78103,179000000.0
2005-05-02 22:45:00,5.78065,5.78283,5.78017,5.78173,202000000.0
2005-05-02 23:00:00,5.7814,5.78319,5.78028,5.78036,194000000.0
2005-05-02 23:15:00,5.7809,5.78307,5.78021,5.78152,195000000.0
2005-05-02 23:30:00,5.78062,5.78679,5.78062,5.78587,214000000.0
2005-05-02 23:45:00,5.78581,5.78826,5.78515,5.78691,219000000.0
2005-05-03 00:00:00,5.78717,5.79116,5.78601,5.78911,195000000.0
2005-05-03 00:15:00,5.79009,5.79202,5.78906,5.79066,191000000.0
2005-05-03 00:30:00,5.79148,5.79221,5.78744,5.78831,205000000.0
2005-05-03 00:45:00,5.7876,5.78999,5.7861,5.78878,189000000.0
2005-05-03 01:00:00,5.78997,5.79005,5.78589,5.78868,188000000.0
2005-05-03 01:15:00,5.78839,5.78844,5.78274,5.78425,192000000.0
2005-05-03 01:30:00,5.78409,5.78792,5.78218,5.78736,211000000.0
2005-05-03 01:45:00,5.78688,5.78716,5.78335,5.78683,196000000.0
2005-05-03 02:00:00,5.78647,5.78856,5.78481,5.78502,216000000.0
2005-05-03 02:15:00,5.78535,5.78787,5.78393,5.7849,203000000.0
2005-05-03 02:30:00,5.7838,5.7864,5.7831,5.78466,204000000.0
2005-05-03 02:45:00,5.78467,5.78846,5.78386,5.7883,200000000.0
2005-05-03 03:00:00,5.78713,5.78864,5.7852,5.78752,215000000.0
2005-05-03 03:15:00,5.7872,5.79023,5.78681,5.78863,173000000.0
2005-05-03 03:30:00,5.78784,5.78979,5.78662,5.7895,210000000.0
2005-05-03 03:45:00,5.78887,5.79558,5.78793,5.79502,190000000.0
2005-05-03 04:00:00,5.79441,5.79653,5.7931,5.79395,213000000.0
2005-05-03 04:15:00,5.79378,5.79606,5.79299,5.79606,172000000.0
2005-05-03 04:30:00,5.79638,5.79645,5.79278,5.79427,184000000.0
2005-05-03 04:45:00,5.79303,5.79674,5.79303,5.79634,199000000.0
2005-05-03 05:00:00,5.7964,5.79651,5.79359,5.7965,193000000.0
2005-05-03 05:15:00,5.79618,5.79625,5.79276,5.79476,212000000.0
2005-05-03 05:30:00,5.79494,5.79645,5.79321,5.79519,215000000.0
2005-05-03 05:45:00,5.79393,5.79636,5.79293,5.79295,209000000.0
2005-05-03 06:00:00,5.79331,5.7962,5.79256,5.79536,231000000.0
2005-05-03 06:15:00,5.79446,5.79647,5.79325,5.79627,208000000.0
2005-05-03 06:30:00,5.79585,5.79681,5.79409,5.79412,201000000.0
2005-05-03 06:45:00,5.79508,5.79708,5.79368,5.79431,189000000.0
2005-05-03 07:00:00,5.79452,5.79749,5.79409,5.79579,199000000.0
2005-05-03 07:15:00,5.79718,5.79735,5.79236,5.79443,234000000.0
2005-05-03 07:30:00,5.79356,5.79595,5.79265,5.79539,179000000.0
2005-05-03 07:45:00,5.79521,5.7962,5.79292,5.79374,188000000.0
2005-05-03 08:00:00,5.79377,5.79541,5.78831,5.78917,196000000.0
2005-05-03 08:15:00,5.78896,5.79407,5.78838,5.79294,179000000.0
2005-05-03 08:30:00,5.79328,5.79468,5.78947,5.78947,176000000.0
2005-05-03 08:45:00,5.79082,5.79082,5.78595,5.78785,227000000.0
2005-05-03 09:00:00,5.78765,5.78821,5.78145,5.78358,195000000.0
2005-05-03 09:15:00,5.78462,5.78536,5.78101,5.78272,214000000.0
2005-05-03 09:30:00,5.78381,5.78646,5.78184,5.78506,228000000.0
2005-05-03 09:45:00,5.7855,5.7855,5.78154,5.78254,218000000.0
2005-05-03 10:00:00,5.78269,5.78684,5.78181,5.78544,195000000.0
2005-05-03 10:15:00,5.78533,5.78745,5.78463,5.7859,194000000.0
2005-05-03 10:30:00,5.78466,5.78706,5.78121,5.78207,191000000.0
2005-05-03 10:45:00,5.78226,5.78502,5.77959,5.78209,176000000.0
2005-05-03 11:00:00,5.78051,5.78245,5.77531,5.77622,199000000.0
2005-05-03 11:15:00,5.77649,5.77974,5.77534,5.7797,203000000.0
2005-05-03 11:30:00,5.77967,5.77977,5.77649,5.77873,198000000.0
2005-05-03 11:45:00,5.77894,5.78005,5.77621,5.77746,182000000.0
2005-05-03 12:00:00,5.77855,5.78058,5.77689,5.77851,187000000.0
2005-05-03 12:15:00,5.77876,5.78135,5.77688,5.78081,183000000.0
2005-05-03 12:30:00,5.78058,5.78168,5.77843,5.78098,195000000.0
2005-05-03 12:45:00,5.78158,5.78377,5.7792,5.78377,193000000.0
2005-05-03 13:00:00,5.78404,5.78783,5.78304,5.7872,237000000.0
2005-05-03 13:15:00,5.78598,5.78681,5.783,5.78458,203000000.0
2005-05-03 13:30:00,5.78279,5.78493,5.78187,5.78488,175000000.0
2005-05-03 13:45:00,5.78377,5.78594,5.7807,5.78337,181000000.0
2005-05-03 14:00:00,5.78199,5.78486,5.78021,5.7839,188000000.0
2005-05-03 14:15:00,5.784,5.78589,5.78215,5.78427,193000000.0
2005-05-03 14:30:00,5.78489,5.78841,5.7818,5.78597,200000000.0
2005-05-03 14:45:00,5.78596,5.78596,5.78179,5.78251,187000000.0
2005-05-03 15:00:00,5.78278,5.78278,5.77566,5.77979,205000000.0
2005-05-03 15:15:00,5.78028,5.78028,5.76792,5.76901,198000000.0
2005-05-03 15:30:00,5.76835,5.77198,5.76684,5.76957,182000000.0
2005-05-03 15:45:00,5.76951,5.7706,5.76465,5.76653,230000000.0
2005-05-03 16:00:00,5.76664,5.77262,5.7663,5.76932,195000000.0
2005-05-03 16:15:00,5.77024,5.77297,5.76781,5.77229,182000000.0
2005-05-03 16:30:00,5.77166,5.77418,5.76983,5.7713,217000000.0
2005-05-03 16:45:00,5.77056,5.77217,5.76569,5.77122,177000000.0
2005-05-03 17:00:00,5.77082,5.77166,5.76829,5.77014,192000000.0
2005-05-03 17:15:00,5.77032,5.7714,5.7673,5.76938,188000000.0
2005-05-03 17:30:00,5.76899,5.77056,5.76567,5.76871,203000000.0
2005-05-03 17:45:00,5.76857,5.77092,5.76695,5.76933,212000000.0
2005-05-03 18:00:00,5.76848,5.77046,5.76694,5.76863,203000000.0
2005-05-03 18:15:00,5.76897,5.76937,5.76552,5.76725,191000000.0
2005-05-03 18:30:00,5.76762,5.76885,5.76405,5.76767,208000000.0
2005-05-03 18:45:00,5.76707,5.76959,5.7662,5.7682,200000000.0
2005-05-03 19:00:00,5.76968,5.77129,5.76875,5.76998,214000000.0
2005-05-03 19:15:00,5.76973,5.77186,5.7678,5.76897,195000000.0
2005-05-03 19:30:00,5.76975,5.77175,5.76935,5.77006,199000000.0
2005-05-03 19:45:00,5.76967,5.77131,5.76881,5.77007,209000000.0
2005-05-03 20:00:00,5.76943,5.77127,5.76756,5.76915,198000000.0
2005-05-03 20:15:00,5.76893,5.78546,5.76494,5.77892,192000000.0
2005-05-03 20:30:00,5.77691,5.78058,5.77256,5.77589,218000000.0
2005-05-03 20:45:00,5.77629,5.78321,5.77549,5.78009,194000000.0
2005-05-03 21:00:00,5.78234,5.78234,5.77332,5.77405,200000000.0
2005-05-03 21:15:00,5.775,5.77859,5.77357,5.77627,178000000.0
2005-05-03 21:30:00,5.77511,5.77757,5.77277,5.77593,212000000.0
2005-05-03 21:45:00,5.77586,5.77698,5.76489,5.77004,196000000.0
2005-05-03 22:00:00,5.76912,5.77252,5.76552,5.77088,210000000.0
2005-05-03 22:15:00,5.77097,5.77352,5.7705,5.77318,201000000.0
2005-05-03 22:30:00,5.7726,5.77729,5.77196,5.7771,179000000.0
2005-05-03 22:45:00,5.77611,5.77852,5.7751,5.77851,202000000.0
2005-05-03 23:00:00,5.77746,5.77909,5.77549,5.77756,194000000.0
2005-05-03 23:15:00,5.77723,5.78001,5.7761,5.77791,195000000.0
2005-05-03 23:30:00,5.77709,5.77929,5.7758,5.7781,214000000.0
2005-05-03 23:45:00,5.77692,5.7782,5.77538,5.77595,219000000.0
2005-05-04 00:00:00,5.77664,5.77801,5.77427,5.77788,195000000.0
2005-05-04 00:15:00,5.77738,5.77858,5.77515,5.77682,191000000.0
2005-05-04 00:30:00,5.77756,5.7793,5.77403,5.77469,205000000.0
2005-05-04 00:45:00,5.77489,5.77558,5.76992,5.77112,189000000.0
2005-05-04 01:00:00,5.77105,5.77503,5.76962,5.77271,188000000.0
2005-05-04 01:15:00,5.77286,5.77517,5.77194,5.77517,192000000.0
2005-05-04 01:30:00,5.77566,5.77567,5.7724,5.7724,211000000.0
2005-05-04 01:45:00,5.77397,5.77586,5.77264,5.77415,196000000.0
2005-05-04 02:00:00,5.77446,5.77636,5.77281,5.77441,216000000.0
2005-05-04 02:15:00,5.77419,5.77595,5.77131,5.77355,203000000.0
2005-05-04 02:30:00,5.77282,5.77412,5.76885,5.76951,204000000.0
2005-05-04 02:45:00,5.7705,5.77271,5.76879,5.77181,200000000.0
2005-05-04 03:00:00,5.77215,5.77215,5.76873,5.76944,215000000.0
2005-05-04 03:15:00,5.7685,5.7693,5.76246,5.76365,183000000.0
2005-05-04 03:30:00,5.76419,5.76419,5.74381,5.74707,210000000.0
2005-05-04 03:45:00,5.74637,5.74745,5.7367,5.73842,190000000.0
2005-05-04 04:00:00,5.73606,5.74491,5.73571,5.74322,213000000.0
2005-05-04 04:15:00,5.74354,5.74376,5.73827,5.73856,172000000.0
2005-05-04 04:30:00,5.73881,5.74315,5.73829,5.73909,184000000.0
2005-05-04 04:45:00,5.73866,5.73945,5.73587,5.73714,199000000.0
2005-05-04 05:00:00,5.73733,5.73908,5.73566,5.73812,193000000.0
2005-05-04 05:15:00,5.73702,5.74328,5.73702,5.74309,212000000.0
2005-05-04 05:30:00,5.74262,5.74281,5.73868,5.74026,215000000.0
2005-05-04 05:45:00,5.74023,5.7407,5.73763,5.73837,209000000.0
2005-05-04 06:00:00,5.73887,5.74062,5.73744,5.73835,231000000.0
2005-05-04 06:15:00,5.73843,5.74019,5.73248,5.73294,208000000.0
2005-05-04 06:30:00,5.73363,5.73649,5.73198,5.73551,201000000.0
2005-05-04 06:45:00,5.73544,5.73796,5.73384,5.73796,189000000.0
2005-05-04 07:00:00,5.73669,5.73839,5.7339,5.73757,199000000.0
2005-05-04 07:15:00,5.73744,5.73787,5.73463,5.73483,234000000.0
2005-05-04 07:30:00,5.7349,5.73847,5.73455,5.73672,179000000.0
2005-05-04 07:45:00,5.73738,5.74029,5.73526,5.73956,188000000.0
2005-05-04 08:00:00,5.73909,5.74077,5.73483,5.73706,196000000.0
2005-05-04 08:15:00,5.73792,5.74073,5.7359,5.74071,179000000.0
2005-05-04 08:30:00,5.74102,5.74393,5.73993,5.7437,176000000.0
2005-05-04 08:45:00,5.74404,5.74567,5.7415,5.74347,227000000.0
2005-05-04 09:00:00,5.74299,5.74899,5.742,5.74767,195000000.0
2005-05-04 09:15:00,5.74844,5.75124,5.74679,5.75033,214000000.0
2005-05-04 09:30:00,5.74966,5.75005,5.74624,5.74841,228000000.0
2005-05-04 09:45:00,5.74829,5.74976,5.74608,5.74768,218000000.0
2005-05-04 10:00:00,5.74739,5.74907,5.7434,5.74405,195000000.0
2005-05-04 10:15:00,5.74388,5.74557,5.74265,5.74351,194000000.0
2005-05-04 10:30:00,5.74346,5.74366,5.74069,5.74105,191000000.0
2005-05-04 10:45:00,5.74174,5.7437,5.73962,5.74281,176000000.0
2005-05-04 11:00:00,5.74301,5.74401,5.73937,5.74031,199000000.0
2005-05-04 11:15:00,5.73978,5.74395,5.7385,5.74237,203000000.0
2005-05-04 11:30:00,5.74307,5.74456,5.73926,5.74194,198000000.0
2005-05-04 11:45:00,5.74229,5.7446,5.74068,5.74269,182000000.0
2005-05-04 12:00:00,5.74305,5.74603,5.7423,5.74473,187000000.0
2005-05-04 12:15:00,5.74303,5.74602,5.74204,5.74323,183000000.0
2005-05-04 12:30:00,5.74423,5.74498,5.74169,5.74233,195000000.0
2005-05-04 12:45:00,5.74205,5.74354,5.73548,5.73827,193000000.0
2005-05-04 13:00:00,5.73933,5.74066,5.73735,5.73904,237000000.0
2005-05-04 13:15:00,5.73899,5.74149,5.73689,5.74048,203000000.0
2005-05-04 13:30:00,5.73976,5.74255,5.73877,5.74133,175000000.0
2005-05-04 13:45:00,5.74067,5.74242,5.73879,5.74084,181000000.0
2005-05-04 14:00:00,5.74125,5.7424,5.73789,5.74109,188000000.0
2005-05-04 14:15:00,5.74098,5.74098,5.73692,5.73843,193000000.0
2005-05-04 14:30:00,5.73917,5.74343,5.73725,5.74124,200000000.0
2005-05-04 14:45:00,5.74184,5.7419,5.73836,5.74076,187000000.0
2005-05-04 15:00:00,5.74239,5.7484,5.74198,5.74544,205000000.0
2005-05-04 15:15:00,5.74611,5.75075,5.74299,5.74299,198000000.0
2005-05-04 15:30:00,5.74201,5.74353,5.73994,5.74108,182000000.0
2005-05-04 15:45:00,5.74109,5.74255,5.73834,5.73879,230000000.0
2005-05-04 16:00:00,5.73957,5.74534,5.73768,5.74508,195000000.0
2005-05-04 16:15:00,5.74454,5.74727,5.74289,5.74572,182000000.0
2005-05-04 16:30:00,5.74552,5.74714,5.7421,5.74382,217000000.0
2005-05-04 16:45:00,5.74333,5.74513,5.73907,5.74007,177000000.0
2005-05-04 17:00:00,5.74024,5.74467,5.74021,5.74445,192000000.0
2005-05-04 17:15:00,5.74369,5.74535,5.74168,5.74498,188000000.0
2005-05-04 17:30:00,5.74432,5.74652,5.74091,5.74323,203000000.0
2005-05-04 17:45:00,5.74454,5.75178,5.74376,5.74918,212000000.0
2005-05-04 18:00:00,5.74873,5.75683,5.74843,5.75241,203000000.0
2005-05-04 18:15:00,5.75364,5.75419,5.74807,5.74977,191000000.0
2005-05-04 18:30:00,5.75003,5.75044,5.74695,5.74987,208000000.0
2005-05-04 18:45:00,5.74871,5.75034,5.74696,5.74883,200000000.0
2005-05-04 19:00:00,5.74804,5.74863,5.74495,5.7467,214000000.0
2005-05-04 19:15:00,5.74683,5.75054,5.74579,5.74583,195000000.0
2005-05-04 19:30:00,5.74488,5.74714,5.74405,5.74522,199000000.0
2005-05-04 19:45:00,5.74464,5.74849,5.7434,5.74573,209000000.0
2005-05-04 20:00:00,5.74597,5.74769,5.74127,5.74302,198000000.0
2005-05-04 20:15:00,5.74324,5.74564,5.74085,5.74121,192000000.0
2005-05-04 20:30:00,5.74176,5.74615,5.74146,5.74563,218000000.0
2005-05-04 20:45:00,5.74511,5.7468,5.74248,5.74533,194000000.0
2005-05-04 21:00:00,5.74538,5.74561,5.73899,5.74149,200000000.0
2005-05-04 21:15:00,5.74168,5.74296,5.73998,5.74212,178000000.0
2005-05-04 21:30:00,5.74139,5.74628,5.74062,5.74447,212000000.0
2005-05-04 21:45:00,5.74439,5.74556,5.7428,5.74523,196000000.0
2005-05-04 22:00:00,5.74486,5.74653,5.7425,5.74321,210000000.0
2005-05-04 22:15:00,5.74285,5.74486,5.74179,5.74396,201000000.0
2005-05-04 22:30:00,5.74286,5.74605,5.74166,5.74429,179000000.0
2005-05-04 22:45:00,5.74557,5.74579,5.74318,5.74429,202000000.0
2005-05-04 23:00:00,5.74395,5.74608,5.74258,5.74358,194000000.0
2005-05-04 23:15:00,5.74414,5.7452,5.74225,5.74469,195000000.0
2005-05-04 23:30:00,5.74367,5.74543,5.74268,5.74356,214000000.0
2005-05-04 23:45:00,5.74321,5.74402,5.73954,5.74147,219000000.0
2005-05-05 00:00:00,5.74081,5.74231,5.73972,5.74105,195000000.0
2005-05-05 00:15:00,5.74117,5.74219,5.73945,5.7411,191000000.0
2005-05-05 00:30:00,5.74141,5.74234,5.73951,5.74205,205000000.0
2005-05-05 00:45:00,5.74199,5.74463,5.74006,5.74318,189000000.0
2005-05-05 01:00:00,5.74286,5.74409,5.73993,5.74283,188000000.0
2005-05-05 01:15:00,5.74276,5.74311,5.74031,5.74158,192000000.0
2005-05-05 01:30:00,5.74127,5.74346,5.74043,5.74198,211000000.0
2005-05-05 01:45:00,5.74193,5.74577,5.74144,5.74518,196000000.0
2005-05-05 02:00:00,5.74369,5.74715,5.74367,5.7446,216000000.0
2005-05-05 02:15:00,5.7453,5.74671,5.7425,5.74531,203000000.0
2005-05-05 02:30:00,5.74444,5.74953,5.74444,5.74694,204000000.0
2005-05-05 02:45:00,5.74743,5.74956,5.74556,5.74748,200000000.0
2005-05-05 03:00:00,5.74719,5.74854,5.74385,5.74652,215000000.0
2005-05-05 03:15:00,5.74688,5.75072,5.74412,5.75072,183000000.0
2005-05-05 03:30:00,5.75072,5.75082,5.74365,5.74411,210000000.0
2005-05-05 03:45:00,5.74584,5.74992,5.74456,5.74825,190000000.0
2005-05-05 04:00:00,5.74895,5.75045,5.74763,5.7488,213000000.0
2005-05-05 04:15:00,5.74814,5.75034,5.74729,5.74929,172000000.0
2005-05-05 04:30:00,5.74872,5.75049,5.7474,5.7487,184000000.0
2005-05-05 04:45:00,5.74836,5.7511,5.74791,5.7509,199000000.0
2005-05-05 05:00:00,5.75081,5.75094,5.7475,5.74876,193000000.0
2005-05-05 05:15:00,5.74907,5.74929,5.74715,5.74902,212000000.0
2005-05-05 05:30:00,5.74894,5.74923,5.74677,5.74893,215000000.0
2005-05-05 05:45:00,5.74901,5.74967,5.74566,5.7473,209000000.0
2005-05-05 06:00:00,5.74736,5.7479,5.7445,5.74504,231000000.0
2005-05-05 06:15:00,5.74441,5.74705,5.74414,5.74669,208000000.0
2005-05-05 06:30:00,5.74655,5.74712,5.74346,5.7441,201000000.0
2005-05-05 06:45:00,5.74375,5.74434,5.73974,5.74213,189000000.0
2005-05-05 07:00:00,5.74227,5.74261,5.73949,5.74205,199000000.0
2005-05-05 07:15:00,5.74056,5.74407,5.73967,5.74219,234000000.0
2005-05-05 07:30:00,5.74292,5.74352,5.73974,5.74201,179000000.0
2005-05-05 07:45:00,5.74084,5.74191,5.73738,5.73962,188000000.0
2005-05-05 08:00:00,5.74005,5.74121,5.73756,5.73932,196000000.0
2005-05-05 08:15:00,5.73967,5.74117,5.73685,5.73894,179000000.0
2005-05-05 08:30:00,5.73834,5.73943,5.7347,5.73858,176000000.0
2005-05-05 08:45:00,5.73948,5.73971,5.73497,5.73858,227000000.0
2005-05-05 09:00:00,5.73825,5.73836,5.73553,5.73711,195000000.0
2005-05-05 09:15:00,5.73712,5.73932,5.73554,5.73785,214000000.0
2005-05-05 09:30:00,5.73732,5.73948,5.73439,5.73472,228000000.0
2005-05-05 09:45:00,5.7351,5.73594,5.72804,5.7317,218000000.0
2005-05-05 10:00:00,5.73155,5.7335,5.73022,5.73177,195000000.0
2005-05-05 10:15:00,5.73172,5.73305,5.72963,5.73024,194000000.0
2005-05-05 10:30:00,5.72953,5.73175,5.72919,5.73063,191000000.0
2005-05-05 10:45:00,5.73084,5.73236,5.72488,5.72857,176000000.0
2005-05-05 11:00:00,5.73035,5.73743,5.72849,5.73615,199000000.0
2005-05-05 11:15:00,5.73619,5.73781,5.7338,5.73495,203000000.0
2005-05-05 11:30:00,5.73303,5.73522,5.73056,5.73108,198000000.0
2005-05-05 11:45:00,5.73223,5.73711,5.73061,5.73629,182000000.0
2005-05-05 12:00:00,5.73669,5.73815,5.73428,5.73584,187000000.0
2005-05-05 12:15:00,5.73642,5.73895,5.73566,5.73789,183000000.0
2005-05-05 12:30:00,5.73801,5.74043,5.73547,5.73888,195000000.0
2005-05-05 12:45:00,5.73886,5.74114,5.73685,5.73849,193000000.0
2005-05-05 13:00:00,5.73826,5.74157,5.73778,5.74105,237000000.0
2005-05-05 13:15:00,5.74025,5.74056,5.73708,5.73708,203000000.0
2005-05-05 13:30:00,5.73771,5.74012,5.73603,5.73869,175000000.0
2005-05-05 13:45:00,5.73809,5.74145,5.73486,5.74067,181000000.0
2005-05-05 14:00:00,5.74023,5.74234,5.73908,5.7411,188000000.0
2005-05-05 14:15:00,5.74132,5.74147,5.73675,5.73729,193000000.0
2005-05-05 14:30:00,5.73768,5.73923,5.73266,5.73461,200000000.0
2005-05-05 14:45:00,5.73471,5.73625,5.73334,5.73538,187000000.0
2005-05-05 15:00:00,5.73542,5.74021,5.73358,5.73995,205000000.0
2005-05-05 15:15:00,5.74032,5.74169,5.73797,5.73865,198000000.0
2005-05-05 15:30:00,5.73887,5.74457,5.73576,5.74267,182000000.0
2005-05-05 15:45:00,5.74478,5.74565,5.74254,5.74322,230000000.0
2005-05-05 16:00:00,5.7436,5.74438,5.74043,5.74194,195000000.0
2005-05-05 16:15:00,5.74181,5.74279,5.73774,5.7398,182000000.0
2005-05-05 16:30:00,5.73952,5.74695,5.73927,5.74596,217000000.0
2005-05-05 16:45:00,5.74598,5.74981,5.74424,5.74716,177000000.0
2005-05-05 17:00:00,5.74768,5.7498,5.74648,5.74729,192000000.0
2005-05-05 17:15:00,5.74854,5.74964,5.743,5.74464,188000000.0
2005-05-05 17:30:00,5.74367,5.75204,5.74367,5.74982,203000000.0
2005-05-05 17:45:00,5.75109,5.75351,5.74662,5.75018,212000000.0
2005-05-05 18:00:00,5.74968,5.74988,5.74604,5.74713,203000000.0
2005-05-05 18:15:00,5.74553,5.74882,5.74376,5.74476,191000000.0
2005-05-05 18:30:00,5.74564,5.75013,5.74284,5.74617,208000000.0
2005-05-05 18:45:00,5.74644,5.74644,5.73944,5.74091,200000000.0
2005-05-05 19:00:00,5.74138,5.74171,5.73501,5.73944,214000000.0
2005-05-05 19:15:00,5.73885,5.74542,5.73863,5.74504,195000000.0
2005-05-05 19:30:00,5.74601,5.75123,5.74561,5.7493,199000000.0
2005-05-05 19:45:00,5.74894,5.74963,5.74549,5.7462,209000000.0
2005-05-05 20:00:00,5.7465,5.74706,5.74334,5.74429,198000000.0
2005-05-05 20:15:00,5.74353,5.74659,5.7429,5.7449,192000000.0
2005-05-05 20:30:00,5.74504,5.74593,5.74089,5.74256,218000000.0
2005-05-05 20:45:00,5.74317,5.74507,5.74186,5.74406,194000000.0
2005-05-05 21:00:00,5.74396,5.7451,5.73995,5.73999,200000000.0
2005-05-05 21:15:00,5.73858,5.74196,5.73766,5.74096,178000000.0
2005-05-05 21:30:00,5.7407,5.74309,5.74015,5.74082,212000000.0
2005-05-05 21:45:00,5.7402,5.74251,5.73808,5.73993,196000000.0
2005-05-05 22:00:00,5.73971,5.74146,5.73782,5.73943,210000000.0
2005-05-05 22:15:00,5.73944,5.74247,5.73852,5.73911,201000000.0
2005-05-05 22:30:00,5.73995,5.74176,5.73895,5.73997,179000000.0
2005-05-05 22:45:00,5.73955,5.74062,5.73796,5.73897,202000000.0
2005-05-05 23:00:00,5.74006,5.74006,5.73683,5.73805,194000000.0
2005-05-05 23:15:00,5.73809,5.73918,5.73636,5.7366,195000000.0
2005-05-05 23:30:00,5.73787,5.73966,5.73671,5.73806,214000000.0
2005-05-05 23:45:00,5.73686,5.74006,5.73686,5.73991,219000000.0
2005-05-06 00:00:00,5.74053,5.7409,5.7375,5.73972,195000000.0
2005-05-06 00:15:00,5.73972,5.74121,5.7385,5.74024,191000000.0
2005-05-06 00:30:00,5.74016,5.74122,5.73794,5.74116,205000000.0
2005-05-06 00:45:00,5.74143,5.74323,5.74013,5.74141,189000000.0
2005-05-06 01:00:00,5.74107,5.74393,5.73961,5.7407,188000000.0
2005-05-06 01:15:00,5.74076,5.74315,5.7398,5.74217,192000000.0
2005-05-06 01:30:00,5.74203,5.74413,5.74061,5.74213,211000000.0
2005-05-06 01:45:00,5.74245,5.74484,5.74175,5.74395,196000000.0
2005-05-06 02:00:00,5.74456,5.74762,5.74276,5.74598,216000000.0
2005-05-06 02:15:00,5.74447,5.74912,5.74447,5.74742,203000000.0
2005-05-06 02:30:00,5.74734,5.74961,5.74249,5.74566,204000000.0
2005-05-06 02:45:00,5.74571,5.74591,5.7421,5.74412,200000000.0
2005-05-06 03:00:00,5.74405,5.7462,5.74329,5.74477,215000000.0
2005-05-06 03:15:00,5.74416,5.74664,5.74416,5.74548,183000000.0
2005-05-06 03:30:00,5.74488,5.74727,5.74397,5.7459,210000000.0
2005-05-06 03:45:00,5.74513,5.74896,5.74447,5.74782,190000000.0
2005-05-06 04:00:00,5.7479,5.75038,5.747,5.74898,213000000.0
2005-05-06 04:15:00,5.7487,5.74889,5.74421,5.74504,172000000.0
2005-05-06 04:30:00,5.74492,5.7476,5.74458,5.74752,184000000.0
2005-05-06 04:45:00,5.74752,5.74752,5.74307,5.74349,199000000.0
2005-05-06 05:00:00,5.74349,5.74642,5.74349,5.74403,193000000.0
2005-05-06 05:15:00,5.7448,5.74785,5.74373,5.74781,212000000.0
2005-05-06 05:30:00,5.74708,5.74752,5.74453,5.7447,215000000.0
2005-05-06 05:45:00,5.74462,5.74764,5.74403,5.74538,209000000.0
2005-05-06 06:00:00,5.74563,5.74648,5.74272,5.7439,231000000.0
2005-05-06 06:15:00,5.74437,5.74628,5.74308,5.74595,208000000.0
2005-05-06 06:30:00,5.74602,5.7482,5.74443,5.74649,201000000.0
2005-05-06 06:45:00,5.74596,5.74806,5.74512,5.74709,189000000.0
2005-05-06 07:00:00,5.74702,5.74914,5.74517,5.74737,199000000.0
2005-05-06 07:15:00,5.74713,5.75039,5.74662,5.74786,234000000.0
2005-05-06 07:30:00,5.74752,5.74879,5.74487,5.74517,179000000.0
2005-05-06 07:45:00,5.74524,5.74792,5.74277,5.74685,188000000.0
2005-05-06 08:00:00,5.74736,5.74941,5.74642,5.74831,196000000.0
2005-05-06 08:15:00,5.74783,5.74987,5.7453,5.74734,179000000.0
2005-05-06 08:30:00,5.74681,5.74866,5.74495,5.74665,176000000.0
2005-05-06 08:45:00,5.74651,5.7479,5.74507,5.74728,227000000.0
2005-05-06 09:00:00,5.7464,5.74757,5.74269,5.74463,195000000.0
2005-05-06 09:15:00,5.74459,5.74558,5.74216,5.74331,214000000.0
2005-05-06 09:30:00,5.74164,5.74445,5.74048,5.74278,228000000.0
2005-05-06 09:45:00,5.74258,5.7438,5.74059,5.74222,218000000.0
2005-05-06 10:00:00,5.74211,5.74408,5.74109,5.74277,195000000.0
2005-05-06 10:15:00,5.74261,5.74408,5.74069,5.74081,194000000.0
2005-05-06 10:30:00,5.7422,5.74557,5.74163,5.74163,191000000.0
2005-05-06 10:45:00,5.74122,5.74402,5.73988,5.74154,176000000.0
2005-05-06 11:00:00,5.74107,5.74298,5.74042,5.74298,199000000.0
2005-05-06 11:15:00,5.74203,5.74443,5.74163,5.74234,203000000.0
2005-05-06 11:30:00,5.7426,5.74424,5.74046,5.74147,198000000.0
2005-05-06 11:45:00,5.74206,5.74381,5.74016,5.74016,182000000.0
2005-05-06 12:00:00,5.74026,5.74129,5.73634,5.73906,187000000.0
2005-05-06 12:15:00,5.7392,5.73976,5.73564,5.73627,183000000.0
2005-05-06 12:30:00,5.73687,5.73823,5.73522,5.73705,195000000.0
2005-05-06 12:45:00,5.73818,5.7394,5.73582,5.73863,193000000.0
2005-05-06 13:00:00,5.7382,5.73992,5.73666,5.73867,237000000.0
2005-05-06 13:15:00,5.73966,5.74181,5.73836,5.7392,203000000.0
2005-05-06 13:30:00,5.73979,5.74248,5.73698,5.73858,175000000.0
2005-05-06 13:45:00,5.73935,5.74232,5.73902,5.74102,181000000.0
2005-05-06 14:00:00,5.74201,5.74328,5.73978,5.74202,188000000.0
2005-05-06 14:15:00,5.7423,5.74569,5.73844,5.74223,193000000.0
2005-05-06 14:30:00,5.74121,5.77777,5.74121,5.77682,200000000.0
2005-05-06 14:45:00,5.77712,5.78251,5.77479,5.7814,187000000.0
2005-05-06 15:00:00,5.78182,5.78471,5.77903,5.78387,205000000.0
2005-05-06 15:15:00,5.78451,5.79082,5.78331,5.78554,198000000.0
2005-05-06 15:30:00,5.78612,5.78861,5.7827,5.7827,182000000.0
2005-05-06 15:45:00,5.78385,5.7899,5.78362,5.78715,230000000.0
2005-05-06 16:00:00,5.78781,5.78956,5.78593,5.78651,195000000.0
2005-05-06 16:15:00,5.78639,5.78691,5.77996,5.78378,182000000.0
2005-05-06 16:30:00,5.78439,5.78888,5.78432,5.78782,217000000.0
2005-05-06 16:45:00,5.78889,5.78943,5.78382,5.78705,177000000.0
2005-05-06 17:00:00,5.78739,5.80242,5.78739,5.79891,192000000.0
2005-05-06 17:15:00,5.79846,5.80383,5.79644,5.80063,188000000.0
2005-05-06 17:30:00,5.79939,5.80081,5.79412,5.79652,203000000.0
2005-05-06 17:45:00,5.79619,5.79967,5.79315,5.79507,212000000.0
2005-05-06 18:00:00,5.79526,5.79794,5.78874,5.78968,203000000.0
2005-05-06 18:15:00,5.79065,5.79357,5.78869,5.79262,191000000.0
2005-05-06 18:30:00,5.79261,5.79452,5.79052,5.79171,208000000.0
2005-05-06 18:45:00,5.79289,5.79331,5.78903,5.79072,200000000.0
2005-05-06 19:00:00,5.79119,5.7932,5.7897,5.79184,214000000.0
2005-05-06 19:15:00,5.79119,5.79361,5.78963,5.79332,195000000.0
2005-05-06 19:30:00,5.79206,5.79313,5.78989,5.79108,199000000.0
2005-05-06 19:45:00,5.7908,5.79416,5.79027,5.79233,209000000.0
2005-05-06 20:00:00,5.79234,5.79786,5.79226,5.79726,198000000.0
2005-05-06 20:15:00,5.79698,5.79958,5.79576,5.79851,192000000.0
2005-05-06 20:30:00,5.79839,5.79985,5.79657,5.79853,218000000.0
2005-05-06 20:45:00,5.79792,5.80118,5.79668,5.80066,194000000.0
2005-05-06 21:00:00,5.79897,5.8002,5.79613,5.79639,200000000.0
2005-05-06 21:15:00,5.79588,5.79763,5.79483,5.79587,178000000.0
2005-05-06 21:30:00,5.7964,5.79868,5.79552,5.79777,212000000.0
2005-05-06 21:45:00,5.79699,5.79853,5.79609,5.79764,196000000.0
2005-05-06 22:00:00,5.79733,5.79849,5.79532,5.79707,210000000.0
2005-05-06 22:15:00,5.79763,5.79885,5.79517,5.79838,201000000.0
2005-05-06 22:30:00,5.79955,5.8015,5.79812,5.79974,179000000.0
2005-05-06 22:45:00,5.79952,5.80248,5.79945,5.79998,202000000.0
2005-05-09 02:00:00,5.8019,5.80314,5.79927,5.79985,216000000.0
2005-05-09 02:15:00,5.79943,5.80007,5.79661,5.79886,203000000.0
2005-05-09 02:30:00,5.79873,5.79976,5.79509,5.79509,204000000.0
2005-05-09 02:45:00,5.79552,5.80114,5.79473,5.80095,200000000.0
2005-05-09 03:00:00,5.80188,5.80386,5.79955,5.80346,215000000.0
2005-05-09 03:15:00,5.80169,5.8086,5.80169,5.80268,183000000.0
2005-05-09 03:30:00,5.80411,5.80582,5.80198,5.80446,210000000.0
2005-05-09 03:45:00,5.80402,5.80697,5.80342,5.80479,190000000.0
2005-05-09 04:00:00,5.80527,5.80821,5.80398,5.80724,213000000.0
2005-05-09 04:15:00,5.80761,5.81159,5.80727,5.80997,172000000.0
2005-05-09 04:30:00,5.80874,5.81184,5.80874,5.81028,184000000.0
2005-05-09 04:45:00,5.81007,5.81073,5.80365,5.80678,199000000.0
2005-05-09 05:00:00,5.80672,5.80776,5.80518,5.80676,193000000.0
2005-05-09 05:15:00,5.80687,5.80823,5.80536,5.80657,212000000.0
2005-05-09 05:30:00,5.80674,5.80851,5.80577,5.8073,215000000.0
2005-05-09 05:45:00,5.80697,5.80854,5.80577,5.80831,209000000.0
2005-05-09 06:00:00,5.8084,5.80975,5.80599,5.80822,231000000.0
2005-05-09 06:15:00,5.80839,5.81058,5.80703,5.8094,208000000.0
2005-05-09 06:30:00,5.80839,5.81209,5.80741,5.81103,201000000.0
2005-05-09 06:45:00,5.8112,5.81143,5.80739,5.80779,189000000.0
2005-05-09 07:00:00,5.8078,5.81154,5.80745,5.80969,199000000.0
2005-05-09 07:15:00,5.81,5.8103,5.80381,5.80458,234000000.0
2005-05-09 07:30:00,5.80414,5.80752,5.80323,5.80635,179000000.0
2005-05-09 07:45:00,5.80637,5.80923,5.80462,5.80679,188000000.0
2005-05-09 08:00:00,5.80625,5.80972,5.80408,5.80513,196000000.0
2005-05-09 08:15:00,5.80419,5.80623,5.80273,5.80375,179000000.0
2005-05-09 08:30:00,5.8029,5.8083,5.80269,5.80751,176000000.0
2005-05-09 08:45:00,5.8059,5.81102,5.80578,5.80792,227000000.0
2005-05-09 09:00:00,5.8075,5.8079,5.80133,5.80227,195000000.0
2005-05-09 09:15:00,5.8016,5.80256,5.79754,5.80127,214000000.0
2005-05-09 09:30:00,5.8021,5.80451,5.80059,5.80142,228000000.0
2005-05-09 09:45:00,5.8022,5.80326,5.79939,5.80154,218000000.0
2005-05-09 10:00:00,5.80104,5.80315,5.79939,5.80031,195000000.0
2005-05-09 10:15:00,5.7996,5.80019,5.79744,5.7978,194000000.0
2005-05-09 10:30:00,5.79897,5.79958,5.7957,5.79789,191000000.0
2005-05-09 10:45:00,5.79755,5.80001,5.79564,5.79627,176000000.0
2005-05-09 11:00:00,5.7952,5.79623,5.79223,5.79304,199000000.0
2005-05-09 11:15:00,5.79378,5.79378,5.78974,5.79073,203000000.0
2005-05-09 11:30:00,5.79038,5.79208,5.78855,5.78962,198000000.0
2005-05-09 11:45:00,5.78947,5.79171,5.78731,5.78881,182000000.0
2005-05-09 12:00:00,5.7893,5.79148,5.78752,5.79078,187000000.0
2005-05-09 12:15:00,5.79111,5.79161,5.78808,5.78976,183000000.0
2005-05-09 12:30:00,5.78969,5.79262,5.78916,5.79109,195000000.0
2005-05-09 12:45:00,5.79245,5.79387,5.7898,5.79361,193000000.0
2005-05-09 13:00:00,5.79352,5.79523,5.79,5.79492,237000000.0
2005-05-09 13:15:00,5.79535,5.79665,5.79357,5.79526,203000000.0
2005-05-09 13:30:00,5.79453,5.79557,5.79261,5.79443,175000000.0
2005-05-09 13:45:00,5.79491,5.79708,5.79209,5.79538,181000000.0
2005-05-09 14:00:00,5.79536,5.79674,5.79429,5.79602,188000000.0
2005-05-09 14:15:00,5.79724,5.79915,5.79511,5.79686,193000000.0
2005-05-09 14:30:00,5.79744,5.80199,5.79661,5.80199,200000000.0
2005-05-09 14:45:00,5.8015,5.80312,5.79968,5.80199,187000000.0
2005-05-09 15:00:00,5.80181,5.80237,5.79604,5.79759,205000000.0
2005-05-09 15:15:00,5.79748,5.79857,5.79509,5.79609,198000000.0
2005-05-09 15:30:00,5.79682,5.79687,5.79279,5.79595,182000000.0
2005-05-09 15:45:00,5.79579,5.79731,5.79317,5.79616,230000000.0
2005-05-09 16:00:00,5.79672,5.80094,5.79369,5.79979,195000000.0
2005-05-09 16:15:00,5.79853,5.80028,5.79598,5.79743,182000000.0
2005-05-09 16:30:00,5.79579,5.79762,5.7918,5.79468,217000000.0
2005-05-09 16:45:00,5.79444,5.79764,5.79302,5.7953,177000000.0
2005-05-09 17:00:00,5.7952,5.79613,5.79193,5.79422,192000000.0
2005-05-09 17:15:00,5.79344,5.79468,5.78915,5.79083,188000000.0
2005-05-09 17:30:00,5.79009,5.79336,5.78701,5.79146,203000000.0
2005-05-09 17:45:00,5.79158,5.7927,5.78846,5.79,212000000.0
2005-05-09 18:00:00,5.79026,5.79557,5.78902,5.79525,203000000.0
2005-05-09 18:15:00,5.79552,5.79554,5.79088,5.79196,191000000.0
2005-05-09 18:30:00,5.79233,5.79397,5.79072,5.79169,208000000.0
2005-05-09 18:45:00,5.79224,5.79594,5.79152,5.7926,200000000.0
2005-05-09 19:00:00,5.79336,5.79634,5.79203,5.79593,214000000.0
2005-05-09 19:15:00,5.7953,5.79593,5.79225,5.79478,195000000.0
2005-05-09 19:30:00,5.79496,5.79602,5.79222,5.79433,199000000.0
2005-05-09 19:45:00,5.79506,5.79675,5.79213,5.79645,209000000.0
2005-05-09 20:00:00,5.79646,5.79758,5.79523,5.7964,198000000.0
2005-05-09 20:15:00,5.79696,5.7975,5.79395,5.79543,192000000.0
2005-05-09 20:30:00,5.79463,5.79501,5.79017,5.79099,218000000.0
2005-05-09 20:45:00,5.79096,5.7937,5.78919,5.79243,194000000.0
2005-05-09 21:00:00,5.79307,5.79405,5.78988,5.79064,200000000.0
2005-05-09 21:15:00,5.79081,5.79243,5.78967,5.79115,178000000.0
2005-05-09 21:30:00,5.79115,5.79134,5.78784,5.78873,212000000.0
2005-05-09 21:45:00,5.78826,5.7894,5.78565,5.78822,196000000.0
2005-05-09 22:00:00,5.78707,5.78887,5.78653,5.78702,210000000.0
2005-05-09 22:15:00,5.78724,5.78849,5.78609,5.78708,201000000.0
2005-05-09 22:30:00,5.78728,5.78842,5.78504,5.78569,179000000.0
2005-05-09 22:45:00,5.78589,5.78801,5.7851,5.78772,202000000.0
2005-05-09 23:00:00,5.78854,5.78874,5.77347,5.77434,194000000.0
2005-05-09 23:15:00,5.7758,5.77871,5.77548,5.77664,195000000.0
2005-05-09 23:30:00,5.77651,5.77825,5.77555,5.77629,214000000.0
2005-05-09 23:45:00,5.77664,5.77987,5.77513,5.77979,219000000.0
2005-05-10 00:00:00,5.7799,5.782,5.7791,5.78065,195000000.0
2005-05-10 00:15:00,5.7809,5.78392,5.77971,5.78207,191000000.0
2005-05-10 00:30:00,5.78313,5.78557,5.78212,5.78274,205000000.0
2005-05-10 00:45:00,5.7828,5.78549,5.78172,5.78405,189000000.0
2005-05-10 01:00:00,5.784,5.78741,5.78224,5.78626,188000000.0
2005-05-10 01:15:00,5.78575,5.78739,5.78407,5.78666,192000000.0
2005-05-10 01:30:00,5.78663,5.78851,5.78487,5.78731,211000000.0
2005-05-10 01:45:00,5.78792,5.78935,5.7862,5.78644,196000000.0
2005-05-10 02:00:00,5.78666,5.79014,5.78616,5.78909,216000000.0
2005-05-10 02:15:00,5.78983,5.79159,5.78863,5.78997,203000000.0
2005-05-10 02:30:00,5.79009,5.79023,5.7872,5.78943,204000000.0
2005-05-10 02:45:00,5.79077,5.79206,5.78802,5.78802,200000000.0
2005-05-10 03:00:00,5.78898,5.79167,5.78823,5.78844,215000000.0
2005-05-10 03:15:00,5.78803,5.79046,5.78733,5.78922,183000000.0
2005-05-10 03:30:00,5.78938,5.79019,5.78804,5.78893,210000000.0
2005-05-10 03:45:00,5.78852,5.78995,5.78739,5.78921,190000000.0
2005-05-10 04:00:00,5.78922,5.78956,5.7866,5.78778,213000000.0
2005-05-10 04:15:00,5.78698,5.78919,5.78577,5.78673,172000000.0
2005-05-10 04:30:00,5.78705,5.78864,5.78569,5.78685,184000000.0
2005-05-10 04:45:00,5.78672,5.78695,5.78397,5.78631,199000000.0
2005-05-10 05:00:00,5.78552,5.78641,5.78256,5.78529,193000000.0
2005-05-10 05:15:00,5.78505,5.78537,5.78222,5.78329,212000000.0
2005-05-10 05:30:00,5.78409,5.78501,5.7817,5.78403,215000000.0
2005-05-10 05:45:00,5.78423,5.78532,5.78233,5.78314,209000000.0
2005-05-10 06:00:00,5.78194,5.78471,5.78182,5.78471,231000000.0
2005-05-10 06:15:00,5.78306,5.78583,5.78183,5.78504,208000000.0
2005-05-10 06:30:00,5.78612,5.78701,5.78343,5.78548,201000000.0
2005-05-10 06:45:00,5.78473,5.78629,5.78327,5.78594,189000000.0
2005-05-10 07:00:00,5.78503,5.78786,5.78402,5.78667,199000000.0
2005-05-10 07:15:00,5.78681,5.7886,5.78523,5.78776,234000000.0
2005-05-10 07:30:00,5.7871,5.78881,5.78511,5.78588,179000000.0
2005-05-10 07:45:00,5.78477,5.78931,5.78477,5.7869,188000000.0
2005-05-10 08:00:00,5.78786,5.78889,5.78507,5.78707,196000000.0
2005-05-10 08:15:00,5.78752,5.79562,5.78685,5.79246,179000000.0
2005-05-10 08:30:00,5.79264,5.79581,5.79112,5.79475,176000000.0
2005-05-10 08:45:00,5.79469,5.79542,5.7898,5.79069,227000000.0
2005-05-10 09:00:00,5.79155,5.79798,5.79119,5.7956,195000000.0
2005-05-10 09:15:00,5.79545,5.79798,5.7941,5.79721,214000000.0
2005-05-10 09:30:00,5.79782,5.80075,5.79675,5.79861,228000000.0
2005-05-10 09:45:00,5.79874,5.79994,5.79472,5.79472,218000000.0
2005-05-10 10:00:00,5.79547,5.79774,5.79439,5.7966,195000000.0
2005-05-10 10:15:00,5.79568,5.79893,5.79564,5.79754,194000000.0
2005-05-10 10:30:00,5.79861,5.7989,5.78989,5.79148,191000000.0
2005-05-10 10:45:00,5.79012,5.79184,5.78455,5.78455,176000000.0
2005-05-10 11:00:00,5.78579,5.78811,5.78173,5.78227,199000000.0
2005-05-10 11:15:00,5.78265,5.78635,5.7819,5.78508,203000000.0
2005-05-10 11:30:00,5.78481,5.78672,5.78336,5.78672,198000000.0
2005-05-10 11:45:00,5.78527,5.78859,5.78488,5.78689,182000000.0
2005-05-10 12:00:00,5.78724,5.78952,5.78616,5.78812,187000000.0
2005-05-10 12:15:00,5.78751,5.7894,5.78607,5.78908,183000000.0
2005-05-10 12:30:00,5.78902,5.79073,5.78517,5.7881,195000000.0
2005-05-10 12:45:00,5.78808,5.78918,5.78194,5.78404,193000000.0
2005-05-10 13:00:00,5.78364,5.78364,5.77757,5.77939,237000000.0
2005-05-10 13:15:00,5.77871,5.78317,5.77796,5.78257,203000000.0
2005-05-10 13:30:00,5.78245,5.78445,5.78039,5.78246,175000000.0
2005-05-10 13:45:00,5.78238,5.78308,5.77943,5.78123,181000000.0
2005-05-10 14:00:00,5.7812,5.78312,5.77872,5.78272,188000000.0
2005-05-10 14:15:00,5.78233,5.78375,5.78089,5.78375,193000000.0
2005-05-10 14:30:00,5.78354,5.78603,5.77785,5.77886,200000000.0
2005-05-10 14:45:00,5.77929,5.77994,5.77657,5.77886,187000000.0
2005-05-10 15:00:00,5.77933,5.78516,5.77894,5.78485,205000000.0
2005-05-10 15:15:00,5.78368,5.78486,5.77896,5.78105,198000000.0
2005-05-10 15:30:00,5.78152,5.78152,5.77559,5.77771,182000000.0
2005-05-10 15:45:00,5.77831,5.7805,5.7773,5.77977,230000000.0
2005-05-10 16:00:00,5.77981,5.77981,5.77582,5.7778,195000000.0
2005-05-10 16:15:00,5.77711,5.78183,5.77646,5.78158,182000000.0
2005-05-10 16:30:00,5.78141,5.78247,5.77615,5.77629,217000000.0
2005-05-10 16:45:00,5.77658,5.77896,5.77176,5.77388,177000000.0
2005-05-10 17:00:00,5.77353,5.77893,5.77344,5.77708,192000000.0
2005-05-10 17:15:00,5.77726,5.77955,5.77653,5.7785,188000000.0
2005-05-10 17:30:00,5.77824,5.78064,5.77745,5.77838,203000000.0
2005-05-10 17:45:00,5.77893,5.77893,5.77042,5.77364,212000000.0
2005-05-10 18:00:00,5.77356,5.77519,5.77181,5.77346,203000000.0
2005-05-10 18:15:00,5.7733,5.77734,5.77208,5.77383,191000000.0
2005-05-10 18:30:00,5.77388,5.77447,5.76761,5.77288,208000000.0
2005-05-10 18:45:00,5.77319,5.77472,5.77248,5.77371,200000000.0
2005-05-10 19:00:00,5.77389,5.77446,5.77184,5.77283,214000000.0
2005-05-10 19:15:00,5.77281,5.77573,5.7728,5.7753,195000000.0
2005-05-10 19:30:00,5.77536,5.77551,5.77302,5.77418,199000000.0
2005-05-10 19:45:00,5.77404,5.7753,5.77213,5.7733,209000000.0
2005-05-10 20:00:00,5.7739,5.77536,5.77276,5.77327,198000000.0
2005-05-10 20:15:00,5.77351,5.77444,5.77143,5.77241,192000000.0
2005-05-10 20:30:00,5.77226,5.77765,5.77218,5.77545,218000000.0
2005-05-10 20:45:00,5.77466,5.77685,5.77365,5.77488,194000000.0
2005-05-10 21:00:00,5.77536,5.77648,5.77335,5.77395,200000000.0
2005-05-10 21:15:00,5.77518,5.77733,5.77432,5.77534,178000000.0
2005-05-10 21:30:00,5.77543,5.77817,5.77444,5.77702,212000000.0
2005-05-10 21:45:00,5.7777,5.77832,5.77417,5.77499,196000000.0
2005-05-10 22:00:00,5.77535,5.77642,5.77322,5.77521,210000000.0
2005-05-10 22:15:00,5.77626,5.77673,5.77427,5.77578,201000000.0
2005-05-10 22:30:00,5.77545,5.77651,5.77399,5.77643,179000000.0
2005-05-10 22:45:00,5.77615,5.77639,5.77055,5.77153,202000000.0
2005-05-10 23:00:00,5.77242,5.77431,5.76982,5.77086,194000000.0
2005-05-10 23:15:00,5.77102,5.77275,5.76928,5.77142,195000000.0
2005-05-10 23:30:00,5.77129,5.77289,5.76948,5.77187,214000000.0
2005-05-10 23:45:00,5.77066,5.77318,5.76938,5.77226,219000000.0
2005-05-11 00:00:00,5.77248,5.77457,5.77073,5.77167,195000000.0
2005-05-11 00:15:00,5.77086,5.77241,5.76901,5.76944,191000000.0
2005-05-11 00:30:00,5.76972,5.77226,5.76899,5.77018,205000000.0
2005-05-11 00:45:00,5.77081,5.77195,5.76815,5.76844,189000000.0
2005-05-11 01:00:00,5.76897,5.77203,5.76759,5.76891,188000000.0
2005-05-11 01:15:00,5.76886,5.77186,5.76875,5.77075,192000000.0
2005-05-11 01:30:00,5.77046,5.77245,5.76814,5.77014,211000000.0
2005-05-11 01:45:00,5.77173,5.77433,5.7701,5.77273,196000000.0
2005-05-11 02:00:00,5.77384,5.77542,5.7715,5.77385,216000000.0
2005-05-11 02:15:00,5.77284,5.77479,5.77203,5.77244,203000000.0
2005-05-11 02:30:00,5.77269,5.77393,5.77068,5.7726,204000000.0
2005-05-11 02:45:00,5.77304,5.77342,5.77066,5.77159,200000000.0
2005-05-11 03:00:00,5.77172,5.77441,5.77126,5.77216,215000000.0
2005-05-11 03:15:00,5.77148,5.77204,5.7688,5.76995,183000000.0
2005-05-11 03:30:00,5.77166,5.77166,5.76801,5.76884,210000000.0
2005-05-11 03:45:00,5.76855,5.77059,5.76689,5.76804,190000000.0
2005-05-11 04:00:00,5.76727,5.7705,5.76486,5.76855,213000000.0
2005-05-11 04:15:00,5.76811,5.77166,5.76774,5.76971,172000000.0
2005-05-11 04:30:00,5.77003,5.77737,5.76947,5.77544,184000000.0
2005-05-11 04:45:00,5.77503,5.77635,5.77384,5.77485,199000000.0
2005-05-11 05:00:00,5.77544,5.77865,5.77348,5.77672,193000000.0
2005-05-11 05:15:00,5.77683,5.77753,5.77457,5.77594,212000000.0
2005-05-11 05:30:00,5.77541,5.77817,5.77444,5.77803,215000000.0
2005-05-11 05:45:00,5.77748,5.77792,5.77459,5.77494,209000000.0
2005-05-11 06:00:00,5.77509,5.77796,5.77499,5.77619,231000000.0
2005-05-11 06:15:00,5.77577,5.77925,5.77533,5.77909,208000000.0
2005-05-11 06:30:00,5.77976,5.78034,5.77716,5.7779,201000000.0
2005-05-11 06:45:00,5.77795,5.77925,5.77594,5.77816,189000000.0
2005-05-11 07:00:00,5.77753,5.7786,5.77634,5.77745,199000000.0
2005-05-11 07:15:00,5.7775,5.7796,5.77592,5.77903,234000000.0
2005-05-11 07:30:00,5.77887,5.77991,5.77666,5.77778,179000000.0
2005-05-11 07:45:00,5.77874,5.77959,5.77385,5.77619,188000000.0
2005-05-11 08:00:00,5.77695,5.77891,5.77404,5.77596,196000000.0
2005-05-11 08:15:00,5.77502,5.77661,5.7732,5.77554,179000000.0
2005-05-11 08:30:00,5.77529,5.77557,5.76978,5.77056,176000000.0
2005-05-11 08:45:00,5.77148,5.77349,5.76829,5.76945,227000000.0
2005-05-11 09:00:00,5.77021,5.77156,5.76814,5.77112,195000000.0
2005-05-11 09:15:00,5.77125,5.77161,5.76816,5.7694,214000000.0
2005-05-11 09:30:00,5.76934,5.77179,5.76778,5.77141,228000000.0
2005-05-11 09:45:00,5.77107,5.77298,5.76755,5.76823,218000000.0
2005-05-11 10:00:00,5.76711,5.76934,5.766,5.76764,195000000.0
2005-05-11 10:15:00,5.7679,5.77204,5.75941,5.77204,194000000.0
2005-05-11 10:30:00,5.77203,5.78141,5.7669,5.76784,191000000.0
2005-05-11 10:45:00,5.76615,5.77089,5.7661,5.76986,176000000.0
2005-05-11 11:00:00,5.76893,5.77411,5.76876,5.77117,199000000.0
2005-05-11 11:15:00,5.76915,5.77195,5.76484,5.76669,203000000.0
2005-05-11 11:30:00,5.76636,5.76858,5.76623,5.76763,198000000.0
2005-05-11 11:45:00,5.76816,5.77264,5.76689,5.7716,182000000.0
2005-05-11 12:00:00,5.77129,5.77256,5.768,5.77171,187000000.0
2005-05-11 12:15:00,5.77133,5.77151,5.76565,5.76965,183000000.0
2005-05-11 12:30:00,5.7699,5.77156,5.76787,5.76787,195000000.0
2005-05-11 12:45:00,5.76868,5.77049,5.76751,5.77029,193000000.0
2005-05-11 13:00:00,5.7706,5.77067,5.76774,5.76982,237000000.0
2005-05-11 13:15:00,5.76925,5.77082,5.76831,5.76932,203000000.0
2005-05-11 13:30:00,5.7707,5.773,5.76934,5.77116,175000000.0
2005-05-11 13:45:00,5.77139,5.77312,5.76901,5.77286,181000000.0
2005-05-11 14:00:00,5.77168,5.77278,5.76998,5.77234,188000000.0
2005-05-11 14:15:00,5.772,5.77531,5.77079,5.77324,193000000.0
2005-05-11 14:30:00,5.77953,5.79815,5.77953,5.79815,200000000.0
2005-05-11 14:45:00,5.80007,5.81158,5.79906,5.8092,187000000.0
2005-05-11 15:00:00,5.80737,5.81435,5.80466,5.81302,205000000.0
2005-05-11 15:15:00,5.81217,5.81558,5.8096,5.81125,198000000.0
2005-05-11 15:30:00,5.8116,5.8126,5.80722,5.80982,182000000.0
2005-05-11 15:45:00,5.80945,5.81065,5.8076,5.80977,230000000.0
2005-05-11 16:00:00,5.81035,5.81872,5.80734,5.81085,195000000.0
2005-05-11 16:15:00,5.81012,5.81264,5.80632,5.80653,182000000.0
2005-05-11 16:30:00,5.80639,5.80878,5.8023,5.80665,217000000.0
2005-05-11 16:45:00,5.80682,5.80875,5.79965,5.80205,177000000.0
2005-05-11 17:00:00,5.80152,5.80528,5.7974,5.80038,192000000.0
2005-05-11 17:15:00,5.80094,5.80437,5.79924,5.80188,188000000.0
2005-05-11 17:30:00,5.80246,5.80613,5.79989,5.80519,203000000.0
2005-05-11 17:45:00,5.80499,5.80756,5.80289,5.80658,212000000.0
2005-05-11 18:00:00,5.80725,5.80754,5.79528,5.79996,203000000.0
2005-05-11 18:15:00,5.80379,5.80671,5.80099,5.80479,191000000.0
2005-05-11 18:30:00,5.8048,5.80548,5.80237,5.80334,208000000.0
2005-05-11 18:45:00,5.80254,5.80423,5.80136,5.80324,200000000.0
2005-05-11 19:00:00,5.80341,5.80573,5.80253,5.80333,214000000.0
2005-05-11 19:15:00,5.80318,5.80714,5.80318,5.80495,195000000.0
2005-05-11 19:30:00,5.80482,5.80725,5.80431,5.80514,199000000.0
2005-05-11 19:45:00,5.80497,5.80625,5.80093,5.80214,209000000.0
2005-05-11 20:00:00,5.80317,5.8115,5.80218,5.80905,198000000.0
2005-05-11 20:15:00,5.80875,5.81303,5.80869,5.81225,192000000.0
2005-05-11 20:30:00,5.8121,5.8136,5.80995,5.81079,218000000.0
2005-05-11 20:45:00,5.8107,5.81218,5.80876,5.80911,194000000.0
2005-05-11 21:00:00,5.80853,5.80979,5.8074,5.80979,200000000.0
2005-05-11 21:15:00,5.81,5.81115,5.80507,5.80507,178000000.0
2005-05-11 21:30:00,5.80631,5.80752,5.80468,5.80623,212000000.0
2005-05-11 21:45:00,5.80663,5.80961,5.80582,5.80655,196000000.0
2005-05-11 22:00:00,5.80604,5.80693,5.8034,5.80418,210000000.0
2005-05-11 22:15:00,5.8052,5.80601,5.80305,5.80523,201000000.0
2005-05-11 22:30:00,5.80492,5.8067,5.80392,5.80626,179000000.0
2005-05-11 22:45:00,5.80571,5.80647,5.8009,5.8014,202000000.0
2005-05-11 23:00:00,5.80132,5.80703,5.80082,5.80525,194000000.0
2005-05-11 23:15:00,5.80678,5.80877,5.80531,5.80705,195000000.0
2005-05-11 23:30:00,5.80762,5.80844,5.80334,5.80525,214000000.0
2005-05-11 23:45:00,5.80531,5.80644,5.80419,5.80612,219000000.0
2005-05-12 00:00:00,5.80569,5.80818,5.80424,5.80551,195000000.0
2005-05-12 00:15:00,5.80555,5.80679,5.80329,5.80467,191000000.0
2005-05-12 00:30:00,5.8049,5.80662,5.80367,5.80488,205000000.0
2005-05-12 00:45:00,5.80444,5.80554,5.80108,5.80186,189000000.0
2005-05-12 01:00:00,5.80207,5.80555,5.80118,5.80491,188000000.0
2005-05-12 01:15:00,5.80382,5.80732,5.80365,5.80436,192000000.0
2005-05-12 01:30:00,5.80498,5.80701,5.80295,5.80511,211000000.0
2005-05-12 01:45:00,5.80552,5.80768,5.80498,5.8068,196000000.0
2005-05-12 02:00:00,5.8055,5.81074,5.80498,5.8097,216000000.0
2005-05-12 02:15:00,5.8099,5.81118,5.80813,5.81008,203000000.0
2005-05-12 02:30:00,5.80902,5.81239,5.80902,5.80992,204000000.0
2005-05-12 02:45:00,5.81073,5.81083,5.80829,5.80963,200000000.0
2005-05-12 03:00:00,5.80991,5.81282,5.80853,5.81258,215000000.0
2005-05-12 03:15:00,5.81259,5.81497,5.81133,5.81394,183000000.0
2005-05-12 03:30:00,5.81375,5.814,5.8105,5.81231,210000000.0
2005-05-12 03:45:00,5.81235,5.81418,5.81086,5.81086,190000000.0
2005-05-12 04:00:00,5.81114,5.81214,5.80783,5.81045,213000000.0
2005-05-12 04:15:00,5.81022,5.81166,5.8088,5.81133,172000000.0
2005-05-12 04:30:00,5.81145,5.81173,5.80821,5.8083,184000000.0
2005-05-12 04:45:00,5.80949,5.81105,5.8081,5.81105,199000000.0
2005-05-12 05:00:00,5.81069,5.81076,5.80802,5.80944,193000000.0
2005-05-12 05:15:00,5.80921,5.81023,5.80668,5.8095,212000000.0
2005-05-12 05:30:00,5.80911,5.81079,5.80655,5.80682,215000000.0
2005-05-12 05:45:00,5.80668,5.80686,5.80412,5.80548,209000000.0
2005-05-12 06:00:00,5.80474,5.80751,5.80405,5.80687,231000000.0
2005-05-12 06:15:00,5.80749,5.80944,5.80635,5.80933,208000000.0
2005-05-12 06:30:00,5.80922,5.81238,5.80791,5.81166,201000000.0
2005-05-12 06:45:00,5.81161,5.81372,5.81035,5.81211,189000000.0
2005-05-12 07:00:00,5.81241,5.81297,5.81099,5.81228,199000000.0
2005-05-12 07:15:00,5.81198,5.81413,5.8109,5.81273,234000000.0
2005-05-12 07:30:00,5.81276,5.81436,5.80936,5.81076,179000000.0
2005-05-12 07:45:00,5.81087,5.81411,5.80947,5.81324,188000000.0
2005-05-12 08:00:00,5.81403,5.81571,5.81035,5.81121,196000000.0
2005-05-12 08:15:00,5.81214,5.81697,5.81202,5.81418,179000000.0
2005-05-12 08:30:00,5.81514,5.82171,5.81385,5.81473,176000000.0
2005-05-12 08:45:00,5.81546,5.83009,5.81488,5.82914,227000000.0
2005-05-12 09:00:00,5.82892,5.82924,5.82425,5.82552,195000000.0
2005-05-12 09:15:00,5.82674,5.83196,5.82583,5.829,214000000.0
2005-05-12 09:30:00,5.82947,5.83498,5.82505,5.8272,228000000.0
2005-05-12 09:45:00,5.82682,5.8282,5.82404,5.82479,218000000.0
2005-05-12 10:00:00,5.82529,5.83001,5.82471,5.82714,195000000.0
2005-05-12 10:15:00,5.8281,5.8281,5.82376,5.82465,194000000.0
2005-05-12 10:30:00,5.8248,5.8264,5.8237,5.82422,191000000.0
2005-05-12 10:45:00,5.82467,5.82611,5.82245,5.82311,176000000.0
2005-05-12 11:00:00,5.82211,5.82574,5.82142,5.82306,199000000.0
2005-05-12 11:15:00,5.8218,5.82326,5.81846,5.81957,203000000.0
2005-05-12 11:30:00,5.81943,5.82372,5.81815,5.82122,198000000.0
2005-05-12 11:45:00,5.82135,5.82342,5.81949,5.82258,182000000.0
2005-05-12 12:00:00,5.82292,5.82397,5.82098,5.82136,187000000.0
2005-05-12 12:15:00,5.82212,5.82396,5.81986,5.8217,183000000.0
2005-05-12 12:30:00,5.82083,5.82522,5.81924,5.82238,195000000.0
2005-05-12 12:45:00,5.82179,5.82323,5.81921,5.81953,193000000.0
2005-05-12 13:00:00,5.82025,5.82453,5.81876,5.82256,237000000.0
2005-05-12 13:15:00,5.82303,5.82518,5.82103,5.82457,203000000.0
2005-05-12 13:30:00,5.82491,5.82551,5.82052,5.82228,175000000.0
2005-05-12 13:45:00,5.82306,5.82416,5.81992,5.82167,181000000.0
2005-05-12 14:00:00,5.82189,5.8229,5.81995,5.82157,188000000.0
2005-05-12 14:15:00,5.82175,5.82919,5.82132,5.82824,193000000.0
2005-05-12 14:30:00,5.83262,5.84773,5.83262,5.84476,200000000.0
2005-05-12 14:45:00,5.84343,5.85466,5.84228,5.84849,187000000.0
2005-05-12 15:00:00,5.84823,5.85095,5.84404,5.84497,205000000.0
2005-05-12 15:15:00,5.84702,5.84875,5.84498,5.84666,198000000.0
2005-05-12 15:30:00,5.84786,5.84807,5.84481,5.84685,182000000.0
2005-05-12 15:45:00,5.848,5.8512,5.84554,5.84943,230000000.0
2005-05-12 16:00:00,5.84956,5.85488,5.84886,5.85182,195000000.0
2005-05-12 16:15:00,5.85149,5.8567,5.84991,5.85295,182000000.0
2005-05-12 16:30:00,5.85304,5.85612,5.84696,5.84959,217000000.0
2005-05-12 16:45:00,5.84992,5.85251,5.8469,5.84882,177000000.0
2005-05-12 17:00:00,5.84915,5.85089,5.84629,5.84858,192000000.0
2005-05-12 17:15:00,5.84958,5.84958,5.84412,5.84757,188000000.0
2005-05-12 17:30:00,5.84664,5.84956,5.84612,5.84686,203000000.0
2005-05-12 17:45:00,5.84575,5.8518,5.84473,5.85115,212000000.0
2005-05-12 18:00:00,5.85125,5.85131,5.84747,5.85029,203000000.0
2005-05-12 18:15:00,5.8515,5.85311,5.84813,5.85082,191000000.0
2005-05-12 18:30:00,5.85152,5.85152,5.84754,5.84838,208000000.0
2005-05-12 18:45:00,5.84994,5.85366,5.84913,5.85082,200000000.0
2005-05-12 19:00:00,5.85124,5.85265,5.8478,5.8478,214000000.0
2005-05-12 19:15:00,5.84723,5.85074,5.84589,5.85022,195000000.0
2005-05-12 19:30:00,5.85016,5.85288,5.84943,5.85039,199000000.0
2005-05-12 19:45:00,5.85014,5.85223,5.84916,5.85065,209000000.0
2005-05-12 20:00:00,5.85125,5.85389,5.85029,5.85124,198000000.0
2005-05-12 20:15:00,5.85162,5.85268,5.84821,5.85135,192000000.0
2005-05-12 20:30:00,5.85156,5.85551,5.84987,5.85392,218000000.0
2005-05-12 20:45:00,5.85422,5.85645,5.8486,5.85052,194000000.0
2005-05-12 21:00:00,5.85087,5.85359,5.85049,5.85309,200000000.0
2005-05-12 21:15:00,5.85387,5.85489,5.85147,5.85336,178000000.0
2005-05-12 21:30:00,5.85286,5.85374,5.84969,5.85074,212000000.0
2005-05-12 21:45:00,5.85058,5.85205,5.84895,5.85083,196000000.0
2005-05-12 22:00:00,5.85062,5.85261,5.84953,5.85154,210000000.0
2005-05-12 22:15:00,5.85157,5.854,5.85047,5.85314,201000000.0
2005-05-12 22:30:00,5.85259,5.85906,5.85097,5.85554,179000000.0
2005-05-12 22:45:00,5.855,5.85623,5.85192,5.85554,202000000.0
2005-05-12 23:00:00,5.85559,5.86745,5.85511,5.86689,194000000.0
2005-05-12 23:15:00,5.8682,5.86941,5.86425,5.86796,195000000.0
2005-05-12 23:30:00,5.86839,5.86863,5.86574,5.86709,214000000.0
2005-05-12 23:45:00,5.86711,5.86802,5.86207,5.86341,219000000.0
2005-05-13 00:00:00,5.8638,5.86443,5.85868,5.85973,195000000.0
2005-05-13 00:15:00,5.86001,5.86087,5.85784,5.86036,191000000.0
2005-05-13 00:30:00,5.86057,5.86214,5.85871,5.86012,205000000.0
2005-05-13 00:45:00,5.86144,5.86499,5.85968,5.86291,189000000.0
2005-05-13 01:00:00,5.86296,5.86584,5.86257,5.8649,188000000.0
2005-05-13 01:15:00,5.86454,5.86558,5.86106,5.8642,192000000.0
2005-05-13 01:30:00,5.86364,5.86499,5.86195,5.86229,211000000.0
2005-05-13 01:45:00,5.86254,5.86385,5.86082,5.86216,196000000.0
2005-05-13 02:00:00,5.86202,5.86275,5.86009,5.86144,216000000.0
2005-05-13 02:15:00,5.86175,5.86308,5.8591,5.86103,203000000.0
2005-05-13 02:30:00,5.8608,5.86238,5.85986,5.86148,204000000.0
2005-05-13 02:45:00,5.86178,5.86478,5.86117,5.86451,200000000.0
2005-05-13 03:00:00,5.86395,5.86588,5.86267,5.86333,215000000.0
2005-05-13 03:15:00,5.86422,5.86529,5.86243,5.86469,183000000.0
2005-05-13 03:30:00,5.86458,5.86458,5.86119,5.86254,210000000.0
2005-05-13 03:45:00,5.86185,5.86318,5.85947,5.86103,190000000.0
2005-05-13 04:00:00,5.86067,5.86293,5.85975,5.86293,213000000.0
2005-05-13 04:15:00,5.86175,5.86329,5.86035,5.86306,172000000.0
2005-05-13 04:30:00,5.86307,5.86333,5.8588,5.85922,184000000.0
2005-05-13 04:45:00,5.85985,5.86216,5.85857,5.86216,199000000.0
2005-05-13 05:00:00,5.86264,5.86383,5.85995,5.86274,193000000.0
2005-05-13 05:15:00,5.86234,5.86512,5.86158,5.86454,212000000.0
2005-05-13 05:30:00,5.86458,5.86826,5.8635,5.86617,215000000.0
2005-05-13 05:45:00,5.86579,5.86738,5.86335,5.8645,209000000.0
2005-05-13 06:00:00,5.86538,5.8667,5.86314,5.86314,231000000.0
2005-05-13 06:15:00,5.86357,5.8674,5.86309,5.86435,208000000.0
2005-05-13 06:30:00,5.86567,5.86742,5.86401,5.86507,201000000.0
2005-05-13 06:45:00,5.86654,5.8683,5.86463,5.86677,189000000.0
2005-05-13 07:00:00,5.86691,5.86906,5.86547,5.86633,199000000.0
2005-05-13 07:15:00,5.86689,5.86897,5.86426,5.86679,234000000.0
2005-05-13 07:30:00,5.86735,5.86908,5.8655,5.86697,179000000.0
2005-05-13 07:45:00,5.86726,5.86827,5.86478,5.86647,188000000.0
2005-05-13 08:00:00,5.86637,5.86753,5.86214,5.8632,196000000.0
2005-05-13 08:15:00,5.86232,5.86383,5.86052,5.86146,179000000.0
2005-05-13 08:30:00,5.86375,5.86478,5.85912,5.86065,176000000.0
2005-05-13 08:45:00,5.86106,5.86673,5.85941,5.86434,227000000.0
2005-05-13 09:00:00,5.8637,5.86475,5.86035,5.86176,195000000.0
2005-05-13 09:15:00,5.86214,5.86615,5.86063,5.8657,214000000.0
2005-05-13 09:30:00,5.86611,5.86899,5.86334,5.86403,228000000.0
2005-05-13 09:45:00,5.86444,5.86742,5.86444,5.86619,218000000.0
2005-05-13 10:00:00,5.865,5.8678,5.86441,5.86748,195000000.0
2005-05-13 10:15:00,5.86758,5.86767,5.86357,5.86467,194000000.0
2005-05-13 10:30:00,5.86353,5.86892,5.86195,5.86812,191000000.0
2005-05-13 10:45:00,5.8689,5.87276,5.86791,5.87253,176000000.0
2005-05-13 11:00:00,5.87186,5.87319,5.86847,5.8691,199000000.0
2005-05-13 11:15:00,5.87027,5.87438,5.86909,5.8736,203000000.0
2005-05-13 11:30:00,5.87369,5.88395,5.87318,5.88261,198000000.0
2005-05-13 11:45:00,5.8825,5.88354,5.88018,5.88323,182000000.0
2005-05-13 12:00:00,5.88396,5.8868,5.8805,5.88137,187000000.0
2005-05-13 12:15:00,5.88147,5.88394,5.87897,5.88363,183000000.0
2005-05-13 12:30:00,5.88431,5.88618,5.88186,5.88565,195000000.0
2005-05-13 12:45:00,5.88547,5.8879,5.8842,5.88714,193000000.0
2005-05-13 13:00:00,5.88685,5.88844,5.88498,5.88749,237000000.0
2005-05-13 13:15:00,5.88721,5.89001,5.88406,5.88958,203000000.0
2005-05-13 13:30:00,5.88882,5.88997,5.8867,5.88843,175000000.0
2005-05-13 13:45:00,5.88823,5.88901,5.88541,5.88622,181000000.0
2005-05-13 14:00:00,5.88718,5.88749,5.88325,5.88437,188000000.0
2005-05-13 14:15:00,5.88468,5.89051,5.88384,5.88865,193000000.0
2005-05-13 14:30:00,5.88835,5.89315,5.8868,5.88833,200000000.0
2005-05-13 14:45:00,5.88804,5.88928,5.88372,5.88687,187000000.0
2005-05-13 15:00:00,5.88653,5.88951,5.88405,5.88753,205000000.0
2005-05-13 15:15:00,5.88757,5.88768,5.87779,5.87939,198000000.0
2005-05-13 15:30:00,5.88075,5.88435,5.87708,5.8838,182000000.0
2005-05-13 15:45:00,5.88361,5.88922,5.879,5.88836,230000000.0
2005-05-13 16:00:00,5.88819,5.89074,5.88368,5.88474,195000000.0
2005-05-13 16:15:00,5.8857,5.88772,5.88403,5.8857,182000000.0
2005-05-13 16:30:00,5.88564,5.88703,5.88291,5.88482,217000000.0
2005-05-13 16:45:00,5.88477,5.88712,5.87849,5.87954,177000000.0
2005-05-13 17:00:00,5.87943,5.8836,5.87918,5.88284,192000000.0
2005-05-13 17:15:00,5.88198,5.88834,5.88168,5.88834,188000000.0
2005-05-13 17:30:00,5.88734,5.88734,5.87912,5.87912,203000000.0
2005-05-13 17:45:00,5.87923,5.8819,5.87828,5.87993,212000000.0
2005-05-13 18:00:00,5.88073,5.88378,5.87864,5.88105,203000000.0
2005-05-13 18:15:00,5.88044,5.88511,5.88011,5.88281,191000000.0
2005-05-13 18:30:00,5.88233,5.88597,5.88163,5.8847,208000000.0
2005-05-13 18:45:00,5.88517,5.88954,5.88432,5.8878,200000000.0
2005-05-13 19:00:00,5.8882,5.88955,5.88594,5.88765,214000000.0
2005-05-13 19:15:00,5.88713,5.88883,5.88596,5.88661,195000000.0
2005-05-13 19:30:00,5.88734,5.88901,5.8857,5.88719,199000000.0
2005-05-13 19:45:00,5.8865,5.88901,5.88503,5.8879,209000000.0
2005-05-13 20:00:00,5.88712,5.89178,5.88619,5.89143,198000000.0
2005-05-13 20:15:00,5.892,5.89231,5.88671,5.88844,192000000.0
2005-05-13 20:30:00,5.88916,5.88937,5.88704,5.88742,218000000.0
2005-05-13 20:45:00,5.8876,5.89105,5.88676,5.89054,194000000.0
2005-05-13 21:00:00,5.89078,5.89518,5.88911,5.89414,200000000.0
2005-05-13 21:15:00,5.89419,5.8952,5.89123,5.89123,178000000.0
2005-05-13 21:30:00,5.89082,5.89308,5.88925,5.89084,212000000.0
2005-05-13 21:45:00,5.89098,5.89156,5.88754,5.88966,196000000.0
2005-05-13 22:00:00,5.88977,5.89119,5.88765,5.89039,210000000.0
2005-05-13 22:15:00,5.89042,5.89044,5.8873,5.88868,201000000.0
2005-05-13 22:30:00,5.88746,5.89061,5.88709,5.88847,179000000.0
2005-05-13 22:45:00,5.88814,5.89049,5.88441,5.88495,202000000.0
2005-05-16 02:00:00,5.8967,5.89878,5.89539,5.8959,216000000.0
2005-05-16 02:15:00,5.89616,5.89741,5.89454,5.89536,203000000.0
2005-05-16 02:30:00,5.89592,5.90204,5.89592,5.89646,204000000.0
2005-05-16 02:45:00,5.89685,5.89776,5.89424,5.89669,200000000.0
2005-05-16 03:00:00,5.89652,5.89809,5.89585,5.89657,215000000.0
2005-05-16 03:15:00,5.89725,5.89885,5.89619,5.89832,183000000.0
2005-05-16 03:30:00,5.89796,5.8985,5.89682,5.8971,210000000.0
2005-05-16 03:45:00,5.8977,5.89868,5.89601,5.89643,190000000.0
2005-05-16 04:00:00,5.89635,5.89769,5.89545,5.89654,213000000.0
2005-05-16 04:15:00,5.89628,5.8987,5.89628,5.89765,172000000.0
2005-05-16 04:30:00,5.89763,5.89978,5.89666,5.89695,184000000.0
2005-05-16 04:45:00,5.89785,5.89787,5.89634,5.89751,199000000.0
2005-05-16 05:00:00,5.8975,5.89798,5.89635,5.89676,193000000.0
2005-05-16 05:15:00,5.89675,5.89754,5.89548,5.89717,212000000.0
2005-05-16 05:30:00,5.89709,5.89744,5.89598,5.89598,215000000.0
2005-05-16 05:45:00,5.89696,5.89853,5.89602,5.89767,209000000.0
2005-05-16 06:00:00,5.8977,5.89797,5.89737,5.89771,231000000.0
2005-05-16 06:15:00,5.89765,5.89794,5.8974,5.89755,208000000.0
2005-05-16 06:30:00,5.89782,5.89783,5.8974,5.8977,201000000.0
2005-05-16 06:45:00,5.89755,5.89791,5.89744,5.89771,175000000.0
2005-05-16 07:00:00,5.89767,5.89789,5.89738,5.89772,199000000.0
2005-05-16 07:15:00,5.89783,5.89792,5.8974,5.89761,234000000.0
2005-05-16 07:30:00,5.89758,5.89785,5.8917,5.89247,179000000.0
2005-05-16 07:45:00,5.89253,5.89732,5.89187,5.89603,188000000.0
2005-05-16 08:00:00,5.89578,5.90513,5.89576,5.90026,196000000.0
2005-05-16 08:15:00,5.90046,5.90514,5.8987,5.90411,179000000.0
2005-05-16 08:30:00,5.90424,5.90944,5.90336,5.90651,176000000.0
2005-05-16 08:45:00,5.90833,5.90856,5.9007,5.90127,227000000.0
2005-05-16 09:00:00,5.90095,5.90392,5.8987,5.90202,195000000.0
2005-05-16 09:15:00,5.90103,5.90515,5.9002,5.90508,214000000.0
2005-05-16 09:30:00,5.90505,5.90715,5.90224,5.90348,228000000.0
2005-05-16 09:45:00,5.90347,5.90402,5.90066,5.90329,218000000.0
2005-05-16 10:00:00,5.90416,5.90472,5.89992,5.90105,195000000.0
2005-05-16 10:15:00,5.89891,5.90082,5.89642,5.8975,194000000.0
2005-05-16 10:30:00,5.89679,5.90248,5.89572,5.90002,191000000.0
2005-05-16 10:45:00,5.89987,5.9014,5.89588,5.89752,176000000.0
2005-05-16 11:00:00,5.89766,5.90138,5.8917,5.89273,199000000.0
2005-05-16 11:15:00,5.89278,5.89278,5.88591,5.88821,203000000.0
2005-05-16 11:30:00,5.88781,5.8898,5.88596,5.88909,198000000.0
2005-05-16 11:45:00,5.88964,5.89381,5.88867,5.89312,182000000.0
2005-05-16 12:00:00,5.89373,5.89484,5.89011,5.89146,187000000.0
2005-05-16 12:15:00,5.89104,5.89524,5.88988,5.89398,183000000.0
2005-05-16 12:30:00,5.89382,5.89675,5.89257,5.89591,195000000.0
2005-05-16 12:45:00,5.8962,5.89928,5.89531,5.89888,193000000.0
2005-05-16 13:00:00,5.8991,5.89918,5.89566,5.89698,237000000.0
2005-05-16 13:15:00,5.89684,5.90142,5.89616,5.89773,203000000.0
2005-05-16 13:30:00,5.89708,5.8998,5.89621,5.89839,175000000.0
2005-05-16 13:45:00,5.89825,5.89863,5.89602,5.89657,181000000.0
2005-05-16 14:00:00,5.89608,5.89666,5.89087,5.89295,188000000.0
2005-05-16 14:15:00,5.89264,5.89656,5.89126,5.89624,193000000.0
2005-05-16 14:30:00,5.89462,5.89462,5.88913,5.89025,200000000.0
2005-05-16 14:45:00,5.89211,5.89824,5.89129,5.89738,187000000.0
2005-05-16 15:00:00,5.89376,5.89614,5.88337,5.88615,205000000.0
2005-05-16 15:15:00,5.88557,5.89321,5.88548,5.8906,198000000.0
2005-05-16 15:30:00,5.89024,5.89061,5.87906,5.88083,182000000.0
2005-05-16 15:45:00,5.88032,5.88699,5.87978,5.88409,230000000.0
2005-05-16 16:00:00,5.8848,5.88489,5.87947,5.88362,195000000.0
2005-05-16 16:15:00,5.88314,5.88524,5.88142,5.88315,182000000.0
2005-05-16 16:30:00,5.88181,5.89057,5.88093,5.88944,217000000.0
2005-05-16 16:45:00,5.88986,5.89267,5.88787,5.88944,177000000.0
2005-05-16 17:00:00,5.88955,5.89036,5.88683,5.88795,192000000.0
2005-05-16 17:15:00,5.88881,5.8924,5.88682,5.88839,188000000.0
2005-05-16 17:30:00,5.8884,5.88855,5.88243,5.88317,203000000.0
2005-05-16 17:45:00,5.88178,5.88928,5.88128,5.88699,212000000.0
2005-05-16 18:00:00,5.88694,5.88698,5.88025,5.88225,203000000.0
2005-05-16 18:15:00,5.88276,5.88364,5.87921,5.88176,191000000.0
2005-05-16 18:30:00,5.88178,5.88446,5.88053,5.88203,208000000.0
2005-05-16 18:45:00,5.88209,5.88478,5.88108,5.88349,200000000.0
2005-05-16 19:00:00,5.88389,5.88389,5.88037,5.88305,214000000.0
2005-05-16 19:15:00,5.88451,5.88575,5.88204,5.88569,195000000.0
2005-05-16 19:30:00,5.88485,5.88705,5.88395,5.8868,199000000.0
2005-05-16 19:45:00,5.88707,5.88901,5.88546,5.88814,209000000.0
2005-05-16 20:00:00,5.88815,5.88834,5.88539,5.88539,198000000.0
2005-05-16 20:15:00,5.88552,5.88651,5.88225,5.88345,192000000.0
2005-05-16 20:30:00,5.88283,5.88406,5.88027,5.88229,218000000.0
2005-05-16 20:45:00,5.8827,5.88415,5.88099,5.88368,194000000.0
2005-05-16 21:00:00,5.88266,5.88438,5.88119,5.8834,200000000.0
2005-05-16 21:15:00,5.88306,5.8851,5.88223,5.88439,178000000.0
2005-05-16 21:30:00,5.88375,5.88451,5.88205,5.88236,212000000.0
2005-05-16 21:45:00,5.88194,5.88385,5.88113,5.8828,196000000.0
2005-05-16 22:00:00,5.88362,5.88589,5.8828,5.88469,210000000.0
2005-05-16 22:15:00,5.88529,5.88645,5.88151,5.88195,201000000.0
2005-05-16 22:30:00,5.88279,5.88385,5.87912,5.87961,179000000.0
2005-05-16 22:45:00,5.88031,5.88103,5.877,5.88056,202000000.0
2005-05-16 23:00:00,5.88127,5.88416,5.88006,5.88354,194000000.0
2005-05-16 23:15:00,5.88354,5.8869,5.8824,5.88578,195000000.0
2005-05-16 23:30:00,5.88669,5.8877,5.88493,5.88544,214000000.0
2005-05-16 23:45:00,5.88533,5.88562,5.88302,5.88302,219000000.0
2005-05-17 00:00:00,5.88368,5.88681,5.8823,5.88346,195000000.0
2005-05-17 00:15:00,5.8829,5.88322,5.87993,5.88197,191000000.0
2005-05-17 00:30:00,5.882,5.88512,5.8817,5.88455,205000000.0
2005-05-17 00:45:00,5.8846,5.8852,5.88081,5.88098,189000000.0
2005-05-17 01:00:00,5.88147,5.88624,5.88126,5.8853,188000000.0
2005-05-17 01:15:00,5.88475,5.88691,5.88356,5.88635,192000000.0
2005-05-17 01:30:00,5.88702,5.88808,5.88547,5.88576,211000000.0
2005-05-17 01:45:00,5.88582,5.88849,5.88283,5.8877,196000000.0
2005-05-17 02:00:00,5.88732,5.89145,5.88677,5.88886,216000000.0
2005-05-17 02:15:00,5.889,5.89101,5.88691,5.89091,203000000.0
2005-05-17 02:30:00,5.89096,5.89307,5.88949,5.89307,204000000.0
2005-05-17 02:45:00,5.89236,5.89476,5.8909,5.89346,200000000.0
2005-05-17 03:00:00,5.8933,5.89655,5.89298,5.89472,215000000.0
2005-05-17 03:15:00,5.89441,5.89465,5.89153,5.89261,183000000.0
2005-05-17 03:30:00,5.89241,5.89359,5.89082,5.89197,210000000.0
2005-05-17 03:45:00,5.8917,5.89538,5.89088,5.89357,190000000.0
2005-05-17 04:00:00,5.89271,5.89365,5.88961,5.88987,213000000.0
2005-05-17 04:15:00,5.8903,5.8911,5.88729,5.88813,172000000.0
2005-05-17 04:30:00,5.88846,5.88898,5.88474,5.88766,184000000.0
2005-05-17 04:45:00,5.88852,5.88895,5.88562,5.88584,199000000.0
2005-05-17 05:00:00,5.88617,5.88678,5.88403,5.88591,193000000.0
2005-05-17 05:15:00,5.88523,5.88582,5.8823,5.88421,212000000.0
2005-05-17 05:30:00,5.88461,5.8862,5.88365,5.88515,215000000.0
2005-05-17 05:45:00,5.8854,5.8869,5.88499,5.88613,209000000.0
2005-05-17 06:00:00,5.88632,5.88768,5.88585,5.88683,231000000.0
2005-05-17 06:15:00,5.88696,5.88696,5.8852,5.88621,208000000.0
2005-05-17 06:30:00,5.88644,5.88753,5.88568,5.88641,201000000.0
2005-05-17 06:45:00,5.88644,5.88715,5.88408,5.88447,189000000.0
2005-05-17 07:00:00,5.88412,5.88461,5.87984,5.88374,199000000.0
2005-05-17 07:15:00,5.88434,5.88468,5.87897,5.87946,234000000.0
2005-05-17 07:30:00,5.87942,5.87977,5.87703,5.87719,179000000.0
2005-05-17 07:45:00,5.87768,5.88246,5.87597,5.88212,188000000.0
2005-05-17 08:00:00,5.8829,5.88728,5.88193,5.88212,196000000.0
2005-05-17 08:15:00,5.88276,5.88589,5.88151,5.88589,179000000.0
2005-05-17 08:30:00,5.88564,5.88894,5.88262,5.88437,176000000.0
2005-05-17 08:45:00,5.88424,5.88771,5.88392,5.88738,227000000.0
2005-05-17 09:00:00,5.88654,5.88839,5.8851,5.88648,195000000.0
2005-05-17 09:15:00,5.88835,5.88902,5.88595,5.88731,214000000.0
2005-05-17 09:30:00,5.88593,5.88775,5.88425,5.88727,228000000.0
2005-05-17 09:45:00,5.88786,5.89103,5.88616,5.88967,218000000.0
2005-05-17 10:00:00,5.89009,5.89091,5.88747,5.88842,195000000.0
2005-05-17 10:15:00,5.88832,5.88887,5.8854,5.8862,194000000.0
2005-05-17 10:30:00,5.88545,5.88717,5.8781,5.88081,191000000.0
2005-05-17 10:45:00,5.88069,5.88189,5.87064,5.87369,176000000.0
2005-05-17 11:00:00,5.87294,5.8753,5.87154,5.87356,199000000.0
2005-05-17 11:15:00,5.87429,5.87623,5.87233,5.87529,203000000.0
2005-05-17 11:30:00,5.87471,5.87887,5.87439,5.87804,198000000.0
2005-05-17 11:45:00,5.87684,5.87949,5.87621,5.87918,182000000.0
2005-05-17 12:00:00,5.87927,5.88035,5.87607,5.87773,187000000.0
2005-05-17 12:15:00,5.87613,5.88002,5.87603,5.87818,183000000.0
2005-05-17 12:30:00,5.87977,5.88172,5.87712,5.87999,195000000.0
2005-05-17 12:45:00,5.88,5.88469,5.87916,5.8841,193000000.0
2005-05-17 13:00:00,5.88342,5.88449,5.88084,5.88291,237000000.0
2005-05-17 13:15:00,5.88263,5.88439,5.88098,5.88237,203000000.0
2005-05-17 13:30:00,5.88218,5.88637,5.88167,5.88615,175000000.0
2005-05-17 13:45:00,5.8856,5.88642,5.88384,5.88561,181000000.0
2005-05-17 14:00:00,5.88492,5.88672,5.88303,5.88303,188000000.0
2005-05-17 14:15:00,5.88518,5.88753,5.88237,5.88717,193000000.0
2005-05-17 14:30:00,5.88934,5.89388,5.88766,5.89065,200000000.0
2005-05-17 14:45:00,5.89139,5.89621,5.89058,5.89357,187000000.0
2005-05-17 15:00:00,5.89323,5.89343,5.88991,5.89055,205000000.0
2005-05-17 15:15:00,5.88999,5.8925,5.88592,5.88663,198000000.0
2005-05-17 15:30:00,5.88632,5.88887,5.88269,5.88369,182000000.0
2005-05-17 15:45:00,5.88427,5.88784,5.88342,5.88552,230000000.0
2005-05-17 16:00:00,5.88649,5.89265,5.88568,5.89073,195000000.0
2005-05-17 16:15:00,5.89098,5.89205,5.88687,5.88878,182000000.0
2005-05-17 16:30:00,5.88972,5.89095,5.88602,5.88862,217000000.0
2005-05-17 16:45:00,5.88738,5.88841,5.88295,5.88552,177000000.0
2005-05-17 17:00:00,5.88645,5.88969,5.88395,5.88583,192000000.0
2005-05-17 17:15:00,5.88614,5.88817,5.88385,5.88482,188000000.0
2005-05-17 17:30:00,5.88416,5.88549,5.87983,5.8818,203000000.0
2005-05-17 17:45:00,5.88194,5.88495,5.88015,5.88213,212000000.0
2005-05-17 18:00:00,5.88187,5.88316,5.88027,5.88183,203000000.0
2005-05-17 18:15:00,5.88133,5.88389,5.88055,5.88087,191000000.0
2005-05-17 18:30:00,5.8809,5.88233,5.87785,5.87929,208000000.0
2005-05-17 18:45:00,5.87919,5.88223,5.87891,5.88082,200000000.0
2005-05-17 19:00:00,5.88135,5.88258,5.87982,5.88174,214000000.0
2005-05-17 19:15:00,5.88164,5.88267,5.87895,5.88128,195000000.0
2005-05-17 19:30:00,5.88106,5.88414,5.87933,5.88241,199000000.0
2005-05-17 19:45:00,5.88198,5.88351,5.88148,5.88335,209000000.0
2005-05-17 20:00:00,5.88346,5.88357,5.88006,5.88107,198000000.0
2005-05-17 20:15:00,5.88215,5.88312,5.87885,5.88002,192000000.0
2005-05-17 20:30:00,5.87936,5.88518,5.8778,5.88467,218000000.0
2005-05-17 20:45:00,5.88382,5.89411,5.88382,5.89411,194000000.0
2005-05-17 21:00:00,5.89341,5.89341,5.89005,5.8913,200000000.0
2005-05-17 21:15:00,5.89158,5.8948,5.89136,5.89328,178000000.0
2005-05-17 21:30:00,5.89323,5.89719,5.89161,5.89654,212000000.0
2005-05-17 21:45:00,5.89622,5.90465,5.8962,5.90325,196000000.0
2005-05-17 22:00:00,5.90268,5.90268,5.89857,5.9013,210000000.0
2005-05-17 22:15:00,5.90148,5.9016,5.8995,5.90048,201000000.0
2005-05-17 22:30:00,5.90036,5.90094,5.89848,5.89965,179000000.0
2005-05-17 22:45:00,5.89959,5.90104,5.898,5.89875,202000000.0
2005-05-17 23:00:00,5.8991,5.90198,5.89836,5.89987,194000000.0
2005-05-17 23:15:00,5.89989,5.90067,5.89807,5.89896,195000000.0
2005-05-17 23:30:00,5.89944,5.90036,5.89788,5.89911,214000000.0
2005-05-17 23:45:00,5.89856,5.89912,5.89561,5.89804,219000000.0
2005-05-18 00:00:00,5.89821,5.90087,5.89628,5.89912,195000000.0
2005-05-18 00:15:00,5.90027,5.9036,5.89805,5.89876,191000000.0
2005-05-18 00:30:00,5.89917,5.8999,5.8972,5.89955,205000000.0
2005-05-18 00:45:00,5.89865,5.90203,5.89836,5.9009,189000000.0
2005-05-18 01:00:00,5.90128,5.90196,5.89926,5.89977,188000000.0
2005-05-18 01:15:00,5.90084,5.90455,5.89934,5.90445,192000000.0
2005-05-18 01:30:00,5.90442,5.90505,5.90081,5.90387,211000000.0
2005-05-18 01:45:00,5.90449,5.90633,5.9033,5.90405,196000000.0
2005-05-18 02:00:00,5.90516,5.90803,5.90343,5.90422,216000000.0
2005-05-18 02:15:00,5.90409,5.90537,5.90128,5.90428,203000000.0
2005-05-18 02:30:00,5.90502,5.90667,5.90277,5.90471,204000000.0
2005-05-18 02:45:00,5.90539,5.90637,5.90204,5.90453,200000000.0
2005-05-18 03:00:00,5.90456,5.90625,5.90207,5.90344,215000000.0
2005-05-18 03:15:00,5.90261,5.90606,5.89821,5.899,183000000.0
2005-05-18 03:30:00,5.90042,5.90109,5.89721,5.89867,210000000.0
2005-05-18 03:45:00,5.89852,5.89991,5.8964,5.89786,190000000.0
2005-05-18 04:00:00,5.89736,5.9014,5.89736,5.89982,213000000.0
2005-05-18 04:15:00,5.89979,5.9015,5.89828,5.8987,172000000.0
2005-05-18 04:30:00,5.89857,5.89873,5.89511,5.89712,184000000.0
2005-05-18 04:45:00,5.89839,5.8987,5.89643,5.89716,199000000.0
2005-05-18 05:00:00,5.89582,5.89748,5.89447,5.89486,193000000.0
2005-05-18 05:15:00,5.8954,5.89933,5.89488,5.89847,212000000.0
2005-05-18 05:30:00,5.89668,5.89949,5.89654,5.89926,215000000.0
2005-05-18 05:45:00,5.89885,5.89885,5.89485,5.89501,209000000.0
2005-05-18 06:00:00,5.89604,5.89837,5.89468,5.89794,231000000.0
2005-05-18 06:15:00,5.89772,5.89997,5.89731,5.89876,208000000.0
2005-05-18 06:30:00,5.89927,5.89988,5.89705,5.8979,201000000.0
2005-05-18 06:45:00,5.89769,5.89946,5.89652,5.8977,189000000.0
2005-05-18 07:00:00,5.89785,5.89953,5.89699,5.89855,199000000.0
2005-05-18 07:15:00,5.89836,5.89899,5.89562,5.8961,234000000.0
2005-05-18 07:30:00,5.89631,5.89779,5.89395,5.89617,179000000.0
2005-05-18 07:45:00,5.89708,5.89963,5.8953,5.89673,188000000.0
2005-05-18 08:00:00,5.89651,5.89682,5.89214,5.89361,196000000.0
2005-05-18 08:15:00,5.89295,5.89479,5.88819,5.89172,179000000.0
2005-05-18 08:30:00,5.89123,5.89284,5.88959,5.89212,176000000.0
2005-05-18 08:45:00,5.89136,5.89199,5.88774,5.89108,227000000.0
2005-05-18 09:00:00,5.89022,5.89213,5.88916,5.89124,195000000.0
2005-05-18 09:15:00,5.8909,5.89475,5.88977,5.89189,214000000.0
2005-05-18 09:30:00,5.89193,5.89441,5.89107,5.89246,228000000.0
2005-05-18 09:45:00,5.8936,5.89466,5.88906,5.88984,218000000.0
2005-05-18 10:00:00,5.89001,5.89345,5.88544,5.89011,195000000.0
2005-05-18 10:15:00,5.88909,5.89136,5.88788,5.8907,194000000.0
2005-05-18 10:30:00,5.88992,5.8925,5.88672,5.89124,191000000.0
2005-05-18 10:45:00,5.89087,5.89461,5.88996,5.89414,176000000.0
2005-05-18 11:00:00,5.89427,5.90039,5.89363,5.89798,199000000.0
2005-05-18 11:15:00,5.89723,5.89908,5.89486,5.89704,203000000.0
2005-05-18 11:30:00,5.89714,5.90019,5.89523,5.89792,198000000.0
2005-05-18 11:45:00,5.8978,5.89792,5.89342,5.89613,182000000.0
2005-05-18 12:00:00,5.89621,5.89711,5.8946,5.89514,187000000.0
2005-05-18 12:15:00,5.89536,5.89769,5.8937,5.89432,183000000.0
2005-05-18 12:30:00,5.89453,5.89798,5.89453,5.89687,195000000.0
2005-05-18 12:45:00,5.89628,5.89811,5.89484,5.89805,193000000.0
2005-05-18 13:00:00,5.89815,5.89906,5.89554,5.8969,237000000.0
2005-05-18 13:15:00,5.89766,5.89834,5.89367,5.89642,203000000.0
2005-05-18 13:30:00,5.89568,5.89768,5.89377,5.89657,175000000.0
2005-05-18 13:45:00,5.89652,5.89652,5.88973,5.88973,181000000.0
2005-05-18 14:00:00,5.89069,5.89362,5.88924,5.89362,188000000.0
2005-05-18 14:15:00,5.89408,5.89598,5.88735,5.89582,193000000.0
2005-05-18 14:30:00,5.89591,5.89612,5.88123,5.88317,200000000.0
2005-05-18 14:45:00,5.88342,5.88455,5.87522,5.8791,187000000.0
2005-05-18 15:00:00,5.87872,5.88594,5.8784,5.88479,205000000.0
2005-05-18 15:15:00,5.8852,5.89266,5.88503,5.89128,198000000.0
2005-05-18 15:30:00,5.89035,5.89931,5.88886,5.89569,182000000.0
2005-05-18 15:45:00,5.89588,5.89702,5.89299,5.89496,230000000.0
2005-05-18 16:00:00,5.89501,5.89537,5.8862,5.88692,195000000.0
2005-05-18 16:15:00,5.88587,5.89134,5.88567,5.88954,182000000.0
2005-05-18 16:30:00,5.88914,5.89171,5.88645,5.8888,217000000.0
2005-05-18 16:45:00,5.88807,5.8893,5.88105,5.88608,177000000.0
2005-05-18 17:00:00,5.88542,5.88812,5.88401,5.88728,192000000.0
2005-05-18 17:15:00,5.88735,5.88735,5.88117,5.88504,188000000.0
2005-05-18 17:30:00,5.88481,5.88486,5.87381,5.87537,203000000.0
2005-05-18 17:45:00,5.87446,5.87664,5.8704,5.87431,212000000.0
2005-05-18 18:00:00,5.87586,5.88097,5.87426,5.87917,203000000.0
2005-05-18 18:15:00,5.8787,5.8795,5.87647,5.8774,191000000.0
2005-05-18 18:30:00,5.87756,5.87885,5.87222,5.87313,208000000.0
2005-05-18 18:45:00,5.87212,5.87305,5.86836,5.87086,200000000.0
2005-05-18 19:00:00,5.86991,5.8712,5.86457,5.86598,214000000.0
2005-05-18 19:15:00,5.86579,5.86762,5.86216,5.86608,195000000.0
2005-05-18 19:30:00,5.86625,5.8728,5.8642,5.87178,199000000.0
2005-05-18 19:45:00,5.8715,5.87257,5.86575,5.86575,209000000.0
2005-05-18 20:00:00,5.86582,5.86977,5.86532,5.86815,198000000.0
2005-05-18 20:15:00,5.86821,5.86901,5.86607,5.86747,192000000.0
2005-05-18 20:30:00,5.86742,5.86896,5.86346,5.86521,218000000.0
2005-05-18 20:45:00,5.86604,5.86844,5.86346,5.86844,194000000.0
2005-05-18 21:00:00,5.86994,5.86994,5.86629,5.86746,200000000.0
2005-05-18 21:15:00,5.8685,5.87037,5.86622,5.86719,178000000.0
2005-05-18 21:30:00,5.8677,5.86969,5.86607,5.86913,212000000.0
2005-05-18 21:45:00,5.86754,5.86885,5.86582,5.86621,196000000.0
2005-05-18 22:00:00,5.86548,5.86786,5.86388,5.86458,210000000.0
2005-05-18 22:15:00,5.8649,5.86581,5.86224,5.86417,201000000.0
2005-05-18 22:30:00,5.8633,5.86498,5.86122,5.86301,179000000.0
2005-05-18 22:45:00,5.86297,5.86716,5.86125,5.86716,202000000.0
2005-05-18 23:00:00,5.86695,5.86787,5.86482,5.86542,194000000.0
2005-05-18 23:15:00,5.86669,5.86728,5.86445,5.86693,195000000.0
2005-05-18 23:30:00,5.86666,5.86979,5.86509,5.86845,214000000.0
2005-05-18 23:45:00,5.86817,5.86985,5.86691,5.86714,219000000.0
2005-05-19 00:00:00,5.86726,5.87024,5.86526,5.86912,195000000.0
2005-05-19 00:15:00,5.86883,5.87013,5.86549,5.86549,191000000.0
2005-05-19 00:30:00,5.86672,5.86863,5.86474,5.86474,205000000.0
2005-05-19 00:45:00,5.8653,5.86861,5.86399,5.86811,189000000.0
2005-05-19 01:00:00,5.86795,5.87026,5.86681,5.86935,188000000.0
2005-05-19 01:15:00,5.86774,5.87164,5.8677,5.86923,192000000.0
2005-05-19 01:30:00,5.86973,5.87159,5.86821,5.86912,211000000.0
2005-05-19 01:45:00,5.86849,5.87097,5.86833,5.87054,196000000.0
2005-05-19 02:00:00,5.86913,5.87106,5.86793,5.87004,216000000.0
2005-05-19 02:15:00,5.87012,5.87094,5.86729,5.86832,203000000.0
2005-05-19 02:30:00,5.86873,5.86881,5.86321,5.86444,204000000.0
2005-05-19 02:45:00,5.8647,5.86704,5.86154,5.86506,200000000.0
2005-05-19 03:00:00,5.86536,5.869,5.86512,5.86715,215000000.0
2005-05-19 03:15:00,5.86845,5.86908,5.86635,5.86819,183000000.0
2005-05-19 03:30:00,5.86854,5.86928,5.86654,5.86905,210000000.0
2005-05-19 03:45:00,5.86811,5.8695,5.86668,5.86746,190000000.0
2005-05-19 04:00:00,5.86696,5.86876,5.86506,5.866,213000000.0
2005-05-19 04:15:00,5.8658,5.86712,5.86146,5.86146,172000000.0
2005-05-19 04:30:00,5.86223,5.86407,5.86157,5.86346,184000000.0
2005-05-19 04:45:00,5.86326,5.86584,5.86164,5.86412,199000000.0
2005-05-19 05:00:00,5.86383,5.86466,5.86101,5.86454,193000000.0
2005-05-19 05:15:00,5.86477,5.86621,5.86336,5.86613,212000000.0
2005-05-19 05:30:00,5.866,5.86864,5.86527,5.86575,215000000.0
2005-05-19 05:45:00,5.86444,5.86724,5.86425,5.86525,209000000.0
2005-05-19 06:00:00,5.86503,5.86667,5.86303,5.86665,231000000.0
2005-05-19 06:15:00,5.86616,5.86859,5.86489,5.86818,208000000.0
2005-05-19 06:30:00,5.86841,5.86927,5.86657,5.86835,201000000.0
2005-05-19 06:45:00,5.86746,5.86987,5.86702,5.86892,189000000.0
2005-05-19 07:00:00,5.8691,5.87054,5.86756,5.86838,199000000.0
2005-05-19 07:15:00,5.86844,5.87039,5.86549,5.86916,234000000.0
2005-05-19 07:30:00,5.86889,5.87133,5.8685,5.86999,179000000.0
2005-05-19 07:45:00,5.8702,5.8726,5.86947,5.86981,188000000.0
2005-05-19 08:00:00,5.86944,5.87002,5.866,5.86805,196000000.0
2005-05-19 08:15:00,5.8682,5.86874,5.86329,5.866,179000000.0
2005-05-19 08:30:00,5.86655,5.87002,5.86605,5.86867,176000000.0
2005-05-19 08:45:00,5.86749,5.8684,5.86375,5.86678,227000000.0
2005-05-19 09:00:00,5.86663,5.87119,5.8643,5.86968,195000000.0
2005-05-19 09:15:00,5.86984,5.87185,5.86751,5.87118,214000000.0
2005-05-19 09:30:00,5.87011,5.87585,5.87011,5.8737,228000000.0
2005-05-19 09:45:00,5.87379,5.87494,5.87209,5.87304,218000000.0
2005-05-19 10:00:00,5.8737,5.87456,5.87167,5.87392,195000000.0
2005-05-19 10:15:00,5.87297,5.87736,5.87198,5.87588,194000000.0
2005-05-19 10:30:00,5.87716,5.87804,5.87368,5.87477,191000000.0
2005-05-19 10:45:00,5.87324,5.87759,5.87324,5.87635,176000000.0
2005-05-19 11:00:00,5.87608,5.88121,5.87601,5.88063,199000000.0
2005-05-19 11:15:00,5.88112,5.88148,5.87732,5.87901,203000000.0
2005-05-19 11:30:00,5.87965,5.88316,5.8769,5.8829,198000000.0
2005-05-19 11:45:00,5.88241,5.88302,5.8784,5.87847,182000000.0
2005-05-19 12:00:00,5.87915,5.88077,5.876,5.87789,187000000.0
2005-05-19 12:15:00,5.87771,5.88016,5.87661,5.87909,183000000.0
2005-05-19 12:30:00,5.87947,5.88276,5.8763,5.88107,195000000.0
2005-05-19 12:45:00,5.8804,5.883,5.8804,5.88228,193000000.0
2005-05-19 13:00:00,5.88166,5.88288,5.8797,5.87987,237000000.0
2005-05-19 13:15:00,5.87936,5.88687,5.87841,5.88591,203000000.0
2005-05-19 13:30:00,5.88573,5.88748,5.88351,5.886,175000000.0
2005-05-19 13:45:00,5.88686,5.88917,5.88597,5.88652,181000000.0
2005-05-19 14:00:00,5.88745,5.88808,5.88401,5.88408,188000000.0
2005-05-19 14:15:00,5.88382,5.88727,5.8836,5.88601,193000000.0
2005-05-19 14:30:00,5.88581,5.89165,5.88537,5.8896,200000000.0
2005-05-19 14:45:00,5.88954,5.89095,5.8864,5.89092,187000000.0
2005-05-19 15:00:00,5.89058,5.8948,5.88939,5.89383,205000000.0
2005-05-19 15:15:00,5.89316,5.89663,5.89147,5.89257,198000000.0
2005-05-19 15:30:00,5.89332,5.89393,5.88933,5.89063,182000000.0
2005-05-19 15:45:00,5.8914,5.89278,5.88899,5.89071,230000000.0
2005-05-19 16:00:00,5.89069,5.89369,5.88891,5.89006,195000000.0
2005-05-19 16:15:00,5.88897,5.89346,5.88895,5.89294,182000000.0
2005-05-19 16:30:00,5.89261,5.89653,5.89164,5.89583,217000000.0
2005-05-19 16:45:00,5.89534,5.89644,5.89375,5.89559,177000000.0
2005-05-19 17:00:00,5.89505,5.89539,5.88732,5.88924,192000000.0
2005-05-19 17:15:00,5.88917,5.89492,5.88894,5.89112,188000000.0
2005-05-19 17:30:00,5.89119,5.89463,5.89062,5.89268,203000000.0
2005-05-19 17:45:00,5.89357,5.89523,5.89,5.89212,212000000.0
2005-05-19 18:00:00,5.89004,5.90026,5.88731,5.89448,203000000.0
2005-05-19 18:15:00,5.89443,5.89452,5.88689,5.88974,191000000.0
2005-05-19 18:30:00,5.89007,5.8917,5.88846,5.88997,208000000.0
2005-05-19 18:45:00,5.89005,5.89242,5.88871,5.88935,200000000.0
2005-05-19 19:00:00,5.88993,5.89017,5.88673,5.88793,214000000.0
2005-05-19 19:15:00,5.88691,5.88766,5.88273,5.88432,195000000.0
2005-05-19 19:30:00,5.88552,5.88619,5.88311,5.88455,199000000.0
2005-05-19 19:45:00,5.88386,5.88801,5.88386,5.88496,209000000.0
2005-05-19 20:00:00,5.88516,5.8863,5.88355,5.88355,198000000.0
2005-05-19 20:15:00,5.88408,5.88846,5.88387,5.88746,192000000.0
2005-05-19 20:30:00,5.88902,5.89189,5.88685,5.88896,218000000.0
2005-05-19 20:45:00,5.88827,5.88847,5.88419,5.88564,194000000.0
2005-05-19 21:00:00,5.8849,5.88746,5.88405,5.8867,200000000.0
2005-05-19 21:15:00,5.88639,5.88772,5.88464,5.88473,178000000.0
2005-05-19 21:30:00,5.88645,5.88864,5.88459,5.88768,212000000.0
2005-05-19 21:45:00,5.88668,5.89009,5.88625,5.88965,196000000.0
2005-05-19 22:00:00,5.88743,5.88912,5.88545,5.88785,210000000.0
2005-05-19 22:15:00,5.88806,5.88879,5.88534,5.88602,201000000.0
2005-05-19 22:30:00,5.886,5.88687,5.88353,5.88593,179000000.0
2005-05-19 22:45:00,5.88602,5.88686,5.88301,5.88353,202000000.0
2005-05-19 23:00:00,5.88281,5.88399,5.88161,5.88297,194000000.0
2005-05-19 23:15:00,5.88206,5.88418,5.87952,5.88175,195000000.0
2005-05-19 23:30:00,5.88263,5.88492,5.88157,5.88484,214000000.0
2005-05-19 23:45:00,5.88514,5.88699,5.88414,5.8851,219000000.0
2005-05-20 00:00:00,5.88539,5.88735,5.88415,5.88588,195000000.0
2005-05-20 00:15:00,5.88642,5.88913,5.88491,5.88892,191000000.0
2005-05-20 00:30:00,5.88793,5.89152,5.88701,5.89115,205000000.0
2005-05-20 00:45:00,5.89133,5.89164,5.88663,5.88829,189000000.0
2005-05-20 01:00:00,5.8893,5.88954,5.88552,5.88778,188000000.0
2005-05-20 01:15:00,5.88776,5.88888,5.88639,5.88639,192000000.0
2005-05-20 01:30:00,5.88718,5.88942,5.88584,5.88896,211000000.0
2005-05-20 01:45:00,5.88904,5.89023,5.88687,5.88964,196000000.0
2005-05-20 02:00:00,5.88917,5.88979,5.88493,5.88783,216000000.0
2005-05-20 02:15:00,5.88759,5.88933,5.88583,5.88913,203000000.0
2005-05-20 02:30:00,5.88889,5.88889,5.88595,5.88881,204000000.0
2005-05-20 02:45:00,5.88796,5.88882,5.8857,5.88596,200000000.0
2005-05-20 03:00:00,5.88509,5.88669,5.88311,5.88571,215000000.0
2005-05-20 03:15:00,5.88521,5.88608,5.88271,5.88543,183000000.0
2005-05-20 03:30:00,5.88575,5.88575,5.88296,5.88409,210000000.0
2005-05-20 03:45:00,5.88488,5.8852,5.88251,5.88334,190000000.0
2005-05-20 04:00:00,5.88213,5.88374,5.88036,5.88103,213000000.0
2005-05-20 04:15:00,5.8812,5.88332,5.87963,5.88289,172000000.0
2005-05-20 04:30:00,5.88314,5.88467,5.8797,5.88255,184000000.0
2005-05-20 04:45:00,5.88178,5.88341,5.87996,5.88332,199000000.0
2005-05-20 05:00:00,5.88181,5.88251,5.87959,5.87959,193000000.0
2005-05-20 05:15:00,5.87961,5.88195,5.87916,5.88083,212000000.0
2005-05-20 05:30:00,5.88163,5.88291,5.87992,5.88143,215000000.0
2005-05-20 05:45:00,5.88128,5.88417,5.88062,5.88239,209000000.0
2005-05-20 06:00:00,5.88223,5.88324,5.88014,5.8814,231000000.0
2005-05-20 06:15:00,5.88106,5.88271,5.87848,5.87848,208000000.0
2005-05-20 06:30:00,5.87918,5.88688,5.87794,5.88647,201000000.0
2005-05-20 06:45:00,5.88639,5.88687,5.88387,5.88515,189000000.0
2005-05-20 07:00:00,5.88561,5.88748,5.88351,5.88351,199000000.0
2005-05-20 07:15:00,5.88341,5.88598,5.88226,5.88505,234000000.0
2005-05-20 07:30:00,5.88413,5.88593,5.88295,5.88365,179000000.0
2005-05-20 07:45:00,5.88368,5.88565,5.88324,5.88468,188000000.0
2005-05-20 08:00:00,5.88428,5.88646,5.88336,5.88584,196000000.0
2005-05-20 08:15:00,5.88409,5.8863,5.88277,5.88594,179000000.0
2005-05-20 08:30:00,5.88678,5.89223,5.88638,5.89115,176000000.0
2005-05-20 08:45:00,5.89132,5.89143,5.88553,5.88817,227000000.0
2005-05-20 09:00:00,5.88676,5.88824,5.88392,5.88567,195000000.0
2005-05-20 09:15:00,5.88632,5.88849,5.88509,5.88686,214000000.0
2005-05-20 09:30:00,5.88706,5.88844,5.88444,5.88686,228000000.0
2005-05-20 09:45:00,5.88744,5.88979,5.88586,5.88696,218000000.0
2005-05-20 10:00:00,5.88664,5.88695,5.88338,5.88598,195000000.0
2005-05-20 10:15:00,5.88631,5.88674,5.88046,5.88395,194000000.0
2005-05-20 10:30:00,5.88321,5.88504,5.88077,5.88229,191000000.0
2005-05-20 10:45:00,5.88215,5.88577,5.8781,5.88575,176000000.0
2005-05-20 11:00:00,5.88598,5.88697,5.8822,5.8822,199000000.0
2005-05-20 11:15:00,5.8841,5.88928,5.883,5.88913,203000000.0
2005-05-20 11:30:00,5.88946,5.88975,5.8873,5.88879,198000000.0
2005-05-20 11:45:00,5.88873,5.88968,5.88604,5.88782,182000000.0
2005-05-20 12:00:00,5.88802,5.88921,5.88681,5.88823,187000000.0
2005-05-20 12:15:00,5.88804,5.88874,5.8857,5.88735,183000000.0
2005-05-20 12:30:00,5.88725,5.8889,5.88604,5.8887,195000000.0
2005-05-20 12:45:00,5.88867,5.89088,5.88683,5.89088,193000000.0
2005-05-20 13:00:00,5.89041,5.89365,5.88952,5.89188,237000000.0
2005-05-20 13:15:00,5.89194,5.89724,5.89079,5.89682,203000000.0
2005-05-20 13:30:00,5.89607,5.89974,5.89443,5.89665,175000000.0
2005-05-20 13:45:00,5.89572,5.89766,5.89317,5.89519,181000000.0
2005-05-20 14:00:00,5.89408,5.90098,5.89349,5.8996,188000000.0
2005-05-20 14:15:00,5.90125,5.90181,5.89731,5.89766,193000000.0
2005-05-20 14:30:00,5.89764,5.90734,5.8969,5.90265,200000000.0
2005-05-20 14:45:00,5.90312,5.91464,5.90275,5.91368,187000000.0
2005-05-20 15:00:00,5.91293,5.92339,5.91293,5.92029,205000000.0
2005-05-20 15:15:00,5.92009,5.92588,5.91916,5.92505,198000000.0
2005-05-20 15:30:00,5.9258,5.92671,5.92147,5.92324,182000000.0
2005-05-20 15:45:00,5.9231,5.92735,5.92086,5.92696,230000000.0
2005-05-20 16:00:00,5.92711,5.92887,5.924,5.92818,195000000.0
2005-05-20 16:15:00,5.92692,5.92938,5.92363,5.92363,182000000.0
2005-05-20 16:30:00,5.9239,5.92786,5.92188,5.92742,217000000.0
2005-05-20 16:45:00,5.92761,5.93143,5.92761,5.93067,177000000.0
2005-05-20 17:00:00,5.93166,5.93264,5.92837,5.93035,192000000.0
2005-05-20 17:15:00,5.92997,5.93502,5.92608,5.9318,188000000.0
2005-05-20 17:30:00,5.93152,5.93517,5.9248,5.92827,203000000.0
2005-05-20 17:45:00,5.9303,5.93479,5.92598,5.92786,212000000.0
2005-05-20 18:00:00,5.92781,5.93262,5.92517,5.92968,203000000.0
2005-05-20 18:15:00,5.92933,5.92966,5.92445,5.92481,191000000.0
2005-05-20 18:30:00,5.92519,5.9283,5.92184,5.92468,208000000.0
2005-05-20 18:45:00,5.92538,5.92907,5.9242,5.92694,200000000.0
2005-05-20 19:00:00,5.92749,5.92959,5.92557,5.92557,214000000.0
2005-05-20 19:15:00,5.92527,5.92763,5.92168,5.92528,195000000.0
2005-05-20 19:30:00,5.92477,5.93226,5.92477,5.93095,199000000.0
2005-05-20 19:45:00,5.92967,5.93079,5.92691,5.92776,209000000.0
2005-05-20 20:00:00,5.92803,5.93061,5.92683,5.92964,198000000.0
2005-05-20 20:15:00,5.92982,5.9326,5.92888,5.93047,192000000.0
2005-05-20 20:30:00,5.93162,5.93471,5.92893,5.92943,218000000.0
2005-05-20 20:45:00,5.92948,5.93083,5.92573,5.92728,194000000.0
2005-05-20 21:00:00,5.92739,5.92897,5.92578,5.92696,200000000.0
2005-05-20 21:15:00,5.92686,5.92724,5.92492,5.92622,178000000.0
2005-05-20 21:30:00,5.92655,5.92725,5.92554,5.92569,212000000.0
2005-05-20 21:45:00,5.92554,5.92616,5.92482,5.92516,196000000.0
2005-05-20 22:00:00,5.9248,5.92569,5.92322,5.92357,210000000.0
2005-05-20 22:15:00,5.9234,5.92478,5.92249,5.92376,201000000.0
2005-05-20 22:30:00,5.92335,5.92509,5.92259,5.92447,179000000.0
2005-05-20 22:45:00,5.92433,5.926,5.9213,5.92567,202000000.0
2005-05-23 02:00:00,5.92859,5.92889,5.92609,5.92659,216000000.0
2005-05-23 02:15:00,5.92682,5.92754,5.92647,5.92667,203000000.0
2005-05-23 02:30:00,5.92655,5.92715,5.92609,5.92647,204000000.0
2005-05-23 02:45:00,5.92641,5.9271,5.92598,5.92698,200000000.0
2005-05-23 03:00:00,5.92677,5.9271,5.92473,5.92687,215000000.0
2005-05-23 03:15:00,5.9266,5.9269,5.92552,5.92572,183000000.0
2005-05-23 03:30:00,5.926,5.92641,5.92446,5.92473,210000000.0
2005-05-23 03:45:00,5.92461,5.92489,5.92347,5.92394,190000000.0
2005-05-23 04:00:00,5.92375,5.92505,5.92366,5.92431,213000000.0
2005-05-23 04:15:00,5.92421,5.92584,5.92421,5.92561,172000000.0
2005-05-23 04:30:00,5.92565,5.92567,5.92441,5.92455,184000000.0
2005-05-23 04:45:00,5.92452,5.92506,5.9233,5.92358,199000000.0
2005-05-23 05:00:00,5.9236,5.92388,5.92278,5.92351,193000000.0
2005-05-23 05:15:00,5.92333,5.92372,5.92263,5.92297,212000000.0
2005-05-23 05:30:00,5.92293,5.92366,5.92246,5.92283,215000000.0
2005-05-23 05:45:00,5.92275,5.923,5.92229,5.92253,209000000.0
2005-05-23 06:00:00,5.92252,5.92266,5.92129,5.92141,231000000.0
2005-05-23 06:15:00,5.92124,5.92478,5.92123,5.92453,208000000.0
2005-05-23 06:30:00,5.92473,5.92545,5.92331,5.92331,201000000.0
2005-05-23 06:45:00,5.92309,5.92558,5.92309,5.92489,189000000.0
2005-05-23 07:00:00,5.92479,5.92629,5.92471,5.92559,199000000.0
2005-05-23 07:15:00,5.92553,5.92647,5.92519,5.92577,234000000.0
2005-05-23 07:30:00,5.92572,5.92594,5.92491,5.92558,179000000.0
2005-05-23 07:45:00,5.92551,5.9279,5.92519,5.92637,188000000.0
2005-05-23 08:00:00,5.92605,5.92707,5.92541,5.92592,196000000.0
2005-05-23 08:15:00,5.92551,5.92874,5.92405,5.92826,179000000.0
2005-05-23 08:30:00,5.92893,5.93313,5.92804,5.93236,176000000.0
2005-05-23 08:45:00,5.93239,5.93697,5.93219,5.93599,227000000.0
2005-05-23 09:00:00,5.93555,5.93623,5.93277,5.93377,195000000.0
2005-05-23 09:15:00,5.93446,5.93533,5.93103,5.9326,214000000.0
2005-05-23 09:30:00,5.93208,5.93315,5.92759,5.92821,228000000.0
2005-05-23 09:45:00,5.92837,5.9294,5.92452,5.92524,218000000.0
2005-05-23 10:00:00,5.92537,5.92961,5.92496,5.92837,195000000.0
2005-05-23 10:15:00,5.92881,5.93071,5.92659,5.93051,194000000.0
2005-05-23 10:30:00,5.93082,5.93265,5.92744,5.92969,191000000.0
2005-05-23 10:45:00,5.92929,5.93387,5.92929,5.9326,176000000.0
2005-05-23 11:00:00,5.93223,5.93256,5.92902,5.93001,199000000.0
2005-05-23 11:15:00,5.9301,5.93149,5.92908,5.93035,203000000.0
2005-05-23 11:30:00,5.93033,5.93159,5.92821,5.9288,198000000.0
2005-05-23 11:45:00,5.9283,5.9311,5.92676,5.92782,182000000.0
2005-05-23 12:00:00,5.92774,5.92893,5.92395,5.92666,187000000.0
2005-05-23 12:15:00,5.92645,5.93059,5.92421,5.92729,183000000.0
2005-05-23 12:30:00,5.9273,5.9273,5.92325,5.92598,195000000.0
2005-05-23 12:45:00,5.9278,5.93182,5.92562,5.92936,193000000.0
2005-05-23 13:00:00,5.93055,5.93214,5.92871,5.93072,237000000.0
2005-05-23 13:15:00,5.93064,5.93165,5.92854,5.93025,203000000.0
2005-05-23 13:30:00,5.93009,5.93227,5.92744,5.9281,175000000.0
2005-05-23 13:45:00,5.92713,5.92969,5.92482,5.9274,181000000.0
2005-05-23 14:00:00,5.92741,5.93089,5.92488,5.93089,188000000.0
2005-05-23 14:15:00,5.93097,5.93128,5.92605,5.92831,193000000.0
2005-05-23 14:30:00,5.92946,5.93014,5.92252,5.92394,200000000.0
2005-05-23 14:45:00,5.92535,5.92761,5.92255,5.92715,187000000.0
2005-05-23 15:00:00,5.92721,5.92855,5.92409,5.92651,205000000.0
2005-05-23 15:15:00,5.9269,5.92926,5.92144,5.92217,198000000.0
2005-05-23 15:30:00,5.9214,5.92326,5.91858,5.91858,182000000.0
2005-05-23 15:45:00,5.91869,5.9208,5.91575,5.91614,230000000.0
2005-05-23 16:00:00,5.91626,5.91856,5.91532,5.91848,195000000.0
2005-05-23 16:15:00,5.91822,5.91843,5.90855,5.90937,182000000.0
2005-05-23 16:30:00,5.90957,5.91294,5.90712,5.90954,217000000.0
2005-05-23 16:45:00,5.90974,5.91614,5.90974,5.91449,177000000.0
2005-05-23 17:00:00,5.91559,5.91885,5.91365,5.91885,192000000.0
2005-05-23 17:15:00,5.91851,5.92051,5.91344,5.91654,188000000.0
2005-05-23 17:30:00,5.9165,5.91841,5.91464,5.91608,203000000.0
2005-05-23 17:45:00,5.91637,5.92066,5.91627,5.91847,212000000.0
2005-05-23 18:00:00,5.91842,5.92432,5.91832,5.92211,203000000.0
2005-05-23 18:15:00,5.92201,5.92741,5.92063,5.92494,191000000.0
2005-05-23 18:30:00,5.92562,5.92827,5.92409,5.92587,208000000.0
2005-05-23 18:45:00,5.92537,5.92694,5.92215,5.92398,200000000.0
2005-05-23 19:00:00,5.9229,5.92497,5.92103,5.92265,214000000.0
2005-05-23 19:15:00,5.92254,5.92349,5.91814,5.91814,195000000.0
2005-05-23 19:30:00,5.91805,5.92124,5.91764,5.91845,199000000.0
2005-05-23 19:45:00,5.91915,5.92011,5.91316,5.91485,209000000.0
2005-05-23 20:00:00,5.91423,5.91648,5.91293,5.91443,198000000.0
2005-05-23 20:15:00,5.91477,5.91629,5.91285,5.91546,192000000.0
2005-05-23 20:30:00,5.9148,5.91824,5.91372,5.91723,218000000.0
2005-05-23 20:45:00,5.9171,5.91862,5.91473,5.91571,194000000.0
2005-05-23 21:00:00,5.91503,5.91829,5.91469,5.91478,200000000.0
2005-05-23 21:15:00,5.91554,5.9159,5.91323,5.91517,178000000.0
2005-05-23 21:30:00,5.91525,5.91598,5.91297,5.91326,212000000.0
2005-05-23 21:45:00,5.9131,5.91529,5.91226,5.91341,196000000.0
2005-05-23 22:00:00,5.91403,5.91428,5.91125,5.91327,210000000.0
2005-05-23 22:15:00,5.91279,5.9144,5.91099,5.91424,201000000.0
2005-05-23 22:30:00,5.91319,5.9136,5.91079,5.91141,179000000.0
2005-05-23 22:45:00,5.91123,5.91652,5.91056,5.91537,202000000.0
2005-05-23 23:00:00,5.91677,5.91708,5.91342,5.91577,194000000.0
2005-05-23 23:15:00,5.91617,5.91846,5.91418,5.9182,195000000.0
2005-05-23 23:30:00,5.91871,5.92047,5.91626,5.92002,214000000.0
2005-05-23 23:45:00,5.91976,5.92217,5.91886,5.9218,219000000.0
2005-05-24 00:00:00,5.92157,5.92157,5.91572,5.91882,195000000.0
2005-05-24 00:15:00,5.91859,5.92022,5.91747,5.91984,191000000.0
2005-05-24 00:30:00,5.92018,5.92041,5.91798,5.92,205000000.0
2005-05-24 00:45:00,5.92027,5.92227,5.91841,5.91939,189000000.0
2005-05-24 01:00:00,5.91973,5.92164,5.91811,5.91825,188000000.0
2005-05-24 01:15:00,5.91813,5.92139,5.91813,5.91839,192000000.0
2005-05-24 01:30:00,5.91844,5.92072,5.91784,5.91828,211000000.0
2005-05-24 01:45:00,5.9183,5.92153,5.91704,5.91817,196000000.0
2005-05-24 02:00:00,5.91649,5.9187,5.91536,5.91695,216000000.0
2005-05-24 02:15:00,5.91695,5.92006,5.91576,5.91856,203000000.0
2005-05-24 02:30:00,5.9196,5.92039,5.91671,5.91837,204000000.0
2005-05-24 02:45:00,5.91825,5.92053,5.9168,5.91976,200000000.0
2005-05-24 03:00:00,5.91985,5.92407,5.91867,5.92324,215000000.0
2005-05-24 03:15:00,5.92236,5.92426,5.92174,5.92387,183000000.0
2005-05-24 03:30:00,5.9241,5.92615,5.92187,5.92581,210000000.0
2005-05-24 03:45:00,5.92532,5.92686,5.92338,5.92492,190000000.0
2005-05-24 04:00:00,5.92472,5.92569,5.9226,5.92307,213000000.0
2005-05-24 04:15:00,5.92324,5.925,5.92186,5.92487,172000000.0
2005-05-24 04:30:00,5.92481,5.92545,5.9223,5.9235,184000000.0
2005-05-24 04:45:00,5.92374,5.92511,5.92211,5.9224,199000000.0
2005-05-24 05:00:00,5.92245,5.92388,5.92089,5.92147,193000000.0
2005-05-24 05:15:00,5.92111,5.9235,5.92039,5.92065,212000000.0
2005-05-24 05:30:00,5.92049,5.92263,5.9197,5.92108,215000000.0
2005-05-24 05:45:00,5.92121,5.92344,5.92063,5.92333,209000000.0
2005-05-24 06:00:00,5.92297,5.92364,5.92068,5.92168,231000000.0
2005-05-24 06:15:00,5.92174,5.92424,5.9211,5.92378,208000000.0
2005-05-24 06:30:00,5.92383,5.92383,5.92081,5.92149,201000000.0
2005-05-24 06:45:00,5.92209,5.92317,5.91998,5.92195,189000000.0
2005-05-24 07:00:00,5.92174,5.92282,5.91912,5.9226,199000000.0
2005-05-24 07:15:00,5.92207,5.92241,5.91855,5.92005,234000000.0
2005-05-24 07:30:00,5.92123,5.92246,5.91848,5.92206,179000000.0
2005-05-24 07:45:00,5.92217,5.92234,5.91662,5.91726,188000000.0
2005-05-24 08:00:00,5.91647,5.91812,5.91111,5.91369,196000000.0
2005-05-24 08:15:00,5.91365,5.91522,5.90977,5.91021,179000000.0
2005-05-24 08:30:00,5.91142,5.91337,5.90823,5.91132,176000000.0
2005-05-24 08:45:00,5.9109,5.91123,5.90464,5.90854,227000000.0
2005-05-24 09:00:00,5.90828,5.91257,5.90632,5.91012,195000000.0
2005-05-24 09:15:00,5.9104,5.91405,5.90993,5.91354,214000000.0
2005-05-24 09:30:00,5.91271,5.91419,5.90749,5.90898,228000000.0
2005-05-24 09:45:00,5.90905,5.913,5.90682,5.90787,218000000.0
2005-05-24 10:00:00,5.90776,5.91464,5.90599,5.91268,195000000.0
2005-05-24 10:15:00,5.91392,5.91668,5.9125,5.91374,194000000.0
2005-05-24 10:30:00,5.91336,5.91607,5.91126,5.91577,191000000.0
2005-05-24 10:45:00,5.91516,5.91554,5.91206,5.91223,176000000.0
2005-05-24 11:00:00,5.9134,5.92159,5.91291,5.9199,199000000.0
2005-05-24 11:15:00,5.92014,5.92181,5.9148,5.92181,203000000.0
2005-05-24 11:30:00,5.92183,5.92186,5.91647,5.91997,198000000.0
2005-05-24 11:45:00,5.91923,5.92067,5.91571,5.916,182000000.0
2005-05-24 12:00:00,5.91584,5.91795,5.91206,5.91274,187000000.0
2005-05-24 12:15:00,5.91429,5.91558,5.90175,5.90617,183000000.0
2005-05-24 12:30:00,5.9068,5.91136,5.90589,5.90981,195000000.0
2005-05-24 12:45:00,5.90958,5.9109,5.90177,5.90441,193000000.0
2005-05-24 13:00:00,5.904,5.90711,5.90093,5.90093,237000000.0
2005-05-24 13:15:00,5.90242,5.90962,5.90169,5.90583,203000000.0
2005-05-24 13:30:00,5.90626,5.90705,5.8971,5.90103,175000000.0
2005-05-24 13:45:00,5.90136,5.90136,5.89166,5.89312,181000000.0
2005-05-24 14:00:00,5.89351,5.89742,5.8918,5.89658,188000000.0
2005-05-24 14:15:00,5.89685,5.8996,5.89529,5.89642,193000000.0
2005-05-24 14:30:00,5.89465,5.89854,5.89256,5.89854,200000000.0
2005-05-24 14:45:00,5.8986,5.89987,5.89559,5.89882,187000000.0
2005-05-24 15:00:00,5.89884,5.90103,5.89653,5.89901,205000000.0
2005-05-24 15:15:00,5.8985,5.90194,5.89775,5.90038,198000000.0
2005-05-24 15:30:00,5.90176,5.90464,5.89796,5.9044,182000000.0
2005-05-24 15:45:00,5.90402,5.90739,5.90092,5.90628,230000000.0
2005-05-24 16:00:00,5.90684,5.90852,5.90362,5.90691,195000000.0
2005-05-24 16:15:00,5.90584,5.90944,5.90445,5.90757,182000000.0
2005-05-24 16:30:00,5.90784,5.91361,5.90685,5.91206,217000000.0
2005-05-24 16:45:00,5.9121,5.91554,5.90754,5.91342,177000000.0
2005-05-24 17:00:00,5.91343,5.91706,5.90864,5.9088,192000000.0
2005-05-24 17:15:00,5.90827,5.9125,5.90728,5.91186,188000000.0
2005-05-24 17:30:00,5.9113,5.9117,5.90767,5.91001,203000000.0
2005-05-24 17:45:00,5.90921,5.91109,5.90803,5.91088,212000000.0
2005-05-24 18:00:00,5.91067,5.9144,5.90958,5.91317,203000000.0
2005-05-24 18:15:00,5.91249,5.91356,5.90985,5.911,191000000.0
2005-05-24 18:30:00,5.91155,5.91487,5.91065,5.91336,208000000.0
2005-05-24 18:45:00,5.91237,5.91624,5.91141,5.91417,200000000.0
2005-05-24 19:00:00,5.91482,5.91802,5.91407,5.91738,214000000.0
2005-05-24 19:15:00,5.91628,5.91773,5.91352,5.91352,195000000.0
2005-05-24 19:30:00,5.91256,5.91961,5.91102,5.91897,199000000.0
2005-05-24 19:45:00,5.91922,5.92043,5.91598,5.91789,209000000.0
2005-05-24 20:00:00,5.91772,5.91869,5.90915,5.91194,198000000.0
2005-05-24 20:15:00,5.91208,5.91431,5.90886,5.91296,192000000.0
2005-05-24 20:30:00,5.91236,5.91818,5.91236,5.91333,218000000.0
2005-05-24 20:45:00,5.91313,5.9137,5.90961,5.9106,194000000.0
2005-05-24 21:00:00,5.90976,5.91311,5.90939,5.91035,200000000.0
2005-05-24 21:15:00,5.91089,5.91372,5.91089,5.91237,178000000.0
2005-05-24 21:30:00,5.9118,5.91285,5.9097,5.91185,212000000.0
2005-05-24 21:45:00,5.91153,5.91385,5.91084,5.91194,196000000.0
2005-05-24 22:00:00,5.91172,5.91324,5.90971,5.91291,210000000.0
2005-05-24 22:15:00,5.91283,5.91511,5.91111,5.91369,201000000.0
2005-05-24 22:30:00,5.91382,5.9149,5.91091,5.91105,179000000.0
2005-05-24 22:45:00,5.91131,5.91289,5.9095,5.91191,202000000.0
2005-05-24 23:00:00,5.91266,5.9161,5.91173,5.91279,194000000.0
2005-05-24 23:15:00,5.91276,5.91492,5.91157,5.91354,195000000.0
2005-05-24 23:30:00,5.91456,5.91603,5.91268,5.9152,214000000.0
2005-05-24 23:45:00,5.91477,5.91683,5.91278,5.91526,219000000.0
2005-05-25 00:00:00,5.9161,5.91725,5.9132,5.91663,195000000.0
2005-05-25 00:15:00,5.91632,5.91801,5.91507,5.91685,191000000.0
2005-05-25 00:30:00,5.91697,5.92383,5.91672,5.92057,205000000.0
2005-05-25 00:45:00,5.92078,5.92199,5.91924,5.92057,189000000.0
2005-05-25 01:00:00,5.91951,5.92164,5.91692,5.92153,188000000.0
2005-05-25 01:15:00,5.92059,5.92324,5.92037,5.92074,192000000.0
2005-05-25 01:30:00,5.92216,5.92319,5.92068,5.92268,211000000.0
2005-05-25 01:45:00,5.92291,5.92425,5.9206,5.92222,196000000.0
2005-05-25 02:00:00,5.92364,5.92402,5.92117,5.92308,216000000.0
2005-05-25 02:15:00,5.92334,5.92374,5.91992,5.92306,203000000.0
2005-05-25 02:30:00,5.92336,5.92407,5.91925,5.92029,204000000.0
2005-05-25 02:45:00,5.91986,5.92306,5.91873,5.92206,200000000.0
2005-05-25 03:00:00,5.92223,5.92357,5.9186,5.92086,215000000.0
2005-05-25 03:15:00,5.92097,5.92118,5.9174,5.91966,183000000.0
2005-05-25 03:30:00,5.91976,5.91992,5.9146,5.91566,210000000.0
2005-05-25 03:45:00,5.9157,5.91603,5.91036,5.91166,190000000.0
2005-05-25 04:00:00,5.91115,5.91183,5.90687,5.91068,213000000.0
2005-05-25 04:15:00,5.91048,5.91131,5.90759,5.90934,172000000.0
2005-05-25 04:30:00,5.90992,5.91147,5.90647,5.90692,184000000.0
2005-05-25 04:45:00,5.90687,5.90908,5.90575,5.90735,199000000.0
2005-05-25 05:00:00,5.90717,5.90885,5.90557,5.90805,193000000.0
2005-05-25 05:15:00,5.90834,5.90973,5.90675,5.90835,212000000.0
2005-05-25 05:30:00,5.90826,5.91017,5.90705,5.90878,215000000.0
2005-05-25 05:45:00,5.90918,5.90971,5.90631,5.90791,209000000.0
2005-05-25 06:00:00,5.90824,5.90974,5.90691,5.9079,231000000.0
2005-05-25 06:15:00,5.9077,5.90965,5.90613,5.90798,208000000.0
2005-05-25 06:30:00,5.90868,5.90875,5.90448,5.90588,201000000.0
2005-05-25 06:45:00,5.90572,5.90694,5.90414,5.90456,189000000.0
2005-05-25 07:00:00,5.9049,5.90861,5.90342,5.90689,199000000.0
2005-05-25 07:15:00,5.90671,5.90924,5.90557,5.90793,234000000.0
2005-05-25 07:30:00,5.90783,5.91502,5.90657,5.91409,179000000.0
2005-05-25 07:45:00,5.91414,5.91554,5.91111,5.91269,188000000.0
2005-05-25 08:00:00,5.91244,5.9146,5.91143,5.91325,196000000.0
2005-05-25 08:15:00,5.91397,5.91535,5.9102,5.91529,179000000.0
2005-05-25 08:30:00,5.91584,5.91661,5.91387,5.91478,176000000.0
2005-05-25 08:45:00,5.91479,5.91597,5.91159,5.91398,227000000.0
2005-05-25 09:00:00,5.91336,5.9144,5.91078,5.91356,195000000.0
2005-05-25 09:15:00,5.91334,5.91437,5.90987,5.91251,214000000.0
2005-05-25 09:30:00,5.91228,5.91717,5.91183,5.91651,228000000.0
2005-05-25 09:45:00,5.91639,5.91806,5.91299,5.91391,218000000.0
2005-05-25 10:00:00,5.91506,5.91506,5.9099,5.91236,195000000.0
2005-05-25 10:15:00,5.91228,5.91523,5.91074,5.91513,194000000.0
2005-05-25 10:30:00,5.91352,5.91965,5.91347,5.91772,191000000.0
2005-05-25 10:45:00,5.91734,5.91881,5.9125,5.9142,176000000.0
2005-05-25 11:00:00,5.91509,5.91509,5.91014,5.9134,199000000.0
2005-05-25 11:15:00,5.91461,5.91547,5.9121,5.91365,203000000.0
2005-05-25 11:30:00,5.91387,5.91679,5.91331,5.91597,198000000.0
2005-05-25 11:45:00,5.91564,5.91758,5.9135,5.91614,182000000.0
2005-05-25 12:00:00,5.91695,5.91808,5.91459,5.91665,187000000.0
2005-05-25 12:15:00,5.91605,5.91778,5.91456,5.91613,183000000.0
2005-05-25 12:30:00,5.91636,5.92054,5.91584,5.91981,195000000.0
2005-05-25 12:45:00,5.91876,5.92385,5.91474,5.9231,193000000.0
2005-05-25 13:00:00,5.92358,5.92584,5.92167,5.92181,237000000.0
2005-05-25 13:15:00,5.92188,5.925,5.92166,5.925,203000000.0
2005-05-25 13:30:00,5.92475,5.92577,5.92202,5.92388,175000000.0
2005-05-25 13:45:00,5.92246,5.9259,5.92148,5.9218,181000000.0
2005-05-25 14:00:00,5.92303,5.92367,5.91907,5.91955,188000000.0
2005-05-25 14:15:00,5.91951,5.92245,5.91887,5.92153,193000000.0
2005-05-25 14:30:00,5.92223,5.92664,5.91985,5.92508,200000000.0
2005-05-25 14:45:00,5.92455,5.92486,5.91067,5.91154,187000000.0
2005-05-25 15:00:00,5.91125,5.91691,5.90729,5.90873,205000000.0
2005-05-25 15:15:00,5.90812,5.90845,5.89905,5.90693,198000000.0
2005-05-25 15:30:00,5.90474,5.90474,5.89736,5.9027,182000000.0
2005-05-25 15:45:00,5.90271,5.90896,5.89705,5.89707,230000000.0
2005-05-25 16:00:00,5.89718,5.89864,5.89358,5.89714,195000000.0
2005-05-25 16:15:00,5.89706,5.9029,5.8953,5.90096,182000000.0
2005-05-25 16:30:00,5.90028,5.90738,5.8966,5.90483,217000000.0
2005-05-25 16:45:00,5.90514,5.90735,5.90323,5.9059,177000000.0
2005-05-25 17:00:00,5.90549,5.90554,5.89688,5.89905,192000000.0
2005-05-25 17:15:00,5.89904,5.90191,5.8983,5.90055,188000000.0
2005-05-25 17:30:00,5.89891,5.90201,5.89735,5.90069,203000000.0
2005-05-25 17:45:00,5.90156,5.90529,5.90147,5.90337,212000000.0
2005-05-25 18:00:00,5.90238,5.90463,5.90115,5.90413,203000000.0
2005-05-25 18:15:00,5.90452,5.90566,5.90008,5.90226,191000000.0
2005-05-25 18:30:00,5.90198,5.90419,5.89606,5.89623,208000000.0
2005-05-25 18:45:00,5.89658,5.90188,5.89658,5.89947,200000000.0
2005-05-25 19:00:00,5.89967,5.90279,5.89835,5.90145,214000000.0
2005-05-25 19:15:00,5.90102,5.90287,5.8999,5.90008,195000000.0
2005-05-25 19:30:00,5.90032,5.90367,5.89976,5.90207,199000000.0
2005-05-25 19:45:00,5.90154,5.90314,5.90052,5.90292,209000000.0
2005-05-25 20:00:00,5.90246,5.90713,5.90126,5.90587,198000000.0
2005-05-25 20:15:00,5.90538,5.9057,5.90266,5.90339,192000000.0
2005-05-25 20:30:00,5.90335,5.90504,5.90183,5.9019,218000000.0
2005-05-25 20:45:00,5.90162,5.90441,5.90065,5.90377,194000000.0
2005-05-25 21:00:00,5.90357,5.9052,5.90238,5.90353,200000000.0
2005-05-25 21:15:00,5.90314,5.90406,5.90156,5.90245,178000000.0
2005-05-25 21:30:00,5.90144,5.90245,5.89803,5.89944,212000000.0
2005-05-25 21:45:00,5.89942,5.90188,5.89936,5.90016,196000000.0
2005-05-25 22:00:00,5.90014,5.90179,5.89937,5.9006,210000000.0
2005-05-25 22:15:00,5.90064,5.90262,5.90021,5.90259,201000000.0
2005-05-25 22:30:00,5.90231,5.90271,5.89985,5.90148,179000000.0
2005-05-25 22:45:00,5.90146,5.90442,5.89744,5.90302,202000000.0
2005-05-25 23:00:00,5.90404,5.90426,5.90056,5.90207,194000000.0
2005-05-25 23:15:00,5.90245,5.90509,5.9015,5.90368,195000000.0
2005-05-25 23:30:00,5.90312,5.90433,5.89982,5.90115,214000000.0
2005-05-25 23:45:00,5.90104,5.90258,5.89964,5.90175,219000000.0
2005-05-26 00:00:00,5.90209,5.9041,5.90057,5.90384,195000000.0
2005-05-26 00:15:00,5.90368,5.90393,5.90009,5.90032,191000000.0
2005-05-26 00:30:00,5.90194,5.90455,5.89979,5.9031,205000000.0
2005-05-26 00:45:00,5.90338,5.90543,5.90286,5.90302,189000000.0
2005-05-26 01:00:00,5.9026,5.90749,5.9026,5.9048,188000000.0
2005-05-26 01:15:00,5.90543,5.90659,5.90326,5.90561,192000000.0
2005-05-26 01:30:00,5.9053,5.9053,5.90092,5.90092,211000000.0
2005-05-26 01:45:00,5.90234,5.9027,5.89747,5.89984,196000000.0
2005-05-26 02:00:00,5.90034,5.90193,5.89803,5.89803,216000000.0
2005-05-26 02:15:00,5.89851,5.90111,5.89638,5.89678,203000000.0
2005-05-26 02:30:00,5.89617,5.89998,5.89582,5.89896,204000000.0
2005-05-26 02:45:00,5.8985,5.90098,5.89712,5.89712,200000000.0
2005-05-26 03:00:00,5.89814,5.89965,5.89645,5.89785,215000000.0
2005-05-26 03:15:00,5.89908,5.90069,5.89711,5.89908,183000000.0
2005-05-26 03:30:00,5.89916,5.90228,5.89823,5.90199,210000000.0
2005-05-26 03:45:00,5.90217,5.90434,5.90017,5.90299,190000000.0
2005-05-26 04:00:00,5.90347,5.90517,5.90221,5.90386,213000000.0
2005-05-26 04:15:00,5.90439,5.90561,5.90183,5.90285,172000000.0
2005-05-26 04:30:00,5.90334,5.90657,5.90233,5.9061,184000000.0
2005-05-26 04:45:00,5.90667,5.90667,5.90306,5.90315,199000000.0
2005-05-26 05:00:00,5.90291,5.90581,5.90248,5.90568,193000000.0
2005-05-26 05:15:00,5.9051,5.90541,5.90241,5.90331,212000000.0
2005-05-26 05:30:00,5.90304,5.90459,5.90134,5.90171,215000000.0
2005-05-26 05:45:00,5.90195,5.90511,5.90111,5.90313,209000000.0
2005-05-26 06:00:00,5.90324,5.90567,5.90272,5.90368,231000000.0
2005-05-26 06:15:00,5.90279,5.91223,5.90171,5.90989,208000000.0
2005-05-26 06:30:00,5.91127,5.92067,5.91078,5.9179,201000000.0
2005-05-26 06:45:00,5.91773,5.92123,5.9148,5.91995,189000000.0
2005-05-26 07:00:00,5.91838,5.9223,5.91816,5.92226,199000000.0
2005-05-26 07:15:00,5.92188,5.92214,5.91564,5.91564,234000000.0
2005-05-26 07:30:00,5.91582,5.92185,5.91582,5.92185,179000000.0
2005-05-26 07:45:00,5.92241,5.92646,5.9188,5.92425,188000000.0
2005-05-26 08:00:00,5.9253,5.93199,5.92344,5.92902,196000000.0
2005-05-26 08:15:00,5.92847,5.93208,5.92512,5.9277,179000000.0
2005-05-26 08:30:00,5.92795,5.93154,5.92375,5.92376,176000000.0
2005-05-26 08:45:00,5.92431,5.9265,5.91786,5.92042,227000000.0
2005-05-26 09:00:00,5.92042,5.92518,5.9201,5.92407,195000000.0
2005-05-26 09:15:00,5.92491,5.92742,5.92172,5.92643,214000000.0
2005-05-26 09:30:00,5.92574,5.92994,5.92416,5.92618,228000000.0
2005-05-26 09:45:00,5.92592,5.92646,5.9222,5.92488,218000000.0
2005-05-26 10:00:00,5.92448,5.92737,5.92302,5.92478,195000000.0
2005-05-26 10:15:00,5.92487,5.92617,5.92259,5.92429,194000000.0
2005-05-26 10:30:00,5.92419,5.9247,5.92174,5.92209,191000000.0
2005-05-26 10:45:00,5.92196,5.92334,5.91758,5.91979,176000000.0
2005-05-26 11:00:00,5.92051,5.92157,5.91774,5.91868,199000000.0
2005-05-26 11:15:00,5.91965,5.92018,5.91348,5.91767,203000000.0
2005-05-26 11:30:00,5.91832,5.92379,5.91642,5.91766,198000000.0
2005-05-26 11:45:00,5.9175,5.92496,5.91507,5.92324,182000000.0
2005-05-26 12:00:00,5.92378,5.92707,5.91991,5.92286,187000000.0
2005-05-26 12:15:00,5.9232,5.92572,5.92158,5.92405,183000000.0
2005-05-26 12:30:00,5.92371,5.92759,5.92183,5.92729,195000000.0
2005-05-26 12:45:00,5.9265,5.92878,5.92462,5.92829,193000000.0
2005-05-26 13:00:00,5.92921,5.93558,5.92678,5.93068,237000000.0
2005-05-26 13:15:00,5.93081,5.93981,5.93065,5.93481,203000000.0
2005-05-26 13:30:00,5.93495,5.94463,5.93495,5.93719,175000000.0
2005-05-26 13:45:00,5.93677,5.94282,5.9347,5.93542,181000000.0
2005-05-26 14:00:00,5.93535,5.9413,5.93429,5.9387,188000000.0
2005-05-26 14:15:00,5.93845,5.9425,5.934,5.93559,193000000.0
2005-05-26 14:30:00,5.93588,5.94384,5.9331,5.94341,200000000.0
2005-05-26 14:45:00,5.94329,5.94424,5.93565,5.93603,187000000.0
2005-05-26 15:00:00,5.93701,5.9411,5.93461,5.93668,205000000.0
2005-05-26 15:15:00,5.93726,5.94185,5.9367,5.93793,198000000.0
2005-05-26 15:30:00,5.93898,5.93908,5.92854,5.92899,182000000.0
2005-05-26 15:45:00,5.92844,5.93537,5.9274,5.93462,230000000.0
2005-05-26 16:00:00,5.93425,5.94178,5.93268,5.94154,195000000.0
2005-05-26 16:15:00,5.9414,5.94365,5.93824,5.93989,182000000.0
2005-05-26 16:30:00,5.93989,5.94305,5.93749,5.9409,217000000.0
2005-05-26 16:45:00,5.93998,5.94135,5.93578,5.93828,177000000.0
2005-05-26 17:00:00,5.93967,5.93991,5.93025,5.93388,192000000.0
2005-05-26 17:15:00,5.93293,5.94668,5.93226,5.94504,188000000.0
2005-05-26 17:30:00,5.94397,5.94595,5.94007,5.94334,203000000.0
2005-05-26 17:45:00,5.94337,5.94427,5.94092,5.94232,212000000.0
2005-05-26 18:00:00,5.94197,5.9452,5.94169,5.94227,203000000.0
2005-05-26 18:15:00,5.9422,5.94514,5.94176,5.9447,191000000.0
2005-05-26 18:30:00,5.94534,5.94614,5.94257,5.94456,208000000.0
2005-05-26 18:45:00,5.94421,5.94428,5.93992,5.94015,200000000.0
2005-05-26 19:00:00,5.94076,5.94309,5.93984,5.94267,214000000.0
2005-05-26 19:15:00,5.94197,5.94393,5.94051,5.9421,195000000.0
2005-05-26 19:30:00,5.94195,5.94364,5.93942,5.94129,199000000.0
2005-05-26 19:45:00,5.94035,5.94325,5.93904,5.94244,209000000.0
2005-05-26 20:00:00,5.94226,5.94502,5.94164,5.94306,198000000.0
2005-05-26 20:15:00,5.94271,5.94608,5.94161,5.94487,192000000.0
2005-05-26 20:30:00,5.94463,5.95068,5.94409,5.94608,218000000.0
2005-05-26 20:45:00,5.94514,5.94712,5.94157,5.94333,194000000.0
2005-05-26 21:00:00,5.94383,5.94492,5.94026,5.94246,200000000.0
2005-05-26 21:15:00,5.94283,5.94446,5.94127,5.9422,178000000.0
2005-05-26 21:30:00,5.94223,5.94464,5.9416,5.94394,212000000.0
2005-05-26 21:45:00,5.94393,5.945,5.94202,5.94399,196000000.0
2005-05-26 22:00:00,5.94389,5.94741,5.94361,5.94416,210000000.0
2005-05-26 22:15:00,5.94471,5.94612,5.94233,5.94547,201000000.0
2005-05-26 22:30:00,5.94621,5.94629,5.9426,5.94559,179000000.0
2005-05-26 22:45:00,5.9455,5.94605,5.94248,5.94373,202000000.0
2005-05-26 23:00:00,5.94486,5.94505,5.94096,5.94323,194000000.0
2005-05-26 23:15:00,5.94391,5.94483,5.94213,5.94328,195000000.0
2005-05-26 23:30:00,5.94312,5.94482,5.94185,5.94461,214000000.0
2005-05-26 23:45:00,5.94434,5.94592,5.94194,5.94297,219000000.0
2005-05-27 00:00:00,5.94295,5.94546,5.94191,5.94367,195000000.0
2005-05-27 00:15:00,5.94174,5.94548,5.94108,5.94523,191000000.0
2005-05-27 00:30:00,5.94549,5.9462,5.943,5.94455,205000000.0
2005-05-27 00:45:00,5.94488,5.94594,5.94246,5.94402,189000000.0
2005-05-27 01:00:00,5.94421,5.94554,5.94305,5.94344,188000000.0
2005-05-27 01:15:00,5.94339,5.94469,5.94242,5.94313,192000000.0
2005-05-27 01:30:00,5.94335,5.94521,5.94235,5.94386,211000000.0
2005-05-27 01:45:00,5.94398,5.94702,5.94308,5.94486,196000000.0
2005-05-27 02:00:00,5.94479,5.9448,5.9412,5.94178,216000000.0
2005-05-27 02:15:00,5.94145,5.94334,5.93953,5.9425,203000000.0
2005-05-27 02:30:00,5.94195,5.94386,5.94089,5.94091,204000000.0
2005-05-27 02:45:00,5.94078,5.94303,5.94012,5.94273,200000000.0
2005-05-27 03:00:00,5.94225,5.94399,5.94023,5.94023,215000000.0
2005-05-27 03:15:00,5.94033,5.94212,5.93899,5.94051,183000000.0
2005-05-27 03:30:00,5.94104,5.94304,5.93894,5.94128,210000000.0
2005-05-27 03:45:00,5.94079,5.9425,5.93931,5.94143,190000000.0
2005-05-27 04:00:00,5.94127,5.94222,5.93914,5.93988,213000000.0
2005-05-27 04:15:00,5.93981,5.94194,5.93658,5.94133,172000000.0
2005-05-27 04:30:00,5.94112,5.94202,5.93813,5.9382,184000000.0
2005-05-27 04:45:00,5.93855,5.9398,5.93688,5.93819,199000000.0
2005-05-27 05:00:00,5.93913,5.94045,5.93754,5.93988,193000000.0
2005-05-27 05:15:00,5.94014,5.94186,5.93783,5.94041,212000000.0
2005-05-27 05:30:00,5.93966,5.94138,5.93902,5.9397,215000000.0
2005-05-27 05:45:00,5.94009,5.94303,5.93978,5.94073,209000000.0
2005-05-27 06:00:00,5.94107,5.94253,5.93959,5.94025,231000000.0
2005-05-27 06:15:00,5.94035,5.9417,5.93823,5.93823,208000000.0
2005-05-27 06:30:00,5.93971,5.94103,5.93791,5.93815,201000000.0
2005-05-27 06:45:00,5.93806,5.93949,5.93592,5.93622,189000000.0
2005-05-27 07:00:00,5.93626,5.93976,5.93589,5.93885,199000000.0
2005-05-27 07:15:00,5.93905,5.94116,5.93796,5.94036,234000000.0
2005-05-27 07:30:00,5.94003,5.94072,5.9361,5.93677,179000000.0
2005-05-27 07:45:00,5.93636,5.93917,5.9363,5.93872,188000000.0
2005-05-27 08:00:00,5.93809,5.93915,5.93499,5.937,196000000.0
2005-05-27 08:15:00,5.93674,5.9379,5.93325,5.93573,179000000.0
2005-05-27 08:30:00,5.93595,5.93768,5.93229,5.93399,176000000.0
2005-05-27 08:45:00,5.93326,5.938,5.93251,5.93565,227000000.0
2005-05-27 09:00:00,5.93591,5.93711,5.93161,5.93415,195000000.0
2005-05-27 09:15:00,5.93487,5.93745,5.92932,5.93153,214000000.0
2005-05-27 09:30:00,5.93127,5.93481,5.93071,5.93452,228000000.0
2005-05-27 09:45:00,5.93451,5.93477,5.93112,5.93173,218000000.0
2005-05-27 10:00:00,5.93206,5.9342,5.92889,5.93237,195000000.0
2005-05-27 10:15:00,5.93089,5.93455,5.92936,5.93337,194000000.0
2005-05-27 10:30:00,5.93315,5.93417,5.92986,5.92986,191000000.0
2005-05-27 10:45:00,5.92985,5.93456,5.92952,5.93192,176000000.0
2005-05-27 11:00:00,5.93162,5.93275,5.92913,5.92986,199000000.0
2005-05-27 11:15:00,5.9301,5.93276,5.92855,5.93153,203000000.0
2005-05-27 11:30:00,5.93119,5.93531,5.92946,5.9343,198000000.0
2005-05-27 11:45:00,5.9341,5.93527,5.93069,5.93349,182000000.0
2005-05-27 12:00:00,5.93387,5.93408,5.93084,5.93264,187000000.0
2005-05-27 12:15:00,5.93329,5.93484,5.93171,5.93413,183000000.0
2005-05-27 12:30:00,5.93291,5.93629,5.93267,5.93573,195000000.0
2005-05-27 12:45:00,5.93713,5.93891,5.92985,5.93236,193000000.0
2005-05-27 13:00:00,5.93153,5.93445,5.93054,5.9308,237000000.0
2005-05-27 13:15:00,5.93073,5.93619,5.92601,5.92643,203000000.0
2005-05-27 13:30:00,5.92665,5.92984,5.92245,5.92413,175000000.0
2005-05-27 13:45:00,5.92372,5.93575,5.92372,5.9278,181000000.0
2005-05-27 14:00:00,5.93057,5.9337,5.92399,5.92478,188000000.0
2005-05-27 14:15:00,5.92327,5.93047,5.92302,5.92973,193000000.0
2005-05-27 14:30:00,5.92944,5.93307,5.92564,5.93153,200000000.0
2005-05-27 14:45:00,5.93093,5.93361,5.9271,5.93122,187000000.0
2005-05-27 15:00:00,5.93094,5.93474,5.92945,5.93161,205000000.0
2005-05-27 15:15:00,5.93074,5.93098,5.92486,5.92935,198000000.0
2005-05-27 15:30:00,5.92825,5.93288,5.92675,5.93288,182000000.0
2005-05-27 15:45:00,5.93291,5.93722,5.93038,5.93262,230000000.0
2005-05-27 16:00:00,5.93265,5.93353,5.92677,5.9277,195000000.0
2005-05-27 16:15:00,5.92794,5.93038,5.92589,5.92767,182000000.0
2005-05-27 16:30:00,5.92807,5.92967,5.92504,5.92803,217000000.0
2005-05-27 16:45:00,5.92716,5.92843,5.92394,5.92747,177000000.0
2005-05-27 17:00:00,5.92814,5.92916,5.92541,5.92557,192000000.0
2005-05-27 17:15:00,5.92667,5.92761,5.91997,5.92182,188000000.0
2005-05-27 17:30:00,5.92174,5.92321,5.91459,5.91591,203000000.0
2005-05-27 17:45:00,5.91633,5.91754,5.91187,5.91744,212000000.0
2005-05-27 18:00:00,5.91687,5.91868,5.91499,5.91772,203000000.0
2005-05-27 18:15:00,5.91773,5.91935,5.9134,5.91438,191000000.0
2005-05-27 18:30:00,5.91447,5.91473,5.90624,5.90991,208000000.0
2005-05-27 18:45:00,5.90932,5.91019,5.90654,5.90893,200000000.0
2005-05-27 19:00:00,5.90929,5.91276,5.90758,5.91011,214000000.0
2005-05-27 19:15:00,5.91052,5.91442,5.90965,5.91279,195000000.0
2005-05-27 19:30:00,5.91241,5.91533,5.90965,5.91358,199000000.0
2005-05-27 19:45:00,5.91289,5.91559,5.91148,5.91291,209000000.0
2005-05-27 20:00:00,5.91284,5.91654,5.91159,5.91373,198000000.0
2005-05-27 20:15:00,5.91384,5.91556,5.91237,5.91402,192000000.0
2005-05-27 20:30:00,5.91339,5.91511,5.91194,5.91274,218000000.0
2005-05-27 20:45:00,5.91339,5.91571,5.91235,5.91429,194000000.0
2005-05-27 21:00:00,5.91452,5.91571,5.91211,5.91335,200000000.0
2005-05-27 21:15:00,5.9138,5.91586,5.91241,5.91478,178000000.0
2005-05-27 21:30:00,5.91423,5.91658,5.91339,5.91443,212000000.0
2005-05-27 21:45:00,5.91442,5.91548,5.90955,5.91097,196000000.0
2005-05-27 22:00:00,5.91115,5.91305,5.90963,5.91288,210000000.0
2005-05-27 22:15:00,5.91289,5.91291,5.90899,5.9104,201000000.0
2005-05-27 22:30:00,5.91026,5.91236,5.90896,5.91039,179000000.0
2005-05-27 22:45:00,5.91079,5.91162,5.90804,5.90927,202000000.0
2005-05-30 02:00:00,5.93929,5.9436,5.93865,5.9416,216000000.0
2005-05-30 02:15:00,5.94156,5.94223,5.93303,5.93633,203000000.0
2005-05-30 02:30:00,5.93552,5.9381,5.93391,5.93477,204000000.0
2005-05-30 02:45:00,5.93479,5.93503,5.93098,5.93124,200000000.0
2005-05-30 03:00:00,5.93125,5.93254,5.92607,5.9267,215000000.0
2005-05-30 03:15:00,5.92618,5.93085,5.92618,5.92845,183000000.0
2005-05-30 03:30:00,5.92921,5.93087,5.92697,5.93087,210000000.0
2005-05-30 03:45:00,5.93116,5.93142,5.92722,5.9289,190000000.0
2005-05-30 04:00:00,5.9287,5.93136,5.92767,5.92986,213000000.0
2005-05-30 04:15:00,5.92958,5.93204,5.928,5.928,172000000.0
2005-05-30 04:30:00,5.92799,5.93065,5.92764,5.92949,184000000.0
2005-05-30 04:45:00,5.92871,5.93037,5.9273,5.92932,199000000.0
2005-05-30 05:00:00,5.92953,5.93104,5.92799,5.92934,193000000.0
2005-05-30 05:15:00,5.92981,5.93216,5.9282,5.92928,212000000.0
2005-05-30 05:30:00,5.92954,5.93063,5.92665,5.9297,215000000.0
2005-05-30 05:45:00,5.92993,5.93031,5.92693,5.92926,209000000.0
2005-05-30 06:00:00,5.92942,5.93202,5.92811,5.93029,231000000.0
2005-05-30 06:15:00,5.9315,5.93509,5.9301,5.93143,208000000.0
2005-05-30 06:30:00,5.93046,5.93273,5.92845,5.92925,201000000.0
2005-05-30 06:45:00,5.92957,5.93199,5.92781,5.93,189000000.0
2005-05-30 07:00:00,5.92927,5.93181,5.92802,5.92931,199000000.0
2005-05-30 07:15:00,5.92878,5.93314,5.92792,5.93299,234000000.0
2005-05-30 07:30:00,5.93284,5.9364,5.93041,5.93271,179000000.0
2005-05-30 07:45:00,5.93424,5.93869,5.93409,5.93642,188000000.0
2005-05-30 08:00:00,5.93662,5.93906,5.93428,5.93815,196000000.0
2005-05-30 08:15:00,5.93774,5.93847,5.93424,5.93613,179000000.0
2005-05-30 08:30:00,5.93572,5.93586,5.93046,5.93157,176000000.0
2005-05-30 08:45:00,5.93279,5.9376,5.93211,5.93575,227000000.0
2005-05-30 09:00:00,5.93585,5.93895,5.93474,5.93572,195000000.0
2005-05-30 09:15:00,5.93597,5.93597,5.93175,5.93404,214000000.0
2005-05-30 09:30:00,5.93456,5.93619,5.93193,5.93228,228000000.0
2005-05-30 09:45:00,5.9325,5.93623,5.93166,5.93549,218000000.0
2005-05-30 10:00:00,5.93507,5.93787,5.93392,5.93621,195000000.0
2005-05-30 10:15:00,5.93606,5.94061,5.93564,5.93888,194000000.0
2005-05-30 10:30:00,5.93827,5.93978,5.93661,5.93849,191000000.0
2005-05-30 10:45:00,5.93756,5.93943,5.93574,5.93574,176000000.0
2005-05-30 11:00:00,5.93543,5.93943,5.93377,5.93749,199000000.0
2005-05-30 11:15:00,5.93761,5.94166,5.93699,5.94064,203000000.0
2005-05-30 11:30:00,5.94023,5.94139,5.93695,5.93948,198000000.0
2005-05-30 11:45:00,5.9394,5.94072,5.93782,5.93973,182000000.0
2005-05-30 12:00:00,5.93999,5.94351,5.93872,5.94204,187000000.0
2005-05-30 12:15:00,5.94203,5.94282,5.93973,5.94116,183000000.0
2005-05-30 12:30:00,5.94172,5.94751,5.94111,5.94658,195000000.0
2005-05-30 12:45:00,5.94637,5.9477,5.9444,5.94624,193000000.0
2005-05-30 13:00:00,5.94652,5.95984,5.94592,5.95573,237000000.0
2005-05-30 13:15:00,5.95544,5.95988,5.95394,5.95909,203000000.0
2005-05-30 13:30:00,5.95938,5.96229,5.95502,5.95638,175000000.0
2005-05-30 13:45:00,5.95644,5.95821,5.95494,5.95653,181000000.0
2005-05-30 14:00:00,5.95714,5.96336,5.95523,5.96142,188000000.0
2005-05-30 14:15:00,5.96201,5.96422,5.96005,5.96165,193000000.0
2005-05-30 14:30:00,5.96164,5.96303,5.96001,5.9608,200000000.0
2005-05-30 14:45:00,5.95967,5.96113,5.95788,5.95898,187000000.0
2005-05-30 15:00:00,5.95875,5.96199,5.95812,5.95914,205000000.0
2005-05-30 15:15:00,5.96022,5.96299,5.95874,5.96119,198000000.0
2005-05-30 15:30:00,5.96172,5.96181,5.95895,5.95954,182000000.0
2005-05-30 15:45:00,5.96002,5.96317,5.95926,5.96256,230000000.0
2005-05-30 16:00:00,5.96159,5.96441,5.96097,5.96174,195000000.0
2005-05-30 16:15:00,5.96319,5.96319,5.96042,5.96272,182000000.0
2005-05-30 16:30:00,5.96307,5.96332,5.96051,5.96119,217000000.0
2005-05-30 16:45:00,5.96094,5.96287,5.95898,5.96043,177000000.0
2005-05-30 17:00:00,5.9601,5.96319,5.959,5.9631,192000000.0
2005-05-30 17:15:00,5.96269,5.96418,5.96124,5.96191,188000000.0
2005-05-30 17:30:00,5.96251,5.96487,5.96123,5.96244,203000000.0
2005-05-30 17:45:00,5.96256,5.96427,5.95969,5.96122,212000000.0
2005-05-30 18:00:00,5.96177,5.96348,5.96002,5.96272,203000000.0
2005-05-30 18:15:00,5.96261,5.96487,5.96034,5.96329,191000000.0
2005-05-30 18:30:00,5.96308,5.96398,5.96061,5.96186,208000000.0
2005-05-30 18:45:00,5.96174,5.96463,5.96095,5.96183,200000000.0
2005-05-30 19:00:00,5.96229,5.96494,5.96229,5.96246,214000000.0
2005-05-30 19:15:00,5.96265,5.96481,5.96238,5.96252,195000000.0
2005-05-30 19:30:00,5.96237,5.96453,5.96067,5.96172,199000000.0
2005-05-30 19:45:00,5.96132,5.9637,5.96064,5.96138,209000000.0
2005-05-30 20:00:00,5.9609,5.96337,5.95982,5.96219,198000000.0
2005-05-30 20:15:00,5.96194,5.96235,5.95861,5.95915,192000000.0
2005-05-30 20:30:00,5.95958,5.96391,5.95932,5.96324,218000000.0
2005-05-30 20:45:00,5.96322,5.96381,5.96131,5.96302,194000000.0
2005-05-30 21:00:00,5.96311,5.96392,5.96107,5.9631,200000000.0
2005-05-30 21:15:00,5.96311,5.96393,5.96122,5.9628,178000000.0
2005-05-30 21:30:00,5.96303,5.96397,5.96111,5.96261,212000000.0
2005-05-30 21:45:00,5.96327,5.96351,5.96066,5.96102,196000000.0
2005-05-30 22:00:00,5.96139,5.96257,5.95992,5.96089,210000000.0
2005-05-30 22:15:00,5.96126,5.9626,5.95887,5.9593,201000000.0
2005-05-30 22:30:00,5.95909,5.96118,5.9586,5.96115,179000000.0
2005-05-30 22:45:00,5.96102,5.96225,5.95863,5.95863,202000000.0
2005-05-30 23:00:00,5.95913,5.96236,5.95885,5.96148,194000000.0
2005-05-30 23:15:00,5.96203,5.96224,5.95901,5.96004,195000000.0
2005-05-30 23:30:00,5.96095,5.96264,5.95885,5.96082,214000000.0
2005-05-30 23:45:00,5.96057,5.96219,5.95814,5.95895,219000000.0
2005-05-31 00:00:00,5.95894,5.96121,5.95761,5.95791,195000000.0
2005-05-31 00:15:00,5.9575,5.9592,5.95606,5.95729,191000000.0
2005-05-31 00:30:00,5.95775,5.95982,5.95538,5.95605,205000000.0
2005-05-31 00:45:00,5.95672,5.95823,5.95589,5.95653,189000000.0
2005-05-31 01:00:00,5.95626,5.95678,5.95333,5.95526,188000000.0
2005-05-31 01:15:00,5.9554,5.95748,5.95469,5.95663,192000000.0
2005-05-31 01:30:00,5.95614,5.9568,5.95281,5.95394,211000000.0
2005-05-31 01:45:00,5.95443,5.9573,5.95286,5.95705,196000000.0
2005-05-31 02:00:00,5.95621,5.9652,5.95588,5.96369,216000000.0
2005-05-31 02:15:00,5.96331,5.96502,5.96184,5.96304,203000000.0
2005-05-31 02:30:00,5.9618,5.96615,5.9618,5.96487,204000000.0
2005-05-31 02:45:00,5.96481,5.96884,5.96442,5.96547,200000000.0
2005-05-31 03:00:00,5.96595,5.98145,5.96539,5.98089,215000000.0
2005-05-31 03:15:00,5.9812,6.00777,5.97979,5.99835,183000000.0
2005-05-31 03:30:00,5.99797,5.99957,5.99432,5.99866,210000000.0
2005-05-31 03:45:00,5.99902,6.00446,5.99703,5.99866,190000000.0
2005-05-31 04:00:00,5.9985,6.00096,5.99501,5.99802,213000000.0
2005-05-31 04:15:00,5.99905,5.99998,5.99636,5.99821,172000000.0
2005-05-31 04:30:00,5.99805,6.0001,5.99613,5.99718,184000000.0
2005-05-31 04:45:00,5.99731,6.00019,5.99649,5.99804,199000000.0
2005-05-31 05:00:00,5.99711,5.99884,5.99277,5.99734,193000000.0
2005-05-31 05:15:00,5.99696,5.998,5.99439,5.99439,212000000.0
2005-05-31 05:30:00,5.99453,5.9997,5.99453,5.99877,215000000.0
2005-05-31 05:45:00,5.99914,5.99992,5.99575,5.99575,209000000.0
2005-05-31 06:00:00,5.99642,5.9972,5.99206,5.99341,231000000.0
2005-05-31 06:15:00,5.99369,5.99472,5.98917,5.99174,208000000.0
2005-05-31 06:30:00,5.99213,5.99877,5.99204,5.99783,201000000.0
2005-05-31 06:45:00,5.99819,6.00179,5.99704,5.9996,189000000.0
2005-05-31 07:00:00,5.99925,6.00195,5.99749,5.99906,199000000.0
2005-05-31 07:15:00,5.99912,6.00323,5.99866,6.00178,234000000.0
2005-05-31 07:30:00,6.00165,6.00165,5.99507,5.99726,179000000.0
2005-05-31 07:45:00,5.99731,5.99819,5.99412,5.99632,188000000.0
2005-05-31 08:00:00,5.99572,6.00062,5.99494,5.99779,196000000.0
2005-05-31 08:15:00,5.99793,6.00349,5.99646,5.99911,179000000.0
2005-05-31 08:30:00,5.99914,6.00251,5.99828,6.00085,176000000.0
2005-05-31 08:45:00,6.00069,6.01019,6.00069,6.0075,227000000.0
2005-05-31 09:00:00,6.00735,6.00853,6.00188,6.00215,195000000.0
2005-05-31 09:15:00,6.00217,6.0052,5.9997,6.00321,214000000.0
2005-05-31 09:30:00,6.0036,6.00461,5.9972,6.00457,228000000.0
2005-05-31 09:45:00,6.00326,6.0082,6.00263,6.0082,218000000.0
2005-05-31 10:00:00,6.00693,6.00826,6.00169,6.00367,195000000.0
2005-05-31 10:15:00,6.00386,6.00501,6.00206,6.00206,194000000.0
2005-05-31 10:30:00,6.00389,6.00441,5.99823,6.00181,191000000.0
2005-05-31 10:45:00,6.00145,6.00392,5.9983,6.00308,176000000.0
2005-05-31 11:00:00,6.00279,6.00585,6.00191,6.00504,199000000.0
2005-05-31 11:15:00,6.00476,6.00674,6.00321,6.00401,203000000.0
2005-05-31 11:30:00,6.00474,6.00957,6.00255,6.00817,198000000.0
2005-05-31 11:45:00,6.00789,6.02411,6.00742,6.01942,182000000.0
2005-05-31 12:00:00,6.01961,6.03148,6.01842,6.03095,187000000.0
2005-05-31 12:15:00,6.03207,6.03968,6.02953,6.03601,183000000.0
2005-05-31 12:30:00,6.03609,6.037,6.0322,6.03669,195000000.0
2005-05-31 12:45:00,6.03637,6.03777,6.02871,6.03306,193000000.0
2005-05-31 13:00:00,6.0338,6.03667,6.03057,6.03473,237000000.0
2005-05-31 13:15:00,6.03444,6.03783,6.03161,6.03543,203000000.0
2005-05-31 13:30:00,6.03547,6.03683,6.03307,6.03609,175000000.0
2005-05-31 13:45:00,6.03594,6.03649,6.02895,6.02914,181000000.0
2005-05-31 14:00:00,6.02922,6.03085,6.02434,6.02999,188000000.0
2005-05-31 14:15:00,6.02944,6.03175,6.02826,6.03031,193000000.0
2005-05-31 14:30:00,6.0305,6.0314,6.02383,6.02383,200000000.0
2005-05-31 14:45:00,6.02488,6.02733,6.02095,6.02588,187000000.0
2005-05-31 15:00:00,6.02727,6.0317,6.02441,6.02441,205000000.0
2005-05-31 15:15:00,6.02392,6.02717,6.01876,6.02433,198000000.0
2005-05-31 15:30:00,6.0232,6.02497,6.02023,6.02302,182000000.0
2005-05-31 15:45:00,6.02228,6.02471,6.01719,6.02072,230000000.0
2005-05-31 16:00:00,6.02166,6.02816,6.01684,6.02041,195000000.0
2005-05-31 16:15:00,6.02011,6.02221,6.01443,6.01698,182000000.0
2005-05-31 16:30:00,6.01638,6.02164,6.01278,6.01446,217000000.0
2005-05-31 16:45:00,6.0128,6.02215,6.01044,6.02177,177000000.0
2005-05-31 17:00:00,6.02221,6.02413,6.01757,6.0212,192000000.0
2005-05-31 17:15:00,6.02176,6.02595,6.01863,6.02168,188000000.0
2005-05-31 17:30:00,6.02109,6.02468,6.0179,6.02044,203000000.0
2005-05-31 17:45:00,6.0205,6.0236,6.01829,6.02174,212000000.0
2005-05-31 18:00:00,6.02138,6.02383,6.01905,6.02151,203000000.0
2005-05-31 18:15:00,6.02152,6.02192,6.01814,6.02032,191000000.0
2005-05-31 18:30:00,6.02038,6.02271,6.01932,6.02271,208000000.0
2005-05-31 18:45:00,6.02196,6.02764,6.02183,6.02622,200000000.0
2005-05-31 19:00:00,6.02681,6.03511,6.02468,6.03506,214000000.0
2005-05-31 19:15:00,6.03545,6.03648,6.03312,6.03564,195000000.0
2005-05-31 19:30:00,6.03502,6.03967,6.03306,6.03905,199000000.0
2005-05-31 19:45:00,6.03913,6.04168,6.03577,6.03961,209000000.0
2005-05-31 20:00:00,6.03971,6.04108,6.03738,6.03994,198000000.0
2005-05-31 20:15:00,6.04186,6.04589,6.04132,6.04336,192000000.0
2005-05-31 20:30:00,6.04399,6.04537,6.04118,6.04437,218000000.0
2005-05-31 20:45:00,6.04273,6.04369,6.04008,6.04232,194000000.0
2005-05-31 21:00:00,6.04126,6.04279,6.03643,6.0386,200000000.0
2005-05-31 21:15:00,6.03955,6.04022,6.03676,6.0394,178000000.0
2005-05-31 21:30:00,6.03949,6.04215,6.03783,6.04143,212000000.0
2005-05-31 21:45:00,6.04031,6.04239,6.03895,6.04066,196000000.0
2005-05-31 22:00:00,6.04167,6.04379,6.0403,6.04229,210000000.0
2005-05-31 22:15:00,6.04221,6.04637,6.04098,6.04373,201000000.0
2005-05-31 22:30:00,6.04364,6.0454,6.04086,6.04277,179000000.0
2005-05-31 22:45:00,6.04306,6.04332,6.03963,6.04202,202000000.0
2005-05-31 23:00:00,6.04259,6.04359,6.03865,6.04063,194000000.0
2005-05-31 23:15:00,6.04048,6.04093,6.03762,6.04022,195000000.0
2005-05-31 23:30:00,6.04099,6.04436,6.03999,6.04212,214000000.0
2005-05-31 23:45:00,6.04163,6.04255,6.0387,6.04041,219000000.0
2005-06-01 00:00:00,6.04087,6.04097,6.03787,6.04049,195000000.0
2005-06-01 00:15:00,6.04049,6.04227,6.03968,6.04075,191000000.0
2005-06-01 00:30:00,6.0412,6.04307,6.0386,6.03963,205000000.0
2005-06-01 00:45:00,6.03865,6.04238,6.03852,6.04034,189000000.0
2005-06-01 01:00:00,6.03944,6.04202,6.03816,6.04044,188000000.0
2005-06-01 01:15:00,6.0397,6.04172,6.0387,6.04003,192000000.0
2005-06-01 01:30:00,6.04113,6.04309,6.0401,6.0426,211000000.0
2005-06-01 01:45:00,6.04235,6.04435,6.03971,6.04332,196000000.0
2005-06-01 02:00:00,6.04224,6.04553,6.03888,6.03888,216000000.0
2005-06-01 02:15:00,6.03939,6.04145,6.03525,6.03782,203000000.0
2005-06-01 02:30:00,6.03595,6.03775,6.03313,6.0343,204000000.0
2005-06-01 02:45:00,6.03504,6.03684,6.03401,6.03478,200000000.0
2005-06-01 03:00:00,6.03541,6.0361,6.02872,6.02963,215000000.0
2005-06-01 03:15:00,6.02984,6.0312,6.02667,6.02885,183000000.0
2005-06-01 03:30:00,6.02959,6.0321,6.02891,6.03136,210000000.0
2005-06-01 03:45:00,6.03147,6.03304,6.02919,6.03184,190000000.0
2005-06-01 04:00:00,6.03143,6.03143,6.02724,6.03009,213000000.0
2005-06-01 04:15:00,6.03022,6.03176,6.0279,6.02796,172000000.0
2005-06-01 04:30:00,6.02803,6.02984,6.02694,6.02814,184000000.0
2005-06-01 04:45:00,6.02888,6.03035,6.02697,6.0287,199000000.0
2005-06-01 05:00:00,6.02838,6.0324,6.0276,6.03195,193000000.0
2005-06-01 05:15:00,6.03183,6.03484,6.02829,6.03353,212000000.0
2005-06-01 05:30:00,6.03335,6.03392,6.031,6.03213,215000000.0
2005-06-01 05:45:00,6.03262,6.03679,6.03229,6.03537,209000000.0
2005-06-01 06:00:00,6.03546,6.03699,6.03214,6.03326,231000000.0
2005-06-01 06:15:00,6.03302,6.03711,6.03211,6.03468,208000000.0
2005-06-01 06:30:00,6.03447,6.03569,6.03243,6.034,201000000.0
2005-06-01 06:45:00,6.03359,6.03626,6.03307,6.03532,189000000.0
2005-06-01 07:00:00,6.03491,6.03622,6.03188,6.03271,199000000.0
2005-06-01 07:15:00,6.03314,6.03474,6.02969,6.03009,234000000.0
2005-06-01 07:30:00,6.0307,6.03371,6.02806,6.02974,179000000.0
2005-06-01 07:45:00,6.02992,6.03104,6.02713,6.02998,188000000.0
2005-06-01 08:00:00,6.03029,6.03259,6.02464,6.03017,196000000.0
2005-06-01 08:15:00,6.03084,6.03096,6.02426,6.02521,179000000.0
2005-06-01 08:30:00,6.02554,6.02713,6.0235,6.02604,176000000.0
2005-06-01 08:45:00,6.02621,6.03365,6.02585,6.03315,227000000.0
2005-06-01 09:00:00,6.03303,6.03658,6.03203,6.03409,195000000.0
2005-06-01 09:15:00,6.03477,6.0398,6.03329,6.03597,214000000.0
2005-06-01 09:30:00,6.03615,6.03784,6.0294,6.03102,228000000.0
2005-06-01 09:45:00,6.03123,6.04178,6.03023,6.04178,218000000.0
2005-06-01 10:00:00,6.04193,6.05341,6.04048,6.05126,195000000.0
2005-06-01 10:15:00,6.05085,6.06077,6.05026,6.05525,194000000.0
2005-06-01 10:30:00,6.05564,6.0609,6.04493,6.05105,191000000.0
2005-06-01 10:45:00,6.05115,6.05276,6.04786,6.05113,176000000.0
2005-06-01 11:00:00,6.05171,6.05877,6.05028,6.05721,199000000.0
2005-06-01 11:15:00,6.05634,6.06666,6.05562,6.06557,203000000.0
2005-06-01 11:30:00,6.0649,6.06782,6.0628,6.06416,198000000.0
2005-06-01 11:45:00,6.06455,6.06579,6.06044,6.06232,182000000.0
2005-06-01 12:00:00,6.06278,6.06625,6.05962,6.06614,187000000.0
2005-06-01 12:15:00,6.06569,6.07376,6.06295,6.07376,183000000.0
2005-06-01 12:30:00,6.07493,6.07804,6.07173,6.07559,195000000.0
2005-06-01 12:45:00,6.07645,6.07783,6.071,6.07582,193000000.0
2005-06-01 13:00:00,6.07647,6.07647,6.07101,6.07167,237000000.0
2005-06-01 13:15:00,6.07118,6.0716,6.06676,6.06806,203000000.0
2005-06-01 13:30:00,6.06829,6.06931,6.06217,6.06347,175000000.0
2005-06-01 13:45:00,6.06236,6.06771,6.06159,6.06692,181000000.0
2005-06-01 14:00:00,6.06841,6.07925,6.06841,6.07925,188000000.0
2005-06-01 14:15:00,6.07939,6.07988,6.07339,6.07762,193000000.0
2005-06-01 14:30:00,6.07761,6.07936,6.07162,6.07384,200000000.0
2005-06-01 14:45:00,6.07398,6.08014,6.0733,6.07493,187000000.0
2005-06-01 15:00:00,6.07327,6.0747,6.06861,6.07195,205000000.0
2005-06-01 15:15:00,6.07377,6.07593,6.07187,6.07391,198000000.0
2005-06-01 15:30:00,6.07391,6.07486,6.06787,6.06894,182000000.0
2005-06-01 15:45:00,6.06867,6.07209,6.06503,6.06643,230000000.0
2005-06-01 16:00:00,6.06684,6.07652,6.06189,6.0736,195000000.0
2005-06-01 16:15:00,6.07401,6.07425,6.06101,6.06243,182000000.0
2005-06-01 16:30:00,6.06281,6.06782,6.058,6.06499,217000000.0
2005-06-01 16:45:00,6.06449,6.06922,6.05509,6.06132,177000000.0
2005-06-01 17:00:00,6.06152,6.07109,6.06114,6.0696,192000000.0
2005-06-01 17:15:00,6.06906,6.07314,6.06461,6.06929,188000000.0
2005-06-01 17:30:00,6.0676,6.07634,6.06553,6.07343,203000000.0
2005-06-01 17:45:00,6.07347,6.07831,6.07183,6.07805,212000000.0
2005-06-01 18:00:00,6.07775,6.08396,6.07175,6.07817,203000000.0
2005-06-01 18:15:00,6.07784,6.08345,6.07466,6.07916,191000000.0
2005-06-01 18:30:00,6.08013,6.08246,6.07838,6.08139,208000000.0
2005-06-01 18:45:00,6.08172,6.08254,6.07731,6.07821,200000000.0
2005-06-01 19:00:00,6.07844,6.07995,6.07639,6.0765,214000000.0
2005-06-01 19:15:00,6.07659,6.07827,6.07265,6.07669,195000000.0
2005-06-01 19:30:00,6.07708,6.07749,6.07268,6.07569,199000000.0
2005-06-01 19:45:00,6.07523,6.07817,6.07256,6.07516,209000000.0
2005-06-01 20:00:00,6.07528,6.07997,6.0735,6.07826,198000000.0
2005-06-01 20:15:00,6.07886,6.08006,6.07558,6.07859,192000000.0
2005-06-01 20:30:00,6.07789,6.0822,6.07714,6.07953,218000000.0
2005-06-01 20:45:00,6.07972,6.08198,6.07802,6.0797,194000000.0
2005-06-01 21:00:00,6.08029,6.08734,6.07998,6.08415,200000000.0
2005-06-01 21:15:00,6.08372,6.08711,6.08307,6.08515,178000000.0
2005-06-01 21:30:00,6.08502,6.09078,6.08416,6.08925,212000000.0
2005-06-01 21:45:00,6.08921,6.09389,6.08851,6.09116,196000000.0
2005-06-01 22:00:00,6.0913,6.10544,6.09003,6.10344,210000000.0
2005-06-01 22:15:00,6.10386,6.11291,6.10121,6.11217,201000000.0
2005-06-01 22:30:00,6.11244,6.11244,6.10359,6.10413,179000000.0
2005-06-01 22:45:00,6.10507,6.10612,6.10067,6.1036,202000000.0
2005-06-01 23:00:00,6.10293,6.10374,6.09467,6.09681,194000000.0
2005-06-01 23:15:00,6.09659,6.0976,6.09309,6.09391,195000000.0
2005-06-01 23:30:00,6.09373,6.09551,6.08789,6.08922,214000000.0
2005-06-01 23:45:00,6.08807,6.09058,6.08678,6.08929,219000000.0
2005-06-02 00:00:00,6.08938,6.09166,6.08794,6.08917,195000000.0
2005-06-02 00:15:00,6.08909,6.09799,6.08898,6.09445,191000000.0
2005-06-02 00:30:00,6.09438,6.09653,6.09365,6.09547,205000000.0
2005-06-02 00:45:00,6.09518,6.09941,6.09447,6.09567,189000000.0
2005-06-02 01:00:00,6.09451,6.09514,6.08944,6.09379,188000000.0
2005-06-02 01:15:00,6.09339,6.09487,6.08867,6.09019,192000000.0
2005-06-02 01:30:00,6.09102,6.09347,6.08873,6.09124,211000000.0
2005-06-02 01:45:00,6.09171,6.09414,6.08952,6.09199,196000000.0
2005-06-02 02:00:00,6.09238,6.09374,6.08482,6.08482,216000000.0
2005-06-02 02:15:00,6.08497,6.08798,6.08346,6.0858,203000000.0
2005-06-02 02:30:00,6.08604,6.08946,6.08319,6.08669,204000000.0
2005-06-02 02:45:00,6.08641,6.08915,6.0853,6.08803,200000000.0
2005-06-02 03:00:00,6.08727,6.08825,6.08445,6.08618,215000000.0
2005-06-02 03:15:00,6.08607,6.08776,6.08468,6.08598,183000000.0
2005-06-02 03:30:00,6.08585,6.08661,6.07794,6.07921,210000000.0
2005-06-02 03:45:00,6.07947,6.08013,6.07566,6.07794,190000000.0
2005-06-02 04:00:00,6.07932,6.08042,6.07743,6.0791,213000000.0
2005-06-02 04:15:00,6.07954,6.08237,6.07916,6.08084,172000000.0
2005-06-02 04:30:00,6.08096,6.08449,6.07917,6.08449,184000000.0
2005-06-02 04:45:00,6.08381,6.08397,6.07994,6.08149,199000000.0
2005-06-02 05:00:00,6.08282,6.08397,6.07975,6.08018,193000000.0
2005-06-02 05:15:00,6.08171,6.08249,6.07955,6.08083,212000000.0
2005-06-02 05:30:00,6.08154,6.08315,6.08002,6.08233,215000000.0
2005-06-02 05:45:00,6.08225,6.08826,6.08211,6.08743,209000000.0
2005-06-02 06:00:00,6.08669,6.09161,6.08513,6.09139,231000000.0
2005-06-02 06:15:00,6.09226,6.09327,6.08913,6.09245,208000000.0
2005-06-02 06:30:00,6.09324,6.10106,6.09257,6.09596,201000000.0
2005-06-02 06:45:00,6.0962,6.0965,6.09087,6.09463,189000000.0
2005-06-02 07:00:00,6.09403,6.09764,6.0931,6.0961,199000000.0
2005-06-02 07:15:00,6.09481,6.10113,6.09371,6.09608,234000000.0
2005-06-02 07:30:00,6.09724,6.09754,6.08833,6.09105,179000000.0
2005-06-02 07:45:00,6.09076,6.09266,6.08624,6.08728,188000000.0
2005-06-02 08:00:00,6.08579,6.08583,6.07871,6.0809,196000000.0
2005-06-02 08:15:00,6.08027,6.08324,6.07611,6.07954,179000000.0
2005-06-02 08:30:00,6.08038,6.08136,6.06997,6.07136,176000000.0
2005-06-02 08:45:00,6.07047,6.07295,6.06577,6.07135,227000000.0
2005-06-02 09:00:00,6.07125,6.07664,6.06419,6.06425,195000000.0
2005-06-02 09:15:00,6.06471,6.06576,6.06006,6.06401,214000000.0
2005-06-02 09:30:00,6.06416,6.06573,6.0587,6.06262,228000000.0
2005-06-02 09:45:00,6.06362,6.06448,6.05526,6.05993,218000000.0
2005-06-02 10:00:00,6.06136,6.06556,6.0604,6.06063,195000000.0
2005-06-02 10:15:00,6.05984,6.06237,6.05467,6.0568,194000000.0
2005-06-02 10:30:00,6.05643,6.05817,6.05262,6.05552,191000000.0
2005-06-02 10:45:00,6.05568,6.0574,6.05012,6.05069,176000000.0
2005-06-02 11:00:00,6.05046,6.05123,6.0458,6.04937,199000000.0
2005-06-02 11:15:00,6.05015,6.05369,6.04526,6.05221,203000000.0
2005-06-02 11:30:00,6.05236,6.05512,6.05071,6.05107,198000000.0
2005-06-02 11:45:00,6.05151,6.06047,6.04765,6.05983,182000000.0
2005-06-02 12:00:00,6.05901,6.06309,6.05673,6.06173,187000000.0
2005-06-02 12:15:00,6.06165,6.06498,6.06018,6.06395,183000000.0
2005-06-02 12:30:00,6.06388,6.0654,6.05389,6.05535,195000000.0
2005-06-02 12:45:00,6.05358,6.06037,6.05224,6.0602,193000000.0
2005-06-02 13:00:00,6.06043,6.06318,6.056,6.05979,237000000.0
2005-06-02 13:15:00,6.05981,6.06259,6.05596,6.06143,203000000.0
2005-06-02 13:30:00,6.06031,6.06221,6.05658,6.05754,175000000.0
2005-06-02 13:45:00,6.05845,6.0624,6.05704,6.06214,181000000.0
2005-06-02 14:00:00,6.06129,6.0625,6.05874,6.06105,188000000.0
2005-06-02 14:15:00,6.06127,6.06316,6.05762,6.0594,193000000.0
2005-06-02 14:30:00,6.06017,6.06317,6.05721,6.05856,200000000.0
2005-06-02 14:45:00,6.05856,6.06828,6.05727,6.05977,187000000.0
2005-06-02 15:00:00,6.0581,6.06673,6.05757,6.06673,205000000.0
2005-06-02 15:15:00,6.06686,6.06904,6.06401,6.06569,198000000.0
2005-06-02 15:30:00,6.06551,6.07076,6.06245,6.07076,182000000.0
2005-06-02 15:45:00,6.07177,6.07469,6.06856,6.07307,230000000.0
2005-06-02 16:00:00,6.07395,6.07395,6.05974,6.05998,195000000.0
2005-06-02 16:15:00,6.06006,6.06357,6.05121,6.05413,182000000.0
2005-06-02 16:30:00,6.05311,6.05719,6.05243,6.05422,217000000.0
2005-06-02 16:45:00,6.0535,6.05524,6.04849,6.05028,177000000.0
2005-06-02 17:00:00,6.05077,6.05205,6.04469,6.04893,192000000.0
2005-06-02 17:15:00,6.04943,6.0581,6.04924,6.05197,188000000.0
2005-06-02 17:30:00,6.05249,6.05575,6.04694,6.05235,203000000.0
2005-06-02 17:45:00,6.05319,6.06205,6.0516,6.06106,212000000.0
2005-06-02 18:00:00,6.0606,6.06256,6.05651,6.05873,203000000.0
2005-06-02 18:15:00,6.05873,6.06065,6.05648,6.05816,191000000.0
2005-06-02 18:30:00,6.05872,6.06117,6.05729,6.05813,208000000.0
2005-06-02 18:45:00,6.05825,6.0603,6.05162,6.05245,200000000.0
2005-06-02 19:00:00,6.05342,6.0573,6.05332,6.05536,214000000.0
2005-06-02 19:15:00,6.05447,6.05711,6.05333,6.05475,195000000.0
2005-06-02 19:30:00,6.05587,6.05705,6.05354,6.05501,199000000.0
2005-06-02 19:45:00,6.05585,6.05794,6.05493,6.05624,209000000.0
2005-06-02 20:00:00,6.05577,6.05753,6.05295,6.05384,198000000.0
2005-06-02 20:15:00,6.0536,6.05443,6.04647,6.04771,192000000.0
2005-06-02 20:30:00,6.0483,6.05205,6.04777,6.05072,218000000.0
2005-06-02 20:45:00,6.0505,6.05121,6.04675,6.04997,194000000.0
2005-06-02 21:00:00,6.05007,6.05632,6.04863,6.05545,200000000.0
2005-06-02 21:15:00,6.05603,6.05929,6.05483,6.05714,178000000.0
2005-06-02 21:30:00,6.05787,6.05804,6.05279,6.05293,212000000.0
2005-06-02 21:45:00,6.05269,6.05729,6.05252,6.05476,196000000.0
2005-06-02 22:00:00,6.05483,6.05681,6.0535,6.0542,210000000.0
2005-06-02 22:15:00,6.0547,6.05672,6.05365,6.05671,201000000.0
2005-06-02 22:30:00,6.05524,6.05973,6.05484,6.05876,179000000.0
2005-06-02 22:45:00,6.05861,6.06032,6.05568,6.05981,202000000.0
2005-06-02 23:00:00,6.05931,6.05986,6.0538,6.0552,194000000.0
2005-06-02 23:15:00,6.05605,6.05786,6.05429,6.05605,195000000.0
2005-06-02 23:30:00,6.05598,6.05777,6.05476,6.05594,214000000.0
2005-06-02 23:45:00,6.05635,6.05819,6.05396,6.05513,219000000.0
2005-06-03 00:00:00,6.05493,6.0576,6.05394,6.05632,195000000.0
2005-06-03 00:15:00,6.05628,6.05812,6.05428,6.05797,191000000.0
2005-06-03 00:30:00,6.05783,6.05809,6.05527,6.05701,205000000.0
2005-06-03 00:45:00,6.05637,6.06098,6.05586,6.05761,189000000.0
2005-06-03 01:00:00,6.05898,6.06092,6.05514,6.05954,188000000.0
2005-06-03 01:15:00,6.05909,6.06041,6.05658,6.05738,192000000.0
2005-06-03 01:30:00,6.0579,6.05904,6.05525,6.05622,211000000.0
2005-06-03 01:45:00,6.05689,6.05873,6.05494,6.05634,196000000.0
2005-06-03 02:00:00,6.05713,6.05866,6.05481,6.05601,216000000.0
2005-06-03 02:15:00,6.05637,6.057,6.05403,6.0557,203000000.0
2005-06-03 02:30:00,6.05527,6.0559,6.05065,6.05148,204000000.0
2005-06-03 02:45:00,6.0514,6.05267,6.04874,6.04919,200000000.0
2005-06-03 03:00:00,6.04993,6.05352,6.04854,6.05062,215000000.0
2005-06-03 03:15:00,6.0512,6.05133,6.04443,6.04504,183000000.0
2005-06-03 03:30:00,6.04476,6.05074,6.04476,6.04847,210000000.0
2005-06-03 03:45:00,6.04852,6.04925,6.04588,6.04838,190000000.0
2005-06-03 04:00:00,6.04805,6.05331,6.0469,6.04993,213000000.0
2005-06-03 04:15:00,6.04949,6.05325,6.04858,6.05232,172000000.0
2005-06-03 04:30:00,6.05081,6.05327,6.04983,6.05033,184000000.0
2005-06-03 04:45:00,6.05007,6.05213,6.04708,6.0481,199000000.0
2005-06-03 05:00:00,6.04864,6.05104,6.04699,6.05031,193000000.0
2005-06-03 05:15:00,6.04954,6.05056,6.04554,6.0497,212000000.0
2005-06-03 05:30:00,6.0482,6.05121,6.0482,6.0496,215000000.0
2005-06-03 05:45:00,6.0494,6.05121,6.04532,6.04824,209000000.0
2005-06-03 06:00:00,6.04869,6.05364,6.04834,6.05133,231000000.0
2005-06-03 06:15:00,6.05105,6.05247,6.04888,6.04972,208000000.0
2005-06-03 06:30:00,6.05026,6.053,6.05026,6.05269,201000000.0
2005-06-03 06:45:00,6.05219,6.05356,6.0502,6.05194,189000000.0
2005-06-03 07:00:00,6.05165,6.05165,6.04625,6.04928,199000000.0
2005-06-03 07:15:00,6.04921,6.05068,6.03924,6.04539,234000000.0
2005-06-03 07:30:00,6.04538,6.04697,6.04292,6.04317,179000000.0
2005-06-03 07:45:00,6.04308,6.0432,6.03774,6.04186,188000000.0
2005-06-03 08:00:00,6.04192,6.07291,6.04049,6.07172,196000000.0
2005-06-03 08:15:00,6.07397,6.07482,6.05977,6.05978,179000000.0
2005-06-03 08:30:00,6.06014,6.06804,6.05874,6.06061,176000000.0
2005-06-03 08:45:00,6.06048,6.06439,6.05767,6.06148,227000000.0
2005-06-03 09:00:00,6.06128,6.0614,6.05126,6.05468,195000000.0
2005-06-03 09:15:00,6.05595,6.05642,6.05064,6.05199,214000000.0
2005-06-03 09:30:00,6.05199,6.0532,6.0487,6.0516,228000000.0
2005-06-03 09:45:00,6.05151,6.05804,6.05034,6.05672,218000000.0
2005-06-03 10:00:00,6.0572,6.05833,6.05447,6.05451,195000000.0
2005-06-03 10:15:00,6.05423,6.05643,6.0518,6.05371,194000000.0
2005-06-03 10:30:00,6.05416,6.05688,6.05295,6.05295,191000000.0
2005-06-03 10:45:00,6.05285,6.05492,6.05206,6.05337,176000000.0
2005-06-03 11:00:00,6.05335,6.05635,6.05032,6.05204,199000000.0
2005-06-03 11:15:00,6.05236,6.05524,6.05128,6.05339,203000000.0
2005-06-03 11:30:00,6.05344,6.05665,6.05046,6.05129,198000000.0
2005-06-03 11:45:00,6.05229,6.05376,6.04958,6.05275,182000000.0
2005-06-03 12:00:00,6.05201,6.05889,6.05005,6.05606,187000000.0
2005-06-03 12:15:00,6.05646,6.05784,6.05268,6.05609,183000000.0
2005-06-03 12:30:00,6.05564,6.05671,6.04971,6.05093,195000000.0
2005-06-03 12:45:00,6.05114,6.05503,6.05006,6.05318,193000000.0
2005-06-03 13:00:00,6.05296,6.05296,6.04445,6.04845,237000000.0
2005-06-03 13:15:00,6.04807,6.05461,6.04242,6.04746,203000000.0
2005-06-03 13:30:00,6.04687,6.05364,6.04578,6.05146,175000000.0
2005-06-03 13:45:00,6.05172,6.05316,6.04748,6.04837,181000000.0
2005-06-03 14:00:00,6.04871,6.05054,6.04633,6.04792,188000000.0
2005-06-03 14:15:00,6.04935,6.05096,6.04478,6.04627,193000000.0
2005-06-03 14:30:00,6.03898,6.06111,6.02966,6.05175,200000000.0
2005-06-03 14:45:00,6.05023,6.05063,6.03345,6.03978,187000000.0
2005-06-03 15:00:00,6.03836,6.05255,6.0376,6.0476,205000000.0
2005-06-03 15:15:00,6.04705,6.05857,6.04499,6.05472,198000000.0
2005-06-03 15:30:00,6.05489,6.05607,6.04921,6.0528,182000000.0
2005-06-03 15:45:00,6.05213,6.05316,6.04801,6.05261,230000000.0
2005-06-03 16:00:00,6.05247,6.05782,6.05027,6.05399,195000000.0
2005-06-03 16:15:00,6.05357,6.0539,6.04612,6.05038,182000000.0
2005-06-03 16:30:00,6.05051,6.05604,6.04859,6.05103,217000000.0
2005-06-03 16:45:00,6.05041,6.05614,6.04899,6.05476,177000000.0
2005-06-03 17:00:00,6.05693,6.07305,6.05515,6.07155,192000000.0
2005-06-03 17:15:00,6.07029,6.07515,6.06611,6.07515,188000000.0
2005-06-03 17:30:00,6.07455,6.08218,6.07203,6.07912,203000000.0
2005-06-03 17:45:00,6.07945,6.07956,6.07385,6.07918,212000000.0
2005-06-03 18:00:00,6.07901,6.084,6.07523,6.08308,203000000.0
2005-06-03 18:15:00,6.08439,6.08847,6.08357,6.08647,191000000.0
2005-06-03 18:30:00,6.0861,6.08649,6.07189,6.08395,208000000.0
2005-06-03 18:45:00,6.08372,6.08593,6.07754,6.08289,200000000.0
2005-06-03 19:00:00,6.08317,6.08689,6.07969,6.0813,214000000.0
2005-06-03 19:15:00,6.08166,6.0852,6.07905,6.0827,195000000.0
2005-06-03 19:30:00,6.08172,6.09041,6.08165,6.09031,199000000.0
2005-06-03 19:45:00,6.08963,6.0902,6.08272,6.08439,209000000.0
2005-06-03 20:00:00,6.08515,6.08538,6.07883,6.08078,198000000.0
2005-06-03 20:15:00,6.08127,6.08499,6.07999,6.08193,192000000.0
2005-06-03 20:30:00,6.08264,6.08361,6.08074,6.08247,218000000.0
2005-06-03 20:45:00,6.08238,6.0829,6.07974,6.08073,194000000.0
2005-06-03 21:00:00,6.08136,6.0828,6.07997,6.0814,200000000.0
2005-06-03 21:15:00,6.08168,6.08304,6.07998,6.08158,178000000.0
2005-06-03 21:30:00,6.08209,6.08415,6.08044,6.08276,212000000.0
2005-06-03 21:45:00,6.08296,6.08322,6.07905,6.08004,196000000.0
2005-06-03 22:00:00,6.07999,6.08017,6.07602,6.07723,210000000.0
2005-06-03 22:15:00,6.07702,6.07968,6.07555,6.07802,201000000.0
2005-06-03 22:30:00,6.07633,6.07794,6.07515,6.07713,179000000.0
2005-06-03 22:45:00,6.07727,6.07813,6.07427,6.07427,202000000.0
2005-06-06 02:00:00,6.07851,6.08001,6.0728,6.07379,216000000.0
2005-06-06 02:15:00,6.0739,6.0747,6.06884,6.06993,203000000.0
2005-06-06 02:30:00,6.06965,6.0723,6.06919,6.07133,204000000.0
2005-06-06 02:45:00,6.07113,6.07162,6.0691,6.07078,200000000.0
2005-06-06 03:00:00,6.07014,6.073,6.07014,6.07253,215000000.0
2005-06-06 03:15:00,6.07265,6.07497,6.07132,6.07177,183000000.0
2005-06-06 03:30:00,6.07219,6.07291,6.06937,6.06979,210000000.0
2005-06-06 03:45:00,6.06957,6.07094,6.06636,6.06657,190000000.0
2005-06-06 04:00:00,6.06647,6.06857,6.06614,6.06756,213000000.0
2005-06-06 04:15:00,6.06775,6.06957,6.06694,6.06915,172000000.0
2005-06-06 04:30:00,6.06881,6.06996,6.06563,6.06633,184000000.0
2005-06-06 04:45:00,6.06632,6.06796,6.06495,6.06576,199000000.0
2005-06-06 05:00:00,6.06589,6.06651,6.06219,6.06409,193000000.0
2005-06-06 05:15:00,6.06409,6.06654,6.06217,6.06574,212000000.0
2005-06-06 05:30:00,6.06554,6.06599,6.06231,6.063,215000000.0
2005-06-06 05:45:00,6.06311,6.06467,6.05999,6.06079,209000000.0
2005-06-06 06:00:00,6.06156,6.06269,6.05515,6.05888,231000000.0
2005-06-06 06:15:00,6.0589,6.06164,6.05859,6.05984,208000000.0
2005-06-06 06:30:00,6.05941,6.06,6.05431,6.05937,201000000.0
2005-06-06 06:45:00,6.05951,6.06462,6.05896,6.06195,189000000.0
2005-06-06 07:00:00,6.06199,6.06586,6.06183,6.0657,199000000.0
2005-06-06 07:15:00,6.06596,6.06635,6.06143,6.0628,234000000.0
2005-06-06 07:30:00,6.06287,6.06343,6.05414,6.05637,179000000.0
2005-06-06 07:45:00,6.05655,6.05998,6.05584,6.05963,188000000.0
2005-06-06 08:00:00,6.05904,6.06362,6.05602,6.06198,196000000.0
2005-06-06 08:15:00,6.06221,6.07488,6.0601,6.07331,179000000.0
2005-06-06 08:30:00,6.07354,6.07451,6.06383,6.06521,176000000.0
2005-06-06 08:45:00,6.06404,6.06453,6.05675,6.05881,227000000.0
2005-06-06 09:00:00,6.05917,6.06137,6.05507,6.05985,195000000.0
2005-06-06 09:15:00,6.06029,6.06235,6.05472,6.05814,214000000.0
2005-06-06 09:30:00,6.05761,6.06179,6.05524,6.06156,228000000.0
2005-06-06 09:45:00,6.06081,6.06194,6.05653,6.06167,218000000.0
2005-06-06 10:00:00,6.06074,6.06286,6.05815,6.05815,195000000.0
2005-06-06 10:15:00,6.05849,6.06375,6.05849,6.06234,194000000.0
2005-06-06 10:30:00,6.06234,6.06494,6.0587,6.05994,191000000.0
2005-06-06 10:45:00,6.05964,6.06172,6.05114,6.05115,176000000.0
2005-06-06 11:00:00,6.04976,6.05253,6.04791,6.05251,199000000.0
2005-06-06 11:15:00,6.05388,6.05538,6.05032,6.05265,203000000.0
2005-06-06 11:30:00,6.05233,6.05932,6.05233,6.0577,198000000.0
2005-06-06 11:45:00,6.05745,6.0584,6.05401,6.0575,182000000.0
2005-06-06 12:00:00,6.05777,6.06167,6.05684,6.05706,187000000.0
2005-06-06 12:15:00,6.05675,6.05917,6.05516,6.05647,183000000.0
2005-06-06 12:30:00,6.05879,6.06054,6.05422,6.05766,195000000.0
2005-06-06 12:45:00,6.05816,6.06226,6.05542,6.06051,193000000.0
2005-06-06 13:00:00,6.0608,6.06344,6.05687,6.06253,237000000.0
2005-06-06 13:15:00,6.06097,6.06277,6.05226,6.05416,203000000.0
2005-06-06 13:30:00,6.05445,6.05654,6.05195,6.05227,175000000.0
2005-06-06 13:45:00,6.05186,6.05643,6.05021,6.05549,181000000.0
2005-06-06 14:00:00,6.0551,6.05777,6.05065,6.05591,188000000.0
2005-06-06 14:15:00,6.05644,6.05929,6.05475,6.05556,193000000.0
2005-06-06 14:30:00,6.05649,6.05649,6.05253,6.05457,200000000.0
2005-06-06 14:45:00,6.05314,6.06016,6.05108,6.05717,187000000.0
2005-06-06 15:00:00,6.05687,6.05761,6.05192,6.05262,205000000.0
2005-06-06 15:15:00,6.05277,6.05522,6.04969,6.05204,198000000.0
2005-06-06 15:30:00,6.05298,6.05567,6.04918,6.0499,182000000.0
2005-06-06 15:45:00,6.0501,6.053,6.04809,6.04957,230000000.0
2005-06-06 16:00:00,6.04869,6.05622,6.04787,6.05607,195000000.0
2005-06-06 16:15:00,6.05586,6.05686,6.04748,6.05012,182000000.0
2005-06-06 16:30:00,6.0511,6.05417,6.04768,6.04796,217000000.0
2005-06-06 16:45:00,6.0473,6.05371,6.04531,6.05112,177000000.0
2005-06-06 17:00:00,6.05049,6.05877,6.04852,6.05828,192000000.0
2005-06-06 17:15:00,6.05666,6.05758,6.05013,6.05258,188000000.0
2005-06-06 17:30:00,6.05231,6.05681,6.05134,6.05681,203000000.0
2005-06-06 17:45:00,6.05723,6.06164,6.05395,6.05915,212000000.0
2005-06-06 18:00:00,6.05831,6.05955,6.0546,6.05693,203000000.0
2005-06-06 18:15:00,6.05637,6.05846,6.05444,6.05527,191000000.0
2005-06-06 18:30:00,6.05563,6.05743,6.05368,6.05477,208000000.0
2005-06-06 18:45:00,6.05595,6.05666,6.0537,6.05482,200000000.0
2005-06-06 19:00:00,6.05539,6.05719,6.05305,6.05414,214000000.0
2005-06-06 19:15:00,6.05366,6.05526,6.05209,6.05369,195000000.0
2005-06-06 19:30:00,6.05349,6.05578,6.05241,6.05411,199000000.0
2005-06-06 19:45:00,6.05349,6.05598,6.05228,6.0545,209000000.0
2005-06-06 20:00:00,6.05435,6.05626,6.05357,6.05459,198000000.0
2005-06-06 20:15:00,6.05461,6.0572,6.05432,6.05585,192000000.0
2005-06-06 20:30:00,6.05713,6.05758,6.05281,6.05342,218000000.0
2005-06-06 20:45:00,6.05321,6.05544,6.05188,6.05453,194000000.0
2005-06-06 21:00:00,6.05416,6.0575,6.05382,6.0566,200000000.0
2005-06-06 21:15:00,6.05517,6.05755,6.05451,6.05609,178000000.0
2005-06-06 21:30:00,6.05604,6.05769,6.05523,6.05573,212000000.0
2005-06-06 21:45:00,6.05516,6.06085,6.05463,6.06085,196000000.0
2005-06-06 22:00:00,6.06069,6.06214,6.05893,6.06057,210000000.0
2005-06-06 22:15:00,6.05897,6.06174,6.05839,6.0601,201000000.0
2005-06-06 22:30:00,6.06001,6.06365,6.05903,6.06122,179000000.0
2005-06-06 22:45:00,6.06139,6.06363,6.05973,6.06363,202000000.0
2005-06-06 23:00:00,6.06296,6.06347,6.06029,6.06214,194000000.0
2005-06-06 23:15:00,6.06254,6.064,6.06008,6.06104,195000000.0
2005-06-06 23:30:00,6.06158,6.06387,6.0588,6.0605,214000000.0
2005-06-06 23:45:00,6.06007,6.06293,6.05968,6.06204,219000000.0
2005-06-07 00:00:00,6.06207,6.06668,6.06015,6.06668,195000000.0
2005-06-07 00:15:00,6.06596,6.06683,6.06283,6.06531,191000000.0
2005-06-07 00:30:00,6.06551,6.06551,6.06161,6.06328,205000000.0
2005-06-07 00:45:00,6.06306,6.06502,6.06128,6.06369,189000000.0
2005-06-07 01:00:00,6.06333,6.0648,6.06166,6.06477,188000000.0
2005-06-07 01:15:00,6.06406,6.06621,6.06225,6.06558,192000000.0
2005-06-07 01:30:00,6.06528,6.06615,6.06293,6.06402,211000000.0
2005-06-07 01:45:00,6.06502,6.06608,6.0595,6.06049,196000000.0
2005-06-07 02:00:00,6.06084,6.06117,6.05756,6.06044,216000000.0
2005-06-07 02:15:00,6.06066,6.06121,6.05855,6.05983,203000000.0
2005-06-07 02:30:00,6.05947,6.06287,6.05866,6.05986,204000000.0
2005-06-07 02:45:00,6.05994,6.06159,6.05798,6.06036,200000000.0
2005-06-07 03:00:00,6.05996,6.06687,6.05915,6.06567,215000000.0
2005-06-07 03:15:00,6.06541,6.0672,6.06215,6.06602,183000000.0
2005-06-07 03:30:00,6.0671,6.07331,6.06649,6.07118,210000000.0
2005-06-07 03:45:00,6.07062,6.07117,6.06727,6.06749,190000000.0
2005-06-07 04:00:00,6.06777,6.07005,6.06277,6.06482,213000000.0
2005-06-07 04:15:00,6.06518,6.0661,6.05901,6.06081,172000000.0
2005-06-07 04:30:00,6.06075,6.06219,6.05747,6.06045,184000000.0
2005-06-07 04:45:00,6.0615,6.06454,6.05956,6.06299,199000000.0
2005-06-07 05:00:00,6.06278,6.06538,6.06177,6.06476,193000000.0
2005-06-07 05:15:00,6.06482,6.06494,6.0613,6.06272,212000000.0
2005-06-07 05:30:00,6.0622,6.06656,6.06118,6.064,215000000.0
2005-06-07 05:45:00,6.06449,6.0668,6.06337,6.06564,209000000.0
2005-06-07 06:00:00,6.06628,6.06686,6.06192,6.06409,231000000.0
2005-06-07 06:15:00,6.06385,6.06706,6.06296,6.06652,208000000.0
2005-06-07 06:30:00,6.067,6.06707,6.06361,6.06463,201000000.0
2005-06-07 06:45:00,6.0657,6.0657,6.05706,6.05835,189000000.0
2005-06-07 07:00:00,6.05666,6.06115,6.05641,6.05883,199000000.0
2005-06-07 07:15:00,6.05841,6.06053,6.05697,6.0596,234000000.0
2005-06-07 07:30:00,6.0591,6.05958,6.05339,6.05496,179000000.0
2005-06-07 07:45:00,6.05443,6.05708,6.05319,6.05462,188000000.0
2005-06-07 08:00:00,6.05438,6.05687,6.04844,6.04912,196000000.0
2005-06-07 08:15:00,6.04863,6.05,6.04106,6.04106,179000000.0
2005-06-07 08:30:00,6.03994,6.04608,6.03874,6.04494,176000000.0
2005-06-07 08:45:00,6.04417,6.05056,6.04385,6.04854,227000000.0
2005-06-07 09:00:00,6.04855,6.05342,6.04743,6.0513,195000000.0
2005-06-07 09:15:00,6.05175,6.0553,6.04959,6.05134,214000000.0
2005-06-07 09:30:00,6.05192,6.05517,6.04926,6.05356,228000000.0
2005-06-07 09:45:00,6.05281,6.05511,6.05162,6.05323,218000000.0
2005-06-07 10:00:00,6.05351,6.05436,6.04918,6.05004,195000000.0
2005-06-07 10:15:00,6.05039,6.05109,6.04538,6.04823,194000000.0
2005-06-07 10:30:00,6.0484,6.05014,6.04041,6.04179,191000000.0
2005-06-07 10:45:00,6.04054,6.04266,6.037,6.04164,176000000.0
2005-06-07 11:00:00,6.04064,6.04413,6.04046,6.04147,199000000.0
2005-06-07 11:15:00,6.04153,6.04397,6.03894,6.04019,203000000.0
2005-06-07 11:30:00,6.04056,6.04352,6.03992,6.0403,198000000.0
2005-06-07 11:45:00,6.04075,6.04419,6.03771,6.03875,182000000.0
2005-06-07 12:00:00,6.0398,6.04553,6.03935,6.04535,187000000.0
2005-06-07 12:15:00,6.04471,6.04575,6.04106,6.04425,183000000.0
2005-06-07 12:30:00,6.04463,6.04792,6.04299,6.04692,195000000.0
2005-06-07 12:45:00,6.04765,6.04866,6.04234,6.04797,193000000.0
2005-06-07 13:00:00,6.04746,6.04856,6.04421,6.04548,237000000.0
2005-06-07 13:15:00,6.04468,6.05077,6.04101,6.04869,203000000.0
2005-06-07 13:30:00,6.04821,6.04917,6.04565,6.0483,175000000.0
2005-06-07 13:45:00,6.04848,6.0539,6.048,6.05192,181000000.0
2005-06-07 14:00:00,6.05206,6.05421,6.04933,6.05343,188000000.0
2005-06-07 14:15:00,6.05272,6.05652,6.0502,6.05406,193000000.0
2005-06-07 14:30:00,6.05292,6.05904,6.0522,6.05642,200000000.0
2005-06-07 14:45:00,6.05558,6.05757,6.05222,6.05335,187000000.0
2005-06-07 15:00:00,6.05346,6.05425,6.04953,6.05116,205000000.0
2005-06-07 15:15:00,6.05064,6.05413,6.04878,6.05346,198000000.0
2005-06-07 15:30:00,6.05412,6.05556,6.0509,6.0549,182000000.0
2005-06-07 15:45:00,6.05672,6.06366,6.0549,6.06231,230000000.0
2005-06-07 16:00:00,6.06276,6.06422,6.05907,6.0598,195000000.0
2005-06-07 16:15:00,6.06077,6.06418,6.05601,6.05686,182000000.0
2005-06-07 16:30:00,6.05737,6.06053,6.05523,6.05743,217000000.0
2005-06-07 16:45:00,6.05694,6.06037,6.05618,6.05878,177000000.0
2005-06-07 17:00:00,6.05905,6.06325,6.05726,6.06189,192000000.0
2005-06-07 17:15:00,6.06276,6.06366,6.0588,6.06138,188000000.0
2005-06-07 17:30:00,6.06161,6.06524,6.05957,6.06103,203000000.0
2005-06-07 17:45:00,6.061,6.06329,6.05428,6.05616,212000000.0
2005-06-07 18:00:00,6.05512,6.05848,6.05451,6.05744,203000000.0
2005-06-07 18:15:00,6.05763,6.05948,6.05577,6.05921,191000000.0
2005-06-07 18:30:00,6.05896,6.06259,6.0581,6.0597,208000000.0
2005-06-07 18:45:00,6.05984,6.06156,6.05834,6.05931,200000000.0
2005-06-07 19:00:00,6.06016,6.06103,6.05664,6.05903,214000000.0
2005-06-07 19:15:00,6.05855,6.06001,6.05688,6.05887,195000000.0
2005-06-07 19:30:00,6.05924,6.06012,6.05729,6.05904,199000000.0
2005-06-07 19:45:00,6.05928,6.05978,6.05666,6.05964,209000000.0
2005-06-07 20:00:00,6.05882,6.05931,6.0552,6.05521,198000000.0
2005-06-07 20:15:00,6.05514,6.05682,6.05162,6.05353,192000000.0
2005-06-07 20:30:00,6.05219,6.05461,6.05063,6.05253,218000000.0
2005-06-07 20:45:00,6.05195,6.05612,6.05143,6.0533,194000000.0
2005-06-07 21:00:00,6.05393,6.05525,6.05031,6.05143,200000000.0
2005-06-07 21:15:00,6.05159,6.05382,6.05081,6.05288,178000000.0
2005-06-07 21:30:00,6.05311,6.0537,6.04964,6.05065,212000000.0
2005-06-07 21:45:00,6.05039,6.05331,6.04957,6.05155,196000000.0
2005-06-07 22:00:00,6.05224,6.05458,6.05009,6.05436,210000000.0
2005-06-07 22:15:00,6.0547,6.05474,6.05111,6.05308,201000000.0
2005-06-07 22:30:00,6.05288,6.05439,6.0513,6.05357,179000000.0
2005-06-07 22:45:00,6.05228,6.05416,6.05023,6.05149,202000000.0
2005-06-07 23:00:00,6.05219,6.05307,6.04972,6.05099,194000000.0
2005-06-07 23:15:00,6.05077,6.05249,6.04935,6.05091,195000000.0
2005-06-07 23:30:00,6.05119,6.05259,6.04963,6.05259,214000000.0
2005-06-07 23:45:00,6.05249,6.05451,6.05139,6.05189,219000000.0
2005-06-08 00:00:00,6.05195,6.05362,6.04994,6.05362,195000000.0
2005-06-08 00:15:00,6.05242,6.05339,6.05118,6.05258,191000000.0
2005-06-08 00:30:00,6.05302,6.05537,6.0523,6.05376,205000000.0
2005-06-08 00:45:00,6.05373,6.05615,6.05246,6.05491,189000000.0
2005-06-08 01:00:00,6.05487,6.05681,6.05412,6.05628,188000000.0
2005-06-08 01:15:00,6.05509,6.05682,6.05392,6.05604,192000000.0
2005-06-08 01:30:00,6.05627,6.05648,6.05259,6.0546,211000000.0
2005-06-08 01:45:00,6.05512,6.0553,6.0512,6.05218,196000000.0
2005-06-08 02:00:00,6.05197,6.05426,6.04902,6.05004,216000000.0
2005-06-08 02:15:00,6.05007,6.05247,6.04923,6.05186,203000000.0
2005-06-08 02:30:00,6.05148,6.05406,6.05084,6.05189,204000000.0
2005-06-08 02:45:00,6.05178,6.05232,6.04397,6.04441,200000000.0
2005-06-08 03:00:00,6.04504,6.04649,6.03924,6.04278,215000000.0
2005-06-08 03:15:00,6.04304,6.04624,6.04033,6.04388,183000000.0
2005-06-08 03:30:00,6.04395,6.04658,6.04197,6.04318,210000000.0
2005-06-08 03:45:00,6.04266,6.04515,6.04005,6.04515,190000000.0
2005-06-08 04:00:00,6.04397,6.0466,6.04364,6.04544,213000000.0
2005-06-08 04:15:00,6.04552,6.04655,6.04354,6.04552,172000000.0
2005-06-08 04:30:00,6.04638,6.04638,6.04108,6.04251,184000000.0
2005-06-08 04:45:00,6.04238,6.04971,6.04213,6.047,199000000.0
2005-06-08 05:00:00,6.04743,6.04928,6.04526,6.04607,193000000.0
2005-06-08 05:15:00,6.04737,6.04737,6.03961,6.04078,212000000.0
2005-06-08 05:30:00,6.03969,6.04301,6.03887,6.04071,215000000.0
2005-06-08 05:45:00,6.04136,6.04354,6.03354,6.04089,209000000.0
2005-06-08 06:00:00,6.03973,6.04271,6.03913,6.03974,231000000.0
2005-06-08 06:15:00,6.0395,6.0431,6.03848,6.04082,208000000.0
2005-06-08 06:30:00,6.04006,6.04227,6.03899,6.04044,201000000.0
2005-06-08 06:45:00,6.04071,6.0424,6.03505,6.03794,189000000.0
2005-06-08 07:00:00,6.03712,6.03862,6.03397,6.03527,199000000.0
2005-06-08 07:15:00,6.03543,6.03672,6.02877,6.03003,234000000.0
2005-06-08 07:30:00,6.02983,6.03285,6.029,6.03254,179000000.0
2005-06-08 07:45:00,6.03312,6.0353,6.03199,6.03485,188000000.0
2005-06-08 08:00:00,6.03368,6.04122,6.03276,6.04029,196000000.0
2005-06-08 08:15:00,6.04039,6.04196,6.03271,6.03465,179000000.0
2005-06-08 08:30:00,6.0345,6.03946,6.03226,6.0381,176000000.0
2005-06-08 08:45:00,6.0386,6.04189,6.0315,6.03313,227000000.0
2005-06-08 09:00:00,6.0331,6.03766,6.03008,6.03724,195000000.0
2005-06-08 09:15:00,6.03705,6.04332,6.03371,6.04029,214000000.0
2005-06-08 09:30:00,6.04095,6.04538,6.03719,6.0427,228000000.0
2005-06-08 09:45:00,6.04229,6.04387,6.03699,6.03875,218000000.0
2005-06-08 10:00:00,6.03829,6.04013,6.03689,6.0384,195000000.0
2005-06-08 10:15:00,6.03608,6.03831,6.03467,6.03743,194000000.0
2005-06-08 10:30:00,6.03774,6.04096,6.03545,6.03984,191000000.0
2005-06-08 10:45:00,6.03977,6.04147,6.03812,6.03997,176000000.0
2005-06-08 11:00:00,6.03976,6.04098,6.03805,6.04035,199000000.0
2005-06-08 11:15:00,6.04061,6.04095,6.03745,6.03757,203000000.0
2005-06-08 11:30:00,6.03763,6.03963,6.02963,6.03147,198000000.0
2005-06-08 11:45:00,6.03139,6.03364,6.02625,6.02719,182000000.0
2005-06-08 12:00:00,6.02778,6.0344,6.0248,6.02847,187000000.0
2005-06-08 12:15:00,6.02685,6.03205,6.02534,6.03079,183000000.0
2005-06-08 12:30:00,6.03022,6.03458,6.0276,6.03296,195000000.0
2005-06-08 12:45:00,6.03329,6.03471,6.03012,6.03357,193000000.0
2005-06-08 13:00:00,6.03302,6.03451,6.02982,6.0327,237000000.0
2005-06-08 13:15:00,6.03162,6.03485,6.02962,6.03287,203000000.0
2005-06-08 13:30:00,6.03348,6.0357,6.03144,6.03263,175000000.0
2005-06-08 13:45:00,6.03212,6.03448,6.02922,6.03423,181000000.0
2005-06-08 14:00:00,6.03244,6.03676,6.0296,6.03424,188000000.0
2005-06-08 14:15:00,6.03398,6.03539,6.03209,6.03389,193000000.0
2005-06-08 14:30:00,6.03361,6.03806,6.03259,6.03656,200000000.0
2005-06-08 14:45:00,6.03669,6.03767,6.03345,6.03657,116000000.0
2005-06-08 15:00:00,6.03745,6.03883,6.03486,6.03731,94000000.0
2005-06-08 16:00:00,6.03741,6.03753,6.03696,6.03696,14000000.0
2005-06-08 16:15:00,6.03414,6.03425,6.02905,6.03317,168000000.0
2005-06-08 16:30:00,6.03235,6.03609,6.02945,6.03609,217000000.0
2005-06-08 16:45:00,6.03486,6.0364,6.03103,6.03247,177000000.0
2005-06-08 17:00:00,6.03191,6.03537,6.02979,6.0337,192000000.0
2005-06-08 17:15:00,6.0325,6.03365,6.0284,6.03024,188000000.0
2005-06-08 17:30:00,6.03004,6.03468,6.02744,6.02875,203000000.0
2005-06-08 17:45:00,6.0298,6.03882,6.02102,6.03778,212000000.0
2005-06-08 18:00:00,6.03656,6.04092,6.03506,6.04092,203000000.0
2005-06-08 18:15:00,6.04139,6.04429,6.04048,6.04163,191000000.0
2005-06-08 18:30:00,6.04201,6.05443,6.04067,6.05323,208000000.0
2005-06-08 18:45:00,6.05332,6.05412,6.05004,6.0534,200000000.0
2005-06-08 19:00:00,6.0548,6.06462,6.05234,6.06091,214000000.0
2005-06-08 19:15:00,6.06094,6.07541,6.06017,6.07522,195000000.0
2005-06-08 19:30:00,6.07484,6.08035,6.07279,6.07477,199000000.0
2005-06-08 19:45:00,6.07451,6.07669,6.07289,6.0751,209000000.0
2005-06-08 20:00:00,6.07625,6.08566,6.07511,6.08234,198000000.0
2005-06-08 20:15:00,6.08271,6.09112,6.08038,6.08608,192000000.0
2005-06-08 20:30:00,6.0855,6.08773,6.07837,6.07875,218000000.0
2005-06-08 20:45:00,6.0788,6.08249,6.07628,6.07699,194000000.0
2005-06-08 21:00:00,6.07746,6.08313,6.07617,6.08189,200000000.0
2005-06-08 21:15:00,6.08156,6.08273,6.07774,6.08208,178000000.0
2005-06-08 21:30:00,6.08247,6.08405,6.08134,6.08269,212000000.0
2005-06-08 21:45:00,6.08215,6.08521,6.08083,6.08481,196000000.0
2005-06-08 22:00:00,6.0841,6.08542,6.08224,6.08245,210000000.0
2005-06-08 22:15:00,6.08157,6.08407,6.08081,6.08269,201000000.0
2005-06-08 22:30:00,6.08253,6.08364,6.07929,6.08027,179000000.0
2005-06-08 22:45:00,6.07997,6.08281,6.07795,6.08093,202000000.0
2005-06-08 23:00:00,6.08032,6.08164,6.07662,6.07777,194000000.0
2005-06-08 23:15:00,6.0782,6.07908,6.07622,6.07694,195000000.0
2005-06-08 23:30:00,6.07808,6.08093,6.07672,6.07978,214000000.0
2005-06-08 23:45:00,6.07861,6.08071,6.07735,6.07904,219000000.0
2005-06-09 00:00:00,6.07774,6.08164,6.07745,6.08134,195000000.0
2005-06-09 00:15:00,6.0811,6.08169,6.07704,6.07926,191000000.0
2005-06-09 00:30:00,6.07933,6.08093,6.07808,6.07944,205000000.0
2005-06-09 00:45:00,6.07962,6.08136,6.07748,6.07831,189000000.0
2005-06-09 01:00:00,6.07758,6.07913,6.07675,6.07759,188000000.0
2005-06-09 01:15:00,6.07779,6.08064,6.07675,6.07917,192000000.0
2005-06-09 01:30:00,6.07936,6.08014,6.07554,6.07737,211000000.0
2005-06-09 01:45:00,6.07769,6.07808,6.0746,6.077,196000000.0
2005-06-09 02:00:00,6.07582,6.07688,6.07307,6.07491,216000000.0
2005-06-09 02:15:00,6.07539,6.07962,6.07442,6.07804,203000000.0
2005-06-09 02:30:00,6.07857,6.07896,6.07478,6.07598,204000000.0
2005-06-09 02:45:00,6.07656,6.0777,6.07392,6.07761,200000000.0
2005-06-09 03:00:00,6.07757,6.07766,6.07207,6.07228,215000000.0
2005-06-09 03:15:00,6.07215,6.07551,6.07094,6.07231,183000000.0
2005-06-09 03:30:00,6.07248,6.07573,6.07161,6.07224,210000000.0
2005-06-09 03:45:00,6.07246,6.07503,6.07141,6.07316,190000000.0
2005-06-09 04:00:00,6.07297,6.07597,6.07238,6.07478,213000000.0
2005-06-09 04:15:00,6.07482,6.07782,6.07371,6.07698,172000000.0
2005-06-09 04:30:00,6.07714,6.07817,6.0753,6.07737,184000000.0
2005-06-09 04:45:00,6.07658,6.07968,6.07576,6.0781,199000000.0
2005-06-09 05:00:00,6.0779,6.08138,6.07648,6.07871,193000000.0
2005-06-09 05:15:00,6.07897,6.08017,6.07759,6.07971,212000000.0
2005-06-09 05:30:00,6.07917,6.0803,6.07754,6.07874,215000000.0
2005-06-09 05:45:00,6.07871,6.07972,6.07534,6.07628,209000000.0
2005-06-09 06:00:00,6.07677,6.07886,6.07157,6.07288,231000000.0
2005-06-09 06:15:00,6.07292,6.07576,6.07224,6.07405,208000000.0
2005-06-09 06:30:00,6.07441,6.07801,6.07313,6.07675,201000000.0
2005-06-09 06:45:00,6.0775,6.07901,6.07513,6.07771,189000000.0
2005-06-09 07:00:00,6.07777,6.08495,6.07672,6.08488,199000000.0
2005-06-09 07:15:00,6.08429,6.08474,6.07744,6.07954,234000000.0
2005-06-09 07:30:00,6.07877,6.07995,6.07504,6.07917,179000000.0
2005-06-09 07:45:00,6.07907,6.08187,6.07716,6.07948,188000000.0
2005-06-09 08:00:00,6.07948,6.08284,6.07881,6.08284,196000000.0
2005-06-09 08:15:00,6.0823,6.08766,6.08183,6.0841,179000000.0
2005-06-09 08:30:00,6.08496,6.09146,6.082,6.09005,176000000.0
2005-06-09 08:45:00,6.08859,6.09144,6.08764,6.09013,227000000.0
2005-06-09 09:00:00,6.08966,6.09108,6.08374,6.08542,195000000.0
2005-06-09 09:15:00,6.08609,6.08784,6.08025,6.08325,214000000.0
2005-06-09 09:30:00,6.08164,6.0859,6.08026,6.08521,228000000.0
2005-06-09 09:45:00,6.08518,6.08518,6.07888,6.08065,218000000.0
2005-06-09 10:00:00,6.0816,6.08506,6.07903,6.08084,195000000.0
2005-06-09 10:15:00,6.07967,6.0839,6.07856,6.08253,194000000.0
2005-06-09 10:30:00,6.0826,6.08438,6.07961,6.08112,191000000.0
2005-06-09 10:45:00,6.08087,6.08432,6.07908,6.08291,176000000.0
2005-06-09 11:00:00,6.08354,6.08411,6.07987,6.08248,199000000.0
2005-06-09 11:15:00,6.08286,6.08387,6.07846,6.08279,203000000.0
2005-06-09 11:30:00,6.08238,6.0832,6.07754,6.08151,198000000.0
2005-06-09 11:45:00,6.08177,6.083,6.07884,6.07995,182000000.0
2005-06-09 12:00:00,6.0799,6.08147,6.07556,6.0768,187000000.0
2005-06-09 12:15:00,6.0772,6.0772,6.07156,6.07369,183000000.0
2005-06-09 12:30:00,6.07407,6.0775,6.07333,6.07709,195000000.0
2005-06-09 12:45:00,6.07613,6.07764,6.07274,6.07529,193000000.0
2005-06-09 13:00:00,6.0756,6.0783,6.07281,6.07499,237000000.0
2005-06-09 13:15:00,6.0747,6.07774,6.07451,6.0772,203000000.0
2005-06-09 13:30:00,6.07768,6.08796,6.07641,6.08476,175000000.0
2005-06-09 13:45:00,6.08359,6.08661,6.08285,6.08451,181000000.0
2005-06-09 14:00:00,6.08439,6.08518,6.07585,6.07786,188000000.0
2005-06-09 14:15:00,6.07803,6.07965,6.07476,6.07662,193000000.0
2005-06-09 14:30:00,6.07701,6.07853,6.07261,6.07629,200000000.0
2005-06-09 14:45:00,6.07595,6.0836,6.0736,6.08249,187000000.0
2005-06-09 15:00:00,6.08198,6.08245,6.07824,6.08131,205000000.0
2005-06-09 15:15:00,6.08159,6.08251,6.0764,6.07756,198000000.0
2005-06-09 15:30:00,6.07732,6.08,6.07586,6.07777,182000000.0
2005-06-09 15:45:00,6.07822,6.0806,6.07702,6.07964,230000000.0
2005-06-09 16:00:00,6.08048,6.08424,6.07037,6.08263,195000000.0
2005-06-09 16:15:00,6.08263,6.09646,6.08016,6.09506,182000000.0
2005-06-09 16:30:00,6.09459,6.10751,6.09349,6.09974,217000000.0
2005-06-09 16:45:00,6.09903,6.10067,6.09319,6.10067,177000000.0
2005-06-09 17:00:00,6.10011,6.10023,6.09309,6.0974,192000000.0
2005-06-09 17:15:00,6.09721,6.09998,6.09345,6.09563,188000000.0
2005-06-09 17:30:00,6.09444,6.09714,6.08514,6.08688,203000000.0
2005-06-09 17:45:00,6.08822,6.09014,6.08416,6.0887,212000000.0
2005-06-09 18:00:00,6.0884,6.09194,6.08388,6.08605,203000000.0
2005-06-09 18:15:00,6.08587,6.09315,6.08282,6.08452,191000000.0
2005-06-09 18:30:00,6.08514,6.08771,6.08131,6.08157,208000000.0
2005-06-09 18:45:00,6.08133,6.08302,6.0768,6.07873,200000000.0
2005-06-09 19:00:00,6.07746,6.08575,6.07693,6.0843,214000000.0
2005-06-09 19:15:00,6.08299,6.08524,6.07775,6.08092,195000000.0
2005-06-09 19:30:00,6.08179,6.08516,6.07833,6.0833,199000000.0
2005-06-09 19:45:00,6.08303,6.08403,6.07575,6.08335,209000000.0
2005-06-09 20:00:00,6.08324,6.08643,6.08084,6.08494,198000000.0
2005-06-09 20:15:00,6.08518,6.0864,6.08237,6.08432,192000000.0
2005-06-09 20:30:00,6.08423,6.08718,6.08312,6.08608,218000000.0
2005-06-09 20:45:00,6.08734,6.08991,6.08657,6.08831,194000000.0
2005-06-09 21:00:00,6.08846,6.08977,6.08608,6.08608,200000000.0
2005-06-09 21:15:00,6.0874,6.08856,6.08428,6.08428,178000000.0
2005-06-09 21:30:00,6.08588,6.08723,6.08355,6.08641,212000000.0
2005-06-09 21:45:00,6.08663,6.08893,6.08262,6.08715,196000000.0
2005-06-09 22:00:00,6.08679,6.08807,6.08347,6.08521,210000000.0
2005-06-09 22:15:00,6.08476,6.08715,6.0828,6.08355,201000000.0
2005-06-09 22:30:00,6.08311,6.08467,6.08063,6.08258,179000000.0
2005-06-09 22:45:00,6.08326,6.08343,6.07963,6.08167,202000000.0
2005-06-09 23:00:00,6.08154,6.08256,6.07879,6.0794,194000000.0
2005-06-09 23:15:00,6.07916,6.08192,6.07864,6.08104,195000000.0
2005-06-09 23:30:00,6.08078,6.08455,6.07871,6.08328,214000000.0
2005-06-09 23:45:00,6.08297,6.08428,6.08085,6.0825,219000000.0
2005-06-10 00:00:00,6.08256,6.0836,6.08065,6.08106,195000000.0
2005-06-10 00:15:00,6.08083,6.08308,6.07926,6.08279,191000000.0
2005-06-10 00:30:00,6.08253,6.08368,6.08066,6.08121,205000000.0
2005-06-10 00:45:00,6.08278,6.08461,6.08134,6.08392,189000000.0
2005-06-10 01:00:00,6.08425,6.0852,6.08018,6.08205,188000000.0
2005-06-10 01:15:00,6.08193,6.08474,6.08018,6.08078,192000000.0
2005-06-10 01:30:00,6.08087,6.08284,6.07873,6.08198,211000000.0
2005-06-10 01:45:00,6.08245,6.0842,6.08033,6.08216,196000000.0
2005-06-10 02:00:00,6.0817,6.08233,6.07803,6.07825,216000000.0
2005-06-10 02:15:00,6.07898,6.07987,6.07139,6.0726,203000000.0
2005-06-10 02:30:00,6.07361,6.0773,6.0725,6.07572,204000000.0
2005-06-10 02:45:00,6.07653,6.08048,6.07487,6.07942,200000000.0
2005-06-10 03:00:00,6.08007,6.08138,6.07729,6.07973,215000000.0
2005-06-10 03:15:00,6.08021,6.08133,6.07792,6.07918,183000000.0
2005-06-10 03:30:00,6.07977,6.08125,6.0779,6.07961,210000000.0
2005-06-10 03:45:00,6.07896,6.08265,6.07855,6.08004,190000000.0
2005-06-10 04:00:00,6.07896,6.08192,6.07831,6.08041,213000000.0
2005-06-10 04:15:00,6.0803,6.08182,6.07871,6.08083,172000000.0
2005-06-10 04:30:00,6.08053,6.08162,6.079,6.07988,184000000.0
2005-06-10 04:45:00,6.07913,6.08112,6.07678,6.07861,199000000.0
2005-06-10 05:00:00,6.07865,6.08069,6.0768,6.07855,193000000.0
2005-06-10 05:15:00,6.07837,6.08092,6.07764,6.07874,212000000.0
2005-06-10 05:30:00,6.0786,6.08081,6.07764,6.08044,215000000.0
2005-06-10 05:45:00,6.08014,6.08129,6.07797,6.07806,209000000.0
2005-06-10 06:00:00,6.07819,6.0836,6.07762,6.08172,231000000.0
2005-06-10 06:15:00,6.08055,6.08294,6.07943,6.08154,208000000.0
2005-06-10 06:30:00,6.08167,6.0829,6.07971,6.08199,201000000.0
2005-06-10 06:45:00,6.08199,6.08307,6.07837,6.08152,189000000.0
2005-06-10 07:00:00,6.08106,6.08106,6.0776,6.07946,199000000.0
2005-06-10 07:15:00,6.07938,6.08176,6.0778,6.07903,234000000.0
2005-06-10 07:30:00,6.07905,6.08236,6.07794,6.08149,179000000.0
2005-06-10 07:45:00,6.08135,6.0871,6.08002,6.08673,188000000.0
2005-06-10 08:00:00,6.08614,6.08882,6.08111,6.08285,196000000.0
2005-06-10 08:15:00,6.08461,6.08847,6.0827,6.08847,179000000.0
2005-06-10 08:30:00,6.08731,6.08848,6.08291,6.08599,176000000.0
2005-06-10 08:45:00,6.0863,6.08843,6.08348,6.08664,227000000.0
2005-06-10 09:00:00,6.08456,6.08635,6.08288,6.08479,195000000.0
2005-06-10 09:15:00,6.08474,6.08603,6.08399,6.08551,58000000.0
2005-06-10 10:15:00,6.0863,6.08807,6.08584,6.08714,37000000.0
2005-06-10 10:30:00,6.08701,6.08789,6.08238,6.08449,191000000.0
2005-06-10 10:45:00,6.08467,6.08804,6.08242,6.08524,176000000.0
2005-06-10 11:00:00,6.08532,6.08611,6.08249,6.08305,199000000.0
2005-06-10 11:15:00,6.08346,6.08501,6.08091,6.08265,203000000.0
2005-06-10 11:30:00,6.08268,6.08518,6.08048,6.08296,198000000.0
2005-06-10 11:45:00,6.08262,6.08396,6.07756,6.07956,182000000.0
2005-06-10 12:00:00,6.07906,6.08158,6.07801,6.08108,187000000.0
2005-06-10 12:15:00,6.08071,6.08457,6.07884,6.08145,183000000.0
2005-06-10 12:30:00,6.08239,6.08239,6.07593,6.07935,195000000.0
2005-06-10 12:45:00,6.0782,6.07854,6.07357,6.07826,193000000.0
2005-06-10 13:00:00,6.07795,6.08007,6.07668,6.07897,237000000.0
2005-06-10 13:15:00,6.07869,6.07993,6.07623,6.07796,203000000.0
2005-06-10 13:30:00,6.07731,6.08197,6.07723,6.08159,175000000.0
2005-06-10 13:45:00,6.08231,6.08447,6.0789,6.08013,181000000.0
2005-06-10 14:00:00,6.08143,6.08261,6.07758,6.0822,188000000.0
2005-06-10 14:15:00,6.08124,6.08192,6.07744,6.08027,193000000.0
2005-06-10 14:30:00,6.08081,6.10143,6.08081,6.10106,200000000.0
2005-06-10 14:45:00,6.09915,6.10287,6.09648,6.09809,187000000.0
2005-06-10 15:00:00,6.09767,6.09789,6.09219,6.09508,205000000.0
2005-06-10 15:15:00,6.09464,6.10081,6.0936,6.09739,198000000.0
2005-06-10 15:30:00,6.09893,6.11066,6.09625,6.10915,182000000.0
2005-06-10 15:45:00,6.10971,6.11763,6.10802,6.11428,230000000.0
2005-06-10 16:00:00,6.11295,6.12909,6.11295,6.12866,195000000.0
2005-06-10 16:15:00,6.12942,6.1311,6.1244,6.12598,182000000.0
2005-06-10 16:30:00,6.12557,6.12769,6.12187,6.12666,217000000.0
2005-06-10 16:45:00,6.12736,6.13771,6.12736,6.13405,177000000.0
2005-06-10 17:00:00,6.13419,6.13983,6.13177,6.13942,192000000.0
2005-06-10 17:15:00,6.13905,6.1402,6.13092,6.13207,188000000.0
2005-06-10 17:30:00,6.13232,6.13597,6.13017,6.13094,203000000.0
2005-06-10 17:45:00,6.13322,6.13347,6.1285,6.13156,212000000.0
2005-06-10 18:00:00,6.13199,6.13199,6.12572,6.1305,203000000.0
2005-06-10 18:15:00,6.13155,6.13421,6.12902,6.13207,191000000.0
2005-06-10 18:30:00,6.13211,6.13561,6.12987,6.13439,208000000.0
2005-06-10 18:45:00,6.13627,6.13762,6.13057,6.13282,200000000.0
2005-06-10 19:00:00,6.13239,6.13704,6.13155,6.13301,214000000.0
2005-06-10 19:15:00,6.1329,6.13509,6.13133,6.1336,195000000.0
2005-06-10 19:30:00,6.13341,6.13476,6.1312,6.13264,199000000.0
2005-06-10 19:45:00,6.13247,6.13605,6.13151,6.13327,209000000.0
2005-06-10 20:00:00,6.133,6.13723,6.13277,6.13521,198000000.0
2005-06-10 20:15:00,6.13514,6.13808,6.13375,6.1354,192000000.0
2005-06-10 20:30:00,6.13577,6.14113,6.13545,6.13946,218000000.0
2005-06-10 20:45:00,6.14066,6.14121,6.13504,6.13504,194000000.0
2005-06-10 21:00:00,6.13524,6.13636,6.13349,6.13473,200000000.0
2005-06-10 21:15:00,6.13424,6.13693,6.13282,6.13495,178000000.0
2005-06-10 21:30:00,6.13555,6.13795,6.13421,6.13633,212000000.0
2005-06-10 21:45:00,6.13556,6.13666,6.13313,6.13482,196000000.0
2005-06-10 22:00:00,6.13464,6.13663,6.13254,6.1336,210000000.0
2005-06-10 22:15:00,6.13395,6.13668,6.13323,6.13551,201000000.0
2005-06-10 22:30:00,6.13483,6.13686,6.1331,6.13384,179000000.0
2005-06-10 22:45:00,6.13361,6.13786,6.13332,6.13583,202000000.0
2005-06-13 02:00:00,6.13574,6.13708,6.1337,6.13514,216000000.0
2005-06-13 02:15:00,6.13608,6.13731,6.13358,6.13593,203000000.0
2005-06-13 02:30:00,6.13656,6.13913,6.1356,6.13712,204000000.0
2005-06-13 02:45:00,6.13756,6.14116,6.13623,6.13962,200000000.0
2005-06-13 03:00:00,6.13974,6.15725,6.13871,6.1548,215000000.0
2005-06-13 03:15:00,6.15435,6.16163,6.15365,6.15365,183000000.0
2005-06-13 03:30:00,6.15362,6.1539,6.1492,6.15091,210000000.0
2005-06-13 03:45:00,6.14919,6.15287,6.14876,6.15287,190000000.0
2005-06-13 04:00:00,6.15267,6.15274,6.14567,6.14745,213000000.0
2005-06-13 04:15:00,6.14739,6.14829,6.14513,6.14547,172000000.0
2005-06-13 04:30:00,6.14504,6.1484,6.14312,6.14413,184000000.0
2005-06-13 04:45:00,6.14578,6.14578,6.14294,6.14574,199000000.0
2005-06-13 05:00:00,6.14567,6.14628,6.1385,6.13882,193000000.0
2005-06-13 05:15:00,6.14015,6.14216,6.13872,6.13932,212000000.0
2005-06-13 05:30:00,6.13919,6.14213,6.13864,6.14116,215000000.0
2005-06-13 05:45:00,6.14161,6.1464,6.14066,6.14515,209000000.0
2005-06-13 06:00:00,6.14395,6.14453,6.13955,6.14096,231000000.0
2005-06-13 06:15:00,6.1411,6.14224,6.13899,6.13995,208000000.0
2005-06-13 06:30:00,6.13893,6.14277,6.13893,6.14047,201000000.0
2005-06-13 06:45:00,6.13997,6.14158,6.13636,6.14084,189000000.0
2005-06-13 07:00:00,6.14118,6.14558,6.13773,6.14549,199000000.0
2005-06-13 07:15:00,6.14496,6.14687,6.13858,6.13899,234000000.0
2005-06-13 07:30:00,6.13917,6.14215,6.13684,6.13985,179000000.0
2005-06-13 07:45:00,6.14096,6.14677,6.13847,6.14619,188000000.0
2005-06-13 08:00:00,6.14563,6.14846,6.1405,6.1463,196000000.0
2005-06-13 08:15:00,6.14629,6.15337,6.14478,6.14994,179000000.0
2005-06-13 08:30:00,6.14795,6.1504,6.14057,6.14576,176000000.0
2005-06-13 08:45:00,6.14635,6.1476,6.14194,6.14598,227000000.0
2005-06-13 09:00:00,6.1459,6.14937,6.14469,6.14778,195000000.0
2005-06-13 09:15:00,6.14759,6.15562,6.14543,6.14881,214000000.0
2005-06-13 09:30:00,6.14932,6.15172,6.14675,6.14961,228000000.0
2005-06-13 09:45:00,6.1493,6.15124,6.14579,6.14898,218000000.0
2005-06-13 10:00:00,6.1477,6.15203,6.14686,6.15203,195000000.0
2005-06-13 10:15:00,6.15051,6.15851,6.15029,6.15574,194000000.0
2005-06-13 10:30:00,6.1552,6.16536,6.15333,6.16279,191000000.0
2005-06-13 10:45:00,6.16368,6.16502,6.15868,6.16221,176000000.0
2005-06-13 11:00:00,6.16247,6.1629,6.15669,6.16201,199000000.0
2005-06-13 11:15:00,6.16308,6.17677,6.16216,6.17564,203000000.0
2005-06-13 11:30:00,6.17406,6.17577,6.16821,6.17505,198000000.0
2005-06-13 11:45:00,6.17507,6.17507,6.16842,6.1701,182000000.0
2005-06-13 12:00:00,6.16898,6.16898,6.16058,6.16587,187000000.0
2005-06-13 12:15:00,6.16636,6.1675,6.16032,6.16732,183000000.0
2005-06-13 12:30:00,6.16714,6.17144,6.16564,6.16906,195000000.0
2005-06-13 12:45:00,6.16914,6.17248,6.16631,6.17192,193000000.0
2005-06-13 13:00:00,6.17209,6.17397,6.16856,6.16998,237000000.0
2005-06-13 13:15:00,6.16936,6.17203,6.16671,6.17106,203000000.0
2005-06-13 13:30:00,6.1721,6.17212,6.1649,6.16707,175000000.0
2005-06-13 13:45:00,6.16716,6.16772,6.16265,6.16411,181000000.0
2005-06-13 14:00:00,6.16439,6.167,6.16133,6.16289,188000000.0
2005-06-13 14:15:00,6.16375,6.16384,6.15864,6.16182,193000000.0
2005-06-13 14:30:00,6.16096,6.16681,6.15795,6.16622,200000000.0
2005-06-13 14:45:00,6.16668,6.16762,6.16119,6.16528,187000000.0
2005-06-13 15:00:00,6.16515,6.16958,6.16196,6.16811,205000000.0
2005-06-13 15:15:00,6.16753,6.16897,6.16243,6.16556,198000000.0
2005-06-13 15:30:00,6.16583,6.16912,6.16232,6.16771,182000000.0
2005-06-13 15:45:00,6.1664,6.17304,6.16166,6.17304,230000000.0
2005-06-13 16:00:00,6.17252,6.17524,6.169,6.17076,195000000.0
2005-06-13 16:15:00,6.17004,6.175,6.16712,6.17254,182000000.0
2005-06-13 16:30:00,6.17214,6.1778,6.17064,6.17743,217000000.0
2005-06-13 16:45:00,6.17806,6.17998,6.17362,6.17616,177000000.0
2005-06-13 17:00:00,6.17661,6.1781,6.17136,6.17526,192000000.0
2005-06-13 17:15:00,6.17538,6.17781,6.17187,6.1763,188000000.0
2005-06-13 17:30:00,6.17651,6.18074,6.17497,6.17657,203000000.0
2005-06-13 17:45:00,6.17573,6.17859,6.17453,6.17746,212000000.0
2005-06-13 18:00:00,6.17619,6.17732,6.16455,6.16455,203000000.0
2005-06-13 18:15:00,6.16443,6.16552,6.15758,6.15823,191000000.0
2005-06-13 18:30:00,6.15762,6.16173,6.15486,6.15998,208000000.0
2005-06-13 18:45:00,6.15974,6.16189,6.15786,6.15995,200000000.0
2005-06-13 19:00:00,6.16034,6.16098,6.14719,6.14987,214000000.0
2005-06-13 19:15:00,6.15001,6.15285,6.14829,6.1506,195000000.0
2005-06-13 19:30:00,6.15059,6.15073,6.1443,6.14647,199000000.0
2005-06-13 19:45:00,6.14475,6.14935,6.14249,6.14462,209000000.0
2005-06-13 20:00:00,6.14398,6.15177,6.14231,6.14888,198000000.0
2005-06-13 20:15:00,6.14892,6.15049,6.144,6.144,192000000.0
2005-06-13 20:30:00,6.1453,6.14768,6.14342,6.14581,218000000.0
2005-06-13 20:45:00,6.14586,6.14607,6.13706,6.14095,194000000.0
2005-06-13 21:00:00,6.14116,6.14358,6.1386,6.14102,200000000.0
2005-06-13 21:15:00,6.14119,6.14119,6.13512,6.13779,178000000.0
2005-06-13 21:30:00,6.13703,6.1389,6.13269,6.13466,212000000.0
2005-06-13 21:45:00,6.13458,6.13927,6.13441,6.13808,196000000.0
2005-06-13 22:00:00,6.13849,6.14036,6.13539,6.13859,210000000.0
2005-06-13 22:15:00,6.13921,6.13963,6.13462,6.13567,201000000.0
2005-06-13 22:30:00,6.13593,6.13997,6.13514,6.1378,179000000.0
2005-06-13 22:45:00,6.1366,6.13984,6.13406,6.13962,202000000.0
2005-06-13 23:00:00,6.13886,6.13946,6.13367,6.13837,194000000.0
2005-06-13 23:15:00,6.13856,6.13859,6.13261,6.1376,195000000.0
2005-06-13 23:30:00,6.13683,6.13907,6.13259,6.1354,214000000.0
2005-06-13 23:45:00,6.13549,6.13734,6.13192,6.13356,219000000.0
2005-06-14 00:00:00,6.13402,6.13873,6.13293,6.13596,195000000.0
2005-06-14 00:15:00,6.13565,6.13856,6.13183,6.1361,191000000.0
2005-06-14 00:30:00,6.13614,6.13738,6.13262,6.13446,205000000.0
2005-06-14 00:45:00,6.13404,6.13779,6.13257,6.13548,189000000.0
2005-06-14 01:00:00,6.13538,6.13697,6.13271,6.13612,188000000.0
2005-06-14 01:15:00,6.13649,6.14141,6.13368,6.14055,192000000.0
2005-06-14 01:30:00,6.14129,6.14137,6.13355,6.13628,211000000.0
2005-06-14 01:45:00,6.13658,6.14141,6.13363,6.1408,196000000.0
2005-06-14 02:00:00,6.14073,6.14115,6.12791,6.13043,216000000.0
2005-06-14 02:15:00,6.13247,6.13247,6.12605,6.12797,203000000.0
2005-06-14 02:30:00,6.12883,6.12982,6.12004,6.12252,204000000.0
2005-06-14 02:45:00,6.12334,6.12423,6.11779,6.1185,200000000.0
2005-06-14 03:00:00,6.11545,6.12478,6.11545,6.12222,215000000.0
2005-06-14 03:15:00,6.11993,6.12319,6.11785,6.11785,183000000.0
2005-06-14 03:30:00,6.11842,6.12357,6.1172,6.12099,210000000.0
2005-06-14 03:45:00,6.12118,6.12806,6.11924,6.12688,190000000.0
2005-06-14 04:00:00,6.12751,6.13288,6.12504,6.13186,213000000.0
2005-06-14 04:15:00,6.12999,6.13433,6.12971,6.13116,172000000.0
2005-06-14 04:30:00,6.13152,6.13361,6.12935,6.12969,184000000.0
2005-06-14 04:45:00,6.129,6.13339,6.12706,6.12864,199000000.0
2005-06-14 05:00:00,6.12992,6.1321,6.12707,6.13124,193000000.0
2005-06-14 05:15:00,6.13138,6.13192,6.12597,6.13061,212000000.0
2005-06-14 05:30:00,6.13194,6.13199,6.12678,6.13018,215000000.0
2005-06-14 05:45:00,6.13036,6.13117,6.12338,6.12801,209000000.0
2005-06-14 06:00:00,6.12739,6.12892,6.12227,6.12552,231000000.0
2005-06-14 06:15:00,6.12528,6.12665,6.12107,6.12434,208000000.0
2005-06-14 06:30:00,6.12531,6.13123,6.12076,6.12947,201000000.0
2005-06-14 06:45:00,6.12985,6.13336,6.12777,6.13065,189000000.0
2005-06-14 07:00:00,6.13069,6.13425,6.12811,6.13166,199000000.0
2005-06-14 07:15:00,6.13128,6.13337,6.12634,6.12944,234000000.0
2005-06-14 07:30:00,6.1287,6.14078,6.1287,6.13722,179000000.0
2005-06-14 07:45:00,6.13454,6.13845,6.13202,6.13742,188000000.0
2005-06-14 08:00:00,6.13735,6.14152,6.13324,6.13329,196000000.0
2005-06-14 08:15:00,6.13394,6.13747,6.13224,6.13312,179000000.0
2005-06-14 08:30:00,6.1347,6.13666,6.13184,6.13184,176000000.0
2005-06-14 08:45:00,6.1323,6.13392,6.12157,6.12332,227000000.0
2005-06-14 09:00:00,6.12231,6.12828,6.12013,6.12013,195000000.0
2005-06-14 09:15:00,6.12014,6.12696,6.1193,6.12544,214000000.0
2005-06-14 09:30:00,6.1243,6.12584,6.12093,6.12444,228000000.0
2005-06-14 09:45:00,6.12295,6.13094,6.12253,6.13018,218000000.0
2005-06-14 10:00:00,6.12961,6.13166,6.12802,6.13048,195000000.0
2005-06-14 10:15:00,6.13018,6.13059,6.12371,6.12638,194000000.0
2005-06-14 10:30:00,6.12669,6.13002,6.12642,6.12789,191000000.0
2005-06-14 10:45:00,6.12846,6.13201,6.12652,6.12865,176000000.0
2005-06-14 11:00:00,6.12897,6.13299,6.12818,6.12887,199000000.0
2005-06-14 11:15:00,6.12797,6.1322,6.12325,6.12573,203000000.0
2005-06-14 11:30:00,6.1254,6.12885,6.12427,6.12885,198000000.0
2005-06-14 11:45:00,6.12783,6.13781,6.12579,6.13328,182000000.0
2005-06-14 12:00:00,6.13174,6.13822,6.13174,6.13368,187000000.0
2005-06-14 12:15:00,6.13451,6.13697,6.13315,6.13373,183000000.0
2005-06-14 12:30:00,6.13512,6.13561,6.12837,6.13002,195000000.0
2005-06-14 12:45:00,6.13017,6.13495,6.13017,6.13401,193000000.0
2005-06-14 13:00:00,6.13488,6.13605,6.13226,6.13372,237000000.0
2005-06-14 13:15:00,6.13511,6.1355,6.13084,6.13405,203000000.0
2005-06-14 13:30:00,6.134,6.13611,6.13107,6.13564,175000000.0
2005-06-14 13:45:00,6.13512,6.1375,6.13186,6.13611,181000000.0
2005-06-14 14:00:00,6.13731,6.13915,6.13483,6.13885,188000000.0
2005-06-14 14:15:00,6.13835,6.14312,6.13535,6.14217,193000000.0
2005-06-14 14:30:00,6.14039,6.14094,6.12468,6.12864,200000000.0
2005-06-14 14:45:00,6.12712,6.12793,6.11746,6.12793,187000000.0
2005-06-14 15:00:00,6.12803,6.16363,6.12535,6.16304,205000000.0
2005-06-14 15:15:00,6.1634,6.16413,6.15598,6.16255,198000000.0
2005-06-14 15:30:00,6.16468,6.16903,6.16257,6.16709,182000000.0
2005-06-14 15:45:00,6.16649,6.17666,6.1641,6.17335,230000000.0
2005-06-14 16:00:00,6.17341,6.17507,6.16886,6.17189,195000000.0
2005-06-14 16:15:00,6.17245,6.17828,6.16656,6.1668,182000000.0
2005-06-14 16:30:00,6.16666,6.17685,6.16524,6.17369,217000000.0
2005-06-14 16:45:00,6.17349,6.17649,6.16947,6.17279,177000000.0
2005-06-14 17:00:00,6.17303,6.17905,6.17041,6.17827,192000000.0
2005-06-14 17:15:00,6.17891,6.17891,6.17107,6.17265,188000000.0
2005-06-14 17:30:00,6.17198,6.17316,6.16678,6.16824,203000000.0
2005-06-14 17:45:00,6.16874,6.17737,6.16874,6.17622,212000000.0
2005-06-14 18:00:00,6.17724,6.1837,6.17536,6.18134,203000000.0
2005-06-14 18:15:00,6.18067,6.18206,6.17137,6.17587,191000000.0
2005-06-14 18:30:00,6.17734,6.17914,6.17399,6.17486,208000000.0
2005-06-14 18:45:00,6.1746,6.17597,6.17214,6.17458,200000000.0
2005-06-14 19:00:00,6.17468,6.1747,6.16883,6.17096,214000000.0
2005-06-14 19:15:00,6.1698,6.17212,6.16731,6.16959,195000000.0
2005-06-14 19:30:00,6.16987,6.1723,6.16959,6.17066,199000000.0
2005-06-14 19:45:00,6.17139,6.17292,6.16749,6.16887,209000000.0
2005-06-14 20:00:00,6.16871,6.1743,6.16842,6.17382,198000000.0
2005-06-14 20:15:00,6.17344,6.17568,6.17269,6.17346,192000000.0
2005-06-14 20:30:00,6.17336,6.17952,6.17281,6.17859,218000000.0
2005-06-14 20:45:00,6.17897,6.18262,6.17704,6.17916,194000000.0
2005-06-14 21:00:00,6.17841,6.18085,6.17579,6.17798,200000000.0
2005-06-14 21:15:00,6.17856,6.18062,6.1776,6.17801,178000000.0
2005-06-14 21:30:00,6.17828,6.18031,6.17709,6.17966,212000000.0
2005-06-14 21:45:00,6.17964,6.18115,6.178,6.1795,196000000.0
2005-06-14 22:00:00,6.17961,6.18317,6.17945,6.18009,210000000.0
2005-06-14 22:15:00,6.18141,6.18298,6.17892,6.18193,201000000.0
2005-06-14 22:30:00,6.1822,6.18313,6.17979,6.18044,179000000.0
2005-06-14 22:45:00,6.18062,6.18243,6.17987,6.18058,202000000.0
2005-06-14 23:00:00,6.18058,6.18311,6.17935,6.18134,194000000.0
2005-06-14 23:15:00,6.18139,6.18269,6.17856,6.18033,195000000.0
2005-06-14 23:30:00,6.18105,6.1822,6.17915,6.18001,214000000.0
2005-06-14 23:45:00,6.17966,6.18174,6.17932,6.18019,219000000.0
2005-06-15 00:00:00,6.17999,6.18141,6.17791,6.18129,195000000.0
2005-06-15 00:15:00,6.18113,6.18131,6.17761,6.17928,191000000.0
2005-06-15 00:30:00,6.17884,6.18197,6.17842,6.18195,205000000.0
2005-06-15 00:45:00,6.18248,6.18379,6.17993,6.18208,189000000.0
2005-06-15 01:00:00,6.18252,6.18446,6.18073,6.18318,188000000.0
2005-06-15 01:15:00,6.18338,6.18772,6.18231,6.18526,192000000.0
2005-06-15 01:30:00,6.18561,6.18627,6.18162,6.18316,211000000.0
2005-06-15 01:45:00,6.18404,6.18553,6.18023,6.18089,196000000.0
2005-06-15 02:00:00,6.1796,6.1805,6.17634,6.17781,216000000.0
2005-06-15 02:15:00,6.17751,6.17927,6.1741,6.17656,203000000.0
2005-06-15 02:30:00,6.17667,6.18013,6.17563,6.17704,204000000.0
2005-06-15 02:45:00,6.17774,6.17935,6.17562,6.17869,200000000.0
2005-06-15 03:00:00,6.17867,6.17965,6.17489,6.17673,215000000.0
2005-06-15 03:15:00,6.17655,6.17908,6.17424,6.17598,183000000.0
2005-06-15 03:30:00,6.17639,6.17675,6.17168,6.17261,210000000.0
2005-06-15 03:45:00,6.17274,6.17496,6.171,6.1739,190000000.0
2005-06-15 04:00:00,6.17417,6.17445,6.17064,6.1727,213000000.0
2005-06-15 04:15:00,6.17234,6.17466,6.17178,6.1746,172000000.0
2005-06-15 04:30:00,6.17482,6.17785,6.17303,6.17654,184000000.0
2005-06-15 04:45:00,6.17653,6.17741,6.17391,6.17494,199000000.0
2005-06-15 05:00:00,6.17504,6.17665,6.17037,6.17163,193000000.0
2005-06-15 05:15:00,6.17146,6.17496,6.17027,6.17337,212000000.0
2005-06-15 05:30:00,6.17284,6.17427,6.17053,6.17403,215000000.0
2005-06-15 05:45:00,6.17416,6.17439,6.17055,6.17299,209000000.0
2005-06-15 06:00:00,6.1732,6.1732,6.16875,6.17291,231000000.0
2005-06-15 06:15:00,6.17265,6.17456,6.17043,6.17365,208000000.0
2005-06-15 06:30:00,6.1721,6.1751,6.17083,6.17476,201000000.0
2005-06-15 06:45:00,6.17352,6.1751,6.17149,6.17497,189000000.0
2005-06-15 07:00:00,6.17414,6.17724,6.17278,6.17405,199000000.0
2005-06-15 07:15:00,6.17262,6.17492,6.17185,6.1739,234000000.0
2005-06-15 07:30:00,6.17253,6.17346,6.16868,6.17233,179000000.0
2005-06-15 07:45:00,6.17074,6.1745,6.17023,6.17173,188000000.0
2005-06-15 08:00:00,6.17226,6.17433,6.169,6.17327,196000000.0
2005-06-15 08:15:00,6.17356,6.18006,6.17261,6.17894,179000000.0
2005-06-15 08:30:00,6.17868,6.17943,6.1725,6.17594,176000000.0
2005-06-15 08:45:00,6.17537,6.17588,6.17089,6.17189,227000000.0
2005-06-15 09:00:00,6.17092,6.17145,6.16569,6.16866,195000000.0
2005-06-15 09:15:00,6.16895,6.1696,6.16559,6.16773,214000000.0
2005-06-15 09:30:00,6.16778,6.16974,6.16598,6.16756,228000000.0
2005-06-15 09:45:00,6.16734,6.16875,6.15821,6.15927,218000000.0
2005-06-15 10:00:00,6.15843,6.16306,6.15724,6.16122,195000000.0
2005-06-15 10:15:00,6.16109,6.16681,6.16092,6.16548,194000000.0
2005-06-15 10:30:00,6.16578,6.17177,6.16552,6.16989,191000000.0
2005-06-15 10:45:00,6.16965,6.1752,6.16738,6.17237,176000000.0
2005-06-15 11:00:00,6.17167,6.17416,6.1686,6.17272,199000000.0
2005-06-15 11:15:00,6.17391,6.17546,6.17089,6.17286,203000000.0
2005-06-15 11:30:00,6.17321,6.17427,6.16529,6.16842,198000000.0
2005-06-15 11:45:00,6.16855,6.17521,6.16795,6.17292,182000000.0
2005-06-15 12:00:00,6.17209,6.17578,6.16979,6.17509,187000000.0
2005-06-15 12:15:00,6.17496,6.17774,6.1713,6.17317,183000000.0
2005-06-15 12:30:00,6.17309,6.17901,6.17182,6.17736,195000000.0
2005-06-15 12:45:00,6.17858,6.1797,6.17476,6.17689,193000000.0
2005-06-15 13:00:00,6.17611,6.1782,6.17458,6.17574,237000000.0
2005-06-15 13:15:00,6.17577,6.17585,6.17103,6.17256,203000000.0
2005-06-15 13:30:00,6.17315,6.17321,6.17037,6.1725,175000000.0
2005-06-15 13:45:00,6.17312,6.17476,6.16652,6.16697,181000000.0
2005-06-15 14:00:00,6.16796,6.16898,6.161,6.16118,188000000.0
2005-06-15 14:15:00,6.16213,6.17165,6.16126,6.17065,193000000.0
2005-06-15 14:30:00,6.16932,6.18346,6.15998,6.17187,200000000.0
2005-06-15 14:45:00,6.17138,6.17436,6.16913,6.17117,187000000.0
2005-06-15 15:00:00,6.16918,6.17518,6.15649,6.16944,205000000.0
2005-06-15 15:15:00,6.1678,6.17855,6.16193,6.16254,198000000.0
2005-06-15 15:30:00,6.16113,6.16256,6.13842,6.14774,182000000.0
2005-06-15 15:45:00,6.14735,6.14833,6.13799,6.14152,230000000.0
2005-06-15 16:00:00,6.14192,6.14976,6.13986,6.14328,195000000.0
2005-06-15 16:15:00,6.1435,6.15356,6.1435,6.15275,182000000.0
2005-06-15 16:30:00,6.15094,6.15184,6.14326,6.14743,217000000.0
2005-06-15 16:45:00,6.1458,6.14784,6.13873,6.13993,177000000.0
2005-06-15 17:00:00,6.14164,6.14938,6.13905,6.14523,192000000.0
2005-06-15 17:15:00,6.14512,6.1521,6.14317,6.14317,188000000.0
2005-06-15 17:30:00,6.142,6.14698,6.14003,6.14395,203000000.0
2005-06-15 17:45:00,6.14365,6.14601,6.14153,6.14215,212000000.0
2005-06-15 18:00:00,6.1415,6.14352,6.14001,6.14347,203000000.0
2005-06-15 18:15:00,6.1442,6.14452,6.1379,6.14452,191000000.0
2005-06-15 18:30:00,6.14535,6.14962,6.14296,6.14533,208000000.0
2005-06-15 18:45:00,6.14578,6.14788,6.14265,6.14284,200000000.0
2005-06-15 19:00:00,6.1432,6.14835,6.14143,6.14399,214000000.0
2005-06-15 19:15:00,6.14356,6.1449,6.13893,6.14255,195000000.0
2005-06-15 19:30:00,6.14236,6.14434,6.14059,6.1412,199000000.0
2005-06-15 19:45:00,6.14111,6.14462,6.1309,6.13422,209000000.0
2005-06-15 20:00:00,6.13484,6.1359,6.12941,6.13139,198000000.0
2005-06-15 20:15:00,6.13283,6.13835,6.13174,6.13603,192000000.0
2005-06-15 20:30:00,6.13633,6.13739,6.134,6.13504,218000000.0
2005-06-15 20:45:00,6.13501,6.13874,6.13448,6.13823,194000000.0
2005-06-15 21:00:00,6.13855,6.13962,6.13483,6.1381,200000000.0
2005-06-15 21:15:00,6.1387,6.14212,6.13691,6.14006,178000000.0
2005-06-15 21:30:00,6.13865,6.14227,6.13865,6.1415,212000000.0
2005-06-15 21:45:00,6.14102,6.14189,6.13795,6.13834,196000000.0
2005-06-15 22:00:00,6.13815,6.14176,6.13735,6.13735,210000000.0
2005-06-15 22:15:00,6.13746,6.14139,6.13746,6.14053,201000000.0
2005-06-15 22:30:00,6.14045,6.14053,6.13577,6.13844,179000000.0
2005-06-15 22:45:00,6.13747,6.13861,6.13466,6.13733,202000000.0
2005-06-15 23:00:00,6.136,6.13848,6.13391,6.13446,194000000.0
2005-06-15 23:15:00,6.13522,6.13527,6.13004,6.13072,195000000.0
2005-06-15 23:30:00,6.13087,6.1346,6.13062,6.13356,214000000.0
2005-06-15 23:45:00,6.13293,6.13571,6.13157,6.13374,219000000.0
2005-06-16 00:00:00,6.13433,6.13434,6.13154,6.13375,195000000.0
2005-06-16 00:15:00,6.13357,6.1344,6.1311,6.1344,191000000.0
2005-06-16 00:30:00,6.13478,6.13589,6.13213,6.13382,205000000.0
2005-06-16 00:45:00,6.13311,6.1359,6.13152,6.13585,189000000.0
2005-06-16 01:00:00,6.13602,6.13602,6.1334,6.13379,188000000.0
2005-06-16 01:15:00,6.13464,6.13674,6.13325,6.1367,192000000.0
2005-06-16 01:30:00,6.1369,6.13924,6.13501,6.13763,211000000.0
2005-06-16 01:45:00,6.13715,6.1404,6.13635,6.1386,196000000.0
2005-06-16 02:00:00,6.1389,6.14212,6.13809,6.14078,216000000.0
2005-06-16 02:15:00,6.14053,6.14312,6.13879,6.13935,203000000.0
2005-06-16 02:30:00,6.13958,6.14179,6.13796,6.13997,204000000.0
2005-06-16 02:45:00,6.14017,6.14425,6.13987,6.14355,200000000.0
2005-06-16 03:00:00,6.14283,6.14637,6.14059,6.14522,215000000.0
2005-06-16 03:15:00,6.14567,6.14869,6.14474,6.1463,183000000.0
2005-06-16 03:30:00,6.14541,6.15088,6.14525,6.15021,210000000.0
2005-06-16 03:45:00,6.14959,6.14959,6.1467,6.14823,190000000.0
2005-06-16 04:00:00,6.1491,6.15116,6.1463,6.14798,213000000.0
2005-06-16 04:15:00,6.14873,6.14995,6.14748,6.14885,172000000.0
2005-06-16 04:30:00,6.14784,6.14949,6.14475,6.14569,184000000.0
2005-06-16 04:45:00,6.14538,6.1528,6.1447,6.1528,199000000.0
2005-06-16 05:00:00,6.15244,6.15438,6.15084,6.15307,193000000.0
2005-06-16 05:15:00,6.1527,6.15474,6.14988,6.15067,212000000.0
2005-06-16 05:30:00,6.15078,6.15374,6.15037,6.15193,215000000.0
2005-06-16 05:45:00,6.15217,6.1663,6.15163,6.16076,209000000.0
2005-06-16 06:00:00,6.16118,6.16269,6.15749,6.1595,231000000.0
2005-06-16 06:15:00,6.15869,6.16222,6.1582,6.16128,208000000.0
2005-06-16 06:30:00,6.16101,6.16272,6.15869,6.1605,201000000.0
2005-06-16 06:45:00,6.15934,6.16079,6.15766,6.15912,189000000.0
2005-06-16 07:00:00,6.15837,6.15954,6.15613,6.15821,199000000.0
2005-06-16 07:15:00,6.15814,6.16034,6.15709,6.15969,234000000.0
2005-06-16 07:30:00,6.15942,6.15963,6.1511,6.15211,179000000.0
2005-06-16 07:45:00,6.15307,6.15625,6.15247,6.15527,188000000.0
2005-06-16 08:00:00,6.15525,6.15937,6.15481,6.15753,196000000.0
2005-06-16 08:15:00,6.15777,6.15994,6.15487,6.15492,179000000.0
2005-06-16 08:30:00,6.15507,6.15677,6.15076,6.15677,176000000.0
2005-06-16 08:45:00,6.15591,6.15755,6.15234,6.15563,227000000.0
2005-06-16 09:00:00,6.15452,6.15772,6.15327,6.15433,195000000.0
2005-06-16 09:15:00,6.15605,6.15848,6.15104,6.15417,214000000.0
2005-06-16 09:30:00,6.15445,6.15728,6.15391,6.15561,228000000.0
2005-06-16 09:45:00,6.1552,6.15656,6.15334,6.15616,218000000.0
2005-06-16 10:00:00,6.15492,6.15663,6.15286,6.15339,195000000.0
2005-06-16 10:15:00,6.15362,6.15498,6.15008,6.1516,194000000.0
2005-06-16 10:30:00,6.15242,6.1547,6.1486,6.1491,191000000.0
2005-06-16 10:45:00,6.14786,6.15186,6.14278,6.14694,176000000.0
2005-06-16 11:00:00,6.14713,6.14742,6.1408,6.14154,199000000.0
2005-06-16 11:15:00,6.1409,6.14622,6.14059,6.14227,203000000.0
2005-06-16 11:30:00,6.14281,6.1471,6.13659,6.13782,198000000.0
2005-06-16 11:45:00,6.13773,6.14183,6.13516,6.13738,182000000.0
2005-06-16 12:00:00,6.13609,6.13866,6.13331,6.13687,187000000.0
2005-06-16 12:15:00,6.13577,6.13809,6.1297,6.13279,183000000.0
2005-06-16 12:30:00,6.13233,6.13289,6.12865,6.1323,195000000.0
2005-06-16 12:45:00,6.1317,6.13733,6.13029,6.13563,193000000.0
2005-06-16 13:00:00,6.13497,6.13789,6.13172,6.13547,237000000.0
2005-06-16 13:15:00,6.13544,6.13676,6.13139,6.13329,203000000.0
2005-06-16 13:30:00,6.13441,6.14307,6.133,6.13953,175000000.0
2005-06-16 13:45:00,6.1392,6.14056,6.13143,6.13447,181000000.0
2005-06-16 14:00:00,6.13593,6.13639,6.12928,6.13558,188000000.0
2005-06-16 14:15:00,6.1356,6.13854,6.13365,6.1384,193000000.0
2005-06-16 14:30:00,6.13855,6.13967,6.13086,6.1335,200000000.0
2005-06-16 14:45:00,6.13258,6.13279,6.12215,6.12232,187000000.0
2005-06-16 15:00:00,6.12217,6.1257,6.11938,6.12369,205000000.0
2005-06-16 15:15:00,6.12485,6.12622,6.11118,6.12045,198000000.0
2005-06-16 15:30:00,6.1217,6.13911,6.12139,6.13911,182000000.0
2005-06-16 15:45:00,6.1403,6.15544,6.13604,6.14955,230000000.0
2005-06-16 16:00:00,6.15174,6.15799,6.14597,6.15799,195000000.0
2005-06-16 16:15:00,6.15823,6.16562,6.15522,6.16386,182000000.0
2005-06-16 16:30:00,6.16134,6.1629,6.15481,6.15783,217000000.0
2005-06-16 16:45:00,6.15689,6.15866,6.15186,6.15251,177000000.0
2005-06-16 17:00:00,6.15188,6.15785,6.14969,6.15422,192000000.0
2005-06-16 17:15:00,6.15499,6.15779,6.14888,6.14888,188000000.0
2005-06-16 17:30:00,6.14902,6.15453,6.14798,6.15289,203000000.0
2005-06-16 17:45:00,6.15196,6.15295,6.14965,6.15101,212000000.0
2005-06-16 18:00:00,6.14983,6.15343,6.14468,6.14728,203000000.0
2005-06-16 18:15:00,6.14819,6.14936,6.14226,6.14489,191000000.0
2005-06-16 18:30:00,6.14954,6.14978,6.1452,6.14771,208000000.0
2005-06-16 18:45:00,6.14793,6.15141,6.14444,6.14997,200000000.0
2005-06-16 19:00:00,6.15002,6.15375,6.14831,6.15301,214000000.0
2005-06-16 19:15:00,6.15277,6.15842,6.15137,6.15676,195000000.0
2005-06-16 19:30:00,6.15645,6.15888,6.15073,6.15077,199000000.0
2005-06-16 19:45:00,6.15027,6.15225,6.14831,6.15074,209000000.0
2005-06-16 20:00:00,6.14993,6.15128,6.14636,6.14758,198000000.0
2005-06-16 20:15:00,6.14801,6.14913,6.14604,6.1474,192000000.0
2005-06-16 20:30:00,6.14665,6.14821,6.14423,6.14559,218000000.0
2005-06-16 20:45:00,6.14597,6.14805,6.14342,6.14652,194000000.0
2005-06-16 21:00:00,6.1452,6.14689,6.14282,6.14666,200000000.0
2005-06-16 21:15:00,6.14687,6.14713,6.14423,6.14484,178000000.0
2005-06-16 21:30:00,6.14487,6.14931,6.1444,6.14745,212000000.0
2005-06-16 21:45:00,6.14718,6.14782,6.14389,6.14487,196000000.0
2005-06-16 22:00:00,6.14459,6.14475,6.142,6.14372,210000000.0
2005-06-16 22:15:00,6.14459,6.14477,6.14017,6.14239,201000000.0
2005-06-16 22:30:00,6.14168,6.1432,6.13965,6.1403,179000000.0
2005-06-16 22:45:00,6.13986,6.14194,6.13866,6.13998,202000000.0
2005-06-16 23:00:00,6.14157,6.14157,6.13772,6.13871,194000000.0
2005-06-16 23:15:00,6.13901,6.14129,6.13779,6.13866,195000000.0
2005-06-16 23:30:00,6.13877,6.14137,6.13751,6.14101,214000000.0
2005-06-16 23:45:00,6.14041,6.14325,6.13907,6.14129,219000000.0
2005-06-17 00:00:00,6.14084,6.14494,6.14055,6.14391,195000000.0
2005-06-17 00:15:00,6.14429,6.14797,6.14406,6.14552,191000000.0
2005-06-17 00:30:00,6.14568,6.14704,6.14275,6.14291,205000000.0
2005-06-17 00:45:00,6.14314,6.14607,6.14212,6.14448,189000000.0
2005-06-17 01:00:00,6.14468,6.14844,6.14468,6.14779,188000000.0
2005-06-17 01:15:00,6.14795,6.1484,6.144,6.14655,192000000.0
2005-06-17 01:30:00,6.14638,6.14781,6.14336,6.14336,211000000.0
2005-06-17 01:45:00,6.14344,6.14654,6.13946,6.14143,196000000.0
2005-06-17 02:00:00,6.14188,6.14773,6.14074,6.14635,216000000.0
2005-06-17 02:15:00,6.14559,6.14597,6.14158,6.14397,203000000.0
2005-06-17 02:30:00,6.14365,6.14565,6.14149,6.14386,204000000.0
2005-06-17 02:45:00,6.14206,6.1439,6.13936,6.13945,200000000.0
2005-06-17 03:00:00,6.13914,6.14531,6.13914,6.14305,215000000.0
2005-06-17 03:15:00,6.14285,6.1444,6.14047,6.14155,183000000.0
2005-06-17 03:30:00,6.14115,6.14369,6.13953,6.14182,210000000.0
2005-06-17 03:45:00,6.1409,6.1409,6.13368,6.13545,190000000.0
2005-06-17 04:00:00,6.13364,6.13712,6.13331,6.13555,213000000.0
2005-06-17 04:15:00,6.13565,6.14172,6.1356,6.14084,172000000.0
2005-06-17 04:30:00,6.14046,6.14269,6.13896,6.13981,184000000.0
2005-06-17 04:45:00,6.14091,6.14119,6.13887,6.14048,199000000.0
2005-06-17 05:00:00,6.14082,6.14177,6.13892,6.14175,193000000.0
2005-06-17 05:15:00,6.14166,6.14246,6.1391,6.14177,212000000.0
2005-06-17 05:30:00,6.14124,6.1419,6.13898,6.14059,215000000.0
2005-06-17 05:45:00,6.13928,6.14225,6.13902,6.14133,209000000.0
2005-06-17 06:00:00,6.14034,6.1433,6.1397,6.14312,231000000.0
2005-06-17 06:15:00,6.14279,6.14291,6.14017,6.14056,208000000.0
2005-06-17 06:30:00,6.14057,6.14274,6.14007,6.14261,201000000.0
2005-06-17 06:45:00,6.14236,6.14507,6.14037,6.14421,189000000.0
2005-06-17 07:00:00,6.14435,6.14594,6.14181,6.14295,199000000.0
2005-06-17 07:15:00,6.14257,6.14489,6.14168,6.14224,234000000.0
2005-06-17 07:30:00,6.1417,6.14382,6.14121,6.14342,179000000.0
2005-06-17 07:45:00,6.14342,6.14726,6.14208,6.14396,188000000.0
2005-06-17 08:00:00,6.14352,6.14803,6.1423,6.14545,196000000.0
2005-06-17 08:15:00,6.14529,6.14734,6.14249,6.14429,179000000.0
2005-06-17 08:30:00,6.14435,6.14475,6.13603,6.13891,176000000.0
2005-06-17 08:45:00,6.13903,6.13905,6.13299,6.13467,227000000.0
2005-06-17 09:00:00,6.13553,6.13696,6.12738,6.12938,195000000.0
2005-06-17 09:15:00,6.12991,6.13167,6.12591,6.12591,214000000.0
2005-06-17 09:30:00,6.12662,6.12878,6.12355,6.12668,228000000.0
2005-06-17 09:45:00,6.12845,6.12907,6.12297,6.12424,218000000.0
2005-06-17 10:00:00,6.12416,6.131,6.12365,6.12881,195000000.0
2005-06-17 10:15:00,6.12853,6.13048,6.12326,6.12537,194000000.0
2005-06-17 10:30:00,6.126,6.12832,6.12127,6.12531,191000000.0
2005-06-17 10:45:00,6.1252,6.12668,6.12163,6.12558,176000000.0
2005-06-17 11:00:00,6.12531,6.1305,6.1243,6.1282,199000000.0
2005-06-17 11:15:00,6.12786,6.13329,6.1262,6.13004,203000000.0
2005-06-17 11:30:00,6.13019,6.13382,6.12966,6.13174,198000000.0
2005-06-17 11:45:00,6.13128,6.13485,6.12828,6.1284,182000000.0
2005-06-17 12:00:00,6.12795,6.13239,6.11759,6.11951,187000000.0
2005-06-17 12:15:00,6.11891,6.12121,6.10919,6.11457,183000000.0
2005-06-17 12:30:00,6.11545,6.11679,6.10469,6.10478,195000000.0
2005-06-17 12:45:00,6.10311,6.11034,6.10161,6.10927,193000000.0
2005-06-17 13:00:00,6.10882,6.11108,6.10173,6.10466,237000000.0
2005-06-17 13:15:00,6.10399,6.10579,6.10024,6.10325,203000000.0
2005-06-17 13:30:00,6.10268,6.11213,6.10252,6.11154,175000000.0
2005-06-17 13:45:00,6.11156,6.1117,6.10653,6.11032,181000000.0
2005-06-17 14:00:00,6.10901,6.10941,6.10331,6.10786,188000000.0
2005-06-17 14:15:00,6.10752,6.10824,6.10387,6.10824,193000000.0
2005-06-17 14:30:00,6.10879,6.11826,6.09978,6.10142,200000000.0
2005-06-17 14:45:00,6.10034,6.1127,6.09621,6.11092,187000000.0
2005-06-17 15:00:00,6.11041,6.11401,6.10759,6.11177,205000000.0
2005-06-17 15:15:00,6.10995,6.11231,6.10639,6.10823,198000000.0
2005-06-17 15:30:00,6.10802,6.10937,6.10402,6.10619,182000000.0
2005-06-17 15:45:00,6.10677,6.11548,6.10567,6.11167,230000000.0
2005-06-17 16:00:00,6.11268,6.11275,6.09683,6.09755,195000000.0
2005-06-17 16:15:00,6.09754,6.10117,6.08968,6.09061,182000000.0
2005-06-17 16:30:00,6.0922,6.09368,6.07935,6.0829,217000000.0
2005-06-17 16:45:00,6.08442,6.08652,6.07779,6.08118,177000000.0
2005-06-17 17:00:00,6.08152,6.08604,6.07646,6.07678,192000000.0
2005-06-17 17:15:00,6.07644,6.07829,6.07072,6.07741,188000000.0
2005-06-17 17:30:00,6.07737,6.07899,6.07309,6.07554,203000000.0
2005-06-17 17:45:00,6.07454,6.07788,6.07446,6.07689,212000000.0
2005-06-17 18:00:00,6.07643,6.0795,6.07355,6.07926,203000000.0
2005-06-17 18:15:00,6.07947,6.08026,6.07671,6.07745,191000000.0
2005-06-17 18:30:00,6.07783,6.07976,6.07636,6.07727,208000000.0
2005-06-17 18:45:00,6.07691,6.07749,6.071,6.07424,200000000.0
2005-06-17 19:00:00,6.07505,6.07763,6.07425,6.07686,214000000.0
2005-06-17 19:15:00,6.07719,6.07731,6.07378,6.07612,195000000.0
2005-06-17 19:30:00,6.07597,6.07722,6.07357,6.07432,199000000.0
2005-06-17 19:45:00,6.07551,6.07648,6.07248,6.07353,209000000.0
2005-06-17 20:00:00,6.07364,6.07512,6.05659,6.05793,198000000.0
2005-06-17 20:15:00,6.05862,6.06258,6.05644,6.06222,192000000.0
2005-06-17 20:30:00,6.06104,6.06227,6.05788,6.05855,218000000.0
2005-06-17 20:45:00,6.0581,6.05879,6.05449,6.05689,194000000.0
2005-06-17 21:00:00,6.05776,6.06048,6.05614,6.06009,200000000.0
2005-06-17 21:15:00,6.06014,6.06133,6.05764,6.05857,178000000.0
2005-06-17 21:30:00,6.05787,6.0602,6.05521,6.05796,212000000.0
2005-06-17 21:45:00,6.05701,6.05925,6.05487,6.05597,196000000.0
2005-06-17 22:00:00,6.05617,6.05792,6.05329,6.05463,210000000.0
2005-06-17 22:15:00,6.05533,6.05671,6.05318,6.05512,201000000.0
2005-06-17 22:30:00,6.05544,6.05576,6.05208,6.05296,179000000.0
2005-06-17 22:45:00,6.0538,6.05499,6.05212,6.05496,202000000.0
2005-06-20 02:00:00,6.09032,6.09325,6.08701,6.08861,216000000.0
2005-06-20 02:15:00,6.08845,6.08984,6.08398,6.08398,203000000.0
2005-06-20 02:30:00,6.08397,6.08527,6.08046,6.08118,204000000.0
2005-06-20 02:45:00,6.08173,6.08366,6.08077,6.08201,200000000.0
2005-06-20 03:00:00,6.08041,6.08229,6.07704,6.08123,215000000.0
2005-06-20 03:15:00,6.08076,6.08203,6.0766,6.07976,183000000.0
2005-06-20 03:30:00,6.0807,6.08266,6.07753,6.07898,210000000.0
2005-06-20 03:45:00,6.07912,6.08171,6.07822,6.07986,190000000.0
2005-06-20 04:00:00,6.07929,6.08078,6.07741,6.08054,213000000.0
2005-06-20 04:15:00,6.08083,6.08422,6.07946,6.0839,172000000.0
2005-06-20 04:30:00,6.08397,6.08713,6.08164,6.08406,184000000.0
2005-06-20 04:45:00,6.08427,6.08566,6.08067,6.083,199000000.0
2005-06-20 05:00:00,6.0818,6.08352,6.07985,6.08035,193000000.0
2005-06-20 05:15:00,6.07982,6.08342,6.07932,6.08035,212000000.0
2005-06-20 05:30:00,6.08055,6.08151,6.07709,6.07739,215000000.0
2005-06-20 05:45:00,6.07737,6.07996,6.07551,6.07812,209000000.0
2005-06-20 06:00:00,6.07759,6.0806,6.07754,6.0789,231000000.0
2005-06-20 06:15:00,6.07854,6.0817,6.07794,6.08137,208000000.0
2005-06-20 06:30:00,6.08132,6.08465,6.0784,6.08427,201000000.0
2005-06-20 06:45:00,6.08394,6.08607,6.08197,6.08242,189000000.0
2005-06-20 07:00:00,6.08319,6.08792,6.08316,6.08693,199000000.0
2005-06-20 07:15:00,6.08673,6.09003,6.08604,6.0893,234000000.0
2005-06-20 07:30:00,6.08948,6.09296,6.08697,6.09145,179000000.0
2005-06-20 07:45:00,6.09225,6.0951,6.09014,6.0951,188000000.0
2005-06-20 08:00:00,6.09429,6.09861,6.08957,6.08986,196000000.0
2005-06-20 08:15:00,6.08944,6.09311,6.08182,6.08245,179000000.0
2005-06-20 08:30:00,6.08308,6.09075,6.08235,6.08559,176000000.0
2005-06-20 08:45:00,6.08581,6.08867,6.07841,6.07955,227000000.0
2005-06-20 09:00:00,6.08029,6.08944,6.07932,6.08189,195000000.0
2005-06-20 09:15:00,6.0837,6.08468,6.07608,6.07778,214000000.0
2005-06-20 09:30:00,6.07905,6.08345,6.0779,6.08187,228000000.0
2005-06-20 09:45:00,6.08228,6.08294,6.07658,6.07836,218000000.0
2005-06-20 10:00:00,6.07911,6.08928,6.07741,6.08928,195000000.0
2005-06-20 10:15:00,6.0886,6.09446,6.08653,6.09051,194000000.0
2005-06-20 10:30:00,6.09126,6.09528,6.09065,6.09124,191000000.0
2005-06-20 10:45:00,6.09076,6.09204,6.08782,6.08866,176000000.0
2005-06-20 11:00:00,6.08835,6.08842,6.08081,6.08246,199000000.0
2005-06-20 11:15:00,6.08165,6.08591,6.07969,6.08526,203000000.0
2005-06-20 11:30:00,6.08523,6.08641,6.08136,6.08485,198000000.0
2005-06-20 11:45:00,6.0849,6.08724,6.0819,6.08724,182000000.0
2005-06-20 12:00:00,6.08677,6.09128,6.08534,6.08672,187000000.0
2005-06-20 12:15:00,6.08609,6.09079,6.08561,6.08627,183000000.0
2005-06-20 12:30:00,6.08644,6.0911,6.08366,6.08838,195000000.0
2005-06-20 12:45:00,6.08872,6.08938,6.08527,6.08814,193000000.0
2005-06-20 13:00:00,6.08884,6.09325,6.08683,6.09126,237000000.0
2005-06-20 13:15:00,6.09265,6.09374,6.08858,6.0919,203000000.0
2005-06-20 13:30:00,6.09182,6.09459,6.09016,6.09459,175000000.0
2005-06-20 13:45:00,6.09346,6.09494,6.08987,6.09134,181000000.0
2005-06-20 14:00:00,6.09146,6.09544,6.08892,6.09252,188000000.0
2005-06-20 14:15:00,6.09284,6.09381,6.0888,6.08986,193000000.0
2005-06-20 14:30:00,6.08907,6.10451,6.08505,6.10451,200000000.0
2005-06-20 14:45:00,6.10416,6.11074,6.10375,6.1084,187000000.0
2005-06-20 15:00:00,6.10975,6.11839,6.10911,6.11394,205000000.0
2005-06-20 15:15:00,6.11329,6.11786,6.10913,6.11172,198000000.0
2005-06-20 15:30:00,6.11227,6.11638,6.10895,6.11638,182000000.0
2005-06-20 15:45:00,6.11713,6.12973,6.11502,6.12258,230000000.0
2005-06-20 16:00:00,6.12298,6.12991,6.12176,6.12653,195000000.0
2005-06-20 16:15:00,6.12721,6.13085,6.12461,6.12681,182000000.0
2005-06-20 16:30:00,6.12774,6.13483,6.12738,6.12802,217000000.0
2005-06-20 16:45:00,6.12745,6.1311,6.127,6.12876,177000000.0
2005-06-20 17:00:00,6.12905,6.13074,6.12558,6.12677,192000000.0
2005-06-20 17:15:00,6.12611,6.13267,6.12549,6.13076,188000000.0
2005-06-20 17:30:00,6.13076,6.13388,6.12693,6.12825,203000000.0
2005-06-20 17:45:00,6.12856,6.13251,6.12589,6.1281,212000000.0
2005-06-20 18:00:00,6.12812,6.13604,6.12403,6.12474,203000000.0
2005-06-20 18:15:00,6.12501,6.12936,6.12136,6.12396,191000000.0
2005-06-20 18:30:00,6.1231,6.12903,6.12278,6.12474,208000000.0
2005-06-20 18:45:00,6.12514,6.12765,6.11819,6.12196,200000000.0
2005-06-20 19:00:00,6.12057,6.12739,6.11906,6.12365,214000000.0
2005-06-20 19:15:00,6.12405,6.12799,6.12306,6.12464,195000000.0
2005-06-20 19:30:00,6.12456,6.12652,6.12246,6.12432,199000000.0
2005-06-20 19:45:00,6.12424,6.12891,6.12373,6.1249,209000000.0
2005-06-20 20:00:00,6.12388,6.12839,6.12253,6.12678,198000000.0
2005-06-20 20:15:00,6.12734,6.12949,6.12391,6.12507,192000000.0
2005-06-20 20:30:00,6.12543,6.12865,6.12205,6.12379,218000000.0
2005-06-20 20:45:00,6.1236,6.12656,6.12162,6.12288,194000000.0
2005-06-20 21:00:00,6.12427,6.12693,6.12209,6.12388,200000000.0
2005-06-20 21:15:00,6.12399,6.1298,6.12245,6.12468,178000000.0
2005-06-20 21:30:00,6.12393,6.13159,6.1226,6.12573,212000000.0
2005-06-20 21:45:00,6.12505,6.1305,6.12435,6.12488,196000000.0
2005-06-20 22:00:00,6.12515,6.13104,6.12442,6.12769,210000000.0
2005-06-20 22:15:00,6.12799,6.13082,6.12464,6.12622,201000000.0
2005-06-20 22:30:00,6.12988,6.1299,6.12242,6.12242,179000000.0
2005-06-20 22:45:00,6.12216,6.1254,6.12119,6.12135,202000000.0
2005-06-20 23:00:00,6.12083,6.12536,6.12006,6.12404,194000000.0
2005-06-20 23:15:00,6.12396,6.12428,6.11722,6.11922,195000000.0
2005-06-20 23:30:00,6.1193,6.12104,6.11797,6.12053,214000000.0
2005-06-20 23:45:00,6.11992,6.12146,6.11749,6.12012,219000000.0
2005-06-21 00:00:00,6.12018,6.12212,6.11792,6.12161,195000000.0
2005-06-21 00:15:00,6.12129,6.12304,6.11984,6.12177,191000000.0
2005-06-21 00:30:00,6.1219,6.12591,6.11989,6.12287,205000000.0
2005-06-21 00:45:00,6.12291,6.12525,6.11968,6.12192,189000000.0
2005-06-21 01:00:00,6.12154,6.12488,6.12094,6.12305,188000000.0
2005-06-21 01:15:00,6.12282,6.12896,6.12246,6.12835,192000000.0
2005-06-21 01:30:00,6.12859,6.12973,6.1252,6.12813,211000000.0
2005-06-21 01:45:00,6.12814,6.13278,6.12645,6.13026,196000000.0
2005-06-21 02:00:00,6.13103,6.13458,6.12431,6.12485,216000000.0
2005-06-21 02:15:00,6.12396,6.12697,6.12088,6.1265,203000000.0
2005-06-21 02:30:00,6.1261,6.13219,6.12463,6.12905,204000000.0
2005-06-21 02:45:00,6.12989,6.1309,6.12358,6.12656,200000000.0
2005-06-21 03:00:00,6.12688,6.1305,6.12553,6.1293,215000000.0
2005-06-21 03:15:00,6.12884,6.13069,6.12739,6.12917,183000000.0
2005-06-21 03:30:00,6.1296,6.13101,6.12683,6.12808,210000000.0
2005-06-21 03:45:00,6.1273,6.12876,6.12562,6.12834,190000000.0
2005-06-21 04:00:00,6.12785,6.12887,6.12563,6.12802,213000000.0
2005-06-21 04:15:00,6.12691,6.12711,6.12223,6.12309,172000000.0
2005-06-21 04:30:00,6.12317,6.1254,6.12263,6.12511,184000000.0
2005-06-21 04:45:00,6.12478,6.12485,6.12214,6.12349,199000000.0
2005-06-21 05:00:00,6.1241,6.1251,6.12205,6.12375,193000000.0
2005-06-21 05:15:00,6.12405,6.12491,6.12201,6.12289,212000000.0
2005-06-21 05:30:00,6.12251,6.12576,6.12224,6.12312,215000000.0
2005-06-21 05:45:00,6.12329,6.12842,6.12244,6.1242,209000000.0
2005-06-21 06:00:00,6.12439,6.12638,6.12314,6.12362,231000000.0
2005-06-21 06:15:00,6.1233,6.12582,6.1227,6.12582,208000000.0
2005-06-21 06:30:00,6.12628,6.12628,6.11861,6.12178,201000000.0
2005-06-21 06:45:00,6.12087,6.12581,6.11972,6.12408,189000000.0
2005-06-21 07:00:00,6.12489,6.12883,6.1233,6.12849,199000000.0
2005-06-21 07:15:00,6.1283,6.13085,6.1262,6.12928,234000000.0
2005-06-21 07:30:00,6.12975,6.13012,6.12407,6.1285,179000000.0
2005-06-21 07:45:00,6.12824,6.13141,6.12744,6.12899,188000000.0
2005-06-21 08:00:00,6.12925,6.13016,6.12584,6.12825,196000000.0
2005-06-21 08:15:00,6.12875,6.13114,6.12618,6.12857,179000000.0
2005-06-21 08:30:00,6.1287,6.13067,6.12614,6.12682,176000000.0
2005-06-21 08:45:00,6.12735,6.12905,6.12513,6.12715,227000000.0
2005-06-21 09:00:00,6.12658,6.12713,6.12254,6.12632,195000000.0
2005-06-21 09:15:00,6.12672,6.12964,6.12465,6.12748,214000000.0
2005-06-21 09:30:00,6.1278,6.14278,6.1278,6.14203,228000000.0
2005-06-21 09:45:00,6.14394,6.14823,6.14138,6.14681,218000000.0
2005-06-21 10:00:00,6.14877,6.15204,6.14505,6.14675,195000000.0
2005-06-21 10:15:00,6.14705,6.15236,6.1452,6.15057,194000000.0
2005-06-21 10:30:00,6.15287,6.15378,6.14599,6.14733,191000000.0
2005-06-21 10:45:00,6.14672,6.15364,6.14602,6.1534,176000000.0
2005-06-21 11:00:00,6.15139,6.15712,6.14833,6.15253,199000000.0
2005-06-21 11:15:00,6.15301,6.15502,6.15106,6.15152,203000000.0
2005-06-21 11:30:00,6.14996,6.1548,6.14903,6.15339,198000000.0
2005-06-21 11:45:00,6.15369,6.16091,6.15369,6.15706,182000000.0
2005-06-21 12:00:00,6.15625,6.15733,6.1491,6.15015,187000000.0
2005-06-21 12:15:00,6.15215,6.15615,6.15008,6.15551,183000000.0
2005-06-21 12:30:00,6.15653,6.15744,6.15407,6.15475,195000000.0
2005-06-21 12:45:00,6.15402,6.15822,6.15396,6.15754,193000000.0
2005-06-21 13:00:00,6.15726,6.16425,6.15616,6.15977,237000000.0
2005-06-21 13:15:00,6.15833,6.161,6.15544,6.15834,203000000.0
2005-06-21 13:30:00,6.15818,6.16168,6.15488,6.15802,175000000.0
2005-06-21 13:45:00,6.15843,6.15944,6.15147,6.15221,181000000.0
2005-06-21 14:00:00,6.15234,6.15234,6.14772,6.15204,188000000.0
2005-06-21 14:15:00,6.15305,6.15462,6.14992,6.15052,193000000.0
2005-06-21 14:30:00,6.15048,6.15459,6.14723,6.15123,200000000.0
2005-06-21 14:45:00,6.15085,6.15537,6.14556,6.14669,187000000.0
2005-06-21 15:00:00,6.14641,6.14683,6.14174,6.14326,205000000.0
2005-06-21 15:15:00,6.14145,6.1442,6.13764,6.14133,198000000.0
2005-06-21 15:30:00,6.1409,6.14501,6.13858,6.13985,182000000.0
2005-06-21 15:45:00,6.13894,6.14577,6.13767,6.14201,230000000.0
2005-06-21 16:00:00,6.14118,6.14886,6.14118,6.14628,195000000.0
2005-06-21 16:15:00,6.14545,6.14719,6.13908,6.14485,182000000.0
2005-06-21 16:30:00,6.14504,6.15294,6.14253,6.14864,217000000.0
2005-06-21 16:45:00,6.14776,6.14851,6.12504,6.13113,177000000.0
2005-06-21 17:00:00,6.1316,6.13405,6.12241,6.12635,192000000.0
2005-06-21 17:15:00,6.12732,6.13228,6.12565,6.13167,188000000.0
2005-06-21 17:30:00,6.13075,6.13587,6.12975,6.13126,203000000.0
2005-06-21 17:45:00,6.13069,6.1334,6.12696,6.13228,212000000.0
2005-06-21 18:00:00,6.13119,6.13378,6.1232,6.1233,203000000.0
2005-06-21 18:15:00,6.12249,6.13215,6.12141,6.12622,191000000.0
2005-06-21 18:30:00,6.1264,6.1264,6.11805,6.12342,208000000.0
2005-06-21 18:45:00,6.1232,6.1275,6.12071,6.12551,200000000.0
2005-06-21 19:00:00,6.12513,6.1266,6.12174,6.1241,214000000.0
2005-06-21 19:15:00,6.12375,6.12414,6.11978,6.12141,195000000.0
2005-06-21 19:30:00,6.12079,6.12191,6.11608,6.1206,199000000.0
2005-06-21 19:45:00,6.12033,6.12328,6.11885,6.12204,209000000.0
2005-06-21 20:00:00,6.12196,6.12396,6.11878,6.11949,198000000.0
2005-06-21 20:15:00,6.11975,6.1205,6.11156,6.11311,192000000.0
2005-06-21 20:30:00,6.10926,6.11439,6.10848,6.11214,218000000.0
2005-06-21 20:45:00,6.11214,6.11303,6.10957,6.11061,194000000.0
2005-06-21 21:00:00,6.11061,6.11362,6.10969,6.11166,200000000.0
2005-06-21 21:15:00,6.11207,6.11338,6.10923,6.10946,178000000.0
2005-06-21 21:30:00,6.10975,6.11224,6.10871,6.11104,212000000.0
2005-06-21 21:45:00,6.11081,6.11121,6.10858,6.10953,196000000.0
2005-06-21 22:00:00,6.10865,6.111,6.10768,6.10872,210000000.0
2005-06-21 22:15:00,6.10847,6.10943,6.10526,6.10656,201000000.0
2005-06-21 22:30:00,6.10772,6.10879,6.10552,6.10732,179000000.0
2005-06-21 22:45:00,6.10684,6.10825,6.10324,6.10635,202000000.0
2005-06-21 23:00:00,6.10701,6.10871,6.10505,6.10847,194000000.0
2005-06-21 23:15:00,6.10882,6.1127,6.10803,6.11225,195000000.0
2005-06-21 23:30:00,6.11244,6.11424,6.1093,6.1111,214000000.0
2005-06-21 23:45:00,6.11089,6.11225,6.10944,6.11045,219000000.0
2005-06-22 00:00:00,6.11054,6.11571,6.10927,6.1138,195000000.0
2005-06-22 00:15:00,6.11426,6.11546,6.11176,6.11301,191000000.0
2005-06-22 00:30:00,6.1133,6.11458,6.11012,6.11315,205000000.0
2005-06-22 00:45:00,6.11303,6.11329,6.11016,6.11141,189000000.0
2005-06-22 01:00:00,6.11148,6.11267,6.10977,6.11091,188000000.0
2005-06-22 01:15:00,6.11126,6.11295,6.10798,6.10817,192000000.0
2005-06-22 01:30:00,6.10836,6.10955,6.09766,6.10191,211000000.0
2005-06-22 01:45:00,6.10155,6.10573,6.09846,6.1055,196000000.0
2005-06-22 02:00:00,6.10495,6.10959,6.10378,6.10626,216000000.0
2005-06-22 02:15:00,6.10637,6.1093,6.10567,6.10825,203000000.0
2005-06-22 02:30:00,6.10827,6.10974,6.10498,6.10799,204000000.0
2005-06-22 02:45:00,6.10772,6.11254,6.10747,6.11027,200000000.0
2005-06-22 03:00:00,6.11015,6.11244,6.10978,6.11048,215000000.0
2005-06-22 03:15:00,6.10951,6.11532,6.10951,6.11321,183000000.0
2005-06-22 03:30:00,6.11316,6.11709,6.11222,6.11361,210000000.0
2005-06-22 03:45:00,6.11468,6.11746,6.11432,6.11536,190000000.0
2005-06-22 04:00:00,6.1157,6.11601,6.11312,6.11446,213000000.0
2005-06-22 04:15:00,6.11409,6.11715,6.11271,6.11478,172000000.0
2005-06-22 04:30:00,6.11509,6.11662,6.11047,6.11167,184000000.0
2005-06-22 04:45:00,6.11168,6.11543,6.11076,6.1142,199000000.0
2005-06-22 05:00:00,6.11411,6.11466,6.11129,6.11375,193000000.0
2005-06-22 05:15:00,6.11379,6.1139,6.10965,6.11224,212000000.0
2005-06-22 05:30:00,6.11216,6.11511,6.11083,6.11506,215000000.0
2005-06-22 05:45:00,6.11504,6.11661,6.11228,6.1144,209000000.0
2005-06-22 06:00:00,6.11364,6.1162,6.1134,6.11487,231000000.0
2005-06-22 06:15:00,6.11581,6.11581,6.11296,6.11362,208000000.0
2005-06-22 06:30:00,6.11405,6.11601,6.1115,6.11289,201000000.0
2005-06-22 06:45:00,6.11262,6.11419,6.11104,6.11341,189000000.0
2005-06-22 07:00:00,6.11376,6.11663,6.11231,6.11471,199000000.0
2005-06-22 07:15:00,6.11533,6.11618,6.11294,6.11438,234000000.0
2005-06-22 07:30:00,6.11397,6.11667,6.11299,6.11398,179000000.0
2005-06-22 07:45:00,6.11384,6.11502,6.10958,6.11299,188000000.0
2005-06-22 08:00:00,6.11336,6.11369,6.10604,6.10767,196000000.0
2005-06-22 08:15:00,6.10744,6.1078,6.10352,6.10553,179000000.0
2005-06-22 08:30:00,6.10582,6.11294,6.10285,6.1099,176000000.0
2005-06-22 08:45:00,6.11048,6.1131,6.09997,6.10259,227000000.0
2005-06-22 09:00:00,6.10125,6.10819,6.10091,6.10712,195000000.0
2005-06-22 09:15:00,6.10783,6.10998,6.10583,6.10739,214000000.0
2005-06-22 09:30:00,6.107,6.11054,6.10612,6.10834,228000000.0
2005-06-22 09:45:00,6.10807,6.10856,6.10406,6.10519,218000000.0
2005-06-22 10:00:00,6.10623,6.10728,6.10396,6.10605,195000000.0
2005-06-22 10:15:00,6.10588,6.10605,6.09947,6.10315,194000000.0
2005-06-22 10:30:00,6.10348,6.1058,6.0993,6.10307,191000000.0
2005-06-22 10:45:00,6.1024,6.10462,6.10088,6.10352,176000000.0
2005-06-22 11:00:00,6.10297,6.12433,6.10193,6.12302,199000000.0
2005-06-22 11:15:00,6.12411,6.12843,6.12121,6.12215,203000000.0
2005-06-22 11:30:00,6.12135,6.12754,6.12073,6.12488,198000000.0
2005-06-22 11:45:00,6.12525,6.13052,6.12419,6.12464,182000000.0
2005-06-22 12:00:00,6.12473,6.12785,6.12346,6.12662,187000000.0
2005-06-22 12:15:00,6.12605,6.12861,6.12396,6.12763,183000000.0
2005-06-22 12:30:00,6.12698,6.13524,6.12698,6.13164,195000000.0
2005-06-22 12:45:00,6.13139,6.13786,6.13031,6.13748,193000000.0
2005-06-22 13:00:00,6.1365,6.14299,6.13336,6.14235,237000000.0
2005-06-22 13:15:00,6.14212,6.14722,6.14021,6.14364,203000000.0
2005-06-22 13:30:00,6.14334,6.14529,6.13957,6.14175,175000000.0
2005-06-22 13:45:00,6.14074,6.14298,6.13842,6.14147,181000000.0
2005-06-22 14:00:00,6.14246,6.14399,6.13925,6.14345,188000000.0
2005-06-22 14:15:00,6.14225,6.14685,6.14105,6.14521,193000000.0
2005-06-22 14:30:00,6.14409,6.14462,6.1356,6.13714,200000000.0
2005-06-22 14:45:00,6.13761,6.14463,6.13689,6.14387,187000000.0
2005-06-22 15:00:00,6.14338,6.1456,6.13996,6.14142,205000000.0
2005-06-22 15:15:00,6.14081,6.14305,6.13661,6.14176,198000000.0
2005-06-22 15:30:00,6.14195,6.14467,6.13632,6.13696,182000000.0
2005-06-22 15:45:00,6.13664,6.14403,6.13602,6.14172,230000000.0
2005-06-22 16:00:00,6.14271,6.14483,6.13198,6.13684,195000000.0
2005-06-22 16:15:00,6.1359,6.13767,6.13106,6.13165,182000000.0
2005-06-22 16:30:00,6.1323,6.13766,6.13046,6.13691,217000000.0
2005-06-22 16:45:00,6.13581,6.13701,6.12975,6.13163,177000000.0
2005-06-22 17:00:00,6.13331,6.13659,6.13116,6.13244,192000000.0
2005-06-22 17:15:00,6.1325,6.13441,6.13025,6.13165,188000000.0
2005-06-22 17:30:00,6.13257,6.13623,6.12924,6.13473,203000000.0
2005-06-22 17:45:00,6.13413,6.13519,6.13163,6.13323,212000000.0
2005-06-22 18:00:00,6.13396,6.14593,6.13393,6.1459,203000000.0
2005-06-22 18:15:00,6.14505,6.15095,6.14093,6.14534,191000000.0
2005-06-22 18:30:00,6.14493,6.1476,6.14161,6.14494,208000000.0
2005-06-22 18:45:00,6.14539,6.14765,6.14412,6.14571,200000000.0
2005-06-22 19:00:00,6.14549,6.14655,6.13927,6.1412,214000000.0
2005-06-22 19:15:00,6.14133,6.14398,6.13907,6.1428,195000000.0
2005-06-22 19:30:00,6.14315,6.1441,6.14082,6.14192,199000000.0
2005-06-22 19:45:00,6.14133,6.14338,6.13968,6.14203,209000000.0
2005-06-22 20:00:00,6.14182,6.14297,6.13703,6.13917,198000000.0
2005-06-22 20:15:00,6.13945,6.14214,6.13616,6.14019,192000000.0
2005-06-22 20:30:00,6.14015,6.14162,6.13846,6.13945,218000000.0
2005-06-22 20:45:00,6.13819,6.1408,6.13627,6.13684,194000000.0
2005-06-22 21:00:00,6.13702,6.13816,6.13419,6.13488,200000000.0
2005-06-22 21:15:00,6.13585,6.13728,6.13403,6.13583,178000000.0
2005-06-22 21:30:00,6.13591,6.13726,6.13442,6.13535,212000000.0
2005-06-22 21:45:00,6.13622,6.13848,6.13596,6.1375,196000000.0
2005-06-22 22:00:00,6.13707,6.13767,6.1349,6.1372,210000000.0
2005-06-22 22:15:00,6.13707,6.13789,6.13395,6.13525,201000000.0
2005-06-22 22:30:00,6.13512,6.13702,6.13347,6.13537,179000000.0
2005-06-22 22:45:00,6.13665,6.13693,6.13298,6.13562,202000000.0
2005-06-22 23:00:00,6.13537,6.13631,6.13345,6.13613,194000000.0
2005-06-22 23:15:00,6.13566,6.13815,6.13412,6.13553,195000000.0
2005-06-22 23:30:00,6.13559,6.13659,6.13343,6.13589,214000000.0
2005-06-22 23:45:00,6.13506,6.13544,6.13233,6.13457,219000000.0
2005-06-23 00:00:00,6.13489,6.13983,6.13383,6.13875,195000000.0
2005-06-23 00:15:00,6.13861,6.14189,6.13803,6.14141,191000000.0
2005-06-23 00:30:00,6.14177,6.1432,6.13863,6.14074,205000000.0
2005-06-23 00:45:00,6.14047,6.14167,6.13768,6.13852,189000000.0
2005-06-23 01:00:00,6.13904,6.14161,6.13663,6.13786,188000000.0
2005-06-23 01:15:00,6.13703,6.13834,6.1351,6.1367,192000000.0
2005-06-23 01:30:00,6.13635,6.137,6.13382,6.13417,211000000.0
2005-06-23 01:45:00,6.13459,6.13702,6.13393,6.13511,196000000.0
2005-06-23 02:00:00,6.13522,6.13593,6.12927,6.12927,216000000.0
2005-06-23 02:15:00,6.13076,6.13418,6.12991,6.13418,203000000.0
2005-06-23 02:30:00,6.13348,6.13377,6.12962,6.13061,204000000.0
2005-06-23 02:45:00,6.13115,6.13262,6.12934,6.13133,200000000.0
2005-06-23 03:00:00,6.13139,6.13285,6.12978,6.13102,215000000.0
2005-06-23 03:15:00,6.13041,6.13575,6.12845,6.13407,183000000.0
2005-06-23 03:30:00,6.13417,6.13826,6.13073,6.13607,210000000.0
2005-06-23 03:45:00,6.13583,6.13704,6.13417,6.13463,190000000.0
2005-06-23 04:00:00,6.13545,6.13563,6.13163,6.13527,213000000.0
2005-06-23 04:15:00,6.13358,6.13473,6.1323,6.13314,172000000.0
2005-06-23 04:30:00,6.13321,6.13601,6.13261,6.13338,184000000.0
2005-06-23 04:45:00,6.13342,6.13608,6.13277,6.13506,199000000.0
2005-06-23 05:00:00,6.13469,6.13807,6.13283,6.13657,193000000.0
2005-06-23 05:15:00,6.1367,6.13897,6.13489,6.13558,212000000.0
2005-06-23 05:30:00,6.13508,6.13761,6.13483,6.13661,215000000.0
2005-06-23 05:45:00,6.13728,6.1387,6.13572,6.13752,209000000.0
2005-06-23 06:00:00,6.13768,6.13806,6.13433,6.13538,231000000.0
2005-06-23 06:15:00,6.13498,6.13633,6.13379,6.13496,208000000.0
2005-06-23 06:30:00,6.13538,6.13916,6.13442,6.13814,201000000.0
2005-06-23 06:45:00,6.13822,6.13858,6.13554,6.1374,189000000.0
2005-06-23 07:00:00,6.13733,6.14296,6.13702,6.14114,199000000.0
2005-06-23 07:15:00,6.14103,6.14256,6.13959,6.14064,234000000.0
2005-06-23 07:30:00,6.14133,6.14228,6.13995,6.14184,179000000.0
2005-06-23 07:45:00,6.14195,6.14581,6.14082,6.14448,188000000.0
2005-06-23 08:00:00,6.14437,6.14688,6.14279,6.14432,196000000.0
2005-06-23 08:15:00,6.14412,6.14432,6.14002,6.14236,179000000.0
2005-06-23 08:30:00,6.14167,6.14374,6.13625,6.13825,176000000.0
2005-06-23 08:45:00,6.13947,6.14502,6.13799,6.1421,227000000.0
2005-06-23 09:00:00,6.14164,6.14551,6.14009,6.14325,195000000.0
2005-06-23 09:15:00,6.14375,6.14658,6.1405,6.14448,214000000.0
2005-06-23 09:30:00,6.14482,6.15915,6.1434,6.15719,228000000.0
2005-06-23 09:45:00,6.15607,6.16135,6.154,6.16024,218000000.0
2005-06-23 10:00:00,6.15996,6.1608,6.14946,6.15238,195000000.0
2005-06-23 10:15:00,6.15343,6.15516,6.14918,6.15114,194000000.0
2005-06-23 10:30:00,6.15183,6.15652,6.15042,6.15488,191000000.0
2005-06-23 10:45:00,6.15663,6.15885,6.15512,6.15666,176000000.0
2005-06-23 11:00:00,6.156,6.15732,6.1516,6.15186,199000000.0
2005-06-23 11:15:00,6.15181,6.15369,6.1488,6.15104,203000000.0
2005-06-23 11:30:00,6.151,6.15559,6.14937,6.15481,198000000.0
2005-06-23 11:45:00,6.15502,6.15711,6.15145,6.1568,182000000.0
2005-06-23 12:00:00,6.15655,6.1567,6.15382,6.1564,187000000.0
2005-06-23 12:15:00,6.15621,6.15715,6.15313,6.15365,183000000.0
2005-06-23 12:30:00,6.15364,6.15759,6.15364,6.15524,195000000.0
2005-06-23 12:45:00,6.15604,6.15907,6.15425,6.1569,193000000.0
2005-06-23 13:00:00,6.15722,6.16029,6.15396,6.15609,237000000.0
2005-06-23 13:15:00,6.15612,6.16013,6.15413,6.16013,203000000.0
2005-06-23 13:30:00,6.15898,6.16111,6.1561,6.15776,175000000.0
2005-06-23 13:45:00,6.15597,6.16388,6.15464,6.16263,181000000.0
2005-06-23 14:00:00,6.16293,6.16804,6.15798,6.16684,188000000.0
2005-06-23 14:15:00,6.16713,6.17495,6.16633,6.1721,193000000.0
2005-06-23 14:30:00,6.17231,6.18833,6.17105,6.1879,200000000.0
2005-06-23 14:45:00,6.18638,6.18638,6.17813,6.17885,187000000.0
2005-06-23 15:00:00,6.17965,6.18127,6.1745,6.17696,205000000.0
2005-06-23 15:15:00,6.1773,6.18246,6.17219,6.17319,198000000.0
2005-06-23 15:30:00,6.1737,6.1764,6.17207,6.17618,182000000.0
2005-06-23 15:45:00,6.17649,6.1775,6.17372,6.17689,230000000.0
2005-06-23 16:00:00,6.17658,6.18002,6.17464,6.17659,195000000.0
2005-06-23 16:15:00,6.17671,6.17952,6.17235,6.17742,182000000.0
2005-06-23 16:30:00,6.17766,6.18364,6.17181,6.17596,217000000.0
2005-06-23 16:45:00,6.17729,6.17869,6.17275,6.17453,177000000.0
2005-06-23 17:00:00,6.1722,6.17757,6.16624,6.17594,192000000.0
2005-06-23 17:15:00,6.17551,6.17605,6.16413,6.16833,188000000.0
2005-06-23 17:30:00,6.16953,6.17528,6.16791,6.17481,203000000.0
2005-06-23 17:45:00,6.17603,6.17603,6.17022,6.17298,212000000.0
2005-06-23 18:00:00,6.17318,6.17365,6.1699,6.17198,203000000.0
2005-06-23 18:15:00,6.17205,6.17685,6.17142,6.17417,191000000.0
2005-06-23 18:30:00,6.17519,6.17945,6.17447,6.17572,208000000.0
2005-06-23 18:45:00,6.17613,6.17823,6.17515,6.17532,200000000.0
2005-06-23 19:00:00,6.17671,6.18531,6.17501,6.18195,214000000.0
2005-06-23 19:15:00,6.18178,6.18251,6.17597,6.1775,195000000.0
2005-06-23 19:30:00,6.17779,6.18116,6.17591,6.17657,199000000.0
2005-06-23 19:45:00,6.17669,6.17877,6.17527,6.17675,209000000.0
2005-06-23 20:00:00,6.17725,6.18474,6.17654,6.18205,198000000.0
2005-06-23 20:15:00,6.18156,6.18609,6.18046,6.18239,192000000.0
2005-06-23 20:30:00,6.18212,6.18783,6.18212,6.18739,218000000.0
2005-06-23 20:45:00,6.18768,6.19141,6.18326,6.18964,194000000.0
2005-06-23 21:00:00,6.1877,6.18844,6.18044,6.18187,200000000.0
2005-06-23 21:15:00,6.18273,6.18523,6.1812,6.18338,178000000.0
2005-06-23 21:30:00,6.18366,6.18528,6.17994,6.18121,212000000.0
2005-06-23 21:45:00,6.18203,6.18207,6.17834,6.17959,196000000.0
2005-06-23 22:00:00,6.1786,6.18123,6.17816,6.17926,210000000.0
2005-06-23 22:15:00,6.17915,6.18205,6.17842,6.17909,201000000.0
2005-06-23 22:30:00,6.17879,6.18127,6.17853,6.18003,179000000.0
2005-06-23 22:45:00,6.17975,6.18091,6.17702,6.1801,202000000.0
2005-06-23 23:00:00,6.18098,6.18468,6.18025,6.18049,194000000.0
2005-06-23 23:15:00,6.18053,6.18426,6.17998,6.18264,195000000.0
2005-06-23 23:30:00,6.18372,6.18625,6.1812,6.18562,214000000.0
2005-06-23 23:45:00,6.18439,6.18824,6.18374,6.18582,219000000.0
2005-06-24 00:00:00,6.18567,6.18798,6.18349,6.18737,195000000.0
2005-06-24 00:15:00,6.18704,6.18964,6.18598,6.18856,191000000.0
2005-06-24 00:30:00,6.18906,6.18975,6.18529,6.18556,205000000.0
2005-06-24 00:45:00,6.18639,6.18978,6.18513,6.18616,189000000.0
2005-06-24 01:00:00,6.18537,6.18977,6.18332,6.188,188000000.0
2005-06-24 01:15:00,6.1882,6.19154,6.18683,6.18862,192000000.0
2005-06-24 01:30:00,6.18879,6.19091,6.18522,6.18638,211000000.0
2005-06-24 01:45:00,6.1871,6.18945,6.1856,6.18642,196000000.0
2005-06-24 02:00:00,6.18756,6.1877,6.18477,6.18542,216000000.0
2005-06-24 02:15:00,6.18549,6.1887,6.18549,6.18703,203000000.0
2005-06-24 02:30:00,6.18744,6.18824,6.18457,6.18592,204000000.0
2005-06-24 02:45:00,6.18575,6.1891,6.18438,6.18734,200000000.0
2005-06-24 03:00:00,6.18697,6.18932,6.18646,6.1881,215000000.0
2005-06-24 03:15:00,6.18785,6.18948,6.18507,6.18663,183000000.0
2005-06-24 03:30:00,6.18709,6.18837,6.18529,6.18823,210000000.0
2005-06-24 03:45:00,6.18811,6.18815,6.18398,6.18663,190000000.0
2005-06-24 04:00:00,6.1859,6.18694,6.18169,6.18388,213000000.0
2005-06-24 04:15:00,6.18336,6.18726,6.18336,6.186,172000000.0
2005-06-24 04:30:00,6.18603,6.18767,6.18491,6.18621,184000000.0
2005-06-24 04:45:00,6.18654,6.1883,6.1856,6.1856,199000000.0
2005-06-24 05:00:00,6.18512,6.18726,6.18391,6.18637,193000000.0
2005-06-24 05:15:00,6.18626,6.18726,6.18431,6.18583,212000000.0
2005-06-24 05:30:00,6.18552,6.18732,6.18457,6.18634,215000000.0
2005-06-24 05:45:00,6.18647,6.19239,6.18611,6.19119,209000000.0
2005-06-24 06:00:00,6.1899,6.20624,6.18427,6.18673,231000000.0
2005-06-24 06:15:00,6.18754,6.19368,6.18295,6.18363,208000000.0
2005-06-24 06:30:00,6.1833,6.1852,6.1778,6.17852,201000000.0
2005-06-24 06:45:00,6.17963,6.18317,6.17578,6.18276,189000000.0
2005-06-24 07:00:00,6.18215,6.18395,6.1803,6.18316,199000000.0
2005-06-24 07:15:00,6.18323,6.18603,6.18126,6.18433,234000000.0
2005-06-24 07:30:00,6.18382,6.18484,6.17806,6.17999,179000000.0
2005-06-24 07:45:00,6.17987,6.18628,6.17967,6.1843,188000000.0
2005-06-24 08:00:00,6.18336,6.18711,6.17786,6.18153,196000000.0
2005-06-24 08:15:00,6.18464,6.18464,6.17869,6.18396,179000000.0
2005-06-24 08:30:00,6.18354,6.18619,6.18113,6.18208,176000000.0
2005-06-24 08:45:00,6.18238,6.18403,6.1777,6.18041,227000000.0
2005-06-24 09:00:00,6.18041,6.18247,6.1775,6.17797,195000000.0
2005-06-24 09:15:00,6.17888,6.18022,6.17481,6.1776,214000000.0
2005-06-24 09:30:00,6.17635,6.17801,6.16654,6.17152,228000000.0
2005-06-24 09:45:00,6.17172,6.17206,6.16795,6.17137,218000000.0
2005-06-24 10:00:00,6.17149,6.17188,6.16498,6.16869,195000000.0
2005-06-24 10:15:00,6.16769,6.1689,6.16171,6.16507,194000000.0
2005-06-24 10:30:00,6.16564,6.16932,6.16247,6.16867,191000000.0
2005-06-24 10:45:00,6.16772,6.1723,6.16545,6.17095,176000000.0
2005-06-24 11:00:00,6.16993,6.17442,6.16786,6.17415,199000000.0
2005-06-24 11:15:00,6.17466,6.17473,6.16828,6.16873,203000000.0
2005-06-24 11:30:00,6.16846,6.17187,6.16509,6.16674,198000000.0
2005-06-24 11:45:00,6.16485,6.16597,6.16187,6.16427,182000000.0
2005-06-24 12:00:00,6.16373,6.16576,6.1618,6.16185,187000000.0
2005-06-24 12:15:00,6.16053,6.16383,6.15436,6.16017,183000000.0
2005-06-24 12:30:00,6.16026,6.16118,6.15641,6.15935,195000000.0
2005-06-24 12:45:00,6.15908,6.16385,6.15782,6.16385,193000000.0
2005-06-24 13:00:00,6.16362,6.16381,6.15574,6.15858,237000000.0
2005-06-24 13:15:00,6.15819,6.16152,6.15614,6.15868,203000000.0
2005-06-24 13:30:00,6.15844,6.16112,6.15214,6.15214,175000000.0
2005-06-24 13:45:00,6.15377,6.16026,6.15291,6.15791,181000000.0
2005-06-24 14:00:00,6.15808,6.15982,6.15633,6.15813,188000000.0
2005-06-24 14:15:00,6.15857,6.16346,6.15563,6.16224,193000000.0
2005-06-24 14:30:00,6.16057,6.16762,6.15385,6.16493,200000000.0
2005-06-24 14:45:00,6.16553,6.17321,6.16485,6.16724,187000000.0
2005-06-24 15:00:00,6.16765,6.1687,6.15356,6.16239,205000000.0
2005-06-24 15:15:00,6.16305,6.16659,6.15929,6.16571,198000000.0
2005-06-24 15:30:00,6.16665,6.16856,6.15925,6.16194,182000000.0
2005-06-24 15:45:00,6.16232,6.16489,6.15796,6.16477,230000000.0
2005-06-24 16:00:00,6.16369,6.16459,6.15478,6.15511,195000000.0
2005-06-24 16:15:00,6.15332,6.15911,6.15033,6.15376,182000000.0
2005-06-24 16:30:00,6.15325,6.15574,6.14702,6.15574,217000000.0
2005-06-24 16:45:00,6.15594,6.15828,6.15285,6.15576,177000000.0
2005-06-24 17:00:00,6.15657,6.16431,6.15657,6.16203,192000000.0
2005-06-24 17:15:00,6.16164,6.16206,6.15533,6.15885,188000000.0
2005-06-24 17:30:00,6.15909,6.16024,6.15456,6.15467,203000000.0
2005-06-24 17:45:00,6.15326,6.15951,6.15295,6.15753,212000000.0
2005-06-24 18:00:00,6.15757,6.16182,6.15751,6.15896,203000000.0
2005-06-24 18:15:00,6.15967,6.16117,6.15575,6.15575,191000000.0
2005-06-24 18:30:00,6.1558,6.15849,6.15448,6.15849,208000000.0
2005-06-24 18:45:00,6.15887,6.159,6.15594,6.15801,200000000.0
2005-06-24 19:00:00,6.15763,6.16014,6.15649,6.15794,214000000.0
2005-06-24 19:15:00,6.15798,6.15978,6.15477,6.15963,195000000.0
2005-06-24 19:30:00,6.15847,6.16157,6.15795,6.15951,199000000.0
2005-06-24 19:45:00,6.15949,6.16193,6.15896,6.16069,209000000.0
2005-06-24 20:00:00,6.16069,6.1615,6.15613,6.15714,198000000.0
2005-06-24 20:15:00,6.15663,6.15756,6.15434,6.15535,192000000.0
2005-06-24 20:30:00,6.15579,6.15709,6.15327,6.15425,218000000.0
2005-06-24 20:45:00,6.15435,6.15701,6.15286,6.15479,194000000.0
2005-06-24 21:00:00,6.15476,6.15549,6.15023,6.15163,200000000.0
2005-06-24 21:15:00,6.15153,6.15356,6.15041,6.15248,178000000.0
2005-06-24 21:30:00,6.1521,6.15422,6.15059,6.15281,212000000.0
2005-06-24 21:45:00,6.15252,6.1531,6.14709,6.1497,196000000.0
2005-06-24 22:00:00,6.1495,6.15104,6.14765,6.14976,210000000.0
2005-06-24 22:15:00,6.15006,6.15137,6.1488,6.15089,201000000.0
2005-06-24 22:30:00,6.15046,6.15134,6.1483,6.15057,179000000.0
2005-06-24 22:45:00,6.14999,6.15573,6.14773,6.1545,202000000.0
2005-06-27 02:00:00,6.13741,6.13865,6.13435,6.13473,216000000.0
2005-06-27 02:15:00,6.13565,6.13892,6.13562,6.13854,203000000.0
2005-06-27 02:30:00,6.13916,6.13927,6.13262,6.13595,204000000.0
2005-06-27 02:45:00,6.1365,6.13826,6.13417,6.13583,200000000.0
2005-06-27 03:00:00,6.13549,6.13724,6.13197,6.13593,215000000.0
2005-06-27 03:15:00,6.13559,6.13804,6.13229,6.13577,183000000.0
2005-06-27 03:30:00,6.13589,6.13791,6.13294,6.1332,210000000.0
2005-06-27 03:45:00,6.13291,6.13725,6.13291,6.13725,190000000.0
2005-06-27 04:00:00,6.13672,6.1369,6.13374,6.13641,213000000.0
2005-06-27 04:15:00,6.13674,6.13804,6.13489,6.13798,172000000.0
2005-06-27 04:30:00,6.13766,6.13832,6.13525,6.13735,184000000.0
2005-06-27 04:45:00,6.13751,6.13822,6.13523,6.13617,199000000.0
2005-06-27 05:00:00,6.13667,6.1384,6.1363,6.13798,193000000.0
2005-06-27 05:15:00,6.13817,6.13822,6.13593,6.13745,212000000.0
2005-06-27 05:30:00,6.13721,6.13836,6.13547,6.13694,215000000.0
2005-06-27 05:45:00,6.13702,6.13842,6.1353,6.13533,209000000.0
2005-06-27 06:00:00,6.13591,6.13798,6.13537,6.13676,231000000.0
2005-06-27 06:15:00,6.13669,6.13798,6.13376,6.13537,208000000.0
2005-06-27 06:30:00,6.13554,6.13763,6.13483,6.13554,201000000.0
2005-06-27 06:45:00,6.13558,6.13673,6.13384,6.13553,189000000.0
2005-06-27 07:00:00,6.13598,6.13714,6.1336,6.13588,199000000.0
2005-06-27 07:15:00,6.13605,6.13616,6.13045,6.13185,234000000.0
2005-06-27 07:30:00,6.13184,6.13379,6.13057,6.13263,179000000.0
2005-06-27 07:45:00,6.13241,6.13583,6.13208,6.13381,188000000.0
2005-06-27 08:00:00,6.13425,6.13603,6.13049,6.1315,196000000.0
2005-06-27 08:15:00,6.13141,6.13312,6.12785,6.12785,179000000.0
2005-06-27 08:30:00,6.12888,6.12888,6.11463,6.11472,176000000.0
2005-06-27 08:45:00,6.11526,6.11725,6.11321,6.11639,227000000.0
2005-06-27 09:00:00,6.1155,6.11909,6.11321,6.11875,195000000.0
2005-06-27 09:15:00,6.11785,6.11876,6.11314,6.11599,214000000.0
2005-06-27 09:30:00,6.11711,6.11895,6.11475,6.11592,228000000.0
2005-06-27 09:45:00,6.11756,6.118,6.11127,6.11463,218000000.0
2005-06-27 10:00:00,6.11523,6.12133,6.11407,6.11865,195000000.0
2005-06-27 10:15:00,6.11901,6.12429,6.11844,6.1235,194000000.0
2005-06-27 10:30:00,6.12316,6.12393,6.11931,6.11941,191000000.0
2005-06-27 10:45:00,6.11898,6.12162,6.11725,6.11811,176000000.0
2005-06-27 11:00:00,6.11811,6.12112,6.11642,6.11918,199000000.0
2005-06-27 11:15:00,6.11856,6.12154,6.11672,6.11958,203000000.0
2005-06-27 11:30:00,6.12071,6.12351,6.11725,6.12003,198000000.0
2005-06-27 11:45:00,6.12024,6.12074,6.11635,6.11962,182000000.0
2005-06-27 12:00:00,6.12079,6.12124,6.1134,6.11776,187000000.0
2005-06-27 12:15:00,6.11804,6.11821,6.11493,6.11624,183000000.0
2005-06-27 12:30:00,6.1162,6.11812,6.11054,6.11095,195000000.0
2005-06-27 12:45:00,6.11197,6.11197,6.10776,6.11086,193000000.0
2005-06-27 13:00:00,6.11116,6.11189,6.10697,6.10798,237000000.0
2005-06-27 13:15:00,6.10789,6.11134,6.10702,6.11045,203000000.0
2005-06-27 13:30:00,6.1097,6.1113,6.10577,6.10952,175000000.0
2005-06-27 13:45:00,6.11004,6.11373,6.10855,6.11208,181000000.0
2005-06-27 14:00:00,6.11248,6.11796,6.10879,6.11749,188000000.0
2005-06-27 14:15:00,6.11848,6.11869,6.11386,6.11527,193000000.0
2005-06-27 14:30:00,6.11608,6.12294,6.11459,6.11924,200000000.0
2005-06-27 14:45:00,6.12022,6.12188,6.11501,6.12107,187000000.0
2005-06-27 15:00:00,6.12078,6.12176,6.11522,6.11629,205000000.0
2005-06-27 15:15:00,6.1169,6.11961,6.11504,6.11904,198000000.0
2005-06-27 15:30:00,6.11859,6.12252,6.11766,6.12188,182000000.0
2005-06-27 15:45:00,6.12225,6.12369,6.11593,6.11851,230000000.0
2005-06-27 16:00:00,6.11917,6.12166,6.11475,6.11749,195000000.0
2005-06-27 16:15:00,6.11664,6.11779,6.11093,6.11305,182000000.0
2005-06-27 16:30:00,6.11396,6.12011,6.11159,6.1181,217000000.0
2005-06-27 16:45:00,6.11745,6.12217,6.11617,6.11838,177000000.0
2005-06-27 17:00:00,6.1186,6.12917,6.11797,6.12773,192000000.0
2005-06-27 17:15:00,6.12636,6.12763,6.12051,6.12191,188000000.0
2005-06-27 17:30:00,6.12076,6.12551,6.12035,6.12463,203000000.0
2005-06-27 17:45:00,6.12399,6.12632,6.12223,6.1254,212000000.0
2005-06-27 18:00:00,6.12518,6.12628,6.12371,6.12532,203000000.0
2005-06-27 18:15:00,6.12533,6.12782,6.12188,6.12284,191000000.0
2005-06-27 18:30:00,6.12293,6.12513,6.12137,6.12464,208000000.0
2005-06-27 18:45:00,6.12437,6.12516,6.12021,6.12059,200000000.0
2005-06-27 19:00:00,6.12024,6.12177,6.11924,6.12,214000000.0
2005-06-27 19:15:00,6.11989,6.12156,6.11751,6.11857,195000000.0
2005-06-27 19:30:00,6.1191,6.12184,6.11865,6.12154,199000000.0
2005-06-27 19:45:00,6.12113,6.1226,6.11879,6.1218,209000000.0
2005-06-27 20:00:00,6.12156,6.12162,6.11811,6.12011,198000000.0
2005-06-27 20:15:00,6.12017,6.12043,6.1182,6.11913,192000000.0
2005-06-27 20:30:00,6.11904,6.12386,6.11904,6.12254,218000000.0
2005-06-27 20:45:00,6.1225,6.12367,6.11807,6.12342,194000000.0
2005-06-27 21:00:00,6.12364,6.12452,6.12077,6.12259,200000000.0
2005-06-27 21:15:00,6.12304,6.12304,6.11983,6.12129,178000000.0
2005-06-27 21:30:00,6.12083,6.12287,6.11973,6.12097,212000000.0
2005-06-27 21:45:00,6.12019,6.12261,6.11906,6.11907,196000000.0
2005-06-27 22:00:00,6.11932,6.12219,6.11816,6.11936,210000000.0
2005-06-27 22:15:00,6.11974,6.12117,6.11808,6.11947,201000000.0
2005-06-27 22:30:00,6.1198,6.12143,6.11819,6.1209,179000000.0
2005-06-27 22:45:00,6.12096,6.12096,6.11816,6.11873,202000000.0
2005-06-27 23:00:00,6.11859,6.11912,6.11679,6.11812,194000000.0
2005-06-27 23:15:00,6.1188,6.1188,6.1138,6.11516,195000000.0
2005-06-27 23:30:00,6.11577,6.11639,6.11306,6.11337,214000000.0
2005-06-27 23:45:00,6.11346,6.11532,6.11215,6.11395,219000000.0
2005-06-28 00:00:00,6.11404,6.11744,6.11369,6.11592,195000000.0
2005-06-28 00:15:00,6.11641,6.1175,6.11426,6.11523,191000000.0
2005-06-28 00:30:00,6.11526,6.1166,6.11397,6.11645,205000000.0
2005-06-28 00:45:00,6.11524,6.12017,6.11482,6.11845,189000000.0
2005-06-28 01:00:00,6.11843,6.12288,6.1178,6.12125,188000000.0
2005-06-28 01:15:00,6.12148,6.12193,6.11852,6.12035,192000000.0
2005-06-28 01:30:00,6.12018,6.12186,6.11583,6.11678,211000000.0
2005-06-28 01:45:00,6.11694,6.11902,6.11494,6.11684,196000000.0
2005-06-28 02:00:00,6.11598,6.11658,6.11224,6.11338,216000000.0
2005-06-28 02:15:00,6.11391,6.11697,6.11294,6.11544,203000000.0
2005-06-28 02:30:00,6.11538,6.11864,6.11484,6.11484,204000000.0
2005-06-28 02:45:00,6.11541,6.11861,6.11541,6.11811,200000000.0
2005-06-28 03:00:00,6.11784,6.11998,6.11703,6.11992,215000000.0
2005-06-28 03:15:00,6.11941,6.11941,6.11638,6.11684,183000000.0
2005-06-28 03:30:00,6.11727,6.11799,6.1154,6.1163,210000000.0
2005-06-28 03:45:00,6.1175,6.11775,6.11433,6.11516,190000000.0
2005-06-28 04:00:00,6.11478,6.11611,6.11286,6.11401,213000000.0
2005-06-28 04:15:00,6.11385,6.117,6.11348,6.11675,172000000.0
2005-06-28 04:30:00,6.11814,6.11855,6.1157,6.11855,184000000.0
2005-06-28 04:45:00,6.11834,6.11873,6.11675,6.11796,199000000.0
2005-06-28 05:00:00,6.11825,6.11874,6.11447,6.11627,193000000.0
2005-06-28 05:15:00,6.1164,6.12107,6.11498,6.12017,212000000.0
2005-06-28 05:30:00,6.12143,6.12285,6.11786,6.12103,215000000.0
2005-06-28 05:45:00,6.12135,6.12265,6.11874,6.11874,209000000.0
2005-06-28 06:00:00,6.11933,6.12332,6.11919,6.12257,231000000.0
2005-06-28 06:15:00,6.12275,6.12328,6.11967,6.11967,208000000.0
2005-06-28 06:30:00,6.12011,6.12133,6.11721,6.11908,201000000.0
2005-06-28 06:45:00,6.11793,6.12147,6.11728,6.12112,189000000.0
2005-06-28 07:00:00,6.12087,6.12222,6.11763,6.11877,199000000.0
2005-06-28 07:15:00,6.11875,6.11936,6.11478,6.11562,234000000.0
2005-06-28 07:30:00,6.11582,6.11919,6.1145,6.11801,179000000.0
2005-06-28 07:45:00,6.118,6.12428,6.11603,6.12293,188000000.0
2005-06-28 08:00:00,6.12242,6.12921,6.11961,6.12877,196000000.0
2005-06-28 08:15:00,6.12937,6.13377,6.12921,6.13069,179000000.0
2005-06-28 08:30:00,6.13148,6.13433,6.12956,6.13266,176000000.0
2005-06-28 08:45:00,6.13302,6.13861,6.13278,6.13536,227000000.0
2005-06-28 09:00:00,6.13512,6.14042,6.13443,6.13926,195000000.0
2005-06-28 09:15:00,6.13946,6.14356,6.13712,6.14292,214000000.0
2005-06-28 09:30:00,6.14245,6.14508,6.14023,6.14288,228000000.0
2005-06-28 09:45:00,6.14299,6.14443,6.14075,6.14129,218000000.0
2005-06-28 10:00:00,6.14173,6.14395,6.13923,6.14264,195000000.0
2005-06-28 10:15:00,6.14267,6.14317,6.13577,6.13762,194000000.0
2005-06-28 10:30:00,6.13703,6.14486,6.13703,6.14463,191000000.0
2005-06-28 10:45:00,6.14433,6.14998,6.14136,6.14723,176000000.0
2005-06-28 11:00:00,6.14756,6.15277,6.14261,6.15128,199000000.0
2005-06-28 11:15:00,6.15093,6.15212,6.14633,6.14871,203000000.0
2005-06-28 11:30:00,6.15019,6.1552,6.14668,6.1516,198000000.0
2005-06-28 11:45:00,6.15105,6.15428,6.15054,6.15181,182000000.0
2005-06-28 12:00:00,6.15219,6.15219,6.14814,6.15011,187000000.0
2005-06-28 12:15:00,6.14977,6.15149,6.14399,6.14532,183000000.0
2005-06-28 12:30:00,6.14538,6.14851,6.14099,6.14335,195000000.0
2005-06-28 12:45:00,6.1434,6.15205,6.14312,6.14721,193000000.0
2005-06-28 13:00:00,6.1463,6.15349,6.14535,6.14959,237000000.0
2005-06-28 13:15:00,6.15086,6.15276,6.14285,6.14586,203000000.0
2005-06-28 13:30:00,6.14601,6.14875,6.14535,6.14758,175000000.0
2005-06-28 13:45:00,6.14754,6.15348,6.14722,6.15305,181000000.0
2005-06-28 14:00:00,6.15406,6.15581,6.15096,6.15343,188000000.0
2005-06-28 14:15:00,6.15325,6.15453,6.14936,6.14988,193000000.0
2005-06-28 14:30:00,6.14912,6.15427,6.14855,6.15353,200000000.0
2005-06-28 14:45:00,6.15343,6.15585,6.15166,6.1543,187000000.0
2005-06-28 15:00:00,6.15387,6.16366,6.15103,6.16114,205000000.0
2005-06-28 15:15:00,6.16065,6.16065,6.15622,6.15797,198000000.0
2005-06-28 15:30:00,6.15865,6.16308,6.15731,6.15896,182000000.0
2005-06-28 15:45:00,6.15981,6.16227,6.15598,6.15863,230000000.0
2005-06-28 16:00:00,6.16022,6.16309,6.15334,6.1569,195000000.0
2005-06-28 16:15:00,6.15729,6.1677,6.15628,6.16548,182000000.0
2005-06-28 16:30:00,6.16712,6.16712,6.15706,6.15775,217000000.0
2005-06-28 16:45:00,6.15882,6.16244,6.15717,6.16244,177000000.0
2005-06-28 17:00:00,6.16105,6.16361,6.15854,6.16062,192000000.0
2005-06-28 17:15:00,6.16052,6.16585,6.15929,6.16512,188000000.0
2005-06-28 17:30:00,6.16519,6.16659,6.15938,6.16374,203000000.0
2005-06-28 17:45:00,6.16296,6.16529,6.16096,6.16289,212000000.0
2005-06-28 18:00:00,6.16285,6.16643,6.16177,6.16631,203000000.0
2005-06-28 18:15:00,6.16663,6.16663,6.16059,6.16249,191000000.0
2005-06-28 18:30:00,6.16267,6.16463,6.16066,6.16295,208000000.0
2005-06-28 18:45:00,6.16272,6.16616,6.16249,6.16452,200000000.0
2005-06-28 19:00:00,6.16419,6.16666,6.16287,6.16578,214000000.0
2005-06-28 19:15:00,6.1658,6.1689,6.16389,6.16841,195000000.0
2005-06-28 19:30:00,6.16828,6.16967,6.16457,6.16581,199000000.0
2005-06-28 19:45:00,6.16563,6.16855,6.16459,6.16652,209000000.0
2005-06-28 20:00:00,6.16561,6.16849,6.16443,6.16568,198000000.0
2005-06-28 20:15:00,6.16645,6.1677,6.16451,6.16515,192000000.0
2005-06-28 20:30:00,6.1656,6.16815,6.16334,6.16397,218000000.0
2005-06-28 20:45:00,6.16287,6.16514,6.1622,6.1649,194000000.0
2005-06-28 21:00:00,6.16386,6.16479,6.16116,6.16375,200000000.0
2005-06-28 21:15:00,6.1642,6.16441,6.16088,6.16145,178000000.0
2005-06-28 21:30:00,6.16236,6.16972,6.16187,6.1694,212000000.0
2005-06-28 21:45:00,6.16874,6.17212,6.16688,6.17205,196000000.0
2005-06-28 22:00:00,6.17109,6.17381,6.16981,6.17137,210000000.0
2005-06-28 22:15:00,6.17085,6.17345,6.16982,6.17216,201000000.0
2005-06-28 22:30:00,6.17223,6.17451,6.17105,6.1729,179000000.0
2005-06-28 22:45:00,6.17192,6.17578,6.1716,6.1739,202000000.0
2005-06-28 23:00:00,6.17517,6.17606,6.16919,6.16958,194000000.0
2005-06-28 23:15:00,6.16998,6.17119,6.16671,6.17054,195000000.0
2005-06-28 23:30:00,6.17062,6.17062,6.16699,6.16759,214000000.0
2005-06-28 23:45:00,6.16722,6.16916,6.16576,6.1658,219000000.0
2005-06-29 00:00:00,6.16574,6.16938,6.16574,6.16899,195000000.0
2005-06-29 00:15:00,6.16879,6.17035,6.16634,6.16681,191000000.0
2005-06-29 00:30:00,6.16658,6.16744,6.16431,6.16603,205000000.0
2005-06-29 00:45:00,6.16629,6.16821,6.16537,6.16537,189000000.0
2005-06-29 01:00:00,6.16439,6.16758,6.16172,6.16758,188000000.0
2005-06-29 01:15:00,6.16774,6.16967,6.1647,6.1688,192000000.0
2005-06-29 01:30:00,6.16896,6.17028,6.16774,6.16956,211000000.0
2005-06-29 01:45:00,6.16993,6.17019,6.16401,6.16618,196000000.0
2005-06-29 02:00:00,6.16574,6.16626,6.163,6.16372,216000000.0
2005-06-29 02:15:00,6.16455,6.16455,6.16024,6.16354,203000000.0
2005-06-29 02:30:00,6.16396,6.16508,6.16058,6.16471,204000000.0
2005-06-29 02:45:00,6.16509,6.167,6.16407,6.16578,200000000.0
2005-06-29 03:00:00,6.1654,6.16927,6.16492,6.16913,215000000.0
2005-06-29 03:15:00,6.1682,6.17064,6.16645,6.16685,183000000.0
2005-06-29 03:30:00,6.16658,6.17253,6.1658,6.17194,210000000.0
2005-06-29 03:45:00,6.17249,6.17386,6.16893,6.17307,190000000.0
2005-06-29 04:00:00,6.17245,6.17519,6.17083,6.17218,213000000.0
2005-06-29 04:15:00,6.17209,6.17394,6.1691,6.17271,172000000.0
2005-06-29 04:30:00,6.17302,6.17382,6.16783,6.16924,184000000.0
2005-06-29 04:45:00,6.16827,6.17109,6.16767,6.16927,199000000.0
2005-06-29 05:00:00,6.16922,6.17069,6.16786,6.16851,193000000.0
2005-06-29 05:15:00,6.16819,6.16938,6.1668,6.16806,212000000.0
2005-06-29 05:30:00,6.16892,6.1705,6.16745,6.16871,215000000.0
2005-06-29 05:45:00,6.16865,6.17022,6.16721,6.16951,209000000.0
2005-06-29 06:00:00,6.16961,6.16985,6.16631,6.16899,231000000.0
2005-06-29 06:15:00,6.16914,6.16927,6.16686,6.16775,208000000.0
2005-06-29 06:30:00,6.16783,6.16994,6.1675,6.16871,201000000.0
2005-06-29 06:45:00,6.16864,6.16989,6.16698,6.16904,189000000.0
2005-06-29 07:00:00,6.1688,6.17148,6.16766,6.17075,199000000.0
2005-06-29 07:15:00,6.17133,6.17161,6.16854,6.16908,234000000.0
2005-06-29 07:30:00,6.17032,6.17107,6.1671,6.16834,179000000.0
2005-06-29 07:45:00,6.16797,6.16942,6.1665,6.16782,188000000.0
2005-06-29 08:00:00,6.16803,6.17796,6.16744,6.17796,196000000.0
2005-06-29 08:15:00,6.17889,6.18365,6.17794,6.17949,179000000.0
2005-06-29 08:30:00,6.1792,6.18389,6.17818,6.17906,176000000.0
2005-06-29 08:45:00,6.17923,6.18334,6.17711,6.1816,227000000.0
2005-06-29 09:00:00,6.18181,6.18589,6.18023,6.18327,195000000.0
2005-06-29 09:15:00,6.1839,6.18477,6.17873,6.18312,214000000.0
2005-06-29 09:30:00,6.18208,6.18771,6.18009,6.18637,228000000.0
2005-06-29 09:45:00,6.18663,6.18882,6.18468,6.18699,218000000.0
2005-06-29 10:00:00,6.18754,6.1888,6.18241,6.18405,195000000.0
2005-06-29 10:15:00,6.18411,6.18876,6.1794,6.18137,194000000.0
2005-06-29 10:30:00,6.18213,6.18213,6.1733,6.17444,191000000.0
2005-06-29 10:45:00,6.17381,6.18026,6.17162,6.17721,176000000.0
2005-06-29 11:00:00,6.17671,6.17721,6.17012,6.1711,199000000.0
2005-06-29 11:15:00,6.17003,6.17387,6.16784,6.17187,203000000.0
2005-06-29 11:30:00,6.17229,6.17454,6.16977,6.17109,198000000.0
2005-06-29 11:45:00,6.17178,6.17546,6.16981,6.17224,182000000.0
2005-06-29 12:00:00,6.17239,6.17325,6.16779,6.16851,187000000.0
2005-06-29 12:15:00,6.16845,6.17131,6.16338,6.16489,183000000.0
2005-06-29 12:30:00,6.16467,6.16685,6.16161,6.16611,195000000.0
2005-06-29 12:45:00,6.1658,6.17105,6.16574,6.16999,193000000.0
2005-06-29 13:00:00,6.17013,6.17245,6.16685,6.17107,237000000.0
2005-06-29 13:15:00,6.17082,6.17496,6.16957,6.1712,203000000.0
2005-06-29 13:30:00,6.17191,6.17242,6.16904,6.17046,175000000.0
2005-06-29 13:45:00,6.16996,6.17723,6.16992,6.17626,181000000.0
2005-06-29 14:00:00,6.17655,6.17693,6.17056,6.17412,188000000.0
2005-06-29 14:15:00,6.17376,6.1754,6.17059,6.17294,193000000.0
2005-06-29 14:30:00,6.1731,6.17473,6.16988,6.1724,200000000.0
2005-06-29 14:45:00,6.1744,6.17948,6.17381,6.17898,187000000.0
2005-06-29 15:00:00,6.17942,6.18444,6.17723,6.18421,205000000.0
2005-06-29 15:15:00,6.18394,6.18437,6.17754,6.17924,198000000.0
2005-06-29 15:30:00,6.17925,6.18387,6.17668,6.17978,182000000.0
2005-06-29 15:45:00,6.17925,6.18342,6.17784,6.1813,230000000.0
2005-06-29 16:00:00,6.18036,6.18538,6.17675,6.18428,195000000.0
2005-06-29 16:15:00,6.18415,6.19254,6.18384,6.18665,182000000.0
2005-06-29 16:30:00,6.18822,6.18952,6.16857,6.17455,217000000.0
2005-06-29 16:45:00,6.17378,6.17539,6.16584,6.16718,177000000.0
2005-06-29 17:00:00,6.16629,6.16871,6.15475,6.16305,192000000.0
2005-06-29 17:15:00,6.1621,6.16334,6.155,6.15661,188000000.0
2005-06-29 17:30:00,6.15565,6.16145,6.15116,6.15289,203000000.0
2005-06-29 17:45:00,6.15238,6.15259,6.14408,6.14941,212000000.0
2005-06-29 18:00:00,6.15032,6.15932,6.14796,6.15932,203000000.0
2005-06-29 18:15:00,6.15968,6.1634,6.15598,6.16123,191000000.0
2005-06-29 18:30:00,6.16078,6.16209,6.15698,6.15812,208000000.0
2005-06-29 18:45:00,6.15816,6.16169,6.15631,6.15728,200000000.0
2005-06-29 19:00:00,6.15765,6.15924,6.15655,6.15811,214000000.0
2005-06-29 19:15:00,6.15794,6.15835,6.15519,6.15713,195000000.0
2005-06-29 19:30:00,6.15703,6.1604,6.15601,6.15955,199000000.0
2005-06-29 19:45:00,6.15835,6.16251,6.1573,6.16187,209000000.0
2005-06-29 20:00:00,6.16138,6.16201,6.15793,6.15885,198000000.0
2005-06-29 20:15:00,6.15933,6.16144,6.15736,6.16095,192000000.0
2005-06-29 20:30:00,6.16082,6.16189,6.15929,6.16051,218000000.0
2005-06-29 20:45:00,6.16153,6.16378,6.15993,6.16303,194000000.0
2005-06-29 21:00:00,6.163,6.16304,6.16026,6.162,200000000.0
2005-06-29 21:15:00,6.16125,6.16454,6.16107,6.16347,178000000.0
2005-06-29 21:30:00,6.16248,6.16756,6.16186,6.16655,212000000.0
2005-06-29 21:45:00,6.16632,6.16983,6.16613,6.16818,196000000.0
2005-06-29 22:00:00,6.1679,6.16982,6.1665,6.16704,210000000.0
2005-06-29 22:15:00,6.16777,6.16994,6.16671,6.16832,201000000.0
2005-06-29 22:30:00,6.16778,6.1694,6.16425,6.16785,179000000.0
2005-06-29 22:45:00,6.16716,6.1678,6.16401,6.16476,202000000.0
2005-06-29 23:00:00,6.16529,6.16623,6.15899,6.1597,194000000.0
2005-06-29 23:15:00,6.15994,6.1631,6.15949,6.16092,195000000.0
2005-06-29 23:30:00,6.16215,6.16406,6.16067,6.16394,214000000.0
2005-06-29 23:45:00,6.16397,6.16631,6.16283,6.16454,219000000.0
2005-06-30 00:00:00,6.16494,6.16647,6.16267,6.16433,195000000.0
2005-06-30 00:15:00,6.16442,6.16622,6.16242,6.1651,191000000.0
2005-06-30 00:30:00,6.16472,6.16543,6.16021,6.16443,205000000.0
2005-06-30 00:45:00,6.16316,6.16523,6.16161,6.16274,189000000.0
2005-06-30 01:00:00,6.16132,6.16372,6.16027,6.16106,188000000.0
2005-06-30 01:15:00,6.16129,6.16191,6.15703,6.15902,192000000.0
2005-06-30 01:30:00,6.15937,6.16033,6.15357,6.15524,211000000.0
2005-06-30 01:45:00,6.15513,6.15559,6.15262,6.15365,196000000.0
2005-06-30 02:00:00,6.15332,6.15653,6.15054,6.15183,216000000.0
2005-06-30 02:15:00,6.15274,6.15792,6.15274,6.1553,203000000.0
2005-06-30 02:30:00,6.15534,6.15912,6.15457,6.15837,204000000.0
2005-06-30 02:45:00,6.15853,6.1622,6.15853,6.15949,200000000.0
2005-06-30 03:00:00,6.15997,6.16354,6.15993,6.16213,215000000.0
2005-06-30 03:15:00,6.16369,6.16375,6.1584,6.15881,183000000.0
2005-06-30 03:30:00,6.15921,6.16053,6.15733,6.15842,210000000.0
2005-06-30 03:45:00,6.15858,6.16089,6.15753,6.15839,190000000.0
2005-06-30 04:00:00,6.15844,6.16276,6.15822,6.16001,213000000.0
2005-06-30 04:15:00,6.16003,6.16141,6.15871,6.15978,172000000.0
2005-06-30 04:30:00,6.15997,6.16124,6.15495,6.15588,184000000.0
2005-06-30 04:45:00,6.15569,6.15731,6.1546,6.15731,199000000.0
2005-06-30 05:00:00,6.15732,6.15826,6.15492,6.1556,193000000.0
2005-06-30 05:15:00,6.15561,6.15823,6.15446,6.15601,212000000.0
2005-06-30 05:30:00,6.1559,6.15753,6.15396,6.15666,215000000.0
2005-06-30 05:45:00,6.15656,6.15732,6.15386,6.15499,209000000.0
2005-06-30 06:00:00,6.15391,6.15559,6.15121,6.15366,231000000.0
2005-06-30 06:15:00,6.15348,6.1558,6.15255,6.15386,208000000.0
2005-06-30 06:30:00,6.15408,6.15712,6.15308,6.15572,201000000.0
2005-06-30 06:45:00,6.15564,6.15777,6.15417,6.15761,189000000.0
2005-06-30 07:00:00,6.15734,6.15937,6.15511,6.15925,199000000.0
2005-06-30 07:15:00,6.15913,6.15918,6.15563,6.15749,234000000.0
2005-06-30 07:30:00,6.15711,6.15935,6.157,6.15729,179000000.0
2005-06-30 07:45:00,6.15835,6.15835,6.15291,6.1533,188000000.0
2005-06-30 08:00:00,6.15312,6.15499,6.15043,6.15134,196000000.0
2005-06-30 08:15:00,6.15172,6.1519,6.14382,6.14466,179000000.0
2005-06-30 08:30:00,6.14646,6.15437,6.14558,6.15237,176000000.0
2005-06-30 08:45:00,6.15254,6.15849,6.15205,6.15439,227000000.0
2005-06-30 09:00:00,6.15451,6.15966,6.15451,6.15844,195000000.0
2005-06-30 09:15:00,6.15849,6.16108,6.15557,6.16005,214000000.0
2005-06-30 09:30:00,6.15984,6.16764,6.15909,6.16664,228000000.0
2005-06-30 09:45:00,6.1666,6.1666,6.16275,6.16489,218000000.0
2005-06-30 10:00:00,6.16492,6.16492,6.16087,6.16293,195000000.0
2005-06-30 10:15:00,6.1625,6.16603,6.16051,6.16245,194000000.0
2005-06-30 10:30:00,6.16285,6.1684,6.16176,6.16603,191000000.0
2005-06-30 10:45:00,6.16577,6.16636,6.16168,6.16168,176000000.0
2005-06-30 11:00:00,6.1616,6.1693,6.16104,6.16459,199000000.0
2005-06-30 11:15:00,6.16513,6.17066,6.16273,6.16769,203000000.0
2005-06-30 11:30:00,6.16849,6.17382,6.16685,6.17047,198000000.0
2005-06-30 11:45:00,6.17011,6.17415,6.16835,6.17366,182000000.0
2005-06-30 12:00:00,6.17387,6.17464,6.16843,6.1732,187000000.0
2005-06-30 12:15:00,6.1735,6.17959,6.16727,6.1787,183000000.0
2005-06-30 12:30:00,6.18,6.18046,6.17458,6.17564,195000000.0
2005-06-30 12:45:00,6.17332,6.17767,6.16845,6.17571,193000000.0
2005-06-30 13:00:00,6.17633,6.17749,6.17113,6.17291,237000000.0
2005-06-30 13:15:00,6.17248,6.17274,6.16346,6.16523,203000000.0
2005-06-30 13:30:00,6.16495,6.16764,6.16141,6.16141,175000000.0
2005-06-30 13:45:00,6.16182,6.16338,6.15708,6.1594,181000000.0
2005-06-30 14:00:00,6.15855,6.16323,6.15303,6.15565,188000000.0
2005-06-30 14:15:00,6.15547,6.16085,6.15252,6.1591,193000000.0
2005-06-30 14:30:00,6.15827,6.1591,6.14844,6.15244,200000000.0
2005-06-30 14:45:00,6.15246,6.16489,6.14839,6.16033,187000000.0
2005-06-30 15:00:00,6.16003,6.16333,6.15588,6.16171,205000000.0
2005-06-30 15:15:00,6.16236,6.16598,6.1598,6.16459,198000000.0
2005-06-30 15:30:00,6.16444,6.16619,6.15979,6.16415,182000000.0
2005-06-30 15:45:00,6.16413,6.16439,6.15937,6.16176,230000000.0
2005-06-30 16:00:00,6.16175,6.16192,6.15351,6.16035,195000000.0
2005-06-30 16:15:00,6.16048,6.16263,6.15879,6.15959,182000000.0
2005-06-30 16:30:00,6.1596,6.16259,6.15524,6.16058,217000000.0
2005-06-30 16:45:00,6.16061,6.16174,6.1491,6.14924,177000000.0
2005-06-30 17:00:00,6.14951,6.15427,6.14708,6.15373,192000000.0
2005-06-30 17:15:00,6.15388,6.15753,6.1501,6.15201,188000000.0
2005-06-30 17:30:00,6.15104,6.15833,6.15104,6.15684,203000000.0
2005-06-30 17:45:00,6.15591,6.15687,6.14864,6.15312,212000000.0
2005-06-30 18:00:00,6.15396,6.15466,6.15028,6.15304,203000000.0
2005-06-30 18:15:00,6.15214,6.15261,6.14319,6.14997,191000000.0
2005-06-30 18:30:00,6.15022,6.15336,6.14854,6.15035,208000000.0
2005-06-30 18:45:00,6.14949,6.15966,6.14949,6.15587,200000000.0
2005-06-30 19:00:00,6.15538,6.15704,6.15415,6.15587,214000000.0
2005-06-30 19:15:00,6.15535,6.15706,6.15367,6.15595,195000000.0
2005-06-30 19:30:00,6.1555,6.16029,6.1552,6.15921,199000000.0
2005-06-30 19:45:00,6.1594,6.16112,6.15598,6.15805,209000000.0
2005-06-30 20:00:00,6.16009,6.16145,6.15275,6.15487,198000000.0
2005-06-30 20:15:00,6.15836,6.17054,6.15802,6.16919,192000000.0
2005-06-30 20:30:00,6.166,6.1671,6.15867,6.16193,218000000.0
2005-06-30 20:45:00,6.16266,6.16275,6.14727,6.15091,194000000.0
2005-06-30 21:00:00,6.15196,6.15475,6.15048,6.15295,200000000.0
2005-06-30 21:15:00,6.15276,6.15543,6.14799,6.14871,178000000.0
2005-06-30 21:30:00,6.14926,6.15177,6.14841,6.14844,212000000.0
2005-06-30 21:45:00,6.14847,6.15193,6.14835,6.15164,196000000.0
2005-06-30 22:00:00,6.15127,6.15274,6.14945,6.15224,210000000.0
2005-06-30 22:15:00,6.15266,6.15357,6.14815,6.15121,201000000.0
2005-06-30 22:30:00,6.15159,6.15184,6.14629,6.14915,179000000.0
2005-06-30 22:45:00,6.14927,6.15026,6.14683,6.14683,202000000.0
2005-06-30 23:00:00,6.14773,6.15161,6.14727,6.14995,194000000.0
2005-06-30 23:15:00,6.14904,6.15114,6.1482,6.14977,195000000.0
2005-06-30 23:30:00,6.14983,6.15357,6.1493,6.15264,214000000.0
2005-06-30 23:45:00,6.15199,6.15696,6.15076,6.15587,219000000.0
2005-07-01 00:00:00,6.15609,6.15882,6.15299,6.15602,195000000.0
2005-07-01 00:15:00,6.15488,6.15551,6.15138,6.15514,191000000.0
2005-07-01 00:30:00,6.15472,6.15807,6.15276,6.15664,205000000.0
2005-07-01 00:45:00,6.15777,6.16008,6.15593,6.15646,189000000.0
2005-07-01 01:00:00,6.15701,6.15956,6.15463,6.15476,188000000.0
2005-07-01 01:15:00,6.15563,6.1578,6.15287,6.15623,192000000.0
2005-07-01 01:30:00,6.15637,6.15956,6.1536,6.15509,211000000.0
2005-07-01 01:45:00,6.15559,6.15864,6.15307,6.15758,196000000.0
2005-07-01 02:00:00,6.15744,6.15951,6.1556,6.15679,216000000.0
2005-07-01 02:15:00,6.15676,6.15822,6.15105,6.15666,203000000.0
2005-07-01 02:30:00,6.15726,6.15751,6.15241,6.1545,204000000.0
2005-07-01 02:45:00,6.15399,6.15726,6.15295,6.15652,200000000.0
2005-07-01 03:00:00,6.15656,6.16063,6.15656,6.16063,215000000.0
2005-07-01 03:15:00,6.16049,6.1617,6.15855,6.16116,183000000.0
2005-07-01 03:30:00,6.16194,6.16194,6.15464,6.15532,210000000.0
2005-07-01 03:45:00,6.15498,6.15773,6.15329,6.15628,190000000.0
2005-07-01 04:00:00,6.15583,6.15815,6.15453,6.15598,213000000.0
2005-07-01 04:15:00,6.15607,6.16018,6.15607,6.15699,172000000.0
2005-07-01 04:30:00,6.15693,6.15891,6.15614,6.15627,184000000.0
2005-07-01 04:45:00,6.15655,6.15855,6.15602,6.15689,199000000.0
2005-07-01 05:00:00,6.15778,6.15967,6.15552,6.15876,193000000.0
2005-07-01 05:15:00,6.15825,6.15971,6.15594,6.15861,212000000.0
2005-07-01 05:30:00,6.15841,6.15998,6.15686,6.15814,215000000.0
2005-07-01 05:45:00,6.15706,6.16001,6.15667,6.15827,209000000.0
2005-07-01 06:00:00,6.15886,6.16559,6.15703,6.16535,231000000.0
2005-07-01 06:15:00,6.16371,6.16699,6.16342,6.16467,208000000.0
2005-07-01 06:30:00,6.1652,6.16787,6.16188,6.16787,201000000.0
2005-07-01 06:45:00,6.16685,6.16879,6.16524,6.1663,189000000.0
2005-07-01 07:00:00,6.16588,6.17366,6.16573,6.17192,199000000.0
2005-07-01 07:15:00,6.17289,6.17711,6.17251,6.17521,234000000.0
2005-07-01 07:30:00,6.17567,6.17761,6.17242,6.1744,179000000.0
2005-07-01 07:45:00,6.17554,6.18466,6.17456,6.18103,188000000.0
2005-07-01 08:00:00,6.18132,6.18586,6.17969,6.18358,196000000.0
2005-07-01 08:15:00,6.18383,6.18671,6.18235,6.1847,179000000.0
2005-07-01 08:30:00,6.18492,6.18653,6.18101,6.18453,176000000.0
2005-07-01 08:45:00,6.18408,6.18868,6.18346,6.18603,227000000.0
2005-07-01 09:00:00,6.18499,6.18584,6.17047,6.17272,195000000.0
2005-07-01 09:15:00,6.17328,6.18067,6.17073,6.17842,214000000.0
2005-07-01 09:30:00,6.17878,6.18543,6.1783,6.18365,228000000.0
2005-07-01 09:45:00,6.18342,6.18468,6.17808,6.18011,218000000.0
2005-07-01 10:00:00,6.17995,6.18252,6.17607,6.18017,195000000.0
2005-07-01 10:15:00,6.18104,6.18104,6.17349,6.17357,194000000.0
2005-07-01 10:30:00,6.17356,6.17878,6.17249,6.1744,191000000.0
2005-07-01 10:45:00,6.17494,6.17819,6.17457,6.17609,176000000.0
2005-07-01 11:00:00,6.17596,6.1768,6.16666,6.16983,199000000.0
2005-07-01 11:15:00,6.16923,6.17004,6.16177,6.16406,203000000.0
2005-07-01 11:30:00,6.16316,6.16355,6.15098,6.15431,198000000.0
2005-07-01 11:45:00,6.15421,6.15855,6.15249,6.15614,182000000.0
2005-07-01 12:00:00,6.15657,6.16292,6.15533,6.16108,187000000.0
2005-07-01 12:15:00,6.16084,6.16128,6.15518,6.15604,183000000.0
2005-07-01 12:30:00,6.15598,6.16285,6.15446,6.16211,195000000.0
2005-07-01 12:45:00,6.16188,6.16425,6.15864,6.16174,193000000.0
2005-07-01 13:00:00,6.16165,6.16365,6.15873,6.16205,237000000.0
2005-07-01 13:15:00,6.16075,6.16779,6.16075,6.16605,203000000.0
2005-07-01 13:30:00,6.16561,6.16715,6.16155,6.16159,175000000.0
2005-07-01 13:45:00,6.16009,6.16394,6.15955,6.16111,181000000.0
2005-07-01 14:00:00,6.16138,6.16307,6.15901,6.16216,188000000.0
2005-07-01 14:15:00,6.16184,6.16737,6.15909,6.16487,193000000.0
2005-07-01 14:30:00,6.16536,6.16848,6.1625,6.16616,200000000.0
2005-07-01 14:45:00,6.16578,6.16724,6.16308,6.16414,187000000.0
2005-07-01 15:00:00,6.16456,6.17492,6.16368,6.17351,205000000.0
2005-07-01 15:15:00,6.17285,6.17847,6.17121,6.17438,198000000.0
2005-07-01 15:30:00,6.17504,6.17619,6.16982,6.17053,182000000.0
2005-07-01 15:45:00,6.17062,6.1769,6.16933,6.17276,230000000.0
2005-07-01 16:00:00,6.17433,6.19158,6.17336,6.19098,195000000.0
2005-07-01 16:15:00,6.19186,6.21261,6.1851,6.21261,182000000.0
2005-07-01 16:30:00,6.21388,6.21834,6.20057,6.21457,217000000.0
2005-07-01 16:45:00,6.21492,6.22433,6.21421,6.22211,177000000.0
2005-07-01 17:00:00,6.22166,6.22329,6.21419,6.21751,192000000.0
2005-07-01 17:15:00,6.21828,6.22066,6.21293,6.21807,188000000.0
2005-07-01 17:30:00,6.21849,6.22287,6.21628,6.22248,203000000.0
2005-07-01 17:45:00,6.22202,6.23006,6.22145,6.22665,212000000.0
2005-07-01 18:00:00,6.22777,6.23643,6.2256,6.23515,203000000.0
2005-07-01 18:15:00,6.23399,6.23486,6.22412,6.22453,191000000.0
2005-07-01 18:30:00,6.22574,6.2274,6.22293,6.22669,208000000.0
2005-07-01 18:45:00,6.22675,6.2303,6.22189,6.22745,200000000.0
2005-07-01 19:00:00,6.22796,6.2287,6.22419,6.22558,214000000.0
2005-07-01 19:15:00,6.22514,6.22928,6.22457,6.22673,195000000.0
2005-07-01 19:30:00,6.22712,6.22834,6.2257,6.22823,199000000.0
2005-07-01 19:45:00,6.22813,6.23291,6.22686,6.23166,209000000.0
2005-07-01 20:00:00,6.23164,6.2334,6.22907,6.23022,198000000.0
2005-07-01 20:15:00,6.22939,6.23335,6.22899,6.23314,192000000.0
2005-07-01 20:30:00,6.23397,6.23612,6.23172,6.2351,218000000.0
2005-07-01 20:45:00,6.23408,6.23486,6.23075,6.23262,194000000.0
2005-07-01 21:00:00,6.23157,6.23282,6.22766,6.22946,200000000.0
2005-07-01 21:15:00,6.23015,6.2313,6.22743,6.22966,178000000.0
2005-07-01 21:30:00,6.22988,6.23237,6.22936,6.23087,212000000.0
2005-07-01 21:45:00,6.23059,6.23361,6.23059,6.23114,196000000.0
2005-07-01 22:00:00,6.23073,6.23232,6.22673,6.22902,210000000.0
2005-07-01 22:15:00,6.22956,6.22956,6.22666,6.22767,201000000.0
2005-07-01 22:30:00,6.22733,6.22995,6.22641,6.22995,179000000.0
2005-07-01 22:45:00,6.2297,6.23065,6.22656,6.22797,202000000.0
2005-07-04 02:00:00,6.23833,6.24021,6.23211,6.23611,216000000.0
2005-07-04 02:15:00,6.23554,6.23836,6.23427,6.23739,203000000.0
2005-07-04 02:30:00,6.23719,6.23865,6.23532,6.23709,204000000.0
2005-07-04 02:45:00,6.23711,6.2381,6.23372,6.23803,200000000.0
2005-07-04 03:00:00,6.2377,6.23989,6.23709,6.23981,215000000.0
2005-07-04 03:15:00,6.23957,6.24214,6.23837,6.24021,183000000.0
2005-07-04 03:30:00,6.24084,6.2431,6.23821,6.24048,210000000.0
2005-07-04 03:45:00,6.24058,6.24187,6.23875,6.24169,190000000.0
2005-07-04 04:00:00,6.24141,6.24276,6.24026,6.24103,213000000.0
2005-07-04 04:15:00,6.24085,6.2437,6.24085,6.24322,172000000.0
2005-07-04 04:30:00,6.24357,6.2493,6.24186,6.24908,184000000.0
2005-07-04 04:45:00,6.24808,6.25379,6.24723,6.2524,199000000.0
2005-07-04 05:00:00,6.25353,6.25471,6.25061,6.2546,193000000.0
2005-07-04 05:15:00,6.254,6.25557,6.25154,6.25318,212000000.0
2005-07-04 05:30:00,6.25317,6.25361,6.24919,6.25215,215000000.0
2005-07-04 05:45:00,6.25239,6.25384,6.25061,6.25061,209000000.0
2005-07-04 06:00:00,6.25025,6.25147,6.24734,6.24873,231000000.0
2005-07-04 06:15:00,6.24852,6.24962,6.24537,6.24656,208000000.0
2005-07-04 06:30:00,6.24695,6.24695,6.24093,6.24218,201000000.0
2005-07-04 06:45:00,6.24228,6.24361,6.24105,6.24273,189000000.0
2005-07-04 07:00:00,6.24425,6.24436,6.24079,6.24272,199000000.0
2005-07-04 07:15:00,6.24286,6.24517,6.24147,6.24257,234000000.0
2005-07-04 07:30:00,6.24203,6.2438,6.23983,6.24298,179000000.0
2005-07-04 07:45:00,6.24275,6.24541,6.24162,6.24312,188000000.0
2005-07-04 08:00:00,6.24294,6.24819,6.24214,6.24652,196000000.0
2005-07-04 08:15:00,6.24589,6.24764,6.24332,6.244,179000000.0
2005-07-04 08:30:00,6.24479,6.24531,6.23559,6.23863,176000000.0
2005-07-04 08:45:00,6.23906,6.24491,6.23087,6.2349,227000000.0
2005-07-04 09:00:00,6.23343,6.24305,6.23337,6.24164,195000000.0
2005-07-04 09:15:00,6.24272,6.24272,6.23602,6.23892,214000000.0
2005-07-04 09:30:00,6.23859,6.23988,6.23049,6.23327,228000000.0
2005-07-04 09:45:00,6.23306,6.24158,6.23273,6.23769,218000000.0
2005-07-04 10:00:00,6.23831,6.24434,6.23499,6.24057,195000000.0
2005-07-04 10:15:00,6.24078,6.25056,6.23975,6.24501,194000000.0
2005-07-04 10:30:00,6.24573,6.24925,6.23988,6.24436,191000000.0
2005-07-04 10:45:00,6.24371,6.24681,6.24033,6.24217,176000000.0
2005-07-04 11:00:00,6.24204,6.24761,6.23994,6.24454,199000000.0
2005-07-04 11:15:00,6.24547,6.24707,6.24233,6.24617,203000000.0
2005-07-04 11:30:00,6.24537,6.25173,6.24422,6.24835,198000000.0
2005-07-04 11:45:00,6.24794,6.25196,6.24634,6.24885,182000000.0
2005-07-04 12:00:00,6.24804,6.24933,6.24041,6.24348,187000000.0
2005-07-04 12:15:00,6.2438,6.25656,6.24345,6.25325,183000000.0
2005-07-04 12:30:00,6.25342,6.25502,6.24889,6.25379,195000000.0
2005-07-04 12:45:00,6.25392,6.25726,6.24979,6.24979,193000000.0
2005-07-04 13:00:00,6.2511,6.25839,6.25066,6.25457,237000000.0
2005-07-04 13:15:00,6.25514,6.25557,6.25092,6.25412,203000000.0
2005-07-04 13:30:00,6.25419,6.2579,6.25296,6.25596,175000000.0
2005-07-04 13:45:00,6.25572,6.26133,6.25462,6.25676,181000000.0
2005-07-04 14:00:00,6.25808,6.26059,6.25357,6.25892,188000000.0
2005-07-04 14:15:00,6.25917,6.26161,6.25644,6.25818,193000000.0
2005-07-04 14:30:00,6.25761,6.2583,6.25387,6.25561,200000000.0
2005-07-04 14:45:00,6.25369,6.25734,6.25183,6.25263,187000000.0
2005-07-04 15:00:00,6.25405,6.25537,6.25087,6.25349,205000000.0
2005-07-04 15:15:00,6.25387,6.2551,6.25207,6.25497,198000000.0
2005-07-04 15:30:00,6.25524,6.25767,6.25287,6.25483,182000000.0
2005-07-04 15:45:00,6.25523,6.2566,6.25012,6.25436,230000000.0
2005-07-04 16:00:00,6.25371,6.25626,6.25251,6.25547,195000000.0
2005-07-04 16:15:00,6.25464,6.25703,6.25273,6.25527,182000000.0
2005-07-04 16:30:00,6.25562,6.25729,6.25457,6.25567,217000000.0
2005-07-04 16:45:00,6.25494,6.25589,6.25038,6.25068,177000000.0
2005-07-04 17:00:00,6.2519,6.25952,6.25115,6.2586,192000000.0
2005-07-04 17:15:00,6.259,6.26016,6.25514,6.25717,188000000.0
2005-07-04 17:30:00,6.25686,6.25772,6.25489,6.2553,203000000.0
2005-07-04 17:45:00,6.25527,6.25753,6.25185,6.2527,212000000.0
2005-07-04 18:00:00,6.25178,6.2581,6.25178,6.25522,203000000.0
2005-07-04 18:15:00,6.25487,6.25643,6.25215,6.2532,191000000.0
2005-07-04 18:30:00,6.25249,6.25553,6.25072,6.25362,208000000.0
2005-07-04 18:45:00,6.25397,6.25645,6.25181,6.25571,200000000.0
2005-07-04 19:00:00,6.25607,6.25702,6.25419,6.25702,214000000.0
2005-07-04 19:15:00,6.25678,6.2572,6.25485,6.25607,195000000.0
2005-07-04 19:30:00,6.25616,6.25721,6.25356,6.2539,199000000.0
2005-07-04 19:45:00,6.2543,6.25658,6.25314,6.25465,209000000.0
2005-07-04 20:00:00,6.25462,6.25685,6.25436,6.25497,198000000.0
2005-07-04 20:15:00,6.25492,6.25687,6.25477,6.25504,192000000.0
2005-07-04 20:30:00,6.25494,6.25643,6.25427,6.25578,218000000.0
2005-07-04 20:45:00,6.25616,6.25698,6.25466,6.25527,194000000.0
2005-07-04 21:00:00,6.25542,6.25659,6.25446,6.25512,200000000.0
2005-07-04 21:15:00,6.25508,6.25654,6.25464,6.25483,178000000.0
2005-07-04 21:30:00,6.25476,6.25584,6.25384,6.25471,212000000.0
2005-07-04 21:45:00,6.2544,6.2544,6.25219,6.25301,196000000.0
2005-07-04 22:00:00,6.2527,6.25456,6.25252,6.25413,210000000.0
2005-07-04 22:15:00,6.25258,6.25482,6.25248,6.25338,201000000.0
2005-07-04 22:30:00,6.25335,6.257,6.25256,6.25533,179000000.0
2005-07-04 22:45:00,6.25543,6.25614,6.25321,6.25494,202000000.0
2005-07-04 23:00:00,6.25466,6.25551,6.25285,6.25462,194000000.0
2005-07-04 23:15:00,6.2547,6.25602,6.2539,6.25499,195000000.0
2005-07-04 23:30:00,6.25526,6.25674,6.25429,6.25538,214000000.0
2005-07-04 23:45:00,6.25539,6.25653,6.25348,6.25594,219000000.0
2005-07-05 00:00:00,6.25646,6.25761,6.25224,6.25514,195000000.0
2005-07-05 00:15:00,6.25537,6.25712,6.25357,6.2553,191000000.0
2005-07-05 00:30:00,6.2553,6.25717,6.255,6.25578,205000000.0
2005-07-05 00:45:00,6.25598,6.2564,6.25035,6.25119,189000000.0
2005-07-05 01:00:00,6.25167,6.25531,6.25038,6.25264,188000000.0
2005-07-05 01:15:00,6.25305,6.25358,6.25044,6.2507,192000000.0
2005-07-05 01:30:00,6.25055,6.25218,6.24724,6.24848,211000000.0
2005-07-05 01:45:00,6.24903,6.24985,6.24717,6.24871,196000000.0
2005-07-05 02:00:00,6.24867,6.25087,6.24555,6.24746,216000000.0
2005-07-05 02:15:00,6.24785,6.25094,6.24675,6.25094,203000000.0
2005-07-05 02:30:00,6.25095,6.25315,6.24806,6.24821,204000000.0
2005-07-05 02:45:00,6.24862,6.24967,6.24474,6.24584,200000000.0
2005-07-05 03:00:00,6.24548,6.24825,6.24484,6.24825,215000000.0
2005-07-05 03:15:00,6.24843,6.24888,6.24444,6.24559,183000000.0
2005-07-05 03:30:00,6.24587,6.24803,6.24448,6.24634,210000000.0
2005-07-05 03:45:00,6.2467,6.24757,6.2452,6.24678,190000000.0
2005-07-05 04:00:00,6.24633,6.24735,6.24312,6.24608,213000000.0
2005-07-05 04:15:00,6.24667,6.24737,6.24495,6.24564,172000000.0
2005-07-05 04:30:00,6.24555,6.24808,6.24511,6.24789,184000000.0
2005-07-05 04:45:00,6.24832,6.25114,6.24653,6.24773,199000000.0
2005-07-05 05:00:00,6.24859,6.24903,6.24675,6.24769,193000000.0
2005-07-05 05:15:00,6.2475,6.25311,6.24739,6.25194,212000000.0
2005-07-05 05:30:00,6.25182,6.25205,6.24811,6.25075,215000000.0
2005-07-05 05:45:00,6.25103,6.25117,6.24791,6.24833,209000000.0
2005-07-05 06:00:00,6.24921,6.25075,6.24768,6.24976,231000000.0
2005-07-05 06:15:00,6.24941,6.25082,6.24803,6.24857,208000000.0
2005-07-05 06:30:00,6.24849,6.25057,6.24628,6.24827,201000000.0
2005-07-05 06:45:00,6.24802,6.25012,6.24732,6.24968,189000000.0
2005-07-05 07:00:00,6.2493,6.25024,6.2475,6.24867,199000000.0
2005-07-05 07:15:00,6.24919,6.25156,6.24892,6.25149,234000000.0
2005-07-05 07:30:00,6.25148,6.25705,6.25065,6.25609,179000000.0
2005-07-05 07:45:00,6.25747,6.25775,6.25307,6.25375,188000000.0
2005-07-05 08:00:00,6.25481,6.25754,6.25353,6.25505,196000000.0
2005-07-05 08:15:00,6.25395,6.25608,6.24898,6.2557,179000000.0
2005-07-05 08:30:00,6.25756,6.27142,6.2511,6.27063,176000000.0
2005-07-05 08:45:00,6.27149,6.27255,6.26557,6.26721,227000000.0
2005-07-05 09:00:00,6.26766,6.27251,6.26704,6.26817,195000000.0
2005-07-05 09:15:00,6.26924,6.26969,6.26302,6.26549,214000000.0
2005-07-05 09:30:00,6.26579,6.26812,6.26344,6.26536,228000000.0
2005-07-05 09:45:00,6.2662,6.26906,6.26192,6.26428,218000000.0
2005-07-05 10:00:00,6.26335,6.26918,6.26325,6.26597,195000000.0
2005-07-05 10:15:00,6.26632,6.26843,6.25134,6.25986,194000000.0
2005-07-05 10:30:00,6.25963,6.26096,6.24464,6.24769,191000000.0
2005-07-05 10:45:00,6.24652,6.24753,6.23498,6.24046,176000000.0
2005-07-05 11:00:00,6.23952,6.24887,6.23829,6.24769,199000000.0
2005-07-05 11:15:00,6.2476,6.25207,6.24615,6.25053,203000000.0
2005-07-05 11:30:00,6.25104,6.25669,6.24962,6.25467,198000000.0
2005-07-05 11:45:00,6.25288,6.25543,6.25076,6.25285,182000000.0
2005-07-05 12:00:00,6.25348,6.26131,6.2526,6.25836,187000000.0
2005-07-05 12:15:00,6.25928,6.2609,6.25671,6.2582,183000000.0
2005-07-05 12:30:00,6.25851,6.26016,6.25633,6.25799,195000000.0
2005-07-05 12:45:00,6.25757,6.26153,6.2535,6.25988,193000000.0
2005-07-05 13:00:00,6.26022,6.26279,6.25717,6.25722,237000000.0
2005-07-05 13:15:00,6.25754,6.25973,6.255,6.25641,203000000.0
2005-07-05 13:30:00,6.25616,6.26867,6.25577,6.26791,175000000.0
2005-07-05 13:45:00,6.26723,6.26745,6.26149,6.26606,181000000.0
2005-07-05 14:00:00,6.26602,6.26689,6.26226,6.26475,188000000.0
2005-07-05 14:15:00,6.26552,6.26653,6.25844,6.26089,193000000.0
2005-07-05 14:30:00,6.26005,6.26404,6.25267,6.25312,200000000.0
2005-07-05 14:45:00,6.25354,6.25394,6.24763,6.24955,187000000.0
2005-07-05 15:00:00,6.25361,6.25369,6.24518,6.25044,205000000.0
2005-07-05 15:15:00,6.2494,6.25594,6.2494,6.25394,198000000.0
2005-07-05 15:30:00,6.25443,6.25582,6.2506,6.25351,182000000.0
2005-07-05 15:45:00,6.25212,6.25255,6.24747,6.25175,230000000.0
2005-07-05 16:00:00,6.25145,6.25232,6.24058,6.24296,195000000.0
2005-07-05 16:15:00,6.24271,6.24774,6.24271,6.24453,182000000.0
2005-07-05 16:30:00,6.2446,6.247,6.23989,6.24061,217000000.0
2005-07-05 16:45:00,6.24123,6.25324,6.24036,6.2521,177000000.0
2005-07-05 17:00:00,6.25208,6.26051,6.25015,6.25601,192000000.0
2005-07-05 17:15:00,6.25673,6.26465,6.25658,6.25852,188000000.0
2005-07-05 17:30:00,6.25819,6.2593,6.24823,6.25267,203000000.0
2005-07-05 17:45:00,6.25303,6.25356,6.24358,6.24817,212000000.0
2005-07-05 18:00:00,6.24827,6.24938,6.24646,6.24831,203000000.0
2005-07-05 18:15:00,6.24806,6.25367,6.24758,6.24993,191000000.0
2005-07-05 18:30:00,6.25004,6.25586,6.24822,6.25381,208000000.0
2005-07-05 18:45:00,6.2542,6.25582,6.25211,6.25376,200000000.0
2005-07-05 19:00:00,6.25426,6.25483,6.25129,6.25336,214000000.0
2005-07-05 19:15:00,6.25238,6.2529,6.24677,6.24789,195000000.0
2005-07-05 19:30:00,6.24751,6.24887,6.24266,6.24442,199000000.0
2005-07-05 19:45:00,6.24333,6.24848,6.24333,6.24819,209000000.0
2005-07-05 20:00:00,6.24804,6.25111,6.24656,6.24967,198000000.0
2005-07-05 20:15:00,6.24986,6.252,6.24689,6.24843,192000000.0
2005-07-05 20:30:00,6.24849,6.24967,6.24634,6.24817,218000000.0
2005-07-05 20:45:00,6.24803,6.2509,6.24751,6.2501,194000000.0
2005-07-05 21:00:00,6.24979,6.25054,6.24615,6.24762,200000000.0
2005-07-05 21:15:00,6.24756,6.24897,6.2469,6.24793,178000000.0
2005-07-05 21:30:00,6.24769,6.2487,6.24481,6.24688,212000000.0
2005-07-05 21:45:00,6.24673,6.24831,6.24589,6.24685,196000000.0
2005-07-05 22:00:00,6.24708,6.24778,6.24254,6.24371,210000000.0
2005-07-05 22:15:00,6.24393,6.24657,6.24311,6.24541,201000000.0
2005-07-05 22:30:00,6.24497,6.24704,6.24497,6.24623,179000000.0
2005-07-05 22:45:00,6.24611,6.25006,6.24611,6.24903,202000000.0
2005-07-05 23:00:00,6.24947,6.25094,6.24664,6.24754,194000000.0
2005-07-05 23:15:00,6.24749,6.24856,6.24469,6.24639,195000000.0
2005-07-05 23:30:00,6.24575,6.24692,6.24363,6.24573,214000000.0
2005-07-05 23:45:00,6.24596,6.24755,6.24505,6.24589,219000000.0
2005-07-06 00:00:00,6.24595,6.24718,6.24341,6.24512,195000000.0
2005-07-06 00:15:00,6.245,6.24516,6.24269,6.24372,191000000.0
2005-07-06 00:30:00,6.2438,6.24381,6.24124,6.24235,205000000.0
2005-07-06 00:45:00,6.24248,6.24285,6.2404,6.24119,189000000.0
2005-07-06 01:00:00,6.24078,6.2427,6.24019,6.24218,188000000.0
2005-07-06 01:15:00,6.24202,6.24408,6.24082,6.24389,192000000.0
2005-07-06 01:30:00,6.2431,6.24381,6.24112,6.24143,211000000.0
2005-07-06 01:45:00,6.24163,6.24419,6.24108,6.24257,196000000.0
2005-07-06 02:00:00,6.24206,6.24243,6.24046,6.24189,216000000.0
2005-07-06 02:15:00,6.24201,6.24272,6.24077,6.24106,203000000.0
2005-07-06 02:30:00,6.24176,6.24233,6.24007,6.24098,204000000.0
2005-07-06 02:45:00,6.2412,6.24228,6.24002,6.24075,200000000.0
2005-07-06 03:00:00,6.24062,6.24473,6.24003,6.24391,215000000.0
2005-07-06 03:15:00,6.2436,6.24622,6.24291,6.24383,183000000.0
2005-07-06 03:30:00,6.24363,6.24524,6.24209,6.2448,210000000.0
2005-07-06 03:45:00,6.24468,6.24611,6.24201,6.24248,190000000.0
2005-07-06 04:00:00,6.24231,6.24931,6.2423,6.24799,213000000.0
2005-07-06 04:15:00,6.24797,6.25102,6.24667,6.25041,172000000.0
2005-07-06 04:30:00,6.24985,6.25134,6.2462,6.24734,184000000.0
2005-07-06 04:45:00,6.24743,6.24863,6.24506,6.24728,199000000.0
2005-07-06 05:00:00,6.24729,6.24871,6.24681,6.24808,193000000.0
2005-07-06 05:15:00,6.24829,6.24881,6.24736,6.24818,212000000.0
2005-07-06 05:30:00,6.24817,6.24872,6.24656,6.24829,215000000.0
2005-07-06 05:45:00,6.24838,6.24879,6.24699,6.24879,209000000.0
2005-07-06 06:00:00,6.24864,6.24875,6.24518,6.24628,231000000.0
2005-07-06 06:15:00,6.24622,6.2477,6.24509,6.24577,208000000.0
2005-07-06 06:30:00,6.24613,6.24792,6.24499,6.24703,201000000.0
2005-07-06 06:45:00,6.24723,6.24877,6.24376,6.24425,189000000.0
2005-07-06 07:00:00,6.24389,6.24665,6.24203,6.24481,199000000.0
2005-07-06 07:15:00,6.24406,6.24685,6.24395,6.24608,234000000.0
2005-07-06 07:30:00,6.24556,6.2468,6.24031,6.24153,179000000.0
2005-07-06 07:45:00,6.24183,6.24194,6.23555,6.23984,188000000.0
2005-07-06 08:00:00,6.23924,6.24111,6.23566,6.23981,196000000.0
2005-07-06 08:15:00,6.23903,6.23996,6.23132,6.23187,179000000.0
2005-07-06 08:30:00,6.23267,6.235,6.23095,6.23295,176000000.0
2005-07-06 08:45:00,6.23256,6.24571,6.23256,6.24556,227000000.0
2005-07-06 09:00:00,6.24584,6.24598,6.23677,6.24095,195000000.0
2005-07-06 09:15:00,6.24162,6.24326,6.23647,6.2369,214000000.0
2005-07-06 09:30:00,6.2372,6.2433,6.23597,6.24213,228000000.0
2005-07-06 09:45:00,6.24227,6.24265,6.23196,6.23545,218000000.0
2005-07-06 10:00:00,6.23345,6.23687,6.23229,6.23456,195000000.0
2005-07-06 10:15:00,6.23443,6.23782,6.23068,6.23782,194000000.0
2005-07-06 10:30:00,6.23704,6.24672,6.22961,6.24359,191000000.0
2005-07-06 10:45:00,6.24428,6.24494,6.23922,6.24375,176000000.0
2005-07-06 11:00:00,6.24441,6.24531,6.24217,6.24293,199000000.0
2005-07-06 11:15:00,6.24295,6.25768,6.24295,6.25437,203000000.0
2005-07-06 11:30:00,6.25492,6.26036,6.25355,6.25675,198000000.0
2005-07-06 11:45:00,6.25778,6.25853,6.25184,6.25227,182000000.0
2005-07-06 12:00:00,6.25366,6.25513,6.25085,6.25153,187000000.0
2005-07-06 12:15:00,6.25181,6.25489,6.25173,6.25382,183000000.0
2005-07-06 12:30:00,6.25465,6.2563,6.25283,6.25581,195000000.0
2005-07-06 12:45:00,6.25461,6.25526,6.2512,6.25436,193000000.0
2005-07-06 13:00:00,6.25519,6.25687,6.25254,6.25315,237000000.0
2005-07-06 13:15:00,6.25395,6.25532,6.25196,6.25441,203000000.0
2005-07-06 13:30:00,6.25392,6.25726,6.25185,6.25357,175000000.0
2005-07-06 13:45:00,6.25354,6.25608,6.25263,6.25301,181000000.0
2005-07-06 14:00:00,6.25215,6.25414,6.24618,6.24876,188000000.0
2005-07-06 14:15:00,6.24945,6.2511,6.24657,6.24856,193000000.0
2005-07-06 14:30:00,6.24845,6.25036,6.24421,6.24439,200000000.0
2005-07-06 14:45:00,6.24515,6.24942,6.24358,6.24872,187000000.0
2005-07-06 15:00:00,6.24833,6.25058,6.24745,6.24893,205000000.0
2005-07-06 15:15:00,6.24885,6.24929,6.24509,6.24717,198000000.0
2005-07-06 15:30:00,6.24701,6.24891,6.24479,6.24479,182000000.0
2005-07-06 15:45:00,6.24508,6.24593,6.23768,6.24194,230000000.0
2005-07-06 16:00:00,6.24292,6.25099,6.23846,6.24412,195000000.0
2005-07-06 16:15:00,6.24273,6.24423,6.2369,6.23711,182000000.0
2005-07-06 16:30:00,6.23719,6.24333,6.23591,6.24215,217000000.0
2005-07-06 16:45:00,6.24233,6.24417,6.23929,6.24295,177000000.0
2005-07-06 17:00:00,6.24218,6.24479,6.23927,6.24345,192000000.0
2005-07-06 17:15:00,6.24362,6.2513,6.24103,6.24828,188000000.0
2005-07-06 17:30:00,6.2488,6.2512,6.24394,6.24519,203000000.0
2005-07-06 17:45:00,6.2452,6.24907,6.2412,6.24873,212000000.0
2005-07-06 18:00:00,6.24891,6.25307,6.24741,6.25134,203000000.0
2005-07-06 18:15:00,6.25168,6.25203,6.24277,6.24642,191000000.0
2005-07-06 18:30:00,6.24667,6.25175,6.24565,6.24654,208000000.0
2005-07-06 18:45:00,6.24692,6.24746,6.24251,6.24323,200000000.0
2005-07-06 19:00:00,6.24286,6.2454,6.24124,6.24213,214000000.0
2005-07-06 19:15:00,6.24198,6.24334,6.24045,6.24201,195000000.0
2005-07-06 19:30:00,6.24242,6.24768,6.24231,6.24394,199000000.0
2005-07-06 19:45:00,6.24444,6.24463,6.2412,6.24439,209000000.0
2005-07-06 20:00:00,6.24421,6.24724,6.24318,6.24494,198000000.0
2005-07-06 20:15:00,6.24478,6.24682,6.24334,6.24418,192000000.0
2005-07-06 20:30:00,6.2442,6.24631,6.24216,6.24537,218000000.0
2005-07-06 20:45:00,6.24497,6.2467,6.24281,6.24397,194000000.0
2005-07-06 21:00:00,6.24361,6.24551,6.24237,6.24426,200000000.0
2005-07-06 21:15:00,6.24551,6.24618,6.2433,6.24409,178000000.0
2005-07-06 21:30:00,6.24451,6.24553,6.24158,6.24236,212000000.0
2005-07-06 21:45:00,6.24234,6.24399,6.24014,6.24151,196000000.0
2005-07-06 22:00:00,6.24178,6.24212,6.2394,6.23974,210000000.0
2005-07-06 22:15:00,6.23997,6.24192,6.23911,6.24133,201000000.0
2005-07-06 22:30:00,6.24129,6.24225,6.2401,6.24165,179000000.0
2005-07-06 22:45:00,6.24188,6.24254,6.23896,6.23926,202000000.0
2005-07-06 23:00:00,6.23892,6.24159,6.23868,6.23958,194000000.0
2005-07-06 23:15:00,6.24003,6.24112,6.23734,6.23846,195000000.0
2005-07-06 23:30:00,6.23918,6.2397,6.23698,6.23804,214000000.0
2005-07-06 23:45:00,6.2378,6.23974,6.2378,6.23853,219000000.0
2005-07-07 00:00:00,6.2384,6.23964,6.23768,6.2387,195000000.0
2005-07-07 00:15:00,6.23893,6.2399,6.23736,6.23917,191000000.0
2005-07-07 00:30:00,6.23893,6.24087,6.23743,6.23917,205000000.0
2005-07-07 00:45:00,6.23914,6.24262,6.23886,6.24226,189000000.0
2005-07-07 01:00:00,6.2425,6.24351,6.24063,6.24215,188000000.0
2005-07-07 01:15:00,6.24302,6.24356,6.24001,6.24099,192000000.0
2005-07-07 01:30:00,6.24093,6.24346,6.23957,6.24124,211000000.0
2005-07-07 01:45:00,6.24141,6.24283,6.24016,6.24096,196000000.0
2005-07-07 02:00:00,6.24095,6.24282,6.24014,6.24073,216000000.0
2005-07-07 02:15:00,6.24085,6.24322,6.2387,6.24255,203000000.0
2005-07-07 02:30:00,6.24259,6.24511,6.24135,6.2421,204000000.0
2005-07-07 02:45:00,6.24253,6.24498,6.24237,6.24487,200000000.0
2005-07-07 03:00:00,6.24484,6.24509,6.24101,6.2413,215000000.0
2005-07-07 03:15:00,6.24109,6.24475,6.2409,6.24325,183000000.0
2005-07-07 03:30:00,6.24332,6.24332,6.24034,6.24157,210000000.0
2005-07-07 03:45:00,6.24152,6.24381,6.24007,6.24279,190000000.0
2005-07-07 04:00:00,6.24251,6.24778,6.24165,6.24659,213000000.0
2005-07-07 04:15:00,6.24662,6.24739,6.24426,6.24513,172000000.0
2005-07-07 04:30:00,6.24468,6.25158,6.24424,6.25048,184000000.0
2005-07-07 04:45:00,6.25098,6.25205,6.24811,6.25052,199000000.0
2005-07-07 05:00:00,6.25083,6.2512,6.24573,6.24789,193000000.0
2005-07-07 05:15:00,6.24792,6.24829,6.24385,6.24755,212000000.0
2005-07-07 05:30:00,6.24727,6.24828,6.24586,6.24635,215000000.0
2005-07-07 05:45:00,6.24658,6.24834,6.24394,6.24684,209000000.0
2005-07-07 06:00:00,6.24711,6.24771,6.24383,6.24392,231000000.0
2005-07-07 06:15:00,6.24407,6.24543,6.24187,6.24255,208000000.0
2005-07-07 06:30:00,6.24268,6.24514,6.24195,6.24315,201000000.0
2005-07-07 06:45:00,6.24241,6.24462,6.2416,6.2445,189000000.0
2005-07-07 07:00:00,6.24343,6.24522,6.24238,6.24436,199000000.0
2005-07-07 07:15:00,6.24449,6.24559,6.24214,6.24437,234000000.0
2005-07-07 07:30:00,6.24421,6.24486,6.24218,6.24328,179000000.0
2005-07-07 07:45:00,6.2444,6.24523,6.24307,6.24382,188000000.0
2005-07-07 08:00:00,6.24417,6.24763,6.2434,6.24444,196000000.0
2005-07-07 08:15:00,6.24554,6.24961,6.24457,6.24812,179000000.0
2005-07-07 08:30:00,6.24764,6.24825,6.23598,6.23669,176000000.0
2005-07-07 08:45:00,6.2378,6.24536,6.23663,6.24155,227000000.0
2005-07-07 09:00:00,6.24217,6.24405,6.23757,6.2385,195000000.0
2005-07-07 09:15:00,6.23971,6.24181,6.23695,6.2403,214000000.0
2005-07-07 09:30:00,6.24046,6.24244,6.23751,6.23806,228000000.0
2005-07-07 09:45:00,6.23833,6.23942,6.2339,6.23746,218000000.0
2005-07-07 10:00:00,6.23664,6.23875,6.23329,6.23791,195000000.0
2005-07-07 10:15:00,6.23839,6.24429,6.2362,6.24211,194000000.0
2005-07-07 10:30:00,6.24262,6.24262,6.23666,6.23821,191000000.0
2005-07-07 10:45:00,6.23815,6.23842,6.2251,6.22763,176000000.0
2005-07-07 11:00:00,6.22748,6.22752,6.21952,6.22615,199000000.0
2005-07-07 11:15:00,6.22654,6.22707,6.18384,6.19497,203000000.0
2005-07-07 11:30:00,6.19496,6.21905,6.18743,6.2177,198000000.0
2005-07-07 11:45:00,6.21743,6.22465,6.20342,6.21212,182000000.0
2005-07-07 12:00:00,6.21097,6.21528,6.20584,6.20922,187000000.0
2005-07-07 12:15:00,6.20819,6.21561,6.20561,6.21011,183000000.0
2005-07-07 12:30:00,6.20927,6.20927,6.1989,6.19967,195000000.0
2005-07-07 12:45:00,6.19975,6.21104,6.19794,6.20775,193000000.0
2005-07-07 13:00:00,6.20649,6.21286,6.202,6.20465,237000000.0
2005-07-07 13:15:00,6.20438,6.20986,6.20376,6.20716,203000000.0
2005-07-07 13:30:00,6.20634,6.21649,6.20504,6.21608,175000000.0
2005-07-07 13:45:00,6.21574,6.22088,6.2138,6.21989,181000000.0
2005-07-07 14:00:00,6.21968,6.22854,6.21938,6.22701,188000000.0
2005-07-07 14:15:00,6.22729,6.23269,6.2217,6.22445,193000000.0
2005-07-07 14:30:00,6.22393,6.23906,6.22303,6.23803,200000000.0
2005-07-07 14:45:00,6.23721,6.23789,6.22756,6.23293,187000000.0
2005-07-07 15:00:00,6.23266,6.245,6.22997,6.24381,205000000.0
2005-07-07 15:15:00,6.24313,6.24416,6.23903,6.24276,198000000.0
2005-07-07 15:30:00,6.2422,6.24712,6.24149,6.24413,182000000.0
2005-07-07 15:45:00,6.24419,6.24419,6.23491,6.23649,230000000.0
2005-07-07 16:00:00,6.23605,6.24587,6.23407,6.24571,195000000.0
2005-07-07 16:15:00,6.24386,6.24484,6.23743,6.23897,182000000.0
2005-07-07 16:30:00,6.23886,6.2394,6.23385,6.23481,217000000.0
2005-07-07 16:45:00,6.2361,6.23874,6.22694,6.22976,177000000.0
2005-07-07 17:00:00,6.23037,6.2351,6.22849,6.22998,192000000.0
2005-07-07 17:15:00,6.23008,6.23239,6.22534,6.23177,188000000.0
2005-07-07 17:30:00,6.23174,6.24046,6.23084,6.23848,203000000.0
2005-07-07 17:45:00,6.23886,6.24308,6.2379,6.24264,212000000.0
2005-07-07 18:00:00,6.24323,6.24328,6.23754,6.23947,203000000.0
2005-07-07 18:15:00,6.2406,6.24087,6.23805,6.23871,191000000.0
2005-07-07 18:30:00,6.23931,6.24179,6.23844,6.24145,208000000.0
2005-07-07 18:45:00,6.24205,6.24291,6.23943,6.23968,200000000.0
2005-07-07 19:00:00,6.24092,6.24923,6.24017,6.24768,214000000.0
2005-07-07 19:15:00,6.24563,6.24657,6.24079,6.2427,195000000.0
2005-07-07 19:30:00,6.24273,6.24392,6.23409,6.2357,199000000.0
2005-07-07 19:45:00,6.23362,6.23708,6.23009,6.23228,209000000.0
2005-07-07 20:00:00,6.23274,6.2348,6.23064,6.23239,198000000.0
2005-07-07 20:15:00,6.23247,6.23508,6.23186,6.23239,192000000.0
2005-07-07 20:30:00,6.23243,6.23982,6.23179,6.23712,218000000.0
2005-07-07 20:45:00,6.23678,6.23746,6.23373,6.23517,194000000.0
2005-07-07 21:00:00,6.23541,6.23776,6.23433,6.23714,200000000.0
2005-07-07 21:15:00,6.23659,6.23884,6.23577,6.23587,178000000.0
2005-07-07 21:30:00,6.23588,6.23622,6.2328,6.23331,212000000.0
2005-07-07 21:45:00,6.23261,6.2363,6.23215,6.23444,196000000.0
2005-07-07 22:00:00,6.23413,6.2361,6.23209,6.23328,210000000.0
2005-07-07 22:15:00,6.2333,6.23542,6.23173,6.23489,201000000.0
2005-07-07 22:30:00,6.23486,6.23657,6.23083,6.23102,179000000.0
2005-07-07 22:45:00,6.23077,6.2351,6.22996,6.2318,202000000.0
2005-07-07 23:00:00,6.23056,6.23163,6.22739,6.2288,194000000.0
2005-07-07 23:15:00,6.22866,6.23125,6.22757,6.23125,195000000.0
2005-07-07 23:30:00,6.23163,6.23202,6.22905,6.23081,214000000.0
2005-07-07 23:45:00,6.23154,6.23306,6.22958,6.23099,219000000.0
2005-07-08 00:00:00,6.23092,6.23504,6.22918,6.23432,195000000.0
2005-07-08 00:15:00,6.23407,6.23513,6.23302,6.2331,191000000.0
2005-07-08 00:30:00,6.23384,6.23486,6.2328,6.23354,205000000.0
2005-07-08 00:45:00,6.23417,6.23558,6.23349,6.23467,189000000.0
2005-07-08 01:00:00,6.23426,6.23669,6.23373,6.23609,188000000.0
2005-07-08 01:15:00,6.23523,6.2392,6.23396,6.2382,192000000.0
2005-07-08 01:30:00,6.23792,6.2391,6.23689,6.23823,211000000.0
2005-07-08 01:45:00,6.23855,6.23938,6.23759,6.23879,196000000.0
2005-07-08 02:00:00,6.23847,6.23998,6.23505,6.23897,216000000.0
2005-07-08 02:15:00,6.23934,6.2403,6.23542,6.23756,203000000.0
2005-07-08 02:30:00,6.23807,6.24069,6.23705,6.2383,204000000.0
2005-07-08 02:45:00,6.23838,6.23946,6.23605,6.23885,200000000.0
2005-07-08 03:00:00,6.23933,6.24369,6.23933,6.24347,215000000.0
2005-07-08 03:15:00,6.24345,6.24376,6.24115,6.24117,183000000.0
2005-07-08 03:30:00,6.24057,6.24272,6.23942,6.24106,210000000.0
2005-07-08 03:45:00,6.24036,6.24131,6.2389,6.24019,190000000.0
2005-07-08 04:00:00,6.23993,6.24066,6.23507,6.23751,213000000.0
2005-07-08 04:15:00,6.23778,6.23857,6.23415,6.23857,172000000.0
2005-07-08 04:30:00,6.23874,6.24052,6.23628,6.24012,184000000.0
2005-07-08 04:45:00,6.24011,6.24011,6.23747,6.23797,199000000.0
2005-07-08 05:00:00,6.23879,6.24141,6.2378,6.24058,193000000.0
2005-07-08 05:15:00,6.24041,6.24171,6.23917,6.24101,212000000.0
2005-07-08 05:30:00,6.24086,6.2413,6.23968,6.24045,215000000.0
2005-07-08 05:45:00,6.24056,6.24133,6.23927,6.2408,209000000.0
2005-07-08 06:00:00,6.24116,6.24116,6.23683,6.238,231000000.0
2005-07-08 06:15:00,6.23756,6.24092,6.23675,6.23887,208000000.0
2005-07-08 06:30:00,6.23913,6.24065,6.23773,6.23949,201000000.0
2005-07-08 06:45:00,6.23967,6.24041,6.23785,6.23943,189000000.0
2005-07-08 07:00:00,6.23946,6.24147,6.23895,6.24062,199000000.0
2005-07-08 07:15:00,6.24057,6.24057,6.23783,6.23888,234000000.0
2005-07-08 07:30:00,6.23849,6.24383,6.23766,6.24306,179000000.0
2005-07-08 07:45:00,6.24336,6.24368,6.23928,6.24042,188000000.0
2005-07-08 08:00:00,6.24009,6.24776,6.23981,6.24376,196000000.0
2005-07-08 08:15:00,6.24424,6.24708,6.24133,6.24561,179000000.0
2005-07-08 08:30:00,6.24536,6.24725,6.24173,6.24542,176000000.0
2005-07-08 08:45:00,6.24531,6.25091,6.24387,6.24878,227000000.0
2005-07-08 09:00:00,6.24828,6.25876,6.24816,6.25552,195000000.0
2005-07-08 09:15:00,6.25618,6.25732,6.24897,6.25158,214000000.0
2005-07-08 09:30:00,6.25172,6.2548,6.24797,6.25018,228000000.0
2005-07-08 09:45:00,6.25003,6.25096,6.24531,6.25022,218000000.0
2005-07-08 10:00:00,6.2499,6.2524,6.24778,6.25017,195000000.0
2005-07-08 10:15:00,6.25,6.25489,6.24987,6.25342,194000000.0
2005-07-08 10:30:00,6.25379,6.25595,6.25186,6.25251,191000000.0
2005-07-08 10:45:00,6.25378,6.25616,6.25208,6.25595,176000000.0
2005-07-08 11:00:00,6.25544,6.25657,6.25332,6.25521,199000000.0
2005-07-08 11:15:00,6.25521,6.25742,6.25257,6.25407,203000000.0
2005-07-08 11:30:00,6.25447,6.25536,6.24906,6.25245,198000000.0
2005-07-08 11:45:00,6.25311,6.25615,6.24903,6.25406,182000000.0
2005-07-08 12:00:00,6.25367,6.25659,6.25012,6.25406,187000000.0
2005-07-08 12:15:00,6.25383,6.25576,6.25091,6.25485,183000000.0
2005-07-08 12:30:00,6.25471,6.25706,6.25091,6.25258,195000000.0
2005-07-08 12:45:00,6.25235,6.25567,6.25026,6.25187,193000000.0
2005-07-08 13:00:00,6.25086,6.25471,6.25086,6.25304,237000000.0
2005-07-08 13:15:00,6.25291,6.25446,6.24917,6.25076,203000000.0
2005-07-08 13:30:00,6.25032,6.25375,6.24907,6.25203,175000000.0
2005-07-08 13:45:00,6.25174,6.25457,6.25029,6.25327,181000000.0
2005-07-08 14:00:00,6.25493,6.25664,6.25169,6.25572,188000000.0
2005-07-08 14:15:00,6.25631,6.25873,6.25473,6.25835,193000000.0
2005-07-08 14:30:00,6.25641,6.27036,6.23743,6.25216,200000000.0
2005-07-08 14:45:00,6.25262,6.25667,6.24197,6.24564,187000000.0
2005-07-08 15:00:00,6.24492,6.24723,6.23227,6.23626,205000000.0
2005-07-08 15:15:00,6.23643,6.2449,6.23365,6.24268,198000000.0
2005-07-08 15:30:00,6.2412,6.2424,6.22789,6.23238,182000000.0
2005-07-08 15:45:00,6.2317,6.2324,6.2203,6.22918,230000000.0
2005-07-08 16:00:00,6.22717,6.22717,6.21299,6.22111,195000000.0
2005-07-08 16:15:00,6.22179,6.22811,6.21971,6.22467,182000000.0
2005-07-08 16:30:00,6.22447,6.23179,6.22447,6.23018,217000000.0
2005-07-08 16:45:00,6.2291,6.24108,6.22888,6.23907,177000000.0
2005-07-08 17:00:00,6.24163,6.24427,6.23603,6.239,192000000.0
2005-07-08 17:15:00,6.23916,6.24144,6.23649,6.23649,188000000.0
2005-07-08 17:30:00,6.23621,6.24053,6.2351,6.23724,203000000.0
2005-07-08 17:45:00,6.2355,6.242,6.23302,6.24058,212000000.0
2005-07-08 18:00:00,6.2401,6.24108,6.23705,6.23996,203000000.0
2005-07-08 18:15:00,6.23879,6.24014,6.23723,6.23972,191000000.0
2005-07-08 18:30:00,6.23986,6.2457,6.23904,6.24509,208000000.0
2005-07-08 18:45:00,6.24634,6.24754,6.24302,6.24579,200000000.0
2005-07-08 19:00:00,6.2457,6.24788,6.24007,6.24145,214000000.0
2005-07-08 19:15:00,6.24184,6.24397,6.23884,6.23894,195000000.0
2005-07-08 19:30:00,6.23845,6.24093,6.23793,6.23938,199000000.0
2005-07-08 19:45:00,6.23901,6.24058,6.23542,6.23814,209000000.0
2005-07-08 20:00:00,6.23795,6.24007,6.23729,6.23789,198000000.0
2005-07-08 20:15:00,6.2382,6.24051,6.23611,6.23793,192000000.0
2005-07-08 20:30:00,6.23755,6.23816,6.23197,6.23249,218000000.0
2005-07-08 20:45:00,6.23185,6.23387,6.22572,6.2283,194000000.0
2005-07-08 21:00:00,6.22752,6.2305,6.22644,6.2305,200000000.0
2005-07-08 21:15:00,6.23047,6.23054,6.22757,6.22916,178000000.0
2005-07-08 21:30:00,6.22934,6.23083,6.22832,6.22841,212000000.0
2005-07-08 21:45:00,6.22794,6.23035,6.22621,6.22755,196000000.0
2005-07-08 22:00:00,6.22693,6.22756,6.22367,6.22583,210000000.0
2005-07-08 22:15:00,6.22417,6.22584,6.22339,6.22414,201000000.0
2005-07-08 22:30:00,6.22347,6.22377,6.2208,6.22232,179000000.0
2005-07-08 22:45:00,6.22202,6.22515,6.22081,6.22353,202000000.0
2005-07-11 02:00:00,6.2222,6.22566,6.22204,6.22473,216000000.0
2005-07-11 02:15:00,6.22537,6.22617,6.22157,6.22157,203000000.0
2005-07-11 02:30:00,6.22202,6.22368,6.22181,6.22326,204000000.0
2005-07-11 02:45:00,6.22336,6.22493,6.22223,6.22355,200000000.0
2005-07-11 03:00:00,6.22372,6.22573,6.2222,6.22333,215000000.0
2005-07-11 03:15:00,6.22303,6.2239,6.2207,6.22172,183000000.0
2005-07-11 03:30:00,6.22187,6.22285,6.21729,6.21735,210000000.0
2005-07-11 03:45:00,6.21761,6.21916,6.21652,6.21784,190000000.0
2005-07-11 04:00:00,6.21797,6.21835,6.21388,6.21588,213000000.0
2005-07-11 04:15:00,6.21577,6.21654,6.21258,6.2148,172000000.0
2005-07-11 04:30:00,6.21475,6.21532,6.20898,6.21037,184000000.0
2005-07-11 04:45:00,6.20962,6.21066,6.20317,6.20759,199000000.0
2005-07-11 05:00:00,6.20667,6.2111,6.20545,6.20951,193000000.0
2005-07-11 05:15:00,6.20954,6.2107,6.20742,6.20848,212000000.0
2005-07-11 05:30:00,6.20826,6.21077,6.20733,6.20733,215000000.0
2005-07-11 05:45:00,6.20709,6.20896,6.20412,6.20489,209000000.0
2005-07-11 06:00:00,6.20513,6.20814,6.20473,6.20765,231000000.0
2005-07-11 06:15:00,6.20765,6.2096,6.20695,6.20804,208000000.0
2005-07-11 06:30:00,6.20823,6.20963,6.20487,6.2053,201000000.0
2005-07-11 06:45:00,6.2053,6.20664,6.19931,6.20046,189000000.0
2005-07-11 07:00:00,6.2007,6.20291,6.19882,6.20124,199000000.0
2005-07-11 07:15:00,6.20138,6.20765,6.20138,6.20566,234000000.0
2005-07-11 07:30:00,6.20497,6.20656,6.20197,6.20312,179000000.0
2005-07-11 07:45:00,6.20249,6.20572,6.20144,6.20292,188000000.0
2005-07-11 08:00:00,6.20246,6.20592,6.20069,6.20305,196000000.0
2005-07-11 08:15:00,6.20308,6.20504,6.19904,6.20085,179000000.0
2005-07-11 08:30:00,6.20142,6.20142,6.19453,6.19651,176000000.0
2005-07-11 08:45:00,6.19665,6.19741,6.18993,6.19387,227000000.0
2005-07-11 09:00:00,6.1942,6.19939,6.194,6.19691,195000000.0
2005-07-11 09:15:00,6.19925,6.20679,6.19817,6.20429,214000000.0
2005-07-11 09:30:00,6.20586,6.21038,6.19953,6.20263,228000000.0
2005-07-11 09:45:00,6.20253,6.20441,6.19854,6.20214,218000000.0
2005-07-11 10:00:00,6.20286,6.20345,6.1951,6.19743,195000000.0
2005-07-11 10:15:00,6.19728,6.2014,6.19618,6.2014,194000000.0
2005-07-11 10:30:00,6.20205,6.20406,6.19509,6.19718,191000000.0
2005-07-11 10:45:00,6.19595,6.19921,6.19515,6.19827,176000000.0
2005-07-11 11:00:00,6.19846,6.20017,6.19478,6.19687,199000000.0
2005-07-11 11:15:00,6.19775,6.20341,6.19573,6.20079,203000000.0
2005-07-11 11:30:00,6.20006,6.20276,6.19887,6.20081,198000000.0
2005-07-11 11:45:00,6.20164,6.20715,6.19926,6.20439,182000000.0
2005-07-11 12:00:00,6.20516,6.20773,6.20225,6.20639,187000000.0
2005-07-11 12:15:00,6.20768,6.20934,6.20441,6.2071,183000000.0
2005-07-11 12:30:00,6.20766,6.20983,6.20482,6.20612,195000000.0
2005-07-11 12:45:00,6.20749,6.20881,6.20186,6.20537,193000000.0
2005-07-11 13:00:00,6.20531,6.21113,6.2038,6.20619,237000000.0
2005-07-11 13:15:00,6.20607,6.20669,6.20006,6.20371,203000000.0
2005-07-11 13:30:00,6.2042,6.20563,6.20155,6.20437,175000000.0
2005-07-11 13:45:00,6.20414,6.20414,6.19924,6.20003,181000000.0
2005-07-11 14:00:00,6.20102,6.20802,6.20009,6.20402,188000000.0
2005-07-11 14:15:00,6.20529,6.207,6.20246,6.20334,193000000.0
2005-07-11 14:30:00,6.2027,6.20732,6.20197,6.20656,200000000.0
2005-07-11 14:45:00,6.20733,6.20779,6.20255,6.20286,187000000.0
2005-07-11 15:00:00,6.20262,6.20629,6.19741,6.19957,205000000.0
2005-07-11 15:15:00,6.19973,6.2036,6.19895,6.20326,198000000.0
2005-07-11 15:30:00,6.20278,6.2035,6.19978,6.20092,182000000.0
2005-07-11 15:45:00,6.20118,6.20314,6.19816,6.20169,230000000.0
2005-07-11 16:00:00,6.20002,6.20132,6.19329,6.19384,195000000.0
2005-07-11 16:15:00,6.19504,6.19608,6.18733,6.18994,182000000.0
2005-07-11 16:30:00,6.19023,6.19759,6.18718,6.18995,217000000.0
2005-07-11 16:45:00,6.18941,6.18941,6.16993,6.17459,177000000.0
2005-07-11 17:00:00,6.17392,6.17582,6.16921,6.17244,192000000.0
2005-07-11 17:15:00,6.17179,6.17271,6.16317,6.16827,188000000.0
2005-07-11 17:30:00,6.16924,6.17359,6.16774,6.16788,203000000.0
2005-07-11 17:45:00,6.16905,6.17592,6.16905,6.17459,212000000.0
2005-07-11 18:00:00,6.174,6.17666,6.17138,6.17494,203000000.0
2005-07-11 18:15:00,6.17444,6.17643,6.16915,6.17057,191000000.0
2005-07-11 18:30:00,6.17158,6.17725,6.17104,6.17406,208000000.0
2005-07-11 18:45:00,6.17403,6.17621,6.17231,6.1727,200000000.0
2005-07-11 19:00:00,6.1727,6.17401,6.16795,6.1697,214000000.0
2005-07-11 19:15:00,6.16911,6.17178,6.16658,6.16715,195000000.0
2005-07-11 19:30:00,6.16818,6.1708,6.1657,6.16957,199000000.0
2005-07-11 19:45:00,6.17013,6.17013,6.16608,6.16678,209000000.0
2005-07-11 20:00:00,6.16697,6.16919,6.16589,6.16782,198000000.0
2005-07-11 20:15:00,6.16744,6.16835,6.16376,6.16627,192000000.0
2005-07-11 20:30:00,6.16701,6.17049,6.16417,6.16917,218000000.0
2005-07-11 20:45:00,6.1695,6.17058,6.16734,6.16827,194000000.0
2005-07-11 21:00:00,6.16819,6.17358,6.16795,6.17121,200000000.0
2005-07-11 21:15:00,6.17209,6.17509,6.17012,6.17169,178000000.0
2005-07-11 21:30:00,6.17176,6.17259,6.16845,6.17041,212000000.0
2005-07-11 21:45:00,6.17091,6.17407,6.17044,6.17352,196000000.0
2005-07-11 22:00:00,6.17326,6.17522,6.17124,6.17124,210000000.0
2005-07-11 22:15:00,6.17191,6.17314,6.16862,6.16912,201000000.0
2005-07-11 22:30:00,6.17079,6.17261,6.16879,6.17005,179000000.0
2005-07-11 22:45:00,6.1698,6.17074,6.16817,6.16905,202000000.0
2005-07-11 23:00:00,6.16924,6.17128,6.16653,6.1681,194000000.0
2005-07-11 23:15:00,6.16876,6.17313,6.16829,6.17069,195000000.0
2005-07-11 23:30:00,6.17029,6.17243,6.16764,6.16831,214000000.0
2005-07-11 23:45:00,6.16694,6.16964,6.16662,6.16807,219000000.0
2005-07-12 00:00:00,6.16872,6.17187,6.1684,6.16976,195000000.0
2005-07-12 00:15:00,6.16903,6.17087,6.16788,6.16838,191000000.0
2005-07-12 00:30:00,6.16884,6.17234,6.16818,6.17157,205000000.0
2005-07-12 00:45:00,6.17225,6.17442,6.17124,6.1724,189000000.0
2005-07-12 01:00:00,6.17361,6.1742,6.1707,6.17212,188000000.0
2005-07-12 01:15:00,6.1721,6.17554,6.17149,6.17294,192000000.0
2005-07-12 01:30:00,6.17308,6.17648,6.17208,6.17488,211000000.0
2005-07-12 01:45:00,6.17551,6.17956,6.17397,6.1776,196000000.0
2005-07-12 02:00:00,6.17756,6.18025,6.17674,6.17809,216000000.0
2005-07-12 02:15:00,6.17931,6.17987,6.17392,6.17435,203000000.0
2005-07-12 02:30:00,6.1752,6.17704,6.17258,6.17403,204000000.0
2005-07-12 02:45:00,6.17392,6.17563,6.17152,6.17454,200000000.0
2005-07-12 03:00:00,6.17453,6.17636,6.17168,6.17365,215000000.0
2005-07-12 03:15:00,6.17389,6.17502,6.16723,6.16866,183000000.0
2005-07-12 03:30:00,6.1688,6.17023,6.15002,6.15485,210000000.0
2005-07-12 03:45:00,6.15424,6.15807,6.15048,6.15266,190000000.0
2005-07-12 04:00:00,6.15139,6.15451,6.14993,6.151,213000000.0
2005-07-12 04:15:00,6.15164,6.15435,6.1374,6.13902,172000000.0
2005-07-12 04:30:00,6.13886,6.14441,6.13583,6.14441,184000000.0
2005-07-12 04:45:00,6.14437,6.14596,6.14274,6.1453,199000000.0
2005-07-12 05:00:00,6.14715,6.15023,6.14277,6.14373,193000000.0
2005-07-12 05:15:00,6.14243,6.14718,6.1397,6.1397,212000000.0
2005-07-12 05:30:00,6.13959,6.14032,6.12893,6.13361,215000000.0
2005-07-12 05:45:00,6.1339,6.13561,6.12934,6.12934,209000000.0
2005-07-12 06:00:00,6.12927,6.1344,6.12785,6.13324,231000000.0
2005-07-12 06:15:00,6.13382,6.13382,6.11861,6.12012,208000000.0
2005-07-12 06:30:00,6.12081,6.12696,6.11609,6.12383,201000000.0
2005-07-12 06:45:00,6.12334,6.12874,6.12215,6.12685,189000000.0
2005-07-12 07:00:00,6.12668,6.12733,6.12183,6.1254,199000000.0
2005-07-12 07:15:00,6.12594,6.12789,6.12177,6.12523,234000000.0
2005-07-12 07:30:00,6.12584,6.12656,6.12299,6.1251,179000000.0
2005-07-12 07:45:00,6.12487,6.12941,6.12234,6.1267,188000000.0
2005-07-12 08:00:00,6.12704,6.13509,6.12694,6.13252,196000000.0
2005-07-12 08:15:00,6.1322,6.13441,6.12915,6.12978,179000000.0
2005-07-12 08:30:00,6.1287,6.13116,6.1235,6.12704,176000000.0
2005-07-12 08:45:00,6.12533,6.12633,6.11982,6.12364,227000000.0
2005-07-12 09:00:00,6.12326,6.12817,6.11849,6.12108,195000000.0
2005-07-12 09:15:00,6.12249,6.12292,6.10836,6.11199,214000000.0
2005-07-12 09:30:00,6.11273,6.11928,6.11074,6.11845,228000000.0
2005-07-12 09:45:00,6.11822,6.11822,6.10951,6.11694,218000000.0
2005-07-12 10:00:00,6.11701,6.11979,6.11229,6.11642,195000000.0
2005-07-12 10:15:00,6.11721,6.12037,6.11461,6.11884,194000000.0
2005-07-12 10:30:00,6.11766,6.12057,6.10798,6.10923,191000000.0
2005-07-12 10:45:00,6.10816,6.11539,6.10811,6.11401,176000000.0
2005-07-12 11:00:00,6.11516,6.11568,6.11013,6.11214,199000000.0
2005-07-12 11:15:00,6.11265,6.11935,6.11085,6.11738,203000000.0
2005-07-12 11:30:00,6.11743,6.11826,6.11092,6.11495,198000000.0
2005-07-12 11:45:00,6.11525,6.12413,6.11524,6.12304,182000000.0
2005-07-12 12:00:00,6.12388,6.12592,6.11926,6.11926,187000000.0
2005-07-12 12:15:00,6.11901,6.11906,6.10697,6.10946,183000000.0
2005-07-12 12:30:00,6.10789,6.11282,6.10436,6.10842,195000000.0
2005-07-12 12:45:00,6.10765,6.12234,6.10514,6.12156,193000000.0
2005-07-12 13:00:00,6.12177,6.12197,6.11794,6.11932,237000000.0
2005-07-12 13:15:00,6.11954,6.12963,6.11831,6.12809,203000000.0
2005-07-12 13:30:00,6.1286,6.13135,6.12288,6.12569,175000000.0
2005-07-12 13:45:00,6.12587,6.12688,6.12276,6.12399,181000000.0
2005-07-12 14:00:00,6.12261,6.12374,6.11633,6.12288,188000000.0
2005-07-12 14:15:00,6.12296,6.12442,6.12039,6.1218,193000000.0
2005-07-12 14:30:00,6.12189,6.12967,6.12146,6.12723,200000000.0
2005-07-12 14:45:00,6.12776,6.12886,6.12015,6.1253,187000000.0
2005-07-12 15:00:00,6.12494,6.12532,6.12032,6.12164,205000000.0
2005-07-12 15:15:00,6.12234,6.12252,6.11113,6.11182,198000000.0
2005-07-12 15:30:00,6.11278,6.11747,6.1111,6.11662,182000000.0
2005-07-12 15:45:00,6.11692,6.11802,6.1061,6.10692,230000000.0
2005-07-12 16:00:00,6.10618,6.11407,6.10219,6.11194,195000000.0
2005-07-12 16:15:00,6.11079,6.11231,6.10725,6.11061,182000000.0
2005-07-12 16:30:00,6.11152,6.11257,6.10572,6.10584,217000000.0
2005-07-12 16:45:00,6.10375,6.1092,6.10293,6.1092,177000000.0
2005-07-12 17:00:00,6.1064,6.11376,6.10454,6.10946,192000000.0
2005-07-12 17:15:00,6.10948,6.11331,6.10832,6.10956,188000000.0
2005-07-12 17:30:00,6.10849,6.11091,6.09914,6.10675,203000000.0
2005-07-12 17:45:00,6.10712,6.10983,6.10119,6.10703,212000000.0
2005-07-12 18:00:00,6.10617,6.11093,6.10443,6.10557,203000000.0
2005-07-12 18:15:00,6.10509,6.10995,6.10406,6.10653,191000000.0
2005-07-12 18:30:00,6.10701,6.10923,6.10459,6.10689,208000000.0
2005-07-12 18:45:00,6.10744,6.10766,6.10279,6.10334,200000000.0
2005-07-12 19:00:00,6.10364,6.10522,6.1001,6.10058,214000000.0
2005-07-12 19:15:00,6.10091,6.10173,6.09146,6.09227,195000000.0
2005-07-12 19:30:00,6.09248,6.09487,6.09084,6.09406,199000000.0
2005-07-12 19:45:00,6.09381,6.09464,6.08348,6.08499,209000000.0
2005-07-12 20:00:00,6.08556,6.087,6.07902,6.08642,198000000.0
2005-07-12 20:15:00,6.08674,6.09073,6.0849,6.08971,192000000.0
2005-07-12 20:30:00,6.08886,6.08977,6.08613,6.08774,218000000.0
2005-07-12 20:45:00,6.08777,6.09024,6.08651,6.09002,194000000.0
2005-07-12 21:00:00,6.09073,6.09094,6.08798,6.08936,200000000.0
2005-07-12 21:15:00,6.08957,6.09126,6.08873,6.08892,178000000.0
2005-07-12 21:30:00,6.09059,6.09095,6.08694,6.08819,212000000.0
2005-07-12 21:45:00,6.08753,6.08795,6.08355,6.0848,196000000.0
2005-07-12 22:00:00,6.08476,6.08588,6.08309,6.08423,210000000.0
2005-07-12 22:15:00,6.08421,6.08602,6.0836,6.08597,201000000.0
2005-07-12 22:30:00,6.08533,6.08613,6.08353,6.08541,179000000.0
2005-07-12 22:45:00,6.08543,6.08654,6.08484,6.08584,202000000.0
2005-07-12 23:00:00,6.08562,6.08647,6.08342,6.08551,194000000.0
2005-07-12 23:15:00,6.08536,6.08619,6.08362,6.08504,195000000.0
2005-07-12 23:30:00,6.08537,6.08711,6.08517,6.08558,214000000.0
2005-07-12 23:45:00,6.08572,6.08835,6.08564,6.087,219000000.0
2005-07-13 00:00:00,6.08706,6.09166,6.08611,6.09108,195000000.0
2005-07-13 00:15:00,6.09106,6.09269,6.08961,6.09173,191000000.0
2005-07-13 00:30:00,6.0918,6.09298,6.09094,6.09188,205000000.0
2005-07-13 00:45:00,6.09192,6.09318,6.09076,6.09168,189000000.0
2005-07-13 01:00:00,6.09179,6.09231,6.08908,6.09045,188000000.0
2005-07-13 01:15:00,6.09027,6.09315,6.08886,6.09315,192000000.0
2005-07-13 01:30:00,6.09301,6.09554,6.09245,6.09461,211000000.0
2005-07-13 01:45:00,6.09494,6.09802,6.094,6.09731,196000000.0
2005-07-13 02:00:00,6.09775,6.09861,6.09616,6.09724,216000000.0
2005-07-13 02:15:00,6.09769,6.10283,6.09697,6.10266,203000000.0
2005-07-13 02:30:00,6.10235,6.103,6.0998,6.10282,204000000.0
2005-07-13 02:45:00,6.10301,6.10341,6.09826,6.09901,200000000.0
2005-07-13 03:00:00,6.09884,6.09957,6.09711,6.0984,215000000.0
2005-07-13 03:15:00,6.09873,6.10274,6.0979,6.09892,183000000.0
2005-07-13 03:30:00,6.09973,6.10167,6.0983,6.10038,210000000.0
2005-07-13 03:45:00,6.10046,6.10112,6.09856,6.09997,190000000.0
2005-07-13 04:00:00,6.09925,6.10292,6.09881,6.10138,213000000.0
2005-07-13 04:15:00,6.10233,6.10349,6.1009,6.10224,172000000.0
2005-07-13 04:30:00,6.10226,6.10226,6.09875,6.09972,184000000.0
2005-07-13 04:45:00,6.0997,6.10119,6.09772,6.0995,199000000.0
2005-07-13 05:00:00,6.09931,6.10016,6.09711,6.09831,193000000.0
2005-07-13 05:15:00,6.09813,6.09969,6.09762,6.09888,212000000.0
2005-07-13 05:30:00,6.0989,6.09916,6.09618,6.09883,215000000.0
2005-07-13 05:45:00,6.09801,6.09918,6.09604,6.09667,209000000.0
2005-07-13 06:00:00,6.09669,6.09875,6.09617,6.09721,231000000.0
2005-07-13 06:15:00,6.09731,6.09877,6.09603,6.09753,208000000.0
2005-07-13 06:30:00,6.09799,6.09801,6.09468,6.09719,201000000.0
2005-07-13 06:45:00,6.09703,6.09878,6.09703,6.09782,189000000.0
2005-07-13 07:00:00,6.09774,6.10262,6.09743,6.10203,199000000.0
2005-07-13 07:15:00,6.10211,6.10459,6.10086,6.10396,234000000.0
2005-07-13 07:30:00,6.10437,6.107,6.10234,6.10272,179000000.0
2005-07-13 07:45:00,6.10047,6.10444,6.09946,6.10205,188000000.0
2005-07-13 08:00:00,6.10237,6.10377,6.09953,6.10052,196000000.0
2005-07-13 08:15:00,6.09925,6.10266,6.09786,6.09949,179000000.0
2005-07-13 08:30:00,6.09912,6.10264,6.09825,6.10161,176000000.0
2005-07-13 08:45:00,6.10053,6.1077,6.10011,6.10623,227000000.0
2005-07-13 09:00:00,6.10574,6.11253,6.10472,6.11132,195000000.0
2005-07-13 09:15:00,6.11161,6.1128,6.10644,6.10705,214000000.0
2005-07-13 09:30:00,6.10714,6.11009,6.10514,6.10768,228000000.0
2005-07-13 09:45:00,6.10825,6.11814,6.10825,6.11404,218000000.0
2005-07-13 10:00:00,6.11431,6.11913,6.11206,6.11673,195000000.0
2005-07-13 10:15:00,6.1167,6.1181,6.11203,6.11479,194000000.0
2005-07-13 10:30:00,6.11567,6.11839,6.11184,6.11184,191000000.0
2005-07-13 10:45:00,6.11146,6.11442,6.10854,6.11201,176000000.0
2005-07-13 11:00:00,6.11259,6.11426,6.1097,6.11229,199000000.0
2005-07-13 11:15:00,6.11236,6.11598,6.10993,6.11399,203000000.0
2005-07-13 11:30:00,6.1142,6.11911,6.11189,6.11902,198000000.0
2005-07-13 11:45:00,6.11829,6.1218,6.11329,6.11741,182000000.0
2005-07-13 12:00:00,6.11656,6.11895,6.11217,6.11352,187000000.0
2005-07-13 12:15:00,6.11249,6.11771,6.11249,6.11676,183000000.0
2005-07-13 12:30:00,6.11632,6.11749,6.11253,6.11602,195000000.0
2005-07-13 12:45:00,6.11629,6.11834,6.11493,6.11821,193000000.0
2005-07-13 13:00:00,6.11837,6.12176,6.11682,6.12036,237000000.0
2005-07-13 13:15:00,6.12086,6.12266,6.11615,6.12183,203000000.0
2005-07-13 13:30:00,6.12222,6.1226,6.11665,6.11712,175000000.0
2005-07-13 13:45:00,6.11688,6.11844,6.11351,6.11634,181000000.0
2005-07-13 14:00:00,6.1164,6.11711,6.11424,6.11695,188000000.0
2005-07-13 14:15:00,6.11693,6.11739,6.1138,6.1163,193000000.0
2005-07-13 14:30:00,6.12162,6.13446,6.12062,6.12976,200000000.0
2005-07-13 14:45:00,6.12982,6.13397,6.1267,6.13187,187000000.0
2005-07-13 15:00:00,6.13239,6.1448,6.13239,6.14185,205000000.0
2005-07-13 15:15:00,6.14137,6.15489,6.14076,6.15173,198000000.0
2005-07-13 15:30:00,6.15199,6.15426,6.14822,6.14963,182000000.0
2005-07-13 15:45:00,6.15031,6.15201,6.1448,6.14505,230000000.0
2005-07-13 16:00:00,6.14381,6.15083,6.14279,6.14938,195000000.0
2005-07-13 16:15:00,6.15098,6.15368,6.145,6.15206,182000000.0
2005-07-13 16:30:00,6.153,6.16306,6.151,6.15954,217000000.0
2005-07-13 16:45:00,6.15999,6.16344,6.15788,6.16342,177000000.0
2005-07-13 17:00:00,6.16398,6.17215,6.16363,6.16797,192000000.0
2005-07-13 17:15:00,6.16777,6.16846,6.16391,6.16434,188000000.0
2005-07-13 17:30:00,6.16401,6.16748,6.16186,6.16313,203000000.0
2005-07-13 17:45:00,6.16351,6.16688,6.16253,6.16412,212000000.0
2005-07-13 18:00:00,6.1657,6.16619,6.1595,6.16164,203000000.0
2005-07-13 18:15:00,6.16142,6.16318,6.16009,6.1622,191000000.0
2005-07-13 18:30:00,6.16271,6.1667,6.16055,6.16226,208000000.0
2005-07-13 18:45:00,6.16257,6.16485,6.16131,6.16161,200000000.0
2005-07-13 19:00:00,6.16169,6.16488,6.16103,6.16366,214000000.0
2005-07-13 19:15:00,6.16295,6.16561,6.16168,6.16519,195000000.0
2005-07-13 19:30:00,6.16608,6.16924,6.16215,6.16372,199000000.0
2005-07-13 19:45:00,6.1637,6.1651,6.16108,6.16288,209000000.0
2005-07-13 20:00:00,6.16284,6.16447,6.16085,6.16377,198000000.0
2005-07-13 20:15:00,6.16341,6.16795,6.16178,6.16699,192000000.0
2005-07-13 20:30:00,6.16706,6.17346,6.167,6.16909,218000000.0
2005-07-13 20:45:00,6.16996,6.17013,6.16053,6.16596,194000000.0
2005-07-13 21:00:00,6.16655,6.17022,6.16337,6.16911,200000000.0
2005-07-13 21:15:00,6.16922,6.16922,6.16596,6.1673,178000000.0
2005-07-13 21:30:00,6.16748,6.16862,6.16399,6.16399,212000000.0
2005-07-13 21:45:00,6.16341,6.16684,6.16314,6.16684,196000000.0
2005-07-13 22:00:00,6.16613,6.16791,6.16378,6.16586,210000000.0
2005-07-13 22:15:00,6.1657,6.16998,6.16484,6.16645,201000000.0
2005-07-13 22:30:00,6.16639,6.16758,6.16111,6.16547,179000000.0
2005-07-13 22:45:00,6.16415,6.1665,6.16236,6.16281,202000000.0
2005-07-13 23:00:00,6.16346,6.16469,6.1616,6.1624,194000000.0
2005-07-13 23:15:00,6.16231,6.16519,6.16164,6.16467,195000000.0
2005-07-13 23:30:00,6.16477,6.16883,6.16351,6.16826,214000000.0
2005-07-13 23:45:00,6.16819,6.16953,6.1665,6.16838,219000000.0
2005-07-14 00:00:00,6.16829,6.16933,6.16573,6.16693,195000000.0
2005-07-14 00:15:00,6.167,6.17427,6.16617,6.17235,191000000.0
2005-07-14 00:30:00,6.17385,6.1777,6.17009,6.1719,205000000.0
2005-07-14 00:45:00,6.17211,6.17391,6.16733,6.17022,189000000.0
2005-07-14 01:00:00,6.17074,6.17307,6.16608,6.16795,188000000.0
2005-07-14 01:15:00,6.16797,6.17421,6.1679,6.17236,192000000.0
2005-07-14 01:30:00,6.17312,6.17572,6.17139,6.17215,211000000.0
2005-07-14 01:45:00,6.17284,6.17445,6.16894,6.17032,196000000.0
2005-07-14 02:00:00,6.17066,6.17299,6.16915,6.17074,216000000.0
2005-07-14 02:15:00,6.17049,6.17585,6.16954,6.17503,203000000.0
2005-07-14 02:30:00,6.17547,6.17601,6.17284,6.1737,204000000.0
2005-07-14 02:45:00,6.17383,6.17558,6.17152,6.17558,200000000.0
2005-07-14 03:00:00,6.17571,6.17617,6.17131,6.17289,215000000.0
2005-07-14 03:15:00,6.17315,6.17424,6.17085,6.17173,183000000.0
2005-07-14 03:30:00,6.17319,6.17375,6.16996,6.17336,210000000.0
2005-07-14 03:45:00,6.17363,6.179,6.17255,6.17883,190000000.0
2005-07-14 04:00:00,6.17801,6.18122,6.17657,6.17963,213000000.0
2005-07-14 04:15:00,6.17983,6.1808,6.17635,6.17828,172000000.0
2005-07-14 04:30:00,6.17772,6.1809,6.17674,6.17697,184000000.0
2005-07-14 04:45:00,6.17623,6.17706,6.17334,6.17454,199000000.0
2005-07-14 05:00:00,6.1742,6.1757,6.17111,6.17314,193000000.0
2005-07-14 05:15:00,6.17287,6.17653,6.17227,6.17488,212000000.0
2005-07-14 05:30:00,6.1759,6.17685,6.17159,6.17204,215000000.0
2005-07-14 05:45:00,6.17243,6.17682,6.17243,6.17657,209000000.0
2005-07-14 06:00:00,6.17708,6.17791,6.17204,6.17277,231000000.0
2005-07-14 06:15:00,6.17315,6.17442,6.17165,6.17336,208000000.0
2005-07-14 06:30:00,6.17387,6.17588,6.1724,6.17447,201000000.0
2005-07-14 06:45:00,6.17451,6.17748,6.17322,6.17509,189000000.0
2005-07-14 07:00:00,6.17471,6.17895,6.17471,6.17841,199000000.0
2005-07-14 07:15:00,6.17877,6.17942,6.17372,6.1777,234000000.0
2005-07-14 07:30:00,6.17728,6.17879,6.17564,6.17655,179000000.0
2005-07-14 07:45:00,6.17666,6.17767,6.1739,6.17683,188000000.0
2005-07-14 08:00:00,6.17717,6.17757,6.17017,6.1708,196000000.0
2005-07-14 08:15:00,6.17009,6.17379,6.16529,6.17379,179000000.0
2005-07-14 08:30:00,6.17444,6.17772,6.17188,6.17692,176000000.0
2005-07-14 08:45:00,6.17618,6.17748,6.16673,6.16936,227000000.0
2005-07-14 09:00:00,6.17014,6.17174,6.16783,6.16837,195000000.0
2005-07-14 09:15:00,6.16765,6.17243,6.16756,6.17075,214000000.0
2005-07-14 09:30:00,6.17098,6.17154,6.16713,6.16784,228000000.0
2005-07-14 09:45:00,6.16833,6.16982,6.16529,6.1692,218000000.0
2005-07-14 10:00:00,6.1697,6.17121,6.16585,6.16696,195000000.0
2005-07-14 10:15:00,6.16664,6.16722,6.15981,6.16365,194000000.0
2005-07-14 10:30:00,6.16265,6.16509,6.16192,6.16495,191000000.0
2005-07-14 10:45:00,6.16432,6.16853,6.16359,6.16843,176000000.0
2005-07-14 11:00:00,6.16772,6.16837,6.16153,6.16286,199000000.0
2005-07-14 11:15:00,6.16315,6.1672,6.16268,6.16607,203000000.0
2005-07-14 11:30:00,6.1655,6.16675,6.16251,6.16498,198000000.0
2005-07-14 11:45:00,6.16514,6.16831,6.16473,6.16505,182000000.0
2005-07-14 12:00:00,6.16553,6.17219,6.1641,6.17219,187000000.0
2005-07-14 12:15:00,6.1717,6.17326,6.1663,6.16864,183000000.0
2005-07-14 12:30:00,6.16885,6.17083,6.16722,6.17005,195000000.0
2005-07-14 12:45:00,6.16994,6.17521,6.16729,6.17389,193000000.0
2005-07-14 13:00:00,6.17365,6.17422,6.16781,6.17306,237000000.0
2005-07-14 13:15:00,6.17337,6.1734,6.16899,6.17085,203000000.0
2005-07-14 13:30:00,6.17034,6.1728,6.16799,6.16912,175000000.0
2005-07-14 13:45:00,6.16939,6.17322,6.16646,6.17,181000000.0
2005-07-14 14:00:00,6.16964,6.17516,6.1691,6.17516,188000000.0
2005-07-14 14:15:00,6.17523,6.17523,6.16985,6.17248,193000000.0
2005-07-14 14:30:00,6.17138,6.17831,6.16473,6.172,200000000.0
2005-07-14 14:45:00,6.17132,6.17132,6.15104,6.15104,187000000.0
2005-07-14 15:00:00,6.14983,6.16036,6.14848,6.15255,205000000.0
2005-07-14 15:15:00,6.15239,6.15771,6.14973,6.1575,198000000.0
2005-07-14 15:30:00,6.15818,6.16009,6.15331,6.15515,182000000.0
2005-07-14 15:45:00,6.15545,6.15715,6.1507,6.1507,230000000.0
2005-07-14 16:00:00,6.1507,6.15124,6.1445,6.14896,195000000.0
2005-07-14 16:15:00,6.1487,6.15373,6.14628,6.15321,182000000.0
2005-07-14 16:30:00,6.15406,6.15931,6.15115,6.15475,217000000.0
2005-07-14 16:45:00,6.15514,6.1585,6.15125,6.15554,177000000.0
2005-07-14 17:00:00,6.15705,6.16248,6.1548,6.15763,192000000.0
2005-07-14 17:15:00,6.15599,6.16169,6.15526,6.16118,188000000.0
2005-07-14 17:30:00,6.16114,6.17019,6.15898,6.16798,203000000.0
2005-07-14 17:45:00,6.16811,6.1744,6.16334,6.16435,212000000.0
2005-07-14 18:00:00,6.16235,6.16817,6.16235,6.16817,203000000.0
2005-07-14 18:15:00,6.16869,6.17008,6.16483,6.16543,191000000.0
2005-07-14 18:30:00,6.16513,6.16767,6.16381,6.16587,208000000.0
2005-07-14 18:45:00,6.16613,6.16777,6.16172,6.16216,200000000.0
2005-07-14 19:00:00,6.16259,6.16639,6.16084,6.16283,214000000.0
2005-07-14 19:15:00,6.16253,6.16652,6.16159,6.16645,195000000.0
2005-07-14 19:30:00,6.16667,6.16835,6.16353,6.16651,199000000.0
2005-07-14 19:45:00,6.16567,6.16733,6.16387,6.16503,209000000.0
2005-07-14 20:00:00,6.16587,6.16728,6.16344,6.16462,198000000.0
2005-07-14 20:15:00,6.16441,6.16694,6.16316,6.1646,192000000.0
2005-07-14 20:30:00,6.1646,6.16647,6.16075,6.16174,218000000.0
2005-07-14 20:45:00,6.1602,6.16336,6.15992,6.16324,194000000.0
2005-07-14 21:00:00,6.16308,6.16459,6.16084,6.16326,200000000.0
2005-07-14 21:15:00,6.16293,6.16371,6.16071,6.16158,178000000.0
2005-07-14 21:30:00,6.16155,6.16428,6.16071,6.16225,212000000.0
2005-07-14 21:45:00,6.16214,6.16855,6.16131,6.16731,196000000.0
2005-07-14 22:00:00,6.16682,6.169,6.16558,6.16744,210000000.0
2005-07-14 22:15:00,6.16797,6.16839,6.16551,6.16818,201000000.0
2005-07-14 22:30:00,6.16802,6.16958,6.16601,6.16876,179000000.0
2005-07-14 22:45:00,6.16827,6.16899,6.16549,6.16688,202000000.0
2005-07-14 23:00:00,6.16674,6.16897,6.16539,6.16539,194000000.0
2005-07-14 23:15:00,6.16552,6.16852,6.16534,6.16778,195000000.0
2005-07-14 23:30:00,6.16825,6.169,6.16616,6.169,214000000.0
2005-07-14 23:45:00,6.16858,6.16906,6.16564,6.16596,219000000.0
2005-07-15 00:00:00,6.1662,6.16809,6.16462,6.16757,195000000.0
2005-07-15 00:15:00,6.16745,6.16746,6.16381,6.1656,191000000.0
2005-07-15 00:30:00,6.16574,6.16638,6.16337,6.16481,205000000.0
2005-07-15 00:45:00,6.16396,6.16491,6.16235,6.1632,189000000.0
2005-07-15 01:00:00,6.16206,6.16445,6.1609,6.16202,188000000.0
2005-07-15 01:15:00,6.1618,6.16398,6.15978,6.16096,192000000.0
2005-07-15 01:30:00,6.16136,6.16399,6.15995,6.1603,211000000.0
2005-07-15 01:45:00,6.16047,6.16256,6.15905,6.16075,196000000.0
2005-07-15 02:00:00,6.15988,6.16144,6.1557,6.16048,216000000.0
2005-07-15 02:15:00,6.15979,6.16482,6.15787,6.15826,203000000.0
2005-07-15 02:30:00,6.15911,6.15994,6.15065,6.15278,204000000.0
2005-07-15 02:45:00,6.15234,6.15604,6.15163,6.15293,200000000.0
2005-07-15 03:00:00,6.15278,6.1585,6.15251,6.15745,215000000.0
2005-07-15 03:15:00,6.15682,6.16235,6.15507,6.16168,183000000.0
2005-07-15 03:30:00,6.16051,6.16276,6.15944,6.16195,210000000.0
2005-07-15 03:45:00,6.16237,6.16357,6.16084,6.16357,190000000.0
2005-07-15 04:00:00,6.16319,6.16321,6.1579,6.16083,213000000.0
2005-07-15 04:15:00,6.15987,6.16229,6.15835,6.16082,172000000.0
2005-07-15 04:30:00,6.16047,6.16279,6.15915,6.16279,184000000.0
2005-07-15 04:45:00,6.16286,6.16331,6.1597,6.16318,199000000.0
2005-07-15 05:00:00,6.16324,6.16357,6.16053,6.16194,193000000.0
2005-07-15 05:15:00,6.16206,6.16343,6.16085,6.16168,212000000.0
2005-07-15 05:30:00,6.16272,6.16276,6.15989,6.16256,215000000.0
2005-07-15 05:45:00,6.16289,6.16291,6.15845,6.15947,209000000.0
2005-07-15 06:00:00,6.1599,6.16208,6.15747,6.15897,231000000.0
2005-07-15 06:15:00,6.16034,6.16034,6.15442,6.15579,208000000.0
2005-07-15 06:30:00,6.15545,6.15939,6.15435,6.15899,201000000.0
2005-07-15 06:45:00,6.15921,6.16208,6.15701,6.15809,189000000.0
2005-07-15 07:00:00,6.1583,6.16013,6.1571,6.15816,199000000.0
2005-07-15 07:15:00,6.15821,6.1596,6.15623,6.15798,234000000.0
2005-07-15 07:30:00,6.15692,6.15694,6.15227,6.15373,179000000.0
2005-07-15 07:45:00,6.15391,6.15743,6.15234,6.15284,188000000.0
2005-07-15 08:00:00,6.15291,6.15321,6.14678,6.14866,196000000.0
2005-07-15 08:15:00,6.14953,6.1507,6.14143,6.14143,179000000.0
2005-07-15 08:30:00,6.14216,6.1463,6.14209,6.14355,176000000.0
2005-07-15 08:45:00,6.14421,6.14448,6.13872,6.14064,227000000.0
2005-07-15 09:00:00,6.1414,6.14697,6.13938,6.14622,195000000.0
2005-07-15 09:15:00,6.14663,6.1487,6.14502,6.14684,214000000.0
2005-07-15 09:30:00,6.14682,6.14697,6.14347,6.14388,228000000.0
2005-07-15 09:45:00,6.14388,6.14542,6.14059,6.14291,218000000.0
2005-07-15 10:00:00,6.14306,6.14406,6.13968,6.14159,195000000.0
2005-07-15 10:15:00,6.14192,6.14349,6.14038,6.14231,194000000.0
2005-07-15 10:30:00,6.14269,6.1525,6.1411,6.15218,191000000.0
2005-07-15 10:45:00,6.15289,6.1549,6.14835,6.1546,176000000.0
2005-07-15 11:00:00,6.15395,6.15511,6.15077,6.15475,199000000.0
2005-07-15 11:15:00,6.15467,6.15467,6.14993,6.15221,203000000.0
2005-07-15 11:30:00,6.15246,6.15381,6.15039,6.15168,198000000.0
2005-07-15 11:45:00,6.1513,6.16216,6.15063,6.16052,182000000.0
2005-07-15 12:00:00,6.16029,6.16774,6.15668,6.16464,187000000.0
2005-07-15 12:15:00,6.16402,6.16753,6.16323,6.16543,183000000.0
2005-07-15 12:30:00,6.16502,6.16594,6.15756,6.16348,195000000.0
2005-07-15 12:45:00,6.16199,6.16533,6.16081,6.16428,193000000.0
2005-07-15 13:00:00,6.16509,6.16579,6.16063,6.16455,237000000.0
2005-07-15 13:15:00,6.16306,6.16648,6.1608,6.16448,203000000.0
2005-07-15 13:30:00,6.16458,6.16939,6.16313,6.1679,175000000.0
2005-07-15 13:45:00,6.16793,6.16961,6.16595,6.16764,181000000.0
2005-07-15 14:00:00,6.16847,6.17283,6.16586,6.17256,188000000.0
2005-07-15 14:15:00,6.17217,6.17533,6.16967,6.17279,193000000.0
2005-07-15 14:30:00,6.17259,6.19598,6.17009,6.19303,200000000.0
2005-07-15 14:45:00,6.1934,6.19608,6.18707,6.18807,187000000.0
2005-07-15 15:00:00,6.18853,6.19378,6.18695,6.19378,205000000.0
2005-07-15 15:15:00,6.19444,6.19918,6.19307,6.19307,198000000.0
2005-07-15 15:30:00,6.19475,6.19529,6.18952,6.19502,182000000.0
2005-07-15 15:45:00,6.19457,6.19652,6.18736,6.18855,230000000.0
2005-07-15 16:00:00,6.18965,6.1947,6.18825,6.19198,195000000.0
2005-07-15 16:15:00,6.19162,6.19177,6.18554,6.18709,182000000.0
2005-07-15 16:30:00,6.18785,6.19092,6.18093,6.18308,217000000.0
2005-07-15 16:45:00,6.18122,6.18932,6.18035,6.18877,177000000.0
2005-07-15 17:00:00,6.18715,6.19124,6.1848,6.19124,192000000.0
2005-07-15 17:15:00,6.19253,6.19253,6.18616,6.18783,188000000.0
2005-07-15 17:30:00,6.18467,6.19247,6.18445,6.19034,203000000.0
2005-07-15 17:45:00,6.19209,6.19429,6.18907,6.19429,212000000.0
2005-07-15 18:00:00,6.19448,6.19505,6.18561,6.18787,203000000.0
2005-07-15 18:15:00,6.18785,6.18961,6.18124,6.18229,191000000.0
2005-07-15 18:30:00,6.18322,6.18435,6.17847,6.17968,208000000.0
2005-07-15 18:45:00,6.17994,6.18391,6.17911,6.18026,200000000.0
2005-07-15 19:00:00,6.18074,6.18302,6.18031,6.1824,214000000.0
2005-07-15 19:15:00,6.18253,6.187,6.18112,6.18388,195000000.0
2005-07-15 19:30:00,6.18383,6.18383,6.17974,6.1808,199000000.0
2005-07-15 19:45:00,6.18055,6.18263,6.17963,6.18136,209000000.0
2005-07-15 20:00:00,6.18174,6.18304,6.17963,6.18202,198000000.0
2005-07-15 20:15:00,6.18158,6.18365,6.18079,6.18201,192000000.0
2005-07-15 20:30:00,6.18194,6.18729,6.18062,6.18671,218000000.0
2005-07-15 20:45:00,6.18664,6.18882,6.18433,6.1883,194000000.0
2005-07-15 21:00:00,6.18804,6.19018,6.18722,6.18829,200000000.0
2005-07-15 21:15:00,6.18869,6.18926,6.1863,6.1879,178000000.0
2005-07-15 21:30:00,6.18881,6.18996,6.18711,6.18875,212000000.0
2005-07-15 21:45:00,6.18868,6.18982,6.1869,6.18907,196000000.0
2005-07-15 22:00:00,6.18717,6.18945,6.18695,6.18792,210000000.0
2005-07-15 22:15:00,6.1879,6.19022,6.18696,6.18851,201000000.0
2005-07-15 22:30:00,6.18995,6.19108,6.1872,6.18775,179000000.0
2005-07-15 22:45:00,6.18818,6.19326,6.18785,6.19326,202000000.0
2005-07-18 02:00:00,6.18724,6.1889,6.18433,6.18433,216000000.0
2005-07-18 02:15:00,6.18457,6.18624,6.18281,6.18526,203000000.0
2005-07-18 02:30:00,6.18507,6.18595,6.18121,6.18337,204000000.0
2005-07-18 02:45:00,6.18388,6.18641,6.1834,6.18493,200000000.0
2005-07-18 03:00:00,6.18466,6.18872,6.18457,6.18753,215000000.0
2005-07-18 03:15:00,6.18797,6.18853,6.18396,6.18415,183000000.0
2005-07-18 03:30:00,6.18299,6.18587,6.18194,6.18342,210000000.0
2005-07-18 03:45:00,6.18355,6.18693,6.18355,6.18693,190000000.0
2005-07-18 04:00:00,6.18706,6.18727,6.18462,6.18623,213000000.0
2005-07-18 04:15:00,6.18566,6.18783,6.1852,6.18602,172000000.0
2005-07-18 04:30:00,6.18684,6.18706,6.18262,6.18461,184000000.0
2005-07-18 04:45:00,6.18496,6.18568,6.18224,6.18402,199000000.0
2005-07-18 05:00:00,6.18439,6.18592,6.1829,6.18592,193000000.0
2005-07-18 05:15:00,6.18484,6.18807,6.1846,6.18603,212000000.0
2005-07-18 05:30:00,6.18651,6.18954,6.18605,6.18765,215000000.0
2005-07-18 05:45:00,6.18637,6.18882,6.18637,6.1866,209000000.0
2005-07-18 06:00:00,6.18637,6.18774,6.18381,6.18563,231000000.0
2005-07-18 06:15:00,6.18566,6.18708,6.18442,6.18641,208000000.0
2005-07-18 06:30:00,6.18653,6.18743,6.18456,6.18592,201000000.0
2005-07-18 06:45:00,6.18572,6.18746,6.18506,6.18719,189000000.0
2005-07-18 07:00:00,6.1872,6.18761,6.18405,6.18514,199000000.0
2005-07-18 07:15:00,6.18525,6.18677,6.18222,6.18677,234000000.0
2005-07-18 07:30:00,6.18635,6.18749,6.18152,6.18591,179000000.0
2005-07-18 07:45:00,6.18542,6.18591,6.18186,6.18249,188000000.0
2005-07-18 08:00:00,6.1827,6.18553,6.17411,6.17542,196000000.0
2005-07-18 08:15:00,6.17606,6.17664,6.16888,6.17033,179000000.0
2005-07-18 08:30:00,6.16988,6.17824,6.16919,6.17727,176000000.0
2005-07-18 08:45:00,6.17757,6.18021,6.17346,6.17392,227000000.0
2005-07-18 09:00:00,6.17347,6.17666,6.17139,6.17538,195000000.0
2005-07-18 09:15:00,6.17454,6.17559,6.17109,6.17389,214000000.0
2005-07-18 09:30:00,6.17431,6.175,6.16883,6.17215,228000000.0
2005-07-18 09:45:00,6.17202,6.17684,6.16989,6.17395,218000000.0
2005-07-18 10:00:00,6.17561,6.17906,6.17319,6.17777,195000000.0
2005-07-18 10:15:00,6.17699,6.18069,6.16905,6.17026,194000000.0
2005-07-18 10:30:00,6.16981,6.17368,6.16821,6.17126,191000000.0
2005-07-18 10:45:00,6.17031,6.17496,6.17031,6.1739,176000000.0
2005-07-18 11:00:00,6.17353,6.17498,6.17244,6.17447,199000000.0
2005-07-18 11:15:00,6.1738,6.17549,6.17177,6.17301,203000000.0
2005-07-18 11:30:00,6.17276,6.17615,6.17119,6.17604,198000000.0
2005-07-18 11:45:00,6.17516,6.17848,6.17348,6.17553,182000000.0
2005-07-18 12:00:00,6.17453,6.17644,6.1719,6.17551,187000000.0
2005-07-18 12:15:00,6.17619,6.17686,6.17313,6.17532,183000000.0
2005-07-18 12:30:00,6.17532,6.18194,6.1722,6.18117,195000000.0
2005-07-18 12:45:00,6.18055,6.18401,6.17512,6.18099,193000000.0
2005-07-18 13:00:00,6.18344,6.18611,6.17494,6.18039,237000000.0
2005-07-18 13:15:00,6.17968,6.18471,6.17555,6.18149,203000000.0
2005-07-18 13:30:00,6.18349,6.18481,6.17521,6.18306,175000000.0
2005-07-18 13:45:00,6.18245,6.18323,6.1775,6.18097,181000000.0
2005-07-18 14:00:00,6.18088,6.18411,6.17926,6.18346,188000000.0
2005-07-18 14:15:00,6.18293,6.18482,6.18022,6.18415,193000000.0
2005-07-18 14:30:00,6.18349,6.18526,6.18225,6.18485,200000000.0
2005-07-18 14:45:00,6.18448,6.18763,6.18238,6.18673,187000000.0
2005-07-18 15:00:00,6.18719,6.18861,6.1779,6.18315,205000000.0
2005-07-18 15:15:00,6.1828,6.18307,6.17645,6.1793,198000000.0
2005-07-18 15:30:00,6.1807,6.18217,6.17556,6.17691,182000000.0
2005-07-18 15:45:00,6.17688,6.18312,6.17454,6.18238,230000000.0
2005-07-18 16:00:00,6.18162,6.18507,6.17977,6.18079,195000000.0
2005-07-18 16:15:00,6.1809,6.18269,6.17433,6.17818,182000000.0
2005-07-18 16:30:00,6.1788,6.18505,6.17535,6.1823,217000000.0
2005-07-18 16:45:00,6.18226,6.1838,6.17583,6.18166,177000000.0
2005-07-18 17:00:00,6.18213,6.18246,6.17088,6.17088,192000000.0
2005-07-18 17:15:00,6.17067,6.17481,6.17042,6.17315,188000000.0
2005-07-18 17:30:00,6.17299,6.17354,6.16713,6.17059,203000000.0
2005-07-18 17:45:00,6.1709,6.1728,6.16605,6.1714,212000000.0
2005-07-18 18:00:00,6.17136,6.17656,6.17004,6.174,203000000.0
2005-07-18 18:15:00,6.17459,6.17806,6.17231,6.17323,191000000.0
2005-07-18 18:30:00,6.17341,6.17472,6.17194,6.17305,208000000.0
2005-07-18 18:45:00,6.17358,6.17614,6.17194,6.17479,200000000.0
2005-07-18 19:00:00,6.17531,6.18059,6.17462,6.17951,214000000.0
2005-07-18 19:15:00,6.18003,6.18128,6.17829,6.17997,195000000.0
2005-07-18 19:30:00,6.17954,6.18233,6.17764,6.18091,199000000.0
2005-07-18 19:45:00,6.18115,6.18401,6.18016,6.18119,209000000.0
2005-07-18 20:00:00,6.18165,6.18398,6.17766,6.18272,198000000.0
2005-07-18 20:15:00,6.18271,6.18707,6.18171,6.18499,192000000.0
2005-07-18 20:30:00,6.185,6.18593,6.18168,6.1838,218000000.0
2005-07-18 20:45:00,6.18277,6.18609,6.18171,6.18469,194000000.0
2005-07-18 21:00:00,6.18436,6.18748,6.18338,6.18519,200000000.0
2005-07-18 21:15:00,6.18592,6.18592,6.18223,6.18315,178000000.0
2005-07-18 21:30:00,6.1841,6.18623,6.18348,6.18454,212000000.0
2005-07-18 21:45:00,6.18329,6.18642,6.18277,6.18533,196000000.0
2005-07-18 22:00:00,6.18603,6.18652,6.18366,6.18574,210000000.0
2005-07-18 22:15:00,6.18533,6.1862,6.18144,6.18239,201000000.0
2005-07-18 22:30:00,6.18199,6.18397,6.18085,6.18336,179000000.0
2005-07-18 22:45:00,6.18264,6.18599,6.1825,6.18591,202000000.0
2005-07-18 23:00:00,6.18575,6.18662,6.18209,6.18394,194000000.0
2005-07-18 23:15:00,6.18329,6.18653,6.18288,6.18561,195000000.0
2005-07-18 23:30:00,6.18614,6.18688,6.18335,6.18686,214000000.0
2005-07-18 23:45:00,6.18563,6.18676,6.18387,6.18622,219000000.0
2005-07-19 00:00:00,6.1869,6.18701,6.1832,6.184,195000000.0
2005-07-19 00:15:00,6.18353,6.18592,6.18324,6.18579,191000000.0
2005-07-19 00:30:00,6.18576,6.18631,6.18248,6.18347,205000000.0
2005-07-19 00:45:00,6.18375,6.18688,6.18325,6.18459,189000000.0
2005-07-19 01:00:00,6.1846,6.1865,6.18354,6.18474,188000000.0
2005-07-19 01:15:00,6.18464,6.18602,6.18223,6.18404,192000000.0
2005-07-19 01:30:00,6.1838,6.1838,6.17795,6.18061,211000000.0
2005-07-19 01:45:00,6.18084,6.18228,6.17931,6.18106,196000000.0
2005-07-19 02:00:00,6.18122,6.18497,6.179,6.18331,216000000.0
2005-07-19 02:15:00,6.18352,6.18619,6.18157,6.18419,203000000.0
2005-07-19 02:30:00,6.18327,6.18658,6.18229,6.18658,204000000.0
2005-07-19 02:45:00,6.18643,6.18775,6.18192,6.18489,200000000.0
2005-07-19 03:00:00,6.18495,6.18952,6.18408,6.18846,215000000.0
2005-07-19 03:15:00,6.18813,6.1884,6.18478,6.1868,183000000.0
2005-07-19 03:30:00,6.18697,6.18956,6.18572,6.18872,210000000.0
2005-07-19 03:45:00,6.18854,6.18867,6.18513,6.18677,190000000.0
2005-07-19 04:00:00,6.1868,6.18828,6.18499,6.188,213000000.0
2005-07-19 04:15:00,6.18769,6.18825,6.18504,6.1876,172000000.0
2005-07-19 04:30:00,6.18717,6.18841,6.1858,6.18601,184000000.0
2005-07-19 04:45:00,6.18597,6.18858,6.18559,6.1859,199000000.0
2005-07-19 05:00:00,6.18639,6.18792,6.1847,6.18593,193000000.0
2005-07-19 05:15:00,6.18603,6.18603,6.18253,6.18437,212000000.0
2005-07-19 05:30:00,6.184,6.1845,6.18048,6.18431,215000000.0
2005-07-19 05:45:00,6.18507,6.18717,6.18304,6.18651,209000000.0
2005-07-19 06:00:00,6.18697,6.19539,6.1862,6.19356,231000000.0
2005-07-19 06:15:00,6.19325,6.19426,6.19005,6.1921,208000000.0
2005-07-19 06:30:00,6.19208,6.19668,6.1914,6.19497,201000000.0
2005-07-19 06:45:00,6.19486,6.19943,6.19377,6.19733,189000000.0
2005-07-19 07:00:00,6.19794,6.20076,6.19751,6.19832,199000000.0
2005-07-19 07:15:00,6.1982,6.20777,6.19666,6.20776,234000000.0
2005-07-19 07:30:00,6.20879,6.21141,6.20502,6.20739,179000000.0
2005-07-19 07:45:00,6.20706,6.20988,6.20551,6.20729,188000000.0
2005-07-19 08:00:00,6.20712,6.20773,6.2001,6.20416,196000000.0
2005-07-19 08:15:00,6.20456,6.20589,6.20232,6.20455,179000000.0
2005-07-19 08:30:00,6.20351,6.21069,6.20329,6.20956,176000000.0
2005-07-19 08:45:00,6.21184,6.21357,6.206,6.21176,227000000.0
2005-07-19 09:00:00,6.21189,6.22091,6.21037,6.21944,195000000.0
2005-07-19 09:15:00,6.21981,6.22133,6.2144,6.21557,214000000.0
2005-07-19 09:30:00,6.21574,6.22414,6.21494,6.21859,228000000.0
2005-07-19 09:45:00,6.21853,6.21992,6.21484,6.21598,218000000.0
2005-07-19 10:00:00,6.21696,6.22048,6.2142,6.2176,195000000.0
2005-07-19 10:15:00,6.21724,6.21915,6.21444,6.2164,194000000.0
2005-07-19 10:30:00,6.21579,6.21955,6.21127,6.21578,191000000.0
2005-07-19 10:45:00,6.21462,6.21841,6.21263,6.21691,176000000.0
2005-07-19 11:00:00,6.21638,6.21703,6.20937,6.2115,199000000.0
2005-07-19 11:15:00,6.21201,6.21564,6.21139,6.21285,203000000.0
2005-07-19 11:30:00,6.21262,6.21705,6.21262,6.21415,198000000.0
2005-07-19 11:45:00,6.2139,6.22,6.21372,6.21946,182000000.0
2005-07-19 12:00:00,6.21906,6.22104,6.21411,6.2191,187000000.0
2005-07-19 12:15:00,6.21842,6.22099,6.21271,6.21997,183000000.0
2005-07-19 12:30:00,6.2202,6.22372,6.21861,6.22088,195000000.0
2005-07-19 12:45:00,6.22104,6.22763,6.22056,6.22539,193000000.0
2005-07-19 13:00:00,6.22559,6.22735,6.22155,6.22496,237000000.0
2005-07-19 13:15:00,6.22502,6.22665,6.22174,6.22654,203000000.0
2005-07-19 13:30:00,6.22535,6.23162,6.22261,6.23049,175000000.0
2005-07-19 13:45:00,6.23088,6.23189,6.22823,6.2309,181000000.0
2005-07-19 14:00:00,6.23018,6.23093,6.22497,6.23093,188000000.0
2005-07-19 14:15:00,6.23034,6.23109,6.22608,6.22709,193000000.0
2005-07-19 14:30:00,6.22675,6.22891,6.22243,6.22636,200000000.0
2005-07-19 14:45:00,6.22677,6.23603,6.22646,6.23505,187000000.0
2005-07-19 15:00:00,6.23503,6.23509,6.22719,6.22845,205000000.0
2005-07-19 15:15:00,6.22874,6.22975,6.22536,6.22958,198000000.0
2005-07-19 15:30:00,6.22941,6.23034,6.22519,6.22659,182000000.0
2005-07-19 15:45:00,6.22622,6.22793,6.22358,6.22521,230000000.0
2005-07-19 16:00:00,6.22465,6.22726,6.21876,6.22172,195000000.0
2005-07-19 16:15:00,6.2227,6.22348,6.21435,6.21435,182000000.0
2005-07-19 16:30:00,6.21567,6.2173,6.21059,6.21202,217000000.0
2005-07-19 16:45:00,6.21261,6.21642,6.21039,6.21535,177000000.0
2005-07-19 17:00:00,6.21672,6.2197,6.21602,6.21846,192000000.0
2005-07-19 17:15:00,6.21871,6.22281,6.21804,6.21968,188000000.0
2005-07-19 17:30:00,6.21921,6.22311,6.21383,6.21562,203000000.0
2005-07-19 17:45:00,6.2149,6.21656,6.20935,6.21132,212000000.0
2005-07-19 18:00:00,6.21148,6.21311,6.2006,6.20489,203000000.0
2005-07-19 18:15:00,6.20401,6.20609,6.19682,6.20051,191000000.0
2005-07-19 18:30:00,6.20066,6.20066,6.19419,6.19547,208000000.0
2005-07-19 18:45:00,6.19621,6.20038,6.1951,6.19962,200000000.0
2005-07-19 19:00:00,6.19993,6.20178,6.19914,6.20042,214000000.0
2005-07-19 19:15:00,6.20004,6.20141,6.19782,6.19819,195000000.0
2005-07-19 19:30:00,6.19794,6.19928,6.19446,6.19616,199000000.0
2005-07-19 19:45:00,6.19605,6.19647,6.19077,6.19183,209000000.0
2005-07-19 20:00:00,6.19302,6.19506,6.19058,6.19175,198000000.0
2005-07-19 20:15:00,6.19108,6.19425,6.19075,6.19165,192000000.0
2005-07-19 20:30:00,6.19072,6.1924,6.18928,6.19043,218000000.0
2005-07-19 20:45:00,6.19054,6.19135,6.18765,6.19135,194000000.0
2005-07-19 21:00:00,6.19113,6.19209,6.18809,6.19104,200000000.0
2005-07-19 21:15:00,6.19071,6.19335,6.18963,6.19191,178000000.0
2005-07-19 21:30:00,6.19226,6.19537,6.19205,6.19525,212000000.0
2005-07-19 21:45:00,6.19534,6.19618,6.19088,6.19237,196000000.0
2005-07-19 22:00:00,6.19273,6.19517,6.19147,6.19309,210000000.0
2005-07-19 22:15:00,6.19291,6.19588,6.19288,6.19325,201000000.0
2005-07-19 22:30:00,6.19274,6.1967,6.19274,6.1967,179000000.0
2005-07-19 22:45:00,6.19562,6.19701,6.19433,6.19619,202000000.0
2005-07-19 23:00:00,6.1959,6.19741,6.19327,6.19476,194000000.0
2005-07-19 23:15:00,6.19523,6.19638,6.19286,6.19457,195000000.0
2005-07-19 23:30:00,6.19513,6.1975,6.19424,6.19576,214000000.0
2005-07-19 23:45:00,6.19653,6.19853,6.19485,6.19757,219000000.0
2005-07-20 00:00:00,6.19785,6.20102,6.19728,6.20052,195000000.0
2005-07-20 00:15:00,6.19998,6.20341,6.19869,6.20099,191000000.0
2005-07-20 00:30:00,6.20014,6.20338,6.19962,6.20099,205000000.0
2005-07-20 00:45:00,6.20094,6.20217,6.19744,6.19789,189000000.0
2005-07-20 01:00:00,6.1982,6.2016,6.1943,6.19817,188000000.0
2005-07-20 01:15:00,6.19793,6.19905,6.19505,6.1971,192000000.0
2005-07-20 01:30:00,6.19729,6.19841,6.19569,6.19827,211000000.0
2005-07-20 01:45:00,6.19867,6.19895,6.19652,6.19753,196000000.0
2005-07-20 02:00:00,6.19704,6.19799,6.19143,6.19368,216000000.0
2005-07-20 02:15:00,6.19407,6.19508,6.18923,6.18975,203000000.0
2005-07-20 02:30:00,6.18938,6.18983,6.18592,6.18597,204000000.0
2005-07-20 02:45:00,6.18528,6.18589,6.1819,6.18461,200000000.0
2005-07-20 03:00:00,6.18456,6.18622,6.16395,6.1679,215000000.0
2005-07-20 03:15:00,6.16785,6.17251,6.16661,6.1712,183000000.0
2005-07-20 03:30:00,6.17097,6.17617,6.17025,6.1741,210000000.0
2005-07-20 03:45:00,6.17446,6.17486,6.16922,6.17045,190000000.0
2005-07-20 04:00:00,6.17,6.17219,6.16677,6.16944,213000000.0
2005-07-20 04:15:00,6.16918,6.17001,6.16579,6.16753,172000000.0
2005-07-20 04:30:00,6.16709,6.17297,6.16635,6.17297,184000000.0
2005-07-20 04:45:00,6.17377,6.17512,6.17112,6.17214,199000000.0
2005-07-20 05:00:00,6.17197,6.17387,6.17076,6.17227,193000000.0
2005-07-20 05:15:00,6.17244,6.17376,6.16917,6.16984,212000000.0
2005-07-20 05:30:00,6.16995,6.17214,6.16951,6.17099,215000000.0
2005-07-20 05:45:00,6.17128,6.17173,6.16856,6.17065,209000000.0
2005-07-20 06:00:00,6.16973,6.17394,6.16954,6.17199,231000000.0
2005-07-20 06:15:00,6.17059,6.17363,6.17059,6.1718,208000000.0
2005-07-20 06:30:00,6.17249,6.17249,6.16635,6.16684,201000000.0
2005-07-20 06:45:00,6.16588,6.17093,6.16588,6.17022,189000000.0
2005-07-20 07:00:00,6.17005,6.17536,6.16955,6.17267,199000000.0
2005-07-20 07:15:00,6.17247,6.17414,6.16902,6.1724,234000000.0
2005-07-20 07:30:00,6.17201,6.17475,6.17017,6.17464,179000000.0
2005-07-20 07:45:00,6.17481,6.17614,6.17225,6.17448,188000000.0
2005-07-20 08:00:00,6.17572,6.18052,6.17516,6.17764,196000000.0
2005-07-20 08:15:00,6.17763,6.18184,6.17508,6.1795,179000000.0
2005-07-20 08:30:00,6.1792,6.18422,6.17704,6.18136,176000000.0
2005-07-20 08:45:00,6.18206,6.18351,6.17924,6.1796,227000000.0
2005-07-20 09:00:00,6.17954,6.18182,6.17851,6.18139,195000000.0
2005-07-20 09:15:00,6.18126,6.18258,6.17937,6.18101,214000000.0
2005-07-20 09:30:00,6.18049,6.18229,6.17729,6.17729,228000000.0
2005-07-20 09:45:00,6.17766,6.1807,6.17673,6.18022,218000000.0
2005-07-20 10:00:00,6.17904,6.1804,6.16839,6.1696,195000000.0
2005-07-20 10:15:00,6.16975,6.17668,6.166,6.1683,194000000.0
2005-07-20 10:30:00,6.16927,6.1793,6.16854,6.17644,191000000.0
2005-07-20 10:45:00,6.17566,6.17917,6.17075,6.17675,176000000.0
2005-07-20 11:00:00,6.1757,6.17793,6.1711,6.17145,199000000.0
2005-07-20 11:15:00,6.172,6.1757,6.16538,6.16735,203000000.0
2005-07-20 11:30:00,6.16727,6.17126,6.16618,6.16772,198000000.0
2005-07-20 11:45:00,6.16804,6.1719,6.16662,6.1698,182000000.0
2005-07-20 12:00:00,6.16956,6.1716,6.16671,6.17047,187000000.0
2005-07-20 12:15:00,6.16975,6.17228,6.16815,6.16986,183000000.0
2005-07-20 12:30:00,6.16996,6.17242,6.16864,6.16991,195000000.0
2005-07-20 12:45:00,6.17062,6.17372,6.16942,6.17231,193000000.0
2005-07-20 13:00:00,6.17316,6.17341,6.16841,6.16944,237000000.0
2005-07-20 13:15:00,6.16946,6.17216,6.16747,6.17097,203000000.0
2005-07-20 13:30:00,6.17086,6.17889,6.17086,6.17824,175000000.0
2005-07-20 13:45:00,6.17809,6.18022,6.17408,6.17731,181000000.0
2005-07-20 14:00:00,6.1743,6.17928,6.1743,6.17928,188000000.0
2005-07-20 14:15:00,6.17853,6.18156,6.17804,6.17918,193000000.0
2005-07-20 14:30:00,6.17961,6.18094,6.1746,6.17754,200000000.0
2005-07-20 14:45:00,6.17729,6.17922,6.17587,6.17766,187000000.0
2005-07-20 15:00:00,6.17851,6.1815,6.17757,6.18118,205000000.0
2005-07-20 15:15:00,6.18134,6.18244,6.17623,6.17839,198000000.0
2005-07-20 15:30:00,6.17752,6.17852,6.17378,6.17507,182000000.0
2005-07-20 15:45:00,6.17627,6.17688,6.17499,6.17602,230000000.0
2005-07-20 16:00:00,6.17607,6.17618,6.17574,6.17599,195000000.0
2005-07-20 16:15:00,6.17586,6.17624,6.17575,6.17577,182000000.0
2005-07-20 16:30:00,6.17599,6.17617,6.17572,6.176,217000000.0
2005-07-20 16:45:00,6.17583,6.17617,6.17571,6.17573,177000000.0
2005-07-20 17:00:00,6.176,6.17624,6.17569,6.1762,192000000.0
2005-07-20 17:15:00,6.17607,6.17629,6.17584,6.1761,188000000.0
2005-07-20 17:30:00,6.176,6.17627,6.17582,6.17597,203000000.0
2005-07-20 17:45:00,6.17609,6.17639,6.17582,6.17619,212000000.0
2005-07-20 18:00:00,6.17605,6.19133,6.17593,6.18928,203000000.0
2005-07-20 18:15:00,6.18982,6.19133,6.18841,6.18913,191000000.0
2005-07-20 18:30:00,6.19016,6.19364,6.18909,6.19214,208000000.0
2005-07-20 18:45:00,6.19258,6.19265,6.18802,6.18802,200000000.0
2005-07-20 19:00:00,6.18803,6.18907,6.18122,6.18217,214000000.0
2005-07-20 19:15:00,6.18204,6.18233,6.16572,6.16572,195000000.0
2005-07-20 19:30:00,6.16392,6.16472,6.15059,6.1552,199000000.0
2005-07-20 19:45:00,6.15516,6.15752,6.15222,6.15408,209000000.0
2005-07-20 20:00:00,6.15222,6.15323,6.13657,6.13759,198000000.0
2005-07-20 20:15:00,6.13582,6.13638,6.11895,6.12027,192000000.0
2005-07-20 20:30:00,6.12004,6.13274,6.11946,6.13181,218000000.0
2005-07-20 20:45:00,6.13071,6.13545,6.13071,6.13344,194000000.0
2005-07-20 21:00:00,6.13327,6.1337,6.1278,6.13128,200000000.0
2005-07-20 21:15:00,6.13098,6.13269,6.12742,6.13095,178000000.0
2005-07-20 21:30:00,6.13145,6.13659,6.13085,6.13637,212000000.0
2005-07-20 21:45:00,6.13576,6.13852,6.13352,6.13708,196000000.0
2005-07-20 22:00:00,6.13754,6.14248,6.13571,6.13987,210000000.0
2005-07-20 22:15:00,6.14068,6.14331,6.13941,6.14157,201000000.0
2005-07-20 22:30:00,6.14132,6.14443,6.14029,6.14325,179000000.0
2005-07-20 22:45:00,6.14327,6.14472,6.13769,6.14255,202000000.0
2005-07-20 23:00:00,6.14311,6.14337,6.13907,6.14027,194000000.0
2005-07-20 23:15:00,6.14037,6.14097,6.13702,6.13805,195000000.0
2005-07-20 23:30:00,6.13822,6.13902,6.1349,6.1349,214000000.0
2005-07-20 23:45:00,6.13486,6.13848,6.13394,6.13394,219000000.0
2005-07-21 00:00:00,6.13413,6.13655,6.13079,6.13387,195000000.0
2005-07-21 00:15:00,6.13366,6.13582,6.13236,6.13432,191000000.0
2005-07-21 00:30:00,6.13486,6.13486,6.12862,6.12937,205000000.0
2005-07-21 00:45:00,6.12954,6.13341,6.12757,6.13324,189000000.0
2005-07-21 01:00:00,6.13393,6.13671,6.13229,6.13526,188000000.0
2005-07-21 01:15:00,6.13521,6.13989,6.13359,6.13739,192000000.0
2005-07-21 01:30:00,6.1374,6.14027,6.1363,6.13906,211000000.0
2005-07-21 01:45:00,6.13899,6.14135,6.13867,6.1406,196000000.0
2005-07-21 02:00:00,6.1396,6.14106,6.13629,6.13683,216000000.0
2005-07-21 02:15:00,6.13645,6.13645,6.12681,6.1272,203000000.0
2005-07-21 02:30:00,6.12819,6.1295,6.12506,6.12605,204000000.0
2005-07-21 02:45:00,6.12531,6.12531,6.11866,6.12293,200000000.0
2005-07-21 03:00:00,6.12128,6.12217,6.11208,6.11822,215000000.0
2005-07-21 03:15:00,6.11846,6.12254,6.11801,6.12121,183000000.0
2005-07-21 03:30:00,6.12241,6.12241,6.11846,6.12068,210000000.0
2005-07-21 03:45:00,6.12107,6.12326,6.11849,6.12076,190000000.0
2005-07-21 04:00:00,6.1206,6.12392,6.12009,6.12385,213000000.0
2005-07-21 04:15:00,6.12357,6.12431,6.12067,6.12142,172000000.0
2005-07-21 04:30:00,6.12142,6.12481,6.12142,6.12434,184000000.0
2005-07-21 04:45:00,6.12306,6.13576,6.12294,6.13426,199000000.0
2005-07-21 05:00:00,6.13374,6.13712,6.1322,6.13306,193000000.0
2005-07-21 05:15:00,6.13299,6.13471,6.13029,6.1334,212000000.0
2005-07-21 05:30:00,6.13307,6.13487,6.13143,6.13195,215000000.0
2005-07-21 05:45:00,6.13204,6.13304,6.12897,6.1295,209000000.0
2005-07-21 06:00:00,6.13012,6.13062,6.12806,6.12921,231000000.0
2005-07-21 06:15:00,6.12896,6.13184,6.12851,6.13112,208000000.0
2005-07-21 06:30:00,6.13223,6.13232,6.12669,6.12951,201000000.0
2005-07-21 06:45:00,6.12907,6.12995,6.12714,6.12849,189000000.0
2005-07-21 07:00:00,6.12783,6.12985,6.12587,6.12774,199000000.0
2005-07-21 07:15:00,6.12756,6.13128,6.1259,6.13047,234000000.0
2005-07-21 07:30:00,6.13004,6.13306,6.12743,6.13003,179000000.0
2005-07-21 07:45:00,6.12973,6.13748,6.12973,6.13595,188000000.0
2005-07-21 08:00:00,6.13574,6.13722,6.13184,6.13594,196000000.0
2005-07-21 08:15:00,6.13766,6.14414,6.13595,6.14017,179000000.0
2005-07-21 08:30:00,6.14038,6.14038,6.13363,6.13394,176000000.0
2005-07-21 08:45:00,6.13292,6.13413,6.12664,6.12763,227000000.0
2005-07-21 09:00:00,6.12699,6.12881,6.12179,6.12358,195000000.0
2005-07-21 09:15:00,6.12378,6.125,6.12049,6.12162,214000000.0
2005-07-21 09:30:00,6.12226,6.13238,6.12087,6.13139,228000000.0
2005-07-21 09:45:00,6.13202,6.13581,6.12805,6.12986,218000000.0
2005-07-21 10:00:00,6.12997,6.13178,6.12667,6.1275,195000000.0
2005-07-21 10:15:00,6.12787,6.1308,6.12577,6.12849,194000000.0
2005-07-21 10:30:00,6.12935,6.12935,6.1239,6.12641,191000000.0
2005-07-21 10:45:00,6.12632,6.12982,6.12242,6.12873,176000000.0
2005-07-21 11:00:00,6.12886,6.13598,6.12717,6.13361,199000000.0
2005-07-21 11:15:00,6.1344,6.13623,6.13177,6.13262,203000000.0
2005-07-21 11:30:00,6.13212,6.13373,6.1288,6.13111,198000000.0
2005-07-21 11:45:00,6.13099,6.13379,6.12772,6.1308,182000000.0
2005-07-21 12:00:00,6.13093,6.14079,6.12854,6.14023,187000000.0
2005-07-21 12:15:00,6.14053,6.14285,6.13682,6.1374,183000000.0
2005-07-21 12:30:00,6.13739,6.13965,6.13656,6.13735,195000000.0
2005-07-21 12:45:00,6.13768,6.14049,6.13535,6.14011,193000000.0
2005-07-21 13:00:00,6.14023,6.14089,6.11771,6.13322,237000000.0
2005-07-21 13:15:00,6.1329,6.13414,6.09437,6.09467,203000000.0
2005-07-21 13:30:00,6.09188,6.12637,6.08896,6.1163,175000000.0
2005-07-21 13:45:00,6.11371,6.1169,6.10262,6.10572,181000000.0
2005-07-21 14:00:00,6.10482,6.12346,6.10457,6.11751,188000000.0
2005-07-21 14:15:00,6.11799,6.11946,6.1059,6.11522,193000000.0
2005-07-21 14:30:00,6.1164,6.12789,6.11611,6.11733,200000000.0
2005-07-21 14:45:00,6.11596,6.11966,6.11097,6.11265,187000000.0
2005-07-21 15:00:00,6.11197,6.11904,6.10964,6.11864,205000000.0
2005-07-21 15:15:00,6.11791,6.12719,6.11577,6.12293,198000000.0
2005-07-21 15:30:00,6.12211,6.12763,6.11873,6.12719,182000000.0
2005-07-21 15:45:00,6.12726,6.14078,6.12448,6.13838,230000000.0
2005-07-21 16:00:00,6.13788,6.13862,6.12819,6.13717,195000000.0
2005-07-21 16:15:00,6.13704,6.15306,6.13349,6.15155,182000000.0
2005-07-21 16:30:00,6.15101,6.16072,6.14305,6.15975,217000000.0
2005-07-21 16:45:00,6.15762,6.15792,6.14918,6.1531,177000000.0
2005-07-21 17:00:00,6.15247,6.15617,6.14881,6.15413,192000000.0
2005-07-21 17:15:00,6.15428,6.15765,6.1499,6.15302,188000000.0
2005-07-21 17:30:00,6.15336,6.16312,6.1511,6.15946,203000000.0
2005-07-21 17:45:00,6.15908,6.15926,6.15083,6.15763,212000000.0
2005-07-21 18:00:00,6.15713,6.15781,6.14292,6.14292,203000000.0
2005-07-21 18:15:00,6.14293,6.14899,6.14171,6.14313,191000000.0
2005-07-21 18:30:00,6.14362,6.14441,6.12761,6.13214,208000000.0
2005-07-21 18:45:00,6.13154,6.13342,6.12613,6.1321,200000000.0
2005-07-21 19:00:00,6.12967,6.13112,6.12249,6.12697,214000000.0
2005-07-21 19:15:00,6.12684,6.12684,6.11761,6.12206,195000000.0
2005-07-21 19:30:00,6.123,6.12317,6.10798,6.1111,199000000.0
2005-07-21 19:45:00,6.11054,6.11333,6.10622,6.10889,209000000.0
2005-07-21 20:00:00,6.10985,6.11931,6.10299,6.11846,198000000.0
2005-07-21 20:15:00,6.11909,6.12837,6.118,6.12235,192000000.0
2005-07-21 20:30:00,6.12303,6.12743,6.12068,6.12503,218000000.0
2005-07-21 20:45:00,6.12502,6.13022,6.12339,6.12678,194000000.0
2005-07-21 21:00:00,6.12723,6.1288,6.12583,6.12812,200000000.0
2005-07-21 21:15:00,6.12922,6.13519,6.12882,6.1304,178000000.0
2005-07-21 21:30:00,6.13008,6.13129,6.12552,6.1276,212000000.0
2005-07-21 21:45:00,6.12708,6.12739,6.12253,6.12479,196000000.0
2005-07-21 22:00:00,6.12412,6.12524,6.1224,6.12513,210000000.0
2005-07-21 22:15:00,6.12517,6.1276,6.12361,6.12757,201000000.0
2005-07-21 22:30:00,6.12773,6.12973,6.12556,6.12811,179000000.0
2005-07-21 22:45:00,6.12857,6.12901,6.12551,6.12801,202000000.0
2005-07-21 23:00:00,6.12693,6.12972,6.12528,6.12947,194000000.0
2005-07-21 23:15:00,6.12978,6.13069,6.12494,6.12602,195000000.0
2005-07-21 23:30:00,6.12646,6.12906,6.12493,6.12906,214000000.0
2005-07-21 23:45:00,6.12835,6.13125,6.12305,6.12993,219000000.0
2005-07-22 00:00:00,6.13018,6.13425,6.12691,6.13425,195000000.0
2005-07-22 00:15:00,6.13404,6.13907,6.13181,6.13571,191000000.0
2005-07-22 00:30:00,6.13557,6.13707,6.13255,6.13399,205000000.0
2005-07-22 00:45:00,6.13369,6.13398,6.13088,6.13332,189000000.0
2005-07-22 01:00:00,6.13369,6.13492,6.12795,6.12844,188000000.0
2005-07-22 01:15:00,6.12904,6.13086,6.12663,6.13086,192000000.0
2005-07-22 01:30:00,6.13049,6.13893,6.129,6.13651,211000000.0
2005-07-22 01:45:00,6.13642,6.13763,6.13097,6.13311,196000000.0
2005-07-22 02:00:00,6.13181,6.13574,6.12833,6.13404,216000000.0
2005-07-22 02:15:00,6.1349,6.13871,6.13323,6.13692,203000000.0
2005-07-22 02:30:00,6.13748,6.13818,6.13225,6.13231,204000000.0
2005-07-22 02:45:00,6.13228,6.14115,6.12963,6.13773,200000000.0
2005-07-22 03:00:00,6.1387,6.1394,6.13303,6.13915,215000000.0
2005-07-22 03:15:00,6.13884,6.1415,6.12741,6.12962,183000000.0
2005-07-22 03:30:00,6.13176,6.13197,6.12427,6.12832,210000000.0
2005-07-22 03:45:00,6.12852,6.12922,6.12332,6.12557,190000000.0
2005-07-22 04:00:00,6.1255,6.13113,6.12222,6.12734,213000000.0
2005-07-22 04:15:00,6.12716,6.12923,6.12335,6.12685,172000000.0
2005-07-22 04:30:00,6.1272,6.1275,6.11816,6.12463,184000000.0
2005-07-22 04:45:00,6.12466,6.12808,6.12357,6.12543,199000000.0
2005-07-22 05:00:00,6.12664,6.12912,6.12513,6.1268,193000000.0
2005-07-22 05:15:00,6.12617,6.12754,6.12364,6.12389,212000000.0
2005-07-22 05:30:00,6.12386,6.12772,6.12333,6.12517,215000000.0
2005-07-22 05:45:00,6.12528,6.12882,6.12336,6.12336,209000000.0
2005-07-22 06:00:00,6.12329,6.1294,6.12329,6.12699,231000000.0
2005-07-22 06:15:00,6.12814,6.1289,6.12433,6.12679,208000000.0
2005-07-22 06:30:00,6.12581,6.12921,6.12491,6.12529,201000000.0
2005-07-22 06:45:00,6.1249,6.12742,6.12435,6.12538,189000000.0
2005-07-22 07:00:00,6.12522,6.1282,6.12332,6.12594,199000000.0
2005-07-22 07:15:00,6.12619,6.12882,6.12496,6.1257,234000000.0
2005-07-22 07:30:00,6.12636,6.13067,6.12529,6.12895,179000000.0
2005-07-22 07:45:00,6.12889,6.12911,6.12383,6.12557,188000000.0
2005-07-22 08:00:00,6.12496,6.12762,6.12109,6.12139,196000000.0
2005-07-22 08:15:00,6.12156,6.1222,6.11611,6.1198,179000000.0
2005-07-22 08:30:00,6.12056,6.12434,6.12014,6.12325,176000000.0
2005-07-22 08:45:00,6.12365,6.12467,6.12055,6.12207,227000000.0
2005-07-22 09:00:00,6.12172,6.1232,6.119,6.1212,195000000.0
2005-07-22 09:15:00,6.12174,6.12321,6.11626,6.11769,214000000.0
2005-07-22 09:30:00,6.118,6.12593,6.11658,6.12325,228000000.0
2005-07-22 09:45:00,6.12361,6.12576,6.11933,6.12306,218000000.0
2005-07-22 10:00:00,6.1235,6.12486,6.11882,6.12397,195000000.0
2005-07-22 10:15:00,6.12358,6.12375,6.11802,6.12285,194000000.0
2005-07-22 10:30:00,6.12214,6.12558,6.12126,6.12387,191000000.0
2005-07-22 10:45:00,6.12326,6.12331,6.11626,6.12049,176000000.0
2005-07-22 11:00:00,6.12003,6.12623,6.11763,6.11908,199000000.0
2005-07-22 11:15:00,6.11957,6.1236,6.11782,6.12316,203000000.0
2005-07-22 11:30:00,6.12181,6.12555,6.11821,6.11954,198000000.0
2005-07-22 11:45:00,6.12014,6.12258,6.1186,6.12029,182000000.0
2005-07-22 12:00:00,6.12067,6.12222,6.11889,6.12093,187000000.0
2005-07-22 12:15:00,6.12116,6.12663,6.11979,6.12638,183000000.0
2005-07-22 12:30:00,6.12622,6.13125,6.12316,6.12874,195000000.0
2005-07-22 12:45:00,6.12867,6.13634,6.12813,6.13633,193000000.0
2005-07-22 13:00:00,6.13602,6.13654,6.12958,6.13037,237000000.0
2005-07-22 13:15:00,6.1308,6.13439,6.1299,6.13316,203000000.0
2005-07-22 13:30:00,6.13309,6.13407,6.12879,6.13163,175000000.0
2005-07-22 13:45:00,6.13146,6.1345,6.12799,6.13429,181000000.0
2005-07-22 14:00:00,6.13427,6.13909,6.13221,6.13821,188000000.0
2005-07-22 14:15:00,6.13916,6.14196,6.13652,6.13766,193000000.0
2005-07-22 14:30:00,6.13803,6.13956,6.13643,6.13694,200000000.0
2005-07-22 14:45:00,6.13606,6.14229,6.13573,6.13997,187000000.0
2005-07-22 15:00:00,6.14008,6.14219,6.13748,6.13845,205000000.0
2005-07-22 15:15:00,6.13885,6.13895,6.13214,6.13422,198000000.0
2005-07-22 15:30:00,6.13475,6.14556,6.13084,6.14497,182000000.0
2005-07-22 15:45:00,6.14413,6.15411,6.1381,6.14965,230000000.0
2005-07-22 16:00:00,6.14895,6.15441,6.14579,6.15373,195000000.0
2005-07-22 16:15:00,6.15431,6.15711,6.14919,6.15128,182000000.0
2005-07-22 16:30:00,6.15054,6.15165,6.14186,6.14764,217000000.0
2005-07-22 16:45:00,6.1479,6.15649,6.14453,6.15451,177000000.0
2005-07-22 17:00:00,6.1531,6.15709,6.15165,6.15709,192000000.0
2005-07-22 17:15:00,6.1571,6.15848,6.15075,6.15214,188000000.0
2005-07-22 17:30:00,6.1518,6.15723,6.1472,6.15453,203000000.0
2005-07-22 17:45:00,6.15606,6.1765,6.15475,6.17575,212000000.0
2005-07-22 18:00:00,6.17621,6.17717,6.17008,6.17349,203000000.0
2005-07-22 18:15:00,6.17378,6.1827,6.17342,6.17559,191000000.0
2005-07-22 18:30:00,6.17528,6.18171,6.17502,6.18097,208000000.0
2005-07-22 18:45:00,6.18163,6.18226,6.17639,6.1778,200000000.0
2005-07-22 19:00:00,6.17733,6.17951,6.17099,6.17295,214000000.0
2005-07-22 19:15:00,6.17301,6.17772,6.16982,6.17182,195000000.0
2005-07-22 19:30:00,6.17111,6.17276,6.16975,6.17153,199000000.0
2005-07-22 19:45:00,6.17168,6.17458,6.17092,6.17421,209000000.0
2005-07-22 20:00:00,6.17433,6.17621,6.17215,6.17255,198000000.0
2005-07-22 20:15:00,6.17286,6.17608,6.17101,6.1744,192000000.0
2005-07-22 20:30:00,6.17393,6.17582,6.17297,6.17481,218000000.0
2005-07-22 20:45:00,6.17526,6.17976,6.17381,6.17976,194000000.0
2005-07-22 21:00:00,6.18037,6.18227,6.17727,6.18073,200000000.0
2005-07-22 21:15:00,6.18047,6.18237,6.17818,6.1814,178000000.0
2005-07-22 21:30:00,6.18043,6.18221,6.17745,6.18092,212000000.0
2005-07-22 21:45:00,6.18082,6.18253,6.17931,6.1809,196000000.0
2005-07-22 22:00:00,6.18089,6.1823,6.17889,6.18098,210000000.0
2005-07-22 22:15:00,6.18067,6.18411,6.17961,6.18249,201000000.0
2005-07-22 22:30:00,6.18174,6.18382,6.18058,6.18058,179000000.0
2005-07-22 22:45:00,6.18039,6.18398,6.17939,6.17939,202000000.0
2005-07-25 02:00:00,6.18034,6.18417,6.1798,6.18325,216000000.0
2005-07-25 02:15:00,6.18375,6.18949,6.18139,6.18881,203000000.0
2005-07-25 02:30:00,6.18874,6.18879,6.18278,6.18412,204000000.0
2005-07-25 02:45:00,6.18369,6.18671,6.18265,6.1841,200000000.0
2005-07-25 03:00:00,6.18353,6.18629,6.18173,6.18537,215000000.0
2005-07-25 03:15:00,6.1852,6.1873,6.18371,6.18582,183000000.0
2005-07-25 03:30:00,6.1863,6.1883,6.18322,6.1883,210000000.0
2005-07-25 03:45:00,6.18683,6.18813,6.18309,6.18474,190000000.0
2005-07-25 04:00:00,6.18531,6.18754,6.18298,6.1874,213000000.0
2005-07-25 04:15:00,6.1867,6.19197,6.18655,6.18916,172000000.0
2005-07-25 04:30:00,6.18948,6.191,6.18813,6.18945,184000000.0
2005-07-25 04:45:00,6.18932,6.19006,6.18508,6.18578,199000000.0
2005-07-25 05:00:00,6.18556,6.18675,6.18263,6.18263,193000000.0
2005-07-25 05:15:00,6.18253,6.18438,6.17878,6.17898,212000000.0
2005-07-25 05:30:00,6.17949,6.18361,6.17949,6.18279,215000000.0
2005-07-25 05:45:00,6.1822,6.18492,6.18106,6.18397,209000000.0
2005-07-25 06:00:00,6.18393,6.18716,6.18304,6.1859,231000000.0
2005-07-25 06:15:00,6.18533,6.18746,6.18407,6.18455,208000000.0
2005-07-25 06:30:00,6.18496,6.18557,6.18138,6.1854,201000000.0
2005-07-25 06:45:00,6.18438,6.18567,6.18267,6.18479,189000000.0
2005-07-25 07:00:00,6.18407,6.18697,6.18227,6.18614,199000000.0
2005-07-25 07:15:00,6.18585,6.18691,6.18369,6.18591,234000000.0
2005-07-25 07:30:00,6.18442,6.18642,6.18298,6.18473,179000000.0
2005-07-25 07:45:00,6.18361,6.18524,6.18137,6.18274,188000000.0
2005-07-25 08:00:00,6.18201,6.18624,6.18163,6.18515,196000000.0
2005-07-25 08:15:00,6.18465,6.18609,6.18237,6.18356,179000000.0
2005-07-25 08:30:00,6.18429,6.18861,6.18252,6.18776,176000000.0
2005-07-25 08:45:00,6.18827,6.19502,6.18624,6.18793,227000000.0
2005-07-25 09:00:00,6.18796,6.19536,6.18601,6.19536,195000000.0
2005-07-25 09:15:00,6.1956,6.19772,6.18881,6.19117,214000000.0
2005-07-25 09:30:00,6.19266,6.19489,6.19093,6.1922,228000000.0
2005-07-25 09:45:00,6.19253,6.19545,6.18904,6.19028,218000000.0
2005-07-25 10:00:00,6.1911,6.19378,6.18933,6.19042,195000000.0
2005-07-25 10:15:00,6.19069,6.19284,6.18761,6.18969,194000000.0
2005-07-25 10:30:00,6.18905,6.18905,6.17832,6.17997,191000000.0
2005-07-25 10:45:00,6.18092,6.18181,6.17415,6.17729,176000000.0
2005-07-25 11:00:00,6.17758,6.17861,6.17548,6.17603,199000000.0
2005-07-25 11:15:00,6.17696,6.17935,6.17236,6.17368,203000000.0
2005-07-25 11:30:00,6.17443,6.17672,6.16999,6.17203,198000000.0
2005-07-25 11:45:00,6.17206,6.17414,6.16981,6.17258,182000000.0
2005-07-25 12:00:00,6.17329,6.17778,6.17298,6.17609,187000000.0
2005-07-25 12:15:00,6.17726,6.18275,6.17454,6.17881,183000000.0
2005-07-25 12:30:00,6.17821,6.17873,6.17385,6.17709,195000000.0
2005-07-25 12:45:00,6.17732,6.17901,6.17437,6.17856,193000000.0
2005-07-25 13:00:00,6.17859,6.17859,6.17078,6.17351,237000000.0
2005-07-25 13:15:00,6.17338,6.17548,6.17092,6.17195,203000000.0
2005-07-25 13:30:00,6.17041,6.17512,6.16976,6.17418,175000000.0
2005-07-25 13:45:00,6.17463,6.1781,6.17207,6.17511,181000000.0
2005-07-25 14:00:00,6.17526,6.17819,6.17107,6.17763,188000000.0
2005-07-25 14:15:00,6.17706,6.17943,6.17408,6.17738,193000000.0
2005-07-25 14:30:00,6.17732,6.18146,6.17552,6.17644,200000000.0
2005-07-25 14:45:00,6.1768,6.17813,6.17241,6.17368,187000000.0
2005-07-25 15:00:00,6.1739,6.17741,6.17183,6.17216,205000000.0
2005-07-25 15:15:00,6.17156,6.17255,6.16591,6.17011,198000000.0
2005-07-25 15:30:00,6.16958,6.17782,6.16878,6.17542,182000000.0
2005-07-25 15:45:00,6.17544,6.1764,6.17141,6.17506,230000000.0
2005-07-25 16:00:00,6.1759,6.17876,6.16931,6.17339,195000000.0
2005-07-25 16:15:00,6.1733,6.17598,6.16881,6.16901,182000000.0
2005-07-25 16:30:00,6.16902,6.17668,6.16833,6.17382,217000000.0
2005-07-25 16:45:00,6.17351,6.17943,6.17132,6.1763,177000000.0
2005-07-25 17:00:00,6.17764,6.19019,6.17703,6.19019,192000000.0
2005-07-25 17:15:00,6.18889,6.19099,6.18457,6.18824,188000000.0
2005-07-25 17:30:00,6.18893,6.18982,6.18309,6.18529,203000000.0
2005-07-25 17:45:00,6.18502,6.18779,6.18466,6.18481,212000000.0
2005-07-25 18:00:00,6.18352,6.18519,6.17694,6.17981,203000000.0
2005-07-25 18:15:00,6.18036,6.18391,6.17682,6.1835,191000000.0
2005-07-25 18:30:00,6.18331,6.18344,6.17955,6.1801,208000000.0
2005-07-25 18:45:00,6.18078,6.18406,6.18056,6.18261,200000000.0
2005-07-25 19:00:00,6.18304,6.18439,6.17873,6.17949,214000000.0
2005-07-25 19:15:00,6.17941,6.18274,6.17724,6.18247,195000000.0
2005-07-25 19:30:00,6.18064,6.18423,6.17957,6.18358,199000000.0
2005-07-25 19:45:00,6.18287,6.18701,6.1817,6.18504,209000000.0
2005-07-25 20:00:00,6.18506,6.18751,6.18421,6.18527,198000000.0
2005-07-25 20:15:00,6.1844,6.1854,6.18183,6.18183,192000000.0
2005-07-25 20:30:00,6.18169,6.1837,6.18027,6.18212,218000000.0
2005-07-25 20:45:00,6.18185,6.18358,6.1798,6.18156,194000000.0
2005-07-25 21:00:00,6.18138,6.18329,6.17776,6.17967,200000000.0
2005-07-25 21:15:00,6.17975,6.18039,6.17539,6.17603,178000000.0
2005-07-25 21:30:00,6.1761,6.17891,6.17281,6.17461,212000000.0
2005-07-25 21:45:00,6.17615,6.17739,6.17415,6.17472,196000000.0
2005-07-25 22:00:00,6.1746,6.17704,6.17391,6.17587,210000000.0
2005-07-25 22:15:00,6.17611,6.17757,6.17407,6.17661,201000000.0
2005-07-25 22:30:00,6.17558,6.17885,6.17552,6.17818,179000000.0
2005-07-25 22:45:00,6.17797,6.18242,6.17653,6.18029,202000000.0
2005-07-25 23:00:00,6.17999,6.18275,6.17946,6.18058,194000000.0
2005-07-25 23:15:00,6.18005,6.18047,6.17664,6.17874,195000000.0
2005-07-25 23:30:00,6.17887,6.17972,6.17524,6.17689,214000000.0
2005-07-25 23:45:00,6.17697,6.17781,6.17497,6.17625,219000000.0
2005-07-26 00:00:00,6.17607,6.17808,6.17485,6.17544,195000000.0
2005-07-26 00:15:00,6.17545,6.17949,6.17545,6.17913,191000000.0
2005-07-26 00:30:00,6.17804,6.18257,6.17757,6.18051,205000000.0
2005-07-26 00:45:00,6.18093,6.18309,6.17724,6.17844,189000000.0
2005-07-26 01:00:00,6.17945,6.18253,6.17781,6.18055,188000000.0
2005-07-26 01:15:00,6.17966,6.18551,6.17943,6.18374,192000000.0
2005-07-26 01:30:00,6.185,6.18573,6.18276,6.1846,211000000.0
2005-07-26 01:45:00,6.18495,6.1879,6.18395,6.18563,196000000.0
2005-07-26 02:00:00,6.18697,6.19027,6.18552,6.18809,216000000.0
2005-07-26 02:15:00,6.18846,6.18925,6.18528,6.18749,203000000.0
2005-07-26 02:30:00,6.1876,6.19053,6.18676,6.18935,204000000.0
2005-07-26 02:45:00,6.18844,6.19087,6.1859,6.18977,200000000.0
2005-07-26 03:00:00,6.19065,6.19065,6.18684,6.1881,215000000.0
2005-07-26 03:15:00,6.1882,6.1894,6.18651,6.18855,183000000.0
2005-07-26 03:30:00,6.18689,6.19218,6.18584,6.19159,210000000.0
2005-07-26 03:45:00,6.19127,6.19508,6.18975,6.19449,190000000.0
2005-07-26 04:00:00,6.1941,6.19485,6.19213,6.19452,213000000.0
2005-07-26 04:15:00,6.19401,6.19436,6.19166,6.19417,172000000.0
2005-07-26 04:30:00,6.19399,6.19854,6.19242,6.19607,184000000.0
2005-07-26 04:45:00,6.19664,6.1972,6.19045,6.19229,199000000.0
2005-07-26 05:00:00,6.19201,6.19497,6.19104,6.19341,193000000.0
2005-07-26 05:15:00,6.19463,6.19588,6.19251,6.19395,212000000.0
2005-07-26 05:30:00,6.19412,6.19484,6.1922,6.19351,215000000.0
2005-07-26 05:45:00,6.19357,6.19487,6.19153,6.19287,209000000.0
2005-07-26 06:00:00,6.19327,6.19345,6.19107,6.19153,231000000.0
2005-07-26 06:15:00,6.19116,6.19364,6.1902,6.19222,208000000.0
2005-07-26 06:30:00,6.1926,6.19381,6.18984,6.19017,201000000.0
2005-07-26 06:45:00,6.1916,6.19299,6.18637,6.18762,189000000.0
2005-07-26 07:00:00,6.18754,6.19052,6.18754,6.18862,199000000.0
2005-07-26 07:15:00,6.18901,6.19041,6.18789,6.19022,234000000.0
2005-07-26 07:30:00,6.19035,6.19111,6.18428,6.18812,179000000.0
2005-07-26 07:45:00,6.1871,6.1919,6.18677,6.19061,188000000.0
2005-07-26 08:00:00,6.18989,6.19213,6.18722,6.19006,196000000.0
2005-07-26 08:15:00,6.19133,6.19144,6.18474,6.1863,179000000.0
2005-07-26 08:30:00,6.18668,6.18803,6.18015,6.18046,176000000.0
2005-07-26 08:45:00,6.18055,6.18707,6.17913,6.18486,227000000.0
2005-07-26 09:00:00,6.18583,6.18917,6.18556,6.18704,195000000.0
2005-07-26 09:15:00,6.18672,6.18913,6.18494,6.18527,214000000.0
2005-07-26 09:30:00,6.18532,6.18735,6.18354,6.18715,228000000.0
2005-07-26 09:45:00,6.18708,6.19044,6.18592,6.18596,218000000.0
2005-07-26 10:00:00,6.18459,6.19892,6.18065,6.19762,195000000.0
2005-07-26 10:15:00,6.19648,6.19695,6.19151,6.1936,194000000.0
2005-07-26 10:30:00,6.19343,6.20253,6.19286,6.20143,191000000.0
2005-07-26 10:45:00,6.20196,6.20647,6.20148,6.20335,176000000.0
2005-07-26 11:00:00,6.20395,6.20866,6.20279,6.20701,199000000.0
2005-07-26 11:15:00,6.20745,6.2104,6.2038,6.20754,203000000.0
2005-07-26 11:30:00,6.20788,6.21199,6.20718,6.21132,198000000.0
2005-07-26 11:45:00,6.21126,6.21226,6.2065,6.2071,182000000.0
2005-07-26 12:00:00,6.20738,6.20951,6.20499,6.20873,187000000.0
2005-07-26 12:15:00,6.20942,6.21195,6.2082,6.21156,183000000.0
2005-07-26 12:30:00,6.21294,6.21563,6.20766,6.209,195000000.0
2005-07-26 12:45:00,6.20962,6.21088,6.20577,6.207,193000000.0
2005-07-26 13:00:00,6.2074,6.2094,6.20559,6.20854,237000000.0
2005-07-26 13:15:00,6.20862,6.2101,6.20694,6.20961,203000000.0
2005-07-26 13:30:00,6.20879,6.21481,6.20655,6.21427,175000000.0
2005-07-26 13:45:00,6.21465,6.21465,6.20703,6.20948,181000000.0
2005-07-26 14:00:00,6.20946,6.21757,6.20849,6.21623,188000000.0
2005-07-26 14:15:00,6.21763,6.21889,6.21451,6.21724,193000000.0
2005-07-26 14:30:00,6.21726,6.22083,6.21561,6.2191,200000000.0
2005-07-26 14:45:00,6.22038,6.22079,6.2157,6.2162,187000000.0
2005-07-26 15:00:00,6.21687,6.21744,6.20899,6.21033,205000000.0
2005-07-26 15:15:00,6.20856,6.21733,6.20752,6.21733,198000000.0
2005-07-26 15:30:00,6.21558,6.22037,6.21402,6.21734,182000000.0
2005-07-26 15:45:00,6.2175,6.21958,6.21218,6.2185,230000000.0
2005-07-26 16:00:00,6.21747,6.21747,6.20503,6.20621,195000000.0
2005-07-26 16:15:00,6.20642,6.20645,6.19694,6.19885,182000000.0
2005-07-26 16:30:00,6.19902,6.19924,6.1926,6.19852,217000000.0
2005-07-26 16:45:00,6.19805,6.20349,6.19706,6.2001,177000000.0
2005-07-26 17:00:00,6.20036,6.20174,6.19474,6.19497,192000000.0
2005-07-26 17:15:00,6.19591,6.2045,6.19261,6.20275,188000000.0
2005-07-26 17:30:00,6.20349,6.2055,6.19962,6.2055,203000000.0
2005-07-26 17:45:00,6.20687,6.21408,6.20652,6.21272,212000000.0
2005-07-26 18:00:00,6.21259,6.21328,6.20718,6.20923,203000000.0
2005-07-26 18:15:00,6.21008,6.21159,6.20662,6.20729,191000000.0
2005-07-26 18:30:00,6.20708,6.20809,6.19996,6.20206,208000000.0
2005-07-26 18:45:00,6.2028,6.20467,6.19523,6.1979,200000000.0
2005-07-26 19:00:00,6.19819,6.20069,6.1951,6.19829,214000000.0
2005-07-26 19:15:00,6.19826,6.19995,6.1939,6.19665,195000000.0
2005-07-26 19:30:00,6.19529,6.20166,6.1946,6.20019,199000000.0
2005-07-26 19:45:00,6.20082,6.20157,6.1968,6.19805,209000000.0
2005-07-26 20:00:00,6.1994,6.20283,6.19712,6.1984,198000000.0
2005-07-26 20:15:00,6.19829,6.19923,6.1953,6.19892,192000000.0
2005-07-26 20:30:00,6.19956,6.20035,6.19725,6.1982,218000000.0
2005-07-26 20:45:00,6.19856,6.20118,6.19752,6.19912,194000000.0
2005-07-26 21:00:00,6.19895,6.19989,6.1963,6.19737,200000000.0
2005-07-26 21:15:00,6.19816,6.19984,6.19622,6.19888,178000000.0
2005-07-26 21:30:00,6.19945,6.20764,6.19777,6.20506,212000000.0
2005-07-26 21:45:00,6.20485,6.20583,6.20168,6.20403,196000000.0
2005-07-26 22:00:00,6.20337,6.20486,6.20176,6.20195,210000000.0
2005-07-26 22:15:00,6.20179,6.20511,6.20063,6.20386,201000000.0
2005-07-26 22:30:00,6.20394,6.20462,6.20158,6.20292,179000000.0
2005-07-26 22:45:00,6.20267,6.2067,6.20152,6.20376,202000000.0
2005-07-26 23:00:00,6.20532,6.20664,6.20159,6.20566,194000000.0
2005-07-26 23:15:00,6.20549,6.20611,6.20373,6.2047,195000000.0
2005-07-26 23:30:00,6.20525,6.20537,6.20195,6.20422,214000000.0
2005-07-26 23:45:00,6.20422,6.20451,6.19836,6.19991,219000000.0
2005-07-27 00:00:00,6.20004,6.2022,6.19869,6.19899,195000000.0
2005-07-27 00:15:00,6.20067,6.20406,6.20022,6.20173,191000000.0
2005-07-27 00:30:00,6.20267,6.20592,6.20081,6.20561,205000000.0
2005-07-27 00:45:00,6.20592,6.20599,6.20275,6.20359,189000000.0
2005-07-27 01:00:00,6.20392,6.20785,6.20062,6.2035,188000000.0
2005-07-27 01:15:00,6.20356,6.20515,6.20182,6.20333,192000000.0
2005-07-27 01:30:00,6.20356,6.20435,6.2013,6.20395,211000000.0
2005-07-27 01:45:00,6.20277,6.20427,6.2007,6.20237,196000000.0
2005-07-27 02:00:00,6.20259,6.20323,6.19873,6.19873,216000000.0
2005-07-27 02:15:00,6.1994,6.20191,6.19864,6.19989,203000000.0
2005-07-27 02:30:00,6.19985,6.20023,6.19672,6.19954,204000000.0
2005-07-27 02:45:00,6.19951,6.20275,6.19827,6.20174,200000000.0
2005-07-27 03:00:00,6.20134,6.20537,6.19937,6.20533,215000000.0
2005-07-27 03:15:00,6.20512,6.20523,6.19765,6.19994,183000000.0
2005-07-27 03:30:00,6.19964,6.20349,6.199,6.20219,210000000.0
2005-07-27 03:45:00,6.20218,6.20365,6.19971,6.20156,190000000.0
2005-07-27 04:00:00,6.20135,6.20463,6.19896,6.20339,213000000.0
2005-07-27 04:15:00,6.20316,6.20475,6.20077,6.20214,172000000.0
2005-07-27 04:30:00,6.20245,6.20797,6.20226,6.20648,184000000.0
2005-07-27 04:45:00,6.20623,6.20771,6.20292,6.20637,199000000.0
2005-07-27 05:00:00,6.20647,6.20753,6.20297,6.20501,193000000.0
2005-07-27 05:15:00,6.20547,6.20551,6.20325,6.2041,212000000.0
2005-07-27 05:30:00,6.20451,6.20657,6.20348,6.20572,215000000.0
2005-07-27 05:45:00,6.20498,6.20665,6.20333,6.20333,209000000.0
2005-07-27 06:00:00,6.20342,6.20858,6.20342,6.20731,231000000.0
2005-07-27 06:15:00,6.20723,6.21125,6.20598,6.20676,208000000.0
2005-07-27 06:30:00,6.20761,6.2087,6.20565,6.2087,201000000.0
2005-07-27 06:45:00,6.2083,6.20876,6.20556,6.20556,189000000.0
2005-07-27 07:00:00,6.20663,6.20831,6.20521,6.20645,199000000.0
2005-07-27 07:15:00,6.20708,6.20913,6.20622,6.20866,234000000.0
2005-07-27 07:30:00,6.20844,6.21141,6.20619,6.20753,179000000.0
2005-07-27 07:45:00,6.20782,6.21096,6.20599,6.21096,188000000.0
2005-07-27 08:00:00,6.21105,6.21555,6.20918,6.21145,196000000.0
2005-07-27 08:15:00,6.21195,6.21436,6.20813,6.20942,179000000.0
2005-07-27 08:30:00,6.21025,6.21571,6.20852,6.21431,176000000.0
2005-07-27 08:45:00,6.21423,6.21812,6.21287,6.21497,227000000.0
2005-07-27 09:00:00,6.21564,6.21671,6.21169,6.21439,195000000.0
2005-07-27 09:15:00,6.2146,6.21903,6.21367,6.21715,214000000.0
2005-07-27 09:30:00,6.21637,6.22309,6.21622,6.21812,228000000.0
2005-07-27 09:45:00,6.21817,6.22047,6.21405,6.22017,218000000.0
2005-07-27 10:00:00,6.22004,6.22079,6.21448,6.21607,195000000.0
2005-07-27 10:15:00,6.21745,6.21781,6.2119,6.21438,194000000.0
2005-07-27 10:30:00,6.21434,6.21531,6.20689,6.20819,191000000.0
2005-07-27 10:45:00,6.20746,6.21197,6.20647,6.2095,176000000.0
2005-07-27 11:00:00,6.20997,6.21422,6.20885,6.21416,199000000.0
2005-07-27 11:15:00,6.2145,6.21939,6.21128,6.21546,203000000.0
2005-07-27 11:30:00,6.21625,6.21834,6.21339,6.21476,198000000.0
2005-07-27 11:45:00,6.2148,6.21608,6.20909,6.21113,182000000.0
2005-07-27 12:00:00,6.21155,6.2152,6.2109,6.21258,187000000.0
2005-07-27 12:15:00,6.21374,6.21442,6.21098,6.21356,183000000.0
2005-07-27 12:30:00,6.21352,6.21475,6.21137,6.21334,195000000.0
2005-07-27 12:45:00,6.21394,6.2164,6.21349,6.21565,193000000.0
2005-07-27 13:00:00,6.21571,6.21597,6.21018,6.21457,237000000.0
2005-07-27 13:15:00,6.21422,6.21633,6.21156,6.21497,203000000.0
2005-07-27 13:30:00,6.21505,6.2174,6.21301,6.21531,175000000.0
2005-07-27 13:45:00,6.21615,6.21646,6.21133,6.21646,181000000.0
2005-07-27 14:00:00,6.21659,6.21918,6.2151,6.21736,188000000.0
2005-07-27 14:15:00,6.21709,6.22027,6.21471,6.21794,193000000.0
2005-07-27 14:30:00,6.2161,6.22971,6.2161,6.22153,200000000.0
2005-07-27 14:45:00,6.22268,6.22442,6.19594,6.20112,187000000.0
2005-07-27 15:00:00,6.2006,6.20154,6.18699,6.19291,205000000.0
2005-07-27 15:15:00,6.19365,6.19416,6.18777,6.19151,198000000.0
2005-07-27 15:30:00,6.19213,6.19971,6.19064,6.19947,182000000.0
2005-07-27 15:45:00,6.19938,6.20149,6.19615,6.19895,230000000.0
2005-07-27 16:00:00,6.19932,6.20056,6.18882,6.19229,195000000.0
2005-07-27 16:15:00,6.19195,6.19401,6.19074,6.19074,182000000.0
2005-07-27 16:30:00,6.19082,6.19321,6.18569,6.18729,217000000.0
2005-07-27 16:45:00,6.18711,6.19293,6.18427,6.19149,177000000.0
2005-07-27 17:00:00,6.1921,6.19334,6.18646,6.18646,192000000.0
2005-07-27 17:15:00,6.18674,6.1922,6.1858,6.18746,188000000.0
2005-07-27 17:30:00,6.18722,6.1905,6.18402,6.18677,203000000.0
2005-07-27 17:45:00,6.18679,6.18958,6.18285,6.18812,212000000.0
2005-07-27 18:00:00,6.18712,6.1883,6.18168,6.18388,203000000.0
2005-07-27 18:15:00,6.18395,6.18523,6.18033,6.18219,191000000.0
2005-07-27 18:30:00,6.18316,6.19,6.1819,6.18626,208000000.0
2005-07-27 18:45:00,6.18575,6.18677,6.18143,6.18439,200000000.0
2005-07-27 19:00:00,6.18432,6.18555,6.1791,6.18243,214000000.0
2005-07-27 19:15:00,6.18339,6.18784,6.18219,6.18403,195000000.0
2005-07-27 19:30:00,6.18406,6.18447,6.176,6.18109,199000000.0
2005-07-27 19:45:00,6.18008,6.18095,6.17344,6.17653,209000000.0
2005-07-27 20:00:00,6.17674,6.17717,6.17293,6.17414,198000000.0
2005-07-27 20:15:00,6.17328,6.176,6.17077,6.17597,192000000.0
2005-07-27 20:30:00,6.17629,6.17629,6.16792,6.17075,218000000.0
2005-07-27 20:45:00,6.17098,6.17349,6.16763,6.17076,194000000.0
2005-07-27 21:00:00,6.1722,6.17424,6.17101,6.17188,200000000.0
2005-07-27 21:15:00,6.17238,6.17395,6.17076,6.17217,178000000.0
2005-07-27 21:30:00,6.17307,6.17407,6.17013,6.17382,212000000.0
2005-07-27 21:45:00,6.17363,6.17512,6.17197,6.1727,196000000.0
2005-07-27 22:00:00,6.17296,6.17518,6.17166,6.17375,210000000.0
2005-07-27 22:15:00,6.17436,6.17506,6.1723,6.17436,201000000.0
2005-07-27 22:30:00,6.1743,6.17897,6.17323,6.17763,179000000.0
2005-07-27 22:45:00,6.17748,6.17858,6.17419,6.17654,202000000.0
2005-07-27 23:00:00,6.17746,6.1783,6.17388,6.1741,194000000.0
2005-07-27 23:15:00,6.1752,6.17771,6.17332,6.17738,195000000.0
2005-07-27 23:30:00,6.17762,6.17884,6.17501,6.17761,214000000.0
2005-07-27 23:45:00,6.17737,6.18064,6.17694,6.17918,219000000.0
2005-07-28 00:00:00,6.17947,6.17973,6.17365,6.17385,195000000.0
2005-07-28 00:15:00,6.17383,6.17849,6.17291,6.17744,191000000.0
2005-07-28 00:30:00,6.17748,6.17864,6.17416,6.1758,205000000.0
2005-07-28 00:45:00,6.17605,6.17949,6.17577,6.17892,189000000.0
2005-07-28 01:00:00,6.17894,6.17909,6.17382,6.17494,188000000.0
2005-07-28 01:15:00,6.17448,6.17884,6.17405,6.17728,192000000.0
2005-07-28 01:30:00,6.1771,6.18049,6.17563,6.17604,211000000.0
2005-07-28 01:45:00,6.1764,6.17785,6.17481,6.17547,196000000.0
2005-07-28 02:00:00,6.17529,6.17752,6.16834,6.17083,216000000.0
2005-07-28 02:15:00,6.1708,6.1724,6.16757,6.1708,203000000.0
2005-07-28 02:30:00,6.17065,6.17293,6.16936,6.17283,204000000.0
2005-07-28 02:45:00,6.17262,6.17718,6.1713,6.17718,200000000.0
2005-07-28 03:00:00,6.17605,6.17839,6.1711,6.17213,215000000.0
2005-07-28 03:15:00,6.17228,6.17544,6.17087,6.17425,183000000.0
2005-07-28 03:30:00,6.17477,6.17528,6.17262,6.17455,210000000.0
2005-07-28 03:45:00,6.17442,6.17861,6.17399,6.1763,190000000.0
2005-07-28 04:00:00,6.17594,6.1785,6.17503,6.17602,213000000.0
2005-07-28 04:15:00,6.17572,6.17719,6.17366,6.17471,172000000.0
2005-07-28 04:30:00,6.17471,6.18034,6.17445,6.17871,184000000.0
2005-07-28 04:45:00,6.17863,6.1804,6.17704,6.17932,199000000.0
2005-07-28 05:00:00,6.17922,6.18001,6.17566,6.17629,193000000.0
2005-07-28 05:15:00,6.17702,6.17785,6.17417,6.17565,212000000.0
2005-07-28 05:30:00,6.17623,6.17772,6.17408,6.1763,215000000.0
2005-07-28 05:45:00,6.17613,6.17613,6.17314,6.17348,209000000.0
2005-07-28 06:00:00,6.17448,6.1761,6.17255,6.17385,231000000.0
2005-07-28 06:15:00,6.17477,6.17763,6.17373,6.17596,208000000.0
2005-07-28 06:30:00,6.17618,6.17759,6.17481,6.17663,201000000.0
2005-07-28 06:45:00,6.17633,6.17745,6.17473,6.17581,189000000.0
2005-07-28 07:00:00,6.17571,6.17678,6.1736,6.17466,199000000.0
2005-07-28 07:15:00,6.17423,6.17606,6.17252,6.17526,234000000.0
2005-07-28 07:30:00,6.17562,6.1778,6.17306,6.17694,179000000.0
2005-07-28 07:45:00,6.17743,6.18012,6.17587,6.17878,188000000.0
2005-07-28 08:00:00,6.17962,6.18232,6.17642,6.18207,196000000.0
2005-07-28 08:15:00,6.18186,6.18631,6.17931,6.18525,179000000.0
2005-07-28 08:30:00,6.18449,6.18587,6.1795,6.18047,176000000.0
2005-07-28 08:45:00,6.18096,6.18548,6.18013,6.18292,227000000.0
2005-07-28 09:00:00,6.18288,6.18926,6.18155,6.1833,195000000.0
2005-07-28 09:15:00,6.18378,6.18748,6.18162,6.18629,214000000.0
2005-07-28 09:30:00,6.18591,6.19159,6.1852,6.18969,228000000.0
2005-07-28 09:45:00,6.19186,6.19265,6.18632,6.18752,218000000.0
2005-07-28 10:00:00,6.18733,6.18874,6.18468,6.18752,195000000.0
2005-07-28 10:15:00,6.18769,6.1892,6.18465,6.18705,194000000.0
2005-07-28 10:30:00,6.18761,6.18779,6.18094,6.18299,191000000.0
2005-07-28 10:45:00,6.18168,6.18426,6.17925,6.17964,176000000.0
2005-07-28 11:00:00,6.17927,6.181,6.17467,6.17815,199000000.0
2005-07-28 11:15:00,6.17836,6.17916,6.17634,6.17724,203000000.0
2005-07-28 11:30:00,6.177,6.18146,6.17558,6.17719,198000000.0
2005-07-28 11:45:00,6.1771,6.18566,6.17325,6.18345,182000000.0
2005-07-28 12:00:00,6.18222,6.18389,6.17904,6.18326,187000000.0
2005-07-28 12:15:00,6.18367,6.18796,6.18251,6.18366,183000000.0
2005-07-28 12:30:00,6.18369,6.18454,6.17328,6.17548,195000000.0
2005-07-28 12:45:00,6.1752,6.17644,6.17082,6.17082,193000000.0
2005-07-28 13:00:00,6.1708,6.17175,6.16374,6.16552,237000000.0
2005-07-28 13:15:00,6.16552,6.16558,6.15968,6.16412,203000000.0
2005-07-28 13:30:00,6.16453,6.16856,6.16246,6.16357,175000000.0
2005-07-28 13:45:00,6.16293,6.16439,6.15613,6.15855,181000000.0
2005-07-28 14:00:00,6.1596,6.16217,6.15681,6.16035,188000000.0
2005-07-28 14:15:00,6.16014,6.16415,6.15654,6.16117,193000000.0
2005-07-28 14:30:00,6.16281,6.1662,6.15875,6.1648,200000000.0
2005-07-28 14:45:00,6.16521,6.16753,6.16142,6.16475,187000000.0
2005-07-28 15:00:00,6.16483,6.1658,6.1588,6.1591,205000000.0
2005-07-28 15:15:00,6.15919,6.16295,6.15594,6.16269,198000000.0
2005-07-28 15:30:00,6.16237,6.165,6.16007,6.16287,182000000.0
2005-07-28 15:45:00,6.16306,6.17219,6.16116,6.17219,230000000.0
2005-07-28 16:00:00,6.17243,6.17875,6.16823,6.17235,195000000.0
2005-07-28 16:15:00,6.17341,6.1831,6.17123,6.17253,182000000.0
2005-07-28 16:30:00,6.17303,6.17507,6.1694,6.17187,217000000.0
2005-07-28 16:45:00,6.17211,6.17241,6.16722,6.16722,177000000.0
2005-07-28 17:00:00,6.16891,6.17117,6.16702,6.16726,192000000.0
2005-07-28 17:15:00,6.16702,6.16702,6.15002,6.15394,188000000.0
2005-07-28 17:30:00,6.15334,6.15369,6.14489,6.14724,203000000.0
2005-07-28 17:45:00,6.14687,6.15086,6.14641,6.14931,212000000.0
2005-07-28 18:00:00,6.148,6.14841,6.14029,6.14338,203000000.0
2005-07-28 18:15:00,6.14403,6.1452,6.13829,6.14125,191000000.0
2005-07-28 18:30:00,6.14164,6.14279,6.13404,6.13669,208000000.0
2005-07-28 18:45:00,6.13592,6.14353,6.13461,6.14123,200000000.0
2005-07-28 19:00:00,6.14157,6.14373,6.13516,6.13954,214000000.0
2005-07-28 19:15:00,6.14056,6.14197,6.13523,6.1385,195000000.0
2005-07-28 19:30:00,6.13839,6.14527,6.13744,6.14151,199000000.0
2005-07-28 19:45:00,6.14179,6.1425,6.13838,6.14007,209000000.0
2005-07-28 20:00:00,6.14112,6.142,6.13634,6.13963,198000000.0
2005-07-28 20:15:00,6.13883,6.14121,6.138,6.14,192000000.0
2005-07-28 20:30:00,6.14019,6.1462,6.13966,6.14417,218000000.0
2005-07-28 20:45:00,6.14303,6.14673,6.14127,6.14241,194000000.0
2005-07-28 21:00:00,6.14193,6.14363,6.13927,6.1416,200000000.0
2005-07-28 21:15:00,6.14187,6.14274,6.13843,6.13843,178000000.0
2005-07-28 21:30:00,6.13869,6.14356,6.13869,6.14196,212000000.0
2005-07-28 21:45:00,6.14213,6.1437,6.13843,6.14069,196000000.0
2005-07-28 22:00:00,6.14078,6.14141,6.13754,6.14046,210000000.0
2005-07-28 22:15:00,6.14062,6.14133,6.13763,6.14069,201000000.0
2005-07-28 22:30:00,6.13994,6.14145,6.13842,6.14028,179000000.0
2005-07-28 22:45:00,6.14034,6.14311,6.13881,6.13927,202000000.0
2005-07-28 23:00:00,6.14004,6.14291,6.13951,6.14268,194000000.0
2005-07-28 23:15:00,6.1422,6.14362,6.13996,6.14227,195000000.0
2005-07-28 23:30:00,6.14214,6.1457,6.1407,6.14531,214000000.0
2005-07-28 23:45:00,6.14537,6.14621,6.14357,6.14598,219000000.0
2005-07-29 00:00:00,6.14619,6.14649,6.14288,6.14566,195000000.0
2005-07-29 00:15:00,6.14547,6.14547,6.142,6.14337,191000000.0
2005-07-29 00:30:00,6.1438,6.14522,6.1424,6.14501,205000000.0
2005-07-29 00:45:00,6.14519,6.14519,6.1422,6.14367,189000000.0
2005-07-29 01:00:00,6.14367,6.14591,6.14292,6.14309,188000000.0
2005-07-29 01:15:00,6.14305,6.14539,6.14211,6.14224,192000000.0
2005-07-29 01:30:00,6.14231,6.14611,6.14231,6.14447,211000000.0
2005-07-29 01:45:00,6.1447,6.14667,6.14242,6.14376,196000000.0
2005-07-29 02:00:00,6.14466,6.14597,6.14071,6.14278,216000000.0
2005-07-29 02:15:00,6.14319,6.14358,6.1389,6.13908,203000000.0
2005-07-29 02:30:00,6.13948,6.14206,6.13853,6.13996,204000000.0
2005-07-29 02:45:00,6.13925,6.14512,6.13812,6.14132,200000000.0
2005-07-29 03:00:00,6.14066,6.14284,6.13923,6.14229,215000000.0
2005-07-29 03:15:00,6.14238,6.14272,6.139,6.13914,183000000.0
2005-07-29 03:30:00,6.1394,6.14085,6.13757,6.13955,210000000.0
2005-07-29 03:45:00,6.13919,6.14298,6.13919,6.14149,190000000.0
2005-07-29 04:00:00,6.14247,6.1436,6.14074,6.14354,213000000.0
2005-07-29 04:15:00,6.14261,6.14436,6.13983,6.14024,172000000.0
2005-07-29 04:30:00,6.1405,6.14288,6.13943,6.1401,184000000.0
2005-07-29 04:45:00,6.14022,6.14507,6.14022,6.14233,199000000.0
2005-07-29 05:00:00,6.14281,6.14464,6.14155,6.14319,193000000.0
2005-07-29 05:15:00,6.1432,6.1432,6.14004,6.14186,212000000.0
2005-07-29 05:30:00,6.1419,6.14527,6.13994,6.14457,215000000.0
2005-07-29 05:45:00,6.1448,6.14756,6.14422,6.14536,209000000.0
2005-07-29 06:00:00,6.14568,6.14769,6.14488,6.14756,231000000.0
2005-07-29 06:15:00,6.14659,6.14766,6.1444,6.14573,208000000.0
2005-07-29 06:30:00,6.14613,6.14783,6.14431,6.14622,201000000.0
2005-07-29 06:45:00,6.14607,6.14829,6.14479,6.147,189000000.0
2005-07-29 07:00:00,6.14719,6.14832,6.14606,6.14714,199000000.0
2005-07-29 07:15:00,6.14735,6.14961,6.14532,6.14762,234000000.0
2005-07-29 07:30:00,6.1476,6.14872,6.14458,6.14471,179000000.0
2005-07-29 07:45:00,6.14638,6.14748,6.14373,6.14505,188000000.0
2005-07-29 08:00:00,6.14512,6.15157,6.14409,6.15156,196000000.0
2005-07-29 08:15:00,6.15169,6.15169,6.14594,6.14769,179000000.0
2005-07-29 08:30:00,6.14772,6.14903,6.14361,6.14534,176000000.0
2005-07-29 08:45:00,6.14538,6.14905,6.14314,6.14691,227000000.0
2005-07-29 09:00:00,6.14655,6.14895,6.14594,6.14803,195000000.0
2005-07-29 09:15:00,6.14807,6.14922,6.14375,6.14509,214000000.0
2005-07-29 09:30:00,6.14488,6.15307,6.1435,6.15236,228000000.0
2005-07-29 09:45:00,6.15252,6.15402,6.1506,6.15219,218000000.0
2005-07-29 10:00:00,6.15189,6.16736,6.15145,6.16614,195000000.0
2005-07-29 10:15:00,6.1656,6.16646,6.16157,6.16621,194000000.0
2005-07-29 10:30:00,6.16576,6.16728,6.16283,6.16545,191000000.0
2005-07-29 10:45:00,6.16543,6.1664,6.15808,6.16102,176000000.0
2005-07-29 11:00:00,6.16132,6.16423,6.16034,6.16423,199000000.0
2005-07-29 11:15:00,6.1639,6.16798,6.1622,6.16645,203000000.0
2005-07-29 11:30:00,6.16658,6.17113,6.1647,6.16758,198000000.0
2005-07-29 11:45:00,6.16933,6.16965,6.16144,6.16335,182000000.0
2005-07-29 12:00:00,6.16416,6.16708,6.16204,6.16338,187000000.0
2005-07-29 12:15:00,6.16324,6.16626,6.16142,6.16499,183000000.0
2005-07-29 12:30:00,6.16505,6.16788,6.15821,6.15821,195000000.0
2005-07-29 12:45:00,6.15861,6.16402,6.15589,6.16275,193000000.0
2005-07-29 13:00:00,6.16288,6.16309,6.15459,6.15637,237000000.0
2005-07-29 13:15:00,6.1568,6.15993,6.15252,6.15482,203000000.0
2005-07-29 13:30:00,6.15601,6.16201,6.15414,6.16156,175000000.0
2005-07-29 13:45:00,6.16211,6.16211,6.15446,6.15987,181000000.0
2005-07-29 14:00:00,6.15971,6.1616,6.15812,6.1616,188000000.0
2005-07-29 14:15:00,6.16184,6.16314,6.15741,6.16216,193000000.0
2005-07-29 14:30:00,6.16026,6.16482,6.14394,6.14401,200000000.0
2005-07-29 14:45:00,6.14381,6.14473,6.13759,6.1433,187000000.0
2005-07-29 15:00:00,6.14374,6.14394,6.13685,6.13989,205000000.0
2005-07-29 15:15:00,6.13761,6.14637,6.13615,6.14053,198000000.0
2005-07-29 15:30:00,6.14115,6.14275,6.13808,6.14136,182000000.0
2005-07-29 15:45:00,6.14153,6.14828,6.13786,6.14207,230000000.0
2005-07-29 16:00:00,6.14371,6.15171,6.14282,6.14454,195000000.0
2005-07-29 16:15:00,6.1433,6.14659,6.1358,6.13984,182000000.0
2005-07-29 16:30:00,6.14064,6.14082,6.12913,6.13055,217000000.0
2005-07-29 16:45:00,6.13015,6.13606,6.12765,6.13272,177000000.0
2005-07-29 17:00:00,6.13393,6.15119,6.13393,6.15119,192000000.0
2005-07-29 17:15:00,6.1501,6.1572,6.14703,6.14703,188000000.0
2005-07-29 17:30:00,6.14865,6.15153,6.14358,6.14505,203000000.0
2005-07-29 17:45:00,6.14547,6.14682,6.14091,6.1445,212000000.0
2005-07-29 18:00:00,6.1447,6.14734,6.14307,6.14513,203000000.0
2005-07-29 18:15:00,6.14477,6.1499,6.14221,6.1484,191000000.0
2005-07-29 18:30:00,6.14846,6.149,6.14452,6.14565,208000000.0
2005-07-29 18:45:00,6.14564,6.14707,6.14417,6.14417,200000000.0
2005-07-29 19:00:00,6.14458,6.1458,6.1417,6.14218,214000000.0
2005-07-29 19:15:00,6.14253,6.14253,6.13887,6.14028,195000000.0
2005-07-29 19:30:00,6.14053,6.1423,6.13922,6.14195,199000000.0
2005-07-29 19:45:00,6.14068,6.14582,6.13937,6.14409,209000000.0
2005-07-29 20:00:00,6.14418,6.14651,6.14228,6.14475,198000000.0
2005-07-29 20:15:00,6.14444,6.14925,6.14362,6.14864,192000000.0
2005-07-29 20:30:00,6.14851,6.14874,6.14706,6.14759,218000000.0
2005-07-29 20:45:00,6.14777,6.14801,6.1463,6.14662,194000000.0
2005-07-29 21:00:00,6.14658,6.14694,6.14451,6.14507,200000000.0
2005-07-29 21:15:00,6.14528,6.14825,6.14488,6.14671,178000000.0
2005-07-29 21:30:00,6.14664,6.1497,6.1462,6.14722,212000000.0
2005-07-29 21:45:00,6.14709,6.1492,6.14641,6.14802,196000000.0
2005-07-29 22:00:00,6.14798,6.14861,6.14659,6.14674,210000000.0
2005-07-29 22:15:00,6.1466,6.14687,6.14563,6.14657,201000000.0
2005-07-29 22:30:00,6.14618,6.14699,6.14546,6.14628,179000000.0
2005-07-29 22:45:00,6.14588,6.14968,6.14578,6.14924,202000000.0
2005-08-01 02:00:00,6.14815,6.14837,6.145,6.14569,216000000.0
2005-08-01 02:15:00,6.146,6.1461,6.14115,6.14167,203000000.0
2005-08-01 02:30:00,6.14182,6.14271,6.1396,6.142,204000000.0
2005-08-01 02:45:00,6.14199,6.14465,6.14123,6.14138,200000000.0
2005-08-01 03:00:00,6.14118,6.14133,6.13487,6.13742,215000000.0
2005-08-01 03:15:00,6.13729,6.1396,6.13656,6.1385,183000000.0
2005-08-01 03:30:00,6.13847,6.14028,6.13708,6.13757,210000000.0
2005-08-01 03:45:00,6.13717,6.13739,6.13269,6.13283,190000000.0
2005-08-01 04:00:00,6.13264,6.13455,6.1283,6.13373,213000000.0
2005-08-01 04:15:00,6.13364,6.1347,6.12988,6.13011,172000000.0
2005-08-01 04:30:00,6.12962,6.12964,6.11781,6.12017,184000000.0
2005-08-01 04:45:00,6.12051,6.12219,6.11925,6.1211,199000000.0
2005-08-01 05:00:00,6.12173,6.12209,6.11671,6.11908,193000000.0
2005-08-01 05:15:00,6.11901,6.12259,6.11812,6.12039,212000000.0
2005-08-01 05:30:00,6.12007,6.12064,6.11906,6.12034,215000000.0
2005-08-01 05:45:00,6.12031,6.12031,6.11743,6.11821,209000000.0
2005-08-01 06:00:00,6.11832,6.11976,6.11624,6.11652,231000000.0
2005-08-01 06:15:00,6.11663,6.12015,6.11663,6.11823,208000000.0
2005-08-01 06:30:00,6.11829,6.11933,6.11615,6.11748,201000000.0
2005-08-01 06:45:00,6.11688,6.11714,6.11519,6.11636,189000000.0
2005-08-01 07:00:00,6.11629,6.11817,6.11593,6.11765,199000000.0
2005-08-01 07:15:00,6.11767,6.12139,6.11692,6.12107,234000000.0
2005-08-01 07:30:00,6.12075,6.12134,6.11695,6.11955,179000000.0
2005-08-01 07:45:00,6.11962,6.12213,6.11866,6.12002,188000000.0
2005-08-01 08:00:00,6.11976,6.12114,6.11647,6.1202,196000000.0
2005-08-01 08:15:00,6.11989,6.12521,6.11942,6.12486,179000000.0
2005-08-01 08:30:00,6.12528,6.12662,6.12276,6.12551,176000000.0
2005-08-01 08:45:00,6.12503,6.12503,6.11786,6.11862,227000000.0
2005-08-01 09:00:00,6.11829,6.12354,6.11463,6.12123,195000000.0
2005-08-01 09:15:00,6.12152,6.12433,6.11832,6.11891,214000000.0
2005-08-01 09:30:00,6.1186,6.1195,6.11668,6.11735,228000000.0
2005-08-01 09:45:00,6.11738,6.1182,6.11311,6.11729,218000000.0
2005-08-01 10:00:00,6.11749,6.11749,6.11106,6.11235,195000000.0
2005-08-01 10:15:00,6.11229,6.11269,6.10204,6.10251,194000000.0
2005-08-01 10:30:00,6.10181,6.10286,6.09798,6.10263,191000000.0
2005-08-01 10:45:00,6.10237,6.10361,6.09806,6.09971,176000000.0
2005-08-01 11:00:00,6.09983,6.1024,6.09847,6.09847,199000000.0
2005-08-01 11:15:00,6.09911,6.10287,6.0988,6.10049,203000000.0
2005-08-01 11:30:00,6.10127,6.10475,6.10086,6.10279,198000000.0
2005-08-01 11:45:00,6.10267,6.10496,6.10157,6.10293,182000000.0
2005-08-01 12:00:00,6.10309,6.10611,6.10309,6.10482,187000000.0
2005-08-01 12:15:00,6.10476,6.10597,6.09909,6.10017,183000000.0
2005-08-01 12:30:00,6.09988,6.10043,6.09148,6.09196,195000000.0
2005-08-01 12:45:00,6.09164,6.09504,6.09109,6.09397,193000000.0
2005-08-01 13:00:00,6.095,6.10002,6.09312,6.09624,237000000.0
2005-08-01 13:15:00,6.09593,6.0967,6.09009,6.09482,203000000.0
2005-08-01 13:30:00,6.09538,6.09796,6.09484,6.09612,175000000.0
2005-08-01 13:45:00,6.09604,6.10088,6.09546,6.10084,181000000.0
2005-08-01 14:00:00,6.10194,6.10194,6.09686,6.10009,188000000.0
2005-08-01 14:15:00,6.10006,6.10006,6.08686,6.08686,193000000.0
2005-08-01 14:30:00,6.08781,6.09359,6.08605,6.09186,200000000.0
2005-08-01 14:45:00,6.09067,6.09267,6.08703,6.09177,187000000.0
2005-08-01 15:00:00,6.09172,6.09631,6.09106,6.09591,205000000.0
2005-08-01 15:15:00,6.09591,6.09882,6.09259,6.09803,198000000.0
2005-08-01 15:30:00,6.09787,6.09792,6.0916,6.09531,182000000.0
2005-08-01 15:45:00,6.09529,6.09844,6.0948,6.09754,230000000.0
2005-08-01 16:00:00,6.09766,6.10076,6.0909,6.09785,195000000.0
2005-08-01 16:15:00,6.09718,6.09936,6.08876,6.09029,182000000.0
2005-08-01 16:30:00,6.09002,6.09942,6.08517,6.09942,217000000.0
2005-08-01 16:45:00,6.09823,6.10955,6.09415,6.10531,177000000.0
2005-08-01 17:00:00,6.10545,6.1151,6.10317,6.11144,192000000.0
2005-08-01 17:15:00,6.11148,6.11665,6.11092,6.1147,188000000.0
2005-08-01 17:30:00,6.11398,6.11477,6.10579,6.10853,203000000.0
2005-08-01 17:45:00,6.10893,6.11479,6.10683,6.10983,212000000.0
2005-08-01 18:00:00,6.11004,6.11162,6.10336,6.10417,203000000.0
2005-08-01 18:15:00,6.10482,6.10848,6.10316,6.10793,191000000.0
2005-08-01 18:30:00,6.10809,6.10904,6.10108,6.10266,208000000.0
2005-08-01 18:45:00,6.10318,6.10679,6.10227,6.10578,200000000.0
2005-08-01 19:00:00,6.10575,6.10672,6.10257,6.10536,214000000.0
2005-08-01 19:15:00,6.10538,6.10745,6.1044,6.10668,195000000.0
2005-08-01 19:30:00,6.1076,6.10802,6.10485,6.10746,199000000.0
2005-08-01 19:45:00,6.10743,6.10811,6.10512,6.10651,209000000.0
2005-08-01 20:00:00,6.10589,6.10868,6.10424,6.10476,198000000.0
2005-08-01 20:15:00,6.10504,6.1079,6.10504,6.1054,192000000.0
2005-08-01 20:30:00,6.10477,6.10901,6.1047,6.10662,218000000.0
2005-08-01 20:45:00,6.10736,6.11234,6.10558,6.11042,194000000.0
2005-08-01 21:00:00,6.11082,6.11709,6.1108,6.11686,200000000.0
2005-08-01 21:15:00,6.11671,6.1175,6.11508,6.11683,178000000.0
2005-08-01 21:30:00,6.11699,6.11751,6.11361,6.1157,212000000.0
2005-08-01 21:45:00,6.1159,6.11739,6.11457,6.11576,196000000.0
2005-08-01 22:00:00,6.11665,6.11692,6.11451,6.11487,210000000.0
2005-08-01 22:15:00,6.11534,6.11777,6.11437,6.11723,201000000.0
2005-08-01 22:30:00,6.11723,6.11762,6.11494,6.11685,179000000.0
2005-08-01 22:45:00,6.11638,6.12006,6.11569,6.11937,202000000.0
2005-08-01 23:00:00,6.1197,6.12266,6.11874,6.12185,194000000.0
2005-08-01 23:15:00,6.12213,6.12249,6.11896,6.12085,195000000.0
2005-08-01 23:30:00,6.12155,6.12286,6.11998,6.12085,214000000.0
2005-08-01 23:45:00,6.12057,6.12298,6.12008,6.1222,219000000.0
2005-08-02 00:00:00,6.12222,6.12313,6.1198,6.12173,195000000.0
2005-08-02 00:15:00,6.12189,6.12303,6.11985,6.12182,191000000.0
2005-08-02 00:30:00,6.12105,6.12112,6.11525,6.11562,205000000.0
2005-08-02 00:45:00,6.11592,6.11937,6.11457,6.11795,189000000.0
2005-08-02 01:00:00,6.11767,6.11843,6.11249,6.11404,188000000.0
2005-08-02 01:15:00,6.11397,6.1196,6.11208,6.11895,192000000.0
2005-08-02 01:30:00,6.11984,6.11987,6.11526,6.11599,211000000.0
2005-08-02 01:45:00,6.11648,6.11819,6.11071,6.11295,196000000.0
2005-08-02 02:00:00,6.11322,6.11534,6.11088,6.11391,216000000.0
2005-08-02 02:15:00,6.11371,6.11509,6.11106,6.11163,203000000.0
2005-08-02 02:30:00,6.11236,6.11254,6.10789,6.11132,204000000.0
2005-08-02 02:45:00,6.11146,6.11319,6.11022,6.11049,200000000.0
2005-08-02 03:00:00,6.11049,6.11222,6.10532,6.10672,215000000.0
2005-08-02 03:15:00,6.10598,6.10674,6.10241,6.1033,183000000.0
2005-08-02 03:30:00,6.10357,6.10595,6.10264,6.10398,210000000.0
2005-08-02 03:45:00,6.10422,6.10595,6.09745,6.09933,190000000.0
2005-08-02 04:00:00,6.0994,6.10122,6.09812,6.10029,213000000.0
2005-08-02 04:15:00,6.09994,6.10171,6.09768,6.0988,172000000.0
2005-08-02 04:30:00,6.09914,6.10414,6.09748,6.10186,184000000.0
2005-08-02 04:45:00,6.10233,6.10726,6.10021,6.10555,199000000.0
2005-08-02 05:00:00,6.10665,6.10808,6.10555,6.10555,193000000.0
2005-08-02 05:15:00,6.10514,6.10657,6.10359,6.10433,212000000.0
2005-08-02 05:30:00,6.10375,6.10572,6.10063,6.10162,215000000.0
2005-08-02 05:45:00,6.10236,6.10275,6.09866,6.09921,209000000.0
2005-08-02 06:00:00,6.09931,6.09957,6.09471,6.09707,231000000.0
2005-08-02 06:15:00,6.09715,6.10387,6.09689,6.10241,208000000.0
2005-08-02 06:30:00,6.10297,6.10548,6.10028,6.10229,201000000.0
2005-08-02 06:45:00,6.1018,6.10186,6.09799,6.10034,189000000.0
2005-08-02 07:00:00,6.09967,6.09967,6.09515,6.09944,199000000.0
2005-08-02 07:15:00,6.0998,6.10052,6.09468,6.09697,234000000.0
2005-08-02 07:30:00,6.0972,6.10169,6.09615,6.10052,179000000.0
2005-08-02 07:45:00,6.10176,6.10553,6.10003,6.10214,188000000.0
2005-08-02 08:00:00,6.10165,6.10538,6.10061,6.10223,196000000.0
2005-08-02 08:15:00,6.10228,6.10682,6.10051,6.10371,179000000.0
2005-08-02 08:30:00,6.1039,6.10562,6.10085,6.10491,176000000.0
2005-08-02 08:45:00,6.10476,6.10851,6.10141,6.10658,227000000.0
2005-08-02 09:00:00,6.10607,6.11465,6.10474,6.11026,195000000.0
2005-08-02 09:15:00,6.11054,6.11206,6.10215,6.10357,214000000.0
2005-08-02 09:30:00,6.10381,6.10425,6.09737,6.10055,228000000.0
2005-08-02 09:45:00,6.10067,6.10072,6.09085,6.09608,218000000.0
2005-08-02 10:00:00,6.09442,6.09711,6.09384,6.09584,195000000.0
2005-08-02 10:15:00,6.09591,6.09978,6.09078,6.09189,194000000.0
2005-08-02 10:30:00,6.09093,6.09477,6.08937,6.09241,191000000.0
2005-08-02 10:45:00,6.09312,6.09806,6.09077,6.09442,176000000.0
2005-08-02 11:00:00,6.09366,6.09771,6.09269,6.0965,199000000.0
2005-08-02 11:15:00,6.09695,6.10128,6.09433,6.10112,203000000.0
2005-08-02 11:30:00,6.10022,6.10293,6.09729,6.09829,198000000.0
2005-08-02 11:45:00,6.09799,6.10143,6.09496,6.09973,182000000.0
2005-08-02 12:00:00,6.10016,6.10038,6.0959,6.0988,187000000.0
2005-08-02 12:15:00,6.09857,6.10069,6.09713,6.0993,183000000.0
2005-08-02 12:30:00,6.0996,6.10004,6.09505,6.09575,195000000.0
2005-08-02 12:45:00,6.09639,6.1013,6.09469,6.09833,193000000.0
2005-08-02 13:00:00,6.09843,6.099,6.0947,6.09593,237000000.0
2005-08-02 13:15:00,6.09562,6.10094,6.09562,6.09864,203000000.0
2005-08-02 13:30:00,6.09825,6.09961,6.09642,6.09801,175000000.0
2005-08-02 13:45:00,6.09728,6.09858,6.09413,6.09775,181000000.0
2005-08-02 14:00:00,6.09787,6.10046,6.09623,6.10046,188000000.0
2005-08-02 14:15:00,6.10071,6.10341,6.09699,6.10231,193000000.0
2005-08-02 14:30:00,6.10336,6.10561,6.09353,6.09461,200000000.0
2005-08-02 14:45:00,6.09471,6.09632,6.08378,6.09438,187000000.0
2005-08-02 15:00:00,6.09294,6.10218,6.09294,6.09623,205000000.0
2005-08-02 15:15:00,6.09635,6.10063,6.09477,6.09795,198000000.0
2005-08-02 15:30:00,6.09793,6.10093,6.09535,6.10006,182000000.0
2005-08-02 15:45:00,6.10046,6.10323,6.09762,6.10029,230000000.0
2005-08-02 16:00:00,6.1007,6.11245,6.1002,6.10089,195000000.0
2005-08-02 16:15:00,6.10107,6.10925,6.10107,6.10638,182000000.0
2005-08-02 16:30:00,6.10623,6.1098,6.1041,6.10716,217000000.0
2005-08-02 16:45:00,6.10652,6.1076,6.10237,6.10437,177000000.0
2005-08-02 17:00:00,6.10448,6.10703,6.10162,6.10331,192000000.0
2005-08-02 17:15:00,6.10352,6.10562,6.10193,6.1033,188000000.0
2005-08-02 17:30:00,6.10321,6.10456,6.10113,6.10184,203000000.0
2005-08-02 17:45:00,6.10239,6.10799,6.10239,6.10553,212000000.0
2005-08-02 18:00:00,6.10463,6.1103,6.10463,6.10789,203000000.0
2005-08-02 18:15:00,6.10761,6.11175,6.10553,6.10885,191000000.0
2005-08-02 18:30:00,6.10916,6.11145,6.10641,6.11023,208000000.0
2005-08-02 18:45:00,6.11099,6.11314,6.10939,6.11027,200000000.0
2005-08-02 19:00:00,6.11025,6.11419,6.10952,6.10952,214000000.0
2005-08-02 19:15:00,6.10907,6.11385,6.10758,6.1085,195000000.0
2005-08-02 19:30:00,6.10802,6.11024,6.1065,6.10729,199000000.0
2005-08-02 19:45:00,6.10732,6.11071,6.10732,6.10965,209000000.0
2005-08-02 20:00:00,6.11023,6.11334,6.10889,6.1101,198000000.0
2005-08-02 20:15:00,6.11006,6.11212,6.10964,6.1115,192000000.0
2005-08-02 20:30:00,6.11168,6.11436,6.11,6.11325,218000000.0
2005-08-02 20:45:00,6.11312,6.11403,6.11092,6.1111,194000000.0
2005-08-02 21:00:00,6.11202,6.11254,6.1083,6.11067,200000000.0
2005-08-02 21:15:00,6.11063,6.11209,6.10877,6.11209,178000000.0
2005-08-02 21:30:00,6.11266,6.11281,6.10906,6.11069,212000000.0
2005-08-02 21:45:00,6.11038,6.112,6.1088,6.11087,196000000.0
2005-08-02 22:00:00,6.11189,6.11256,6.11004,6.11057,210000000.0
2005-08-02 22:15:00,6.11112,6.1131,6.10976,6.11213,201000000.0
2005-08-02 22:30:00,6.11175,6.1136,6.11022,6.11278,179000000.0
2005-08-02 22:45:00,6.11279,6.11456,6.11172,6.11291,202000000.0
2005-08-02 23:00:00,6.11224,6.11531,6.10834,6.11017,194000000.0
2005-08-02 23:15:00,6.11039,6.1115,6.10866,6.11081,195000000.0
2005-08-02 23:30:00,6.11171,6.11325,6.10965,6.11177,214000000.0
2005-08-02 23:45:00,6.11176,6.11333,6.11029,6.11116,219000000.0
2005-08-03 00:00:00,6.11117,6.11438,6.10986,6.11436,195000000.0
2005-08-03 00:15:00,6.11442,6.11532,6.11106,6.11281,191000000.0
2005-08-03 00:30:00,6.11288,6.11498,6.11122,6.11352,205000000.0
2005-08-03 00:45:00,6.11364,6.11401,6.11088,6.11214,189000000.0
2005-08-03 01:00:00,6.11348,6.11487,6.10971,6.11381,188000000.0
2005-08-03 01:15:00,6.11369,6.11517,6.11165,6.1145,192000000.0
2005-08-03 01:30:00,6.11435,6.11549,6.1112,6.11265,211000000.0
2005-08-03 01:45:00,6.11284,6.11508,6.11113,6.1124,196000000.0
2005-08-03 02:00:00,6.11272,6.11446,6.11117,6.11248,216000000.0
2005-08-03 02:15:00,6.11273,6.11588,6.11089,6.11531,203000000.0
2005-08-03 02:30:00,6.11585,6.12579,6.11585,6.12349,204000000.0
2005-08-03 02:45:00,6.12158,6.12676,6.11972,6.12676,200000000.0
2005-08-03 03:00:00,6.12636,6.12653,6.12268,6.12516,215000000.0
2005-08-03 03:15:00,6.12501,6.13323,6.12388,6.127,183000000.0
2005-08-03 03:30:00,6.12725,6.13347,6.12652,6.13039,210000000.0
2005-08-03 03:45:00,6.12933,6.13282,6.12859,6.13165,190000000.0
2005-08-03 04:00:00,6.13201,6.13445,6.12376,6.12376,213000000.0
2005-08-03 04:15:00,6.12544,6.12686,6.12352,6.12596,172000000.0
2005-08-03 04:30:00,6.12588,6.12956,6.12465,6.12671,184000000.0
2005-08-03 04:45:00,6.12713,6.12765,6.12367,6.12591,199000000.0
2005-08-03 05:00:00,6.12604,6.12826,6.12522,6.1268,193000000.0
2005-08-03 05:15:00,6.12686,6.1283,6.12553,6.1283,212000000.0
2005-08-03 05:30:00,6.12846,6.1289,6.12385,6.12445,215000000.0
2005-08-03 05:45:00,6.12488,6.12806,6.12394,6.12806,209000000.0
2005-08-03 06:00:00,6.12815,6.12973,6.12669,6.1293,231000000.0
2005-08-03 06:15:00,6.1287,6.13028,6.12613,6.12613,208000000.0
2005-08-03 06:30:00,6.12641,6.12884,6.12506,6.12592,201000000.0
2005-08-03 06:45:00,6.12575,6.12886,6.1253,6.12766,189000000.0
2005-08-03 07:00:00,6.12772,6.12966,6.12659,6.1278,199000000.0
2005-08-03 07:15:00,6.12776,6.12913,6.12623,6.12717,234000000.0
2005-08-03 07:30:00,6.12835,6.12965,6.12672,6.12847,179000000.0
2005-08-03 07:45:00,6.12767,6.12925,6.12382,6.12585,188000000.0
2005-08-03 08:00:00,6.12571,6.1269,6.11979,6.12189,196000000.0
2005-08-03 08:15:00,6.12183,6.12402,6.11275,6.11491,179000000.0
2005-08-03 08:30:00,6.1143,6.11618,6.10845,6.10845,176000000.0
2005-08-03 08:45:00,6.10905,6.11356,6.10662,6.10662,227000000.0
2005-08-03 09:00:00,6.10761,6.11111,6.10483,6.10535,195000000.0
2005-08-03 09:15:00,6.10571,6.10645,6.10304,6.1062,214000000.0
2005-08-03 09:30:00,6.10503,6.10797,6.10417,6.10504,228000000.0
2005-08-03 09:45:00,6.10575,6.10669,6.10239,6.10412,218000000.0
2005-08-03 10:00:00,6.10382,6.10536,6.09774,6.09995,195000000.0
2005-08-03 10:15:00,6.09924,6.10165,6.09362,6.09599,194000000.0
2005-08-03 10:30:00,6.09634,6.09656,6.08955,6.09137,191000000.0
2005-08-03 10:45:00,6.09247,6.09386,6.08621,6.08786,176000000.0
2005-08-03 11:00:00,6.08594,6.08737,6.06133,6.06942,199000000.0
2005-08-03 11:15:00,6.06872,6.07036,6.05118,6.0518,203000000.0
2005-08-03 11:30:00,6.0513,6.05848,6.05033,6.05347,198000000.0
2005-08-03 11:45:00,6.05325,6.05808,6.05125,6.05471,182000000.0
2005-08-03 12:00:00,6.05527,6.05643,6.04961,6.05155,187000000.0
2005-08-03 12:15:00,6.05206,6.05544,6.051,6.05245,183000000.0
2005-08-03 12:30:00,6.05156,6.05313,6.04893,6.05247,195000000.0
2005-08-03 12:45:00,6.05303,6.05753,6.05197,6.05753,193000000.0
2005-08-03 13:00:00,6.05671,6.06025,6.05492,6.05871,237000000.0
2005-08-03 13:15:00,6.05763,6.05912,6.05479,6.05741,203000000.0
2005-08-03 13:30:00,6.05705,6.0604,6.05628,6.0563,175000000.0
2005-08-03 13:45:00,6.05656,6.05945,6.05419,6.05426,181000000.0
2005-08-03 14:00:00,6.05543,6.05664,6.05225,6.05528,188000000.0
2005-08-03 14:15:00,6.05653,6.05674,6.04677,6.04921,193000000.0
2005-08-03 14:30:00,6.04926,6.05289,6.0486,6.0496,200000000.0
2005-08-03 14:45:00,6.04961,6.05473,6.04752,6.05451,187000000.0
2005-08-03 15:00:00,6.05476,6.0563,6.05209,6.05447,205000000.0
2005-08-03 15:15:00,6.05526,6.05649,6.05152,6.05452,198000000.0
2005-08-03 15:30:00,6.05461,6.05772,6.05248,6.05517,182000000.0
2005-08-03 15:45:00,6.05638,6.05934,6.05548,6.05554,230000000.0
2005-08-03 16:00:00,6.05552,6.05672,6.05187,6.05187,195000000.0
2005-08-03 16:15:00,6.05294,6.05687,6.04654,6.04724,182000000.0
2005-08-03 16:30:00,6.04898,6.05699,6.04671,6.05638,217000000.0
2005-08-03 16:45:00,6.05595,6.05669,6.04833,6.05163,177000000.0
2005-08-03 17:00:00,6.05203,6.05489,6.04312,6.04529,192000000.0
2005-08-03 17:15:00,6.04547,6.04892,6.04447,6.04557,188000000.0
2005-08-03 17:30:00,6.04534,6.04741,6.04359,6.04541,203000000.0
2005-08-03 17:45:00,6.04538,6.04553,6.03977,6.04186,212000000.0
2005-08-03 18:00:00,6.04207,6.04511,6.03747,6.03879,203000000.0
2005-08-03 18:15:00,6.0385,6.04413,6.03802,6.04283,191000000.0
2005-08-03 18:30:00,6.04286,6.04609,6.04206,6.04473,208000000.0
2005-08-03 18:45:00,6.04529,6.04733,6.04408,6.04643,200000000.0
2005-08-03 19:00:00,6.04655,6.0481,6.04412,6.04796,214000000.0
2005-08-03 19:15:00,6.04822,6.04827,6.04193,6.04206,195000000.0
2005-08-03 19:30:00,6.04165,6.04392,6.04029,6.04289,199000000.0
2005-08-03 19:45:00,6.04246,6.04418,6.04085,6.0429,209000000.0
2005-08-03 20:00:00,6.04277,6.04456,6.04173,6.04352,198000000.0
2005-08-03 20:15:00,6.04351,6.04402,6.0399,6.04402,192000000.0
2005-08-03 20:30:00,6.04339,6.04339,6.0373,6.03977,218000000.0
2005-08-03 20:45:00,6.04018,6.04289,6.03771,6.04164,194000000.0
2005-08-03 21:00:00,6.04192,6.04335,6.03949,6.04156,200000000.0
2005-08-03 21:15:00,6.04137,6.04349,6.04055,6.04293,178000000.0
2005-08-03 21:30:00,6.04367,6.04431,6.04121,6.04313,212000000.0
2005-08-03 21:45:00,6.0428,6.0447,6.04081,6.04146,196000000.0
2005-08-03 22:00:00,6.04151,6.04486,6.04151,6.04398,210000000.0
2005-08-03 22:15:00,6.04433,6.04452,6.0414,6.04396,201000000.0
2005-08-03 22:30:00,6.04369,6.04452,6.04128,6.04382,179000000.0
2005-08-03 22:45:00,6.04308,6.04422,6.04011,6.04071,202000000.0
2005-08-03 23:00:00,6.04185,6.04265,6.03827,6.03892,194000000.0
2005-08-03 23:15:00,6.038,6.04239,6.03756,6.04137,195000000.0
2005-08-03 23:30:00,6.04209,6.0431,6.0389,6.04151,214000000.0
2005-08-03 23:45:00,6.04108,6.04495,6.04074,6.04311,219000000.0
2005-08-04 00:00:00,6.04369,6.04453,6.04132,6.04238,195000000.0
2005-08-04 00:15:00,6.04236,6.04691,6.04235,6.04405,191000000.0
2005-08-04 00:30:00,6.04382,6.04674,6.04339,6.04637,205000000.0
2005-08-04 00:45:00,6.04609,6.04621,6.04285,6.04495,189000000.0
2005-08-04 01:00:00,6.04463,6.04463,6.03976,6.04318,188000000.0
2005-08-04 01:15:00,6.04312,6.04508,6.04072,6.04362,192000000.0
2005-08-04 01:30:00,6.04247,6.04627,6.04243,6.0436,211000000.0
2005-08-04 01:45:00,6.04383,6.04626,6.04166,6.04468,196000000.0
2005-08-04 02:00:00,6.0448,6.04843,6.0439,6.04619,216000000.0
2005-08-04 02:15:00,6.0464,6.04937,6.04558,6.04674,203000000.0
2005-08-04 02:30:00,6.04681,6.04908,6.04435,6.04723,204000000.0
2005-08-04 02:45:00,6.04729,6.0494,6.04455,6.04595,200000000.0
2005-08-04 03:00:00,6.04521,6.04534,6.03736,6.04023,215000000.0
2005-08-04 03:15:00,6.03979,6.03979,6.02029,6.02566,183000000.0
2005-08-04 03:30:00,6.02555,6.03559,6.02449,6.03287,210000000.0
2005-08-04 03:45:00,6.03189,6.03908,6.03189,6.03659,190000000.0
2005-08-04 04:00:00,6.03657,6.04273,6.03615,6.04155,213000000.0
2005-08-04 04:15:00,6.04123,6.04277,6.03896,6.04151,172000000.0
2005-08-04 04:30:00,6.04127,6.05005,6.04034,6.04352,184000000.0
2005-08-04 04:45:00,6.0437,6.04601,6.04218,6.04457,199000000.0
2005-08-04 05:00:00,6.04445,6.04651,6.04253,6.0427,193000000.0
2005-08-04 05:15:00,6.04293,6.0443,6.04127,6.04243,212000000.0
2005-08-04 05:30:00,6.04192,6.04544,6.04083,6.04488,215000000.0
2005-08-04 05:45:00,6.04507,6.04672,6.0435,6.04568,209000000.0
2005-08-04 06:00:00,6.04546,6.04685,6.04365,6.04474,231000000.0
2005-08-04 06:15:00,6.04419,6.04912,6.04419,6.04853,208000000.0
2005-08-04 06:30:00,6.04782,6.04889,6.045,6.04672,201000000.0
2005-08-04 06:45:00,6.04661,6.04853,6.04483,6.04653,189000000.0
2005-08-04 07:00:00,6.04656,6.04734,6.04332,6.04531,199000000.0
2005-08-04 07:15:00,6.04505,6.0461,6.04233,6.04528,234000000.0
2005-08-04 07:30:00,6.04364,6.04482,6.0397,6.04123,179000000.0
2005-08-04 07:45:00,6.04135,6.04285,6.0402,6.04161,188000000.0
2005-08-04 08:00:00,6.04244,6.04872,6.04186,6.04681,196000000.0
2005-08-04 08:15:00,6.04686,6.04752,6.0444,6.04611,179000000.0
2005-08-04 08:30:00,6.04615,6.04654,6.04137,6.04149,176000000.0
2005-08-04 08:45:00,6.04135,6.04625,6.03842,6.04048,227000000.0
2005-08-04 09:00:00,6.04142,6.04642,6.03858,6.04456,195000000.0
2005-08-04 09:15:00,6.04583,6.0547,6.04267,6.05374,214000000.0
2005-08-04 09:30:00,6.05414,6.05715,6.04988,6.05422,228000000.0
2005-08-04 09:45:00,6.05316,6.05732,6.05025,6.05087,218000000.0
2005-08-04 10:00:00,6.05117,6.05474,6.04713,6.05095,195000000.0
2005-08-04 10:15:00,6.05187,6.05823,6.05134,6.05554,194000000.0
2005-08-04 10:30:00,6.05468,6.05644,6.0505,6.05126,191000000.0
2005-08-04 10:45:00,6.05071,6.05396,6.04918,6.05159,176000000.0
2005-08-04 11:00:00,6.05121,6.05452,6.05008,6.05382,199000000.0
2005-08-04 11:15:00,6.05374,6.05798,6.05217,6.05217,203000000.0
2005-08-04 11:30:00,6.05158,6.059,6.05123,6.05279,198000000.0
2005-08-04 11:45:00,6.0526,6.05477,6.05003,6.05033,182000000.0
2005-08-04 12:00:00,6.05011,6.05213,6.0429,6.0455,187000000.0
2005-08-04 12:15:00,6.0449,6.04657,6.03805,6.03974,183000000.0
2005-08-04 12:30:00,6.03854,6.0424,6.03537,6.03934,195000000.0
2005-08-04 12:45:00,6.03946,6.04458,6.03914,6.04454,193000000.0
2005-08-04 13:00:00,6.04511,6.04646,6.04156,6.04486,237000000.0
2005-08-04 13:15:00,6.04447,6.0464,6.04157,6.04552,203000000.0
2005-08-04 13:30:00,6.04463,6.04611,6.04202,6.04346,175000000.0
2005-08-04 13:45:00,6.04419,6.04858,6.04266,6.04733,181000000.0
2005-08-04 14:00:00,6.04781,6.05071,6.0475,6.05067,188000000.0
2005-08-04 14:15:00,6.05064,6.05131,6.0467,6.04782,193000000.0
2005-08-04 14:30:00,6.04796,6.05519,6.04772,6.05451,200000000.0
2005-08-04 14:45:00,6.05497,6.0557,6.04564,6.04604,187000000.0
2005-08-04 15:00:00,6.04577,6.04745,6.04168,6.04718,205000000.0
2005-08-04 15:15:00,6.0471,6.04865,6.04276,6.04433,198000000.0
2005-08-04 15:30:00,6.04398,6.04514,6.0413,6.04225,182000000.0
2005-08-04 15:45:00,6.04221,6.04367,6.03903,6.04041,230000000.0
2005-08-04 16:00:00,6.03968,6.04235,6.03808,6.04145,195000000.0
2005-08-04 16:15:00,6.04179,6.04215,6.03784,6.03784,182000000.0
2005-08-04 16:30:00,6.03801,6.03898,6.02577,6.02643,217000000.0
2005-08-04 16:45:00,6.02764,6.02894,6.02436,6.02611,177000000.0
2005-08-04 17:00:00,6.02614,6.02668,6.01586,6.01586,192000000.0
2005-08-04 17:15:00,6.01721,6.01881,6.00971,6.01432,188000000.0
2005-08-04 17:30:00,6.01465,6.02072,6.01346,6.01782,203000000.0
2005-08-04 17:45:00,6.01767,6.02438,6.0173,6.01942,212000000.0
2005-08-04 18:00:00,6.02028,6.02153,6.01535,6.01535,203000000.0
2005-08-04 18:15:00,6.01573,6.01808,6.01304,6.01503,191000000.0
2005-08-04 18:30:00,6.01558,6.0198,6.01451,6.01723,208000000.0
2005-08-04 18:45:00,6.01848,6.01931,6.01512,6.01593,200000000.0
2005-08-04 19:00:00,6.01704,6.02265,6.01463,6.01926,214000000.0
2005-08-04 19:15:00,6.01938,6.0226,6.01851,6.02217,195000000.0
2005-08-04 19:30:00,6.02192,6.02422,6.01985,6.01988,199000000.0
2005-08-04 19:45:00,6.01948,6.02485,6.01948,6.02254,209000000.0
2005-08-04 20:00:00,6.02219,6.02463,6.02105,6.02288,198000000.0
2005-08-04 20:15:00,6.02326,6.02553,6.01819,6.01891,192000000.0
2005-08-04 20:30:00,6.01882,6.02163,6.01831,6.01949,218000000.0
2005-08-04 20:45:00,6.01973,6.02238,6.01583,6.02161,194000000.0
2005-08-04 21:00:00,6.02075,6.02175,6.01699,6.01843,200000000.0
2005-08-04 21:15:00,6.01856,6.02026,6.01668,6.01794,178000000.0
2005-08-04 21:30:00,6.01826,6.02303,6.01779,6.01947,212000000.0
2005-08-04 21:45:00,6.01906,6.02172,6.01792,6.02089,196000000.0
2005-08-04 22:00:00,6.02104,6.02247,6.01927,6.02097,210000000.0
2005-08-04 22:15:00,6.02104,6.02159,6.01924,6.02112,201000000.0
2005-08-04 22:30:00,6.02127,6.02161,6.01632,6.01773,179000000.0
2005-08-04 22:45:00,6.0174,6.01953,6.01656,6.01716,202000000.0
2005-08-04 23:00:00,6.01893,6.02034,6.01464,6.01662,194000000.0
2005-08-04 23:15:00,6.01756,6.01982,6.01682,6.01949,195000000.0
2005-08-04 23:30:00,6.01999,6.01999,6.01543,6.01553,214000000.0
2005-08-04 23:45:00,6.01547,6.01837,6.01503,6.01834,219000000.0
2005-08-05 00:00:00,6.01838,6.01838,6.01466,6.01716,195000000.0
2005-08-05 00:15:00,6.01723,6.0185,6.01616,6.01646,191000000.0
2005-08-05 00:30:00,6.01646,6.01901,6.01584,6.01864,205000000.0
2005-08-05 00:45:00,6.01891,6.01984,6.01716,6.01858,189000000.0
2005-08-05 01:00:00,6.01849,6.02088,6.01754,6.02081,188000000.0
2005-08-05 01:15:00,6.02066,6.02156,6.01775,6.01847,192000000.0
2005-08-05 01:30:00,6.01911,6.02071,6.01814,6.01958,211000000.0
2005-08-05 01:45:00,6.01988,6.02075,6.01616,6.01719,196000000.0
2005-08-05 02:00:00,6.01754,6.01806,6.01276,6.01597,216000000.0
2005-08-05 02:15:00,6.01728,6.01995,6.01595,6.01781,203000000.0
2005-08-05 02:30:00,6.01779,6.02013,6.01498,6.01803,204000000.0
2005-08-05 02:45:00,6.01954,6.02314,6.01747,6.0225,200000000.0
2005-08-05 03:00:00,6.02265,6.02418,6.02054,6.02054,215000000.0
2005-08-05 03:15:00,6.02064,6.02271,6.0186,6.02184,183000000.0
2005-08-05 03:30:00,6.02224,6.02513,6.0208,6.02324,210000000.0
2005-08-05 03:45:00,6.02331,6.02349,6.01941,6.01941,190000000.0
2005-08-05 04:00:00,6.01917,6.0215,6.01659,6.02099,213000000.0
2005-08-05 04:15:00,6.02183,6.02489,6.02056,6.02362,172000000.0
2005-08-05 04:30:00,6.02353,6.02593,6.02141,6.02171,184000000.0
2005-08-05 04:45:00,6.02209,6.02404,6.02124,6.0237,199000000.0
2005-08-05 05:00:00,6.02396,6.02564,6.02148,6.02407,193000000.0
2005-08-05 05:15:00,6.02405,6.03058,6.02405,6.02876,212000000.0
2005-08-05 05:30:00,6.02951,6.02992,6.02585,6.0297,215000000.0
2005-08-05 05:45:00,6.02968,6.03061,6.02701,6.02962,209000000.0
2005-08-05 06:00:00,6.03116,6.03264,6.02824,6.02884,231000000.0
2005-08-05 06:15:00,6.02864,6.0311,6.02649,6.03024,208000000.0
2005-08-05 06:30:00,6.02999,6.03175,6.02697,6.03062,201000000.0
2005-08-05 06:45:00,6.03004,6.03285,6.02928,6.03152,189000000.0
2005-08-05 07:00:00,6.03111,6.03264,6.02794,6.02997,199000000.0
2005-08-05 07:15:00,6.02991,6.03154,6.02677,6.02893,234000000.0
2005-08-05 07:30:00,6.02906,6.02939,6.02298,6.02424,179000000.0
2005-08-05 07:45:00,6.02494,6.02569,6.02216,6.02419,188000000.0
2005-08-05 08:00:00,6.02399,6.03006,6.0236,6.02731,196000000.0
2005-08-05 08:15:00,6.02664,6.02751,6.02216,6.02371,179000000.0
2005-08-05 08:30:00,6.02637,6.0271,6.02277,6.02366,176000000.0
2005-08-05 08:45:00,6.02253,6.02473,6.01851,6.02185,227000000.0
2005-08-05 09:00:00,6.02179,6.02345,6.01997,6.01997,195000000.0
2005-08-05 09:15:00,6.0202,6.0267,6.01987,6.0241,214000000.0
2005-08-05 09:30:00,6.0235,6.025,6.01685,6.01849,228000000.0
2005-08-05 09:45:00,6.01815,6.02025,6.01314,6.01806,218000000.0
2005-08-05 10:00:00,6.01941,6.0206,6.01327,6.01602,195000000.0
2005-08-05 10:15:00,6.01585,6.02321,6.01555,6.01914,194000000.0
2005-08-05 10:30:00,6.01974,6.02235,6.01668,6.01916,191000000.0
2005-08-05 10:45:00,6.01915,6.02159,6.01811,6.01981,176000000.0
2005-08-05 11:00:00,6.01998,6.02323,6.01935,6.0218,199000000.0
2005-08-05 11:15:00,6.02248,6.02523,6.02037,6.02478,203000000.0
2005-08-05 11:30:00,6.0253,6.02822,6.02357,6.02726,198000000.0
2005-08-05 11:45:00,6.02767,6.02867,6.02414,6.0244,182000000.0
2005-08-05 12:00:00,6.02451,6.02823,6.02359,6.02371,187000000.0
2005-08-05 12:15:00,6.02436,6.02816,6.02249,6.02696,183000000.0
2005-08-05 12:30:00,6.02691,6.02719,6.02164,6.02654,195000000.0
2005-08-05 12:45:00,6.02751,6.03078,6.02513,6.03017,193000000.0
2005-08-05 13:00:00,6.03083,6.03154,6.02757,6.02962,237000000.0
2005-08-05 13:15:00,6.02956,6.03011,6.01969,6.02009,203000000.0
2005-08-05 13:30:00,6.01931,6.02293,6.0162,6.01885,175000000.0
2005-08-05 13:45:00,6.01904,6.02335,6.01687,6.02068,181000000.0
2005-08-05 14:00:00,6.01933,6.02019,6.01529,6.01787,188000000.0
2005-08-05 14:15:00,6.01708,6.02065,6.0147,6.02065,193000000.0
2005-08-05 14:30:00,6.01899,6.04173,6.01392,6.03667,200000000.0
2005-08-05 14:45:00,6.03818,6.04077,6.03291,6.03697,187000000.0
2005-08-05 15:00:00,6.03685,6.05177,6.03685,6.04935,205000000.0
2005-08-05 15:15:00,6.04903,6.04945,6.03231,6.03371,198000000.0
2005-08-05 15:30:00,6.03352,6.03518,6.02755,6.0329,182000000.0
2005-08-05 15:45:00,6.03227,6.04638,6.03191,6.04168,230000000.0
2005-08-05 16:00:00,6.04131,6.04131,6.03196,6.03931,195000000.0
2005-08-05 16:15:00,6.03997,6.04231,6.03537,6.04019,182000000.0
2005-08-05 16:30:00,6.0394,6.04037,6.03208,6.03528,217000000.0
2005-08-05 16:45:00,6.03473,6.0426,6.03473,6.04192,177000000.0
2005-08-05 17:00:00,6.04182,6.04795,6.0371,6.04521,192000000.0
2005-08-05 17:15:00,6.04633,6.0498,6.04078,6.04264,188000000.0
2005-08-05 17:30:00,6.04312,6.04746,6.04073,6.04628,203000000.0
2005-08-05 17:45:00,6.04747,6.05235,6.0461,6.04629,212000000.0
2005-08-05 18:00:00,6.0471,6.05142,6.04622,6.05142,203000000.0
2005-08-05 18:15:00,6.05212,6.05395,6.04783,6.04794,191000000.0
2005-08-05 18:30:00,6.04813,6.05231,6.04813,6.04977,208000000.0
2005-08-05 18:45:00,6.04985,6.04985,6.04551,6.04652,200000000.0
2005-08-05 19:00:00,6.04594,6.05024,6.0453,6.04616,214000000.0
2005-08-05 19:15:00,6.04796,6.04877,6.04274,6.04333,195000000.0
2005-08-05 19:30:00,6.04334,6.04617,6.0387,6.04158,199000000.0
2005-08-05 19:45:00,6.04157,6.04489,6.03994,6.04355,209000000.0
2005-08-05 20:00:00,6.04291,6.04482,6.0419,6.04277,198000000.0
2005-08-05 20:15:00,6.04296,6.04505,6.04011,6.04183,192000000.0
2005-08-05 20:30:00,6.04123,6.04212,6.03559,6.03719,218000000.0
2005-08-05 20:45:00,6.03573,6.03813,6.03473,6.03665,194000000.0
2005-08-05 21:00:00,6.03645,6.03757,6.03424,6.03438,200000000.0
2005-08-05 21:15:00,6.03425,6.03865,6.03425,6.0378,178000000.0
2005-08-05 21:30:00,6.03612,6.03955,6.03612,6.03737,212000000.0
2005-08-05 21:45:00,6.03679,6.03706,6.03317,6.03486,196000000.0
2005-08-05 22:00:00,6.03487,6.0356,6.03093,6.03339,210000000.0
2005-08-05 22:15:00,6.03253,6.03409,6.03127,6.03369,201000000.0
2005-08-05 22:30:00,6.03367,6.03436,6.03046,6.03309,179000000.0
2005-08-05 22:45:00,6.03231,6.03437,6.03132,6.0322,202000000.0
2005-08-08 02:00:00,6.04347,6.04375,6.03668,6.04122,216000000.0
2005-08-08 02:15:00,6.04108,6.04138,6.03762,6.03863,203000000.0
2005-08-08 02:30:00,6.03825,6.03946,6.036,6.03933,204000000.0
2005-08-08 02:45:00,6.03969,6.04021,6.03645,6.03784,200000000.0
2005-08-08 03:00:00,6.03769,6.04045,6.03579,6.03963,215000000.0
2005-08-08 03:15:00,6.04043,6.04473,6.04014,6.04432,183000000.0
2005-08-08 03:30:00,6.04403,6.04499,6.04038,6.04038,210000000.0
2005-08-08 03:45:00,6.04155,6.04313,6.03963,6.04158,190000000.0
2005-08-08 04:00:00,6.04213,6.04223,6.03893,6.04107,213000000.0
2005-08-08 04:15:00,6.04082,6.04321,6.03981,6.04288,172000000.0
2005-08-08 04:30:00,6.04268,6.04367,6.041,6.04359,184000000.0
2005-08-08 04:45:00,6.04381,6.04386,6.03885,6.04174,199000000.0
2005-08-08 05:00:00,6.04192,6.04411,6.03959,6.04168,193000000.0
2005-08-08 05:15:00,6.04159,6.04392,6.04029,6.04158,212000000.0
2005-08-08 05:30:00,6.04146,6.0425,6.03948,6.04136,215000000.0
2005-08-08 05:45:00,6.0413,6.04384,6.03904,6.04163,209000000.0
2005-08-08 06:00:00,6.043,6.04388,6.04006,6.04054,231000000.0
2005-08-08 06:15:00,6.03981,6.04032,6.0348,6.0378,208000000.0
2005-08-08 06:30:00,6.03835,6.04533,6.03835,6.04303,201000000.0
2005-08-08 06:45:00,6.04178,6.04301,6.03782,6.04296,189000000.0
2005-08-08 07:00:00,6.04356,6.04995,6.04156,6.04717,199000000.0
2005-08-08 07:15:00,6.04713,6.05207,6.04615,6.0482,234000000.0
2005-08-08 07:30:00,6.04804,6.04883,6.04503,6.04653,179000000.0
2005-08-08 07:45:00,6.0464,6.04889,6.04338,6.04605,188000000.0
2005-08-08 08:00:00,6.04556,6.0493,6.04422,6.04509,196000000.0
2005-08-08 08:15:00,6.04539,6.04924,6.04496,6.04586,179000000.0
2005-08-08 08:30:00,6.04526,6.04707,6.04331,6.04707,176000000.0
2005-08-08 08:45:00,6.04624,6.04756,6.04253,6.04434,227000000.0
2005-08-08 09:00:00,6.0438,6.04454,6.0362,6.03804,195000000.0
2005-08-08 09:15:00,6.03839,6.03855,6.03403,6.03444,214000000.0
2005-08-08 09:30:00,6.03445,6.03499,6.02644,6.02719,228000000.0
2005-08-08 09:45:00,6.02813,6.03179,6.02258,6.02636,218000000.0
2005-08-08 10:00:00,6.02679,6.03152,6.02543,6.03152,195000000.0
2005-08-08 10:15:00,6.03155,6.03156,6.02718,6.02863,194000000.0
2005-08-08 10:30:00,6.02874,6.0296,6.0236,6.02423,191000000.0
2005-08-08 10:45:00,6.02436,6.02717,6.02351,6.02634,176000000.0
2005-08-08 11:00:00,6.02634,6.02689,6.0192,6.01999,199000000.0
2005-08-08 11:15:00,6.02048,6.02309,6.01822,6.01912,203000000.0
2005-08-08 11:30:00,6.01895,6.02444,6.01604,6.01682,198000000.0
2005-08-08 11:45:00,6.01679,6.02074,6.0159,6.01817,182000000.0
2005-08-08 12:00:00,6.0186,6.02076,6.01615,6.02023,187000000.0
2005-08-08 12:15:00,6.02012,6.02076,6.01694,6.01868,183000000.0
2005-08-08 12:30:00,6.01854,6.02022,6.01617,6.01767,195000000.0
2005-08-08 12:45:00,6.01779,6.02579,6.01719,6.02557,193000000.0
2005-08-08 13:00:00,6.02544,6.02918,6.02151,6.02797,237000000.0
2005-08-08 13:15:00,6.02846,6.029,6.01997,6.02128,203000000.0
2005-08-08 13:30:00,6.02046,6.0223,6.01797,6.01915,175000000.0
2005-08-08 13:45:00,6.01993,6.02476,6.01896,6.02199,181000000.0
2005-08-08 14:00:00,6.02151,6.02629,6.02093,6.02607,188000000.0
2005-08-08 14:15:00,6.02595,6.02646,6.02143,6.02273,193000000.0
2005-08-08 14:30:00,6.02176,6.02591,6.02142,6.02416,200000000.0
2005-08-08 14:45:00,6.02421,6.02593,6.02209,6.02434,187000000.0
2005-08-08 15:00:00,6.02378,6.02765,6.0215,6.0249,205000000.0
2005-08-08 15:15:00,6.02478,6.02568,6.02262,6.02283,198000000.0
2005-08-08 15:30:00,6.02374,6.02781,6.02305,6.02781,182000000.0
2005-08-08 15:45:00,6.02779,6.02779,6.0233,6.02645,230000000.0
2005-08-08 16:00:00,6.02442,6.02542,6.02247,6.02457,195000000.0
2005-08-08 16:15:00,6.02386,6.02477,6.02196,6.02305,182000000.0
2005-08-08 16:30:00,6.02317,6.02998,6.0228,6.02953,217000000.0
2005-08-08 16:45:00,6.02826,6.02979,6.02547,6.02777,177000000.0
2005-08-08 17:00:00,6.02766,6.02921,6.02569,6.02781,192000000.0
2005-08-08 17:15:00,6.02743,6.03055,6.02613,6.03011,188000000.0
2005-08-08 17:30:00,6.02962,6.0336,6.02759,6.02935,203000000.0
2005-08-08 17:45:00,6.02989,6.03152,6.02818,6.03035,212000000.0
2005-08-08 18:00:00,6.03051,6.03205,6.02804,6.03101,203000000.0
2005-08-08 18:15:00,6.03116,6.03125,6.02806,6.02991,191000000.0
2005-08-08 18:30:00,6.03041,6.03205,6.02877,6.0309,208000000.0
2005-08-08 18:45:00,6.03142,6.03295,6.02952,6.03062,200000000.0
2005-08-08 19:00:00,6.03071,6.03242,6.0288,6.02983,214000000.0
2005-08-08 19:15:00,6.02894,6.03076,6.02647,6.03076,195000000.0
2005-08-08 19:30:00,6.02996,6.03343,6.02821,6.03145,199000000.0
2005-08-08 19:45:00,6.03153,6.03294,6.02974,6.03006,209000000.0
2005-08-08 20:00:00,6.02953,6.03019,6.02736,6.02736,198000000.0
2005-08-08 20:15:00,6.0288,6.03251,6.02789,6.0304,192000000.0
2005-08-08 20:30:00,6.0299,6.03116,6.02847,6.03013,218000000.0
2005-08-08 20:45:00,6.02992,6.03039,6.02747,6.02964,194000000.0
2005-08-08 21:00:00,6.0294,6.03274,6.02864,6.03122,200000000.0
2005-08-08 21:15:00,6.0316,6.03308,6.02981,6.03205,178000000.0
2005-08-08 21:30:00,6.03181,6.03681,6.03076,6.03469,212000000.0
2005-08-08 21:45:00,6.03405,6.03617,6.03271,6.0347,196000000.0
2005-08-08 22:00:00,6.03385,6.03623,6.03305,6.03596,210000000.0
2005-08-08 22:15:00,6.03582,6.03664,6.03364,6.03428,201000000.0
2005-08-08 22:30:00,6.03411,6.03677,6.03338,6.03643,179000000.0
2005-08-08 22:45:00,6.03578,6.03645,6.0335,6.03473,202000000.0
2005-08-08 23:00:00,6.03563,6.03652,6.0337,6.03632,194000000.0
2005-08-08 23:15:00,6.03647,6.03708,6.03433,6.03508,195000000.0
2005-08-08 23:30:00,6.03517,6.03715,6.03434,6.03627,214000000.0
2005-08-08 23:45:00,6.03623,6.03711,6.03449,6.03684,219000000.0
2005-08-09 00:00:00,6.0373,6.03749,6.03463,6.03539,195000000.0
2005-08-09 00:15:00,6.03565,6.03744,6.03492,6.03606,191000000.0
2005-08-09 00:30:00,6.03631,6.0375,6.03269,6.03483,205000000.0
2005-08-09 00:45:00,6.03499,6.03602,6.03371,6.03462,189000000.0
2005-08-09 01:00:00,6.03437,6.03612,6.02648,6.02888,188000000.0
2005-08-09 01:15:00,6.0287,6.02892,6.0248,6.02888,192000000.0
2005-08-09 01:30:00,6.02902,6.02902,6.0249,6.02715,211000000.0
2005-08-09 01:45:00,6.02667,6.03002,6.02578,6.0258,196000000.0
2005-08-09 02:00:00,6.0258,6.03005,6.0258,6.02964,216000000.0
2005-08-09 02:15:00,6.03003,6.03054,6.0243,6.0243,203000000.0
2005-08-09 02:30:00,6.0245,6.02594,6.02263,6.02477,204000000.0
2005-08-09 02:45:00,6.02478,6.025,6.0224,6.02278,200000000.0
2005-08-09 03:00:00,6.02266,6.02462,6.01186,6.02013,215000000.0
2005-08-09 03:15:00,6.01941,6.02295,6.01696,6.01937,183000000.0
2005-08-09 03:30:00,6.01954,6.02214,6.0169,6.01966,210000000.0
2005-08-09 03:45:00,6.01996,6.02118,6.01343,6.01343,190000000.0
2005-08-09 04:00:00,6.01259,6.02024,6.01259,6.01823,213000000.0
2005-08-09 04:15:00,6.01813,6.0257,6.01771,6.02134,172000000.0
2005-08-09 04:30:00,6.02115,6.02266,6.01926,6.02149,184000000.0
2005-08-09 04:45:00,6.02145,6.02352,6.02047,6.02352,199000000.0
2005-08-09 05:00:00,6.02221,6.02896,6.02212,6.02717,193000000.0
2005-08-09 05:15:00,6.02758,6.03184,6.02714,6.02872,212000000.0
2005-08-09 05:30:00,6.02797,6.03122,6.02757,6.02865,215000000.0
2005-08-09 05:45:00,6.02919,6.03029,6.02583,6.02947,209000000.0
2005-08-09 06:00:00,6.02941,6.02971,6.02506,6.02506,231000000.0
2005-08-09 06:15:00,6.02526,6.02876,6.02526,6.0274,208000000.0
2005-08-09 06:30:00,6.02791,6.03041,6.02736,6.02781,201000000.0
2005-08-09 06:45:00,6.02767,6.03101,6.02743,6.02815,189000000.0
2005-08-09 07:00:00,6.02788,6.02875,6.02574,6.02801,199000000.0
2005-08-09 07:15:00,6.02871,6.02905,6.02286,6.02286,234000000.0
2005-08-09 07:30:00,6.02228,6.025,6.01777,6.01974,179000000.0
2005-08-09 07:45:00,6.01941,6.02123,6.0045,6.00734,188000000.0
2005-08-09 08:00:00,6.00636,6.01419,6.0062,6.01243,196000000.0
2005-08-09 08:15:00,6.01466,6.0161,6.01049,6.01433,179000000.0
2005-08-09 08:30:00,6.01469,6.01494,6.00821,6.00851,176000000.0
2005-08-09 08:45:00,6.00816,6.01024,6.00687,6.00787,227000000.0
2005-08-09 09:00:00,6.00654,6.01486,6.00654,6.01157,195000000.0
2005-08-09 09:15:00,6.01065,6.01695,6.00763,6.01695,214000000.0
2005-08-09 09:30:00,6.0164,6.02033,6.01534,6.01975,228000000.0
2005-08-09 09:45:00,6.01981,6.02046,6.01642,6.01748,218000000.0
2005-08-09 10:00:00,6.01856,6.026,6.01739,6.02353,195000000.0
2005-08-09 10:15:00,6.02306,6.02897,6.02164,6.02778,194000000.0
2005-08-09 10:30:00,6.02732,6.03044,6.02478,6.02623,191000000.0
2005-08-09 10:45:00,6.02581,6.02687,6.01914,6.02347,176000000.0
2005-08-09 11:00:00,6.02379,6.0254,6.022,6.02381,199000000.0
2005-08-09 11:15:00,6.02331,6.02563,6.02115,6.02274,203000000.0
2005-08-09 11:30:00,6.02267,6.0248,6.02188,6.02382,198000000.0
2005-08-09 11:45:00,6.02389,6.02543,6.02195,6.02468,182000000.0
2005-08-09 12:00:00,6.02464,6.02651,6.02254,6.02469,187000000.0
2005-08-09 12:15:00,6.02561,6.02814,6.02253,6.02773,183000000.0
2005-08-09 12:30:00,6.02767,6.03228,6.02688,6.02949,195000000.0
2005-08-09 12:45:00,6.02889,6.03164,6.02774,6.02995,193000000.0
2005-08-09 13:00:00,6.03006,6.03063,6.02675,6.02769,237000000.0
2005-08-09 13:15:00,6.02746,6.03014,6.02578,6.028,203000000.0
2005-08-09 13:30:00,6.02749,6.03169,6.02668,6.02829,175000000.0
2005-08-09 13:45:00,6.02821,6.02869,6.02522,6.02759,181000000.0
2005-08-09 14:00:00,6.02715,6.03036,6.02593,6.02805,188000000.0
2005-08-09 14:15:00,6.02764,6.0327,6.02611,6.02996,193000000.0
2005-08-09 14:30:00,6.02991,6.0344,6.02661,6.03375,200000000.0
2005-08-09 14:45:00,6.03302,6.04067,6.03143,6.03925,187000000.0
2005-08-09 15:00:00,6.03915,6.04477,6.03871,6.0427,205000000.0
2005-08-09 15:15:00,6.04246,6.04301,6.03927,6.04106,198000000.0
2005-08-09 15:30:00,6.04251,6.04547,6.04088,6.04228,182000000.0
2005-08-09 15:45:00,6.04244,6.04508,6.04104,6.0433,230000000.0
2005-08-09 16:00:00,6.04319,6.04343,6.03656,6.03712,195000000.0
2005-08-09 16:15:00,6.03741,6.03974,6.03593,6.03868,182000000.0
2005-08-09 16:30:00,6.03952,6.04075,6.03793,6.04019,217000000.0
2005-08-09 16:45:00,6.0399,6.04035,6.03619,6.03719,177000000.0
2005-08-09 17:00:00,6.03715,6.03919,6.0319,6.03426,192000000.0
2005-08-09 17:15:00,6.03392,6.03849,6.03336,6.03647,188000000.0
2005-08-09 17:30:00,6.03708,6.03748,6.03384,6.03561,203000000.0
2005-08-09 17:45:00,6.03627,6.03862,6.03218,6.03837,212000000.0
2005-08-09 18:00:00,6.03767,6.04068,6.0365,6.04053,203000000.0
2005-08-09 18:15:00,6.04015,6.0414,6.03769,6.03978,191000000.0
2005-08-09 18:30:00,6.03987,6.04141,6.03843,6.03945,208000000.0
2005-08-09 18:45:00,6.03952,6.04159,6.03769,6.03878,200000000.0
2005-08-09 19:00:00,6.03874,6.0399,6.037,6.03874,214000000.0
2005-08-09 19:15:00,6.03821,6.04049,6.03795,6.03831,195000000.0
2005-08-09 19:30:00,6.03861,6.04114,6.03639,6.0368,199000000.0
2005-08-09 19:45:00,6.03711,6.03991,6.03664,6.03914,209000000.0
2005-08-09 20:00:00,6.03913,6.04042,6.03709,6.03959,198000000.0
2005-08-09 20:15:00,6.03977,6.03981,6.0264,6.03337,192000000.0
2005-08-09 20:30:00,6.03311,6.03326,6.0215,6.02988,218000000.0
2005-08-09 20:45:00,6.03022,6.03136,6.02551,6.0274,194000000.0
2005-08-09 21:00:00,6.0275,6.0286,6.02587,6.02713,200000000.0
2005-08-09 21:15:00,6.02703,6.02782,6.02228,6.02399,178000000.0
2005-08-09 21:30:00,6.02355,6.02826,6.02355,6.02804,212000000.0
2005-08-09 21:45:00,6.02633,6.02872,6.02543,6.02735,196000000.0
2005-08-09 22:00:00,6.02724,6.02796,6.02518,6.02676,210000000.0
2005-08-09 22:15:00,6.02699,6.02868,6.02642,6.02843,201000000.0
2005-08-09 22:30:00,6.02792,6.0299,6.02617,6.02692,179000000.0
2005-08-09 22:45:00,6.02664,6.02797,6.02423,6.02501,202000000.0
2005-08-09 23:00:00,6.02477,6.02699,6.02434,6.02535,194000000.0
2005-08-09 23:15:00,6.02548,6.02759,6.0239,6.02498,195000000.0
2005-08-09 23:30:00,6.02486,6.02583,6.02182,6.0237,214000000.0
2005-08-09 23:45:00,6.02355,6.02369,6.01884,6.02236,219000000.0
2005-08-10 00:00:00,6.02227,6.02275,6.01826,6.01926,195000000.0
2005-08-10 00:15:00,6.01962,6.02003,6.01738,6.01859,191000000.0
2005-08-10 00:30:00,6.01873,6.02189,6.01702,6.02151,205000000.0
2005-08-10 00:45:00,6.02215,6.02388,6.01916,6.02245,189000000.0
2005-08-10 01:00:00,6.02249,6.02567,6.02105,6.02354,188000000.0
2005-08-10 01:15:00,6.02397,6.02677,6.02299,6.02398,192000000.0
2005-08-10 01:30:00,6.02412,6.03107,6.02358,6.02674,211000000.0
2005-08-10 01:45:00,6.02645,6.03094,6.02518,6.03094,196000000.0
2005-08-10 02:00:00,6.03131,6.03201,6.02588,6.02712,216000000.0
2005-08-10 02:15:00,6.02726,6.02848,6.0243,6.02786,203000000.0
2005-08-10 02:30:00,6.0277,6.03054,6.02572,6.02918,204000000.0
2005-08-10 02:45:00,6.03032,6.03278,6.02969,6.03184,200000000.0
2005-08-10 03:00:00,6.03203,6.03781,6.03176,6.03649,215000000.0
2005-08-10 03:15:00,6.03637,6.03771,6.0317,6.03341,183000000.0
2005-08-10 03:30:00,6.03251,6.03446,6.02848,6.03092,210000000.0
2005-08-10 03:45:00,6.03051,6.03285,6.0282,6.0299,190000000.0
2005-08-10 04:00:00,6.0297,6.03195,6.02742,6.03014,213000000.0
2005-08-10 04:15:00,6.03096,6.03195,6.02852,6.03049,172000000.0
2005-08-10 04:30:00,6.0305,6.03243,6.02845,6.02977,184000000.0
2005-08-10 04:45:00,6.0296,6.03143,6.02759,6.02869,199000000.0
2005-08-10 05:00:00,6.02867,6.02974,6.02725,6.02847,193000000.0
2005-08-10 05:15:00,6.0285,6.03044,6.02695,6.03041,212000000.0
2005-08-10 05:30:00,6.02989,6.03139,6.02796,6.02967,215000000.0
2005-08-10 05:45:00,6.02918,6.03159,6.02826,6.03103,209000000.0
2005-08-10 06:00:00,6.03123,6.03203,6.02853,6.02962,231000000.0
2005-08-10 06:15:00,6.02902,6.03267,6.02826,6.03157,208000000.0
2005-08-10 06:30:00,6.03144,6.03284,6.02967,6.03258,201000000.0
2005-08-10 06:45:00,6.03226,6.0331,6.02887,6.03134,189000000.0
2005-08-10 07:00:00,6.03083,6.03243,6.02736,6.02833,199000000.0
2005-08-10 07:15:00,6.02839,6.02922,6.02048,6.02161,234000000.0
2005-08-10 07:30:00,6.02173,6.02363,6.01807,6.02246,179000000.0
2005-08-10 07:45:00,6.02183,6.02428,6.02048,6.02198,188000000.0
2005-08-10 08:00:00,6.02172,6.02669,6.01982,6.02185,196000000.0
2005-08-10 08:15:00,6.02244,6.02792,6.01927,6.02009,179000000.0
2005-08-10 08:30:00,6.01956,6.02025,6.0142,6.01715,176000000.0
2005-08-10 08:45:00,6.01621,6.01947,6.01511,6.01927,227000000.0
2005-08-10 09:00:00,6.01885,6.01885,6.01229,6.01578,195000000.0
2005-08-10 09:15:00,6.01592,6.02026,6.01434,6.01822,214000000.0
2005-08-10 09:30:00,6.01791,6.02498,6.01707,6.02358,228000000.0
2005-08-10 09:45:00,6.02362,6.024,6.01635,6.01708,218000000.0
2005-08-10 10:00:00,6.01672,6.02139,6.01569,6.02012,195000000.0
2005-08-10 10:15:00,6.02018,6.02198,6.01843,6.02082,194000000.0
2005-08-10 10:30:00,6.02065,6.02277,6.01546,6.01546,191000000.0
2005-08-10 10:45:00,6.01421,6.01808,6.01251,6.01641,176000000.0
2005-08-10 11:00:00,6.01623,6.01694,6.00699,6.00726,199000000.0
2005-08-10 11:15:00,6.00818,6.00883,5.99885,6.00039,203000000.0
2005-08-10 11:30:00,6.00038,6.01217,6.00003,6.00781,198000000.0
2005-08-10 11:45:00,6.00856,6.00953,6.00542,6.00783,182000000.0
2005-08-10 12:00:00,6.00796,6.01476,6.00675,6.01302,187000000.0
2005-08-10 12:15:00,6.01329,6.01464,6.00957,6.01237,183000000.0
2005-08-10 12:30:00,6.013,6.01341,6.01052,6.01287,195000000.0
2005-08-10 12:45:00,6.01341,6.02091,6.01235,6.01999,193000000.0
2005-08-10 13:00:00,6.02028,6.02117,6.01532,6.01941,237000000.0
2005-08-10 13:15:00,6.01918,6.02101,6.01602,6.01701,203000000.0
2005-08-10 13:30:00,6.01639,6.01956,6.01452,6.01582,175000000.0
2005-08-10 13:45:00,6.01578,6.01894,6.01367,6.01805,181000000.0
2005-08-10 14:00:00,6.01846,6.02231,6.01625,6.02231,188000000.0
2005-08-10 14:15:00,6.02227,6.02227,6.01862,6.0202,193000000.0
2005-08-10 14:30:00,6.02044,6.02077,6.01496,6.01837,200000000.0
2005-08-10 14:45:00,6.01901,6.02039,6.01648,6.02016,187000000.0
2005-08-10 15:00:00,6.02074,6.02155,6.01692,6.01933,205000000.0
2005-08-10 15:15:00,6.01889,6.02466,6.0169,6.02387,198000000.0
2005-08-10 15:30:00,6.02371,6.02456,6.01839,6.02086,182000000.0
2005-08-10 15:45:00,6.01982,6.02138,6.01558,6.01732,230000000.0
2005-08-10 16:00:00,6.01673,6.01673,6.00799,6.01414,195000000.0
2005-08-10 16:15:00,6.01362,6.01621,6.01073,6.01507,182000000.0
2005-08-10 16:30:00,6.01323,6.02053,6.01025,6.0195,217000000.0
2005-08-10 16:45:00,6.01976,6.02164,6.01634,6.01859,177000000.0
2005-08-10 17:00:00,6.0202,6.02481,6.01941,6.02466,192000000.0
2005-08-10 17:15:00,6.0245,6.03513,6.0245,6.03513,188000000.0
2005-08-10 17:30:00,6.03515,6.03814,6.03133,6.03656,203000000.0
2005-08-10 17:45:00,6.03582,6.04313,6.03557,6.03869,212000000.0
2005-08-10 18:00:00,6.03752,6.03925,6.03343,6.0345,203000000.0
2005-08-10 18:15:00,6.03497,6.03921,6.03469,6.03811,191000000.0
2005-08-10 18:30:00,6.03828,6.0387,6.03299,6.03417,208000000.0
2005-08-10 18:45:00,6.03428,6.03512,6.03237,6.03334,200000000.0
2005-08-10 19:00:00,6.03388,6.03793,6.03176,6.03604,214000000.0
2005-08-10 19:15:00,6.03564,6.03735,6.03482,6.0372,195000000.0
2005-08-10 19:30:00,6.03616,6.03807,6.03192,6.03423,199000000.0
2005-08-10 19:45:00,6.0336,6.03452,6.03081,6.03198,209000000.0
2005-08-10 20:00:00,6.03262,6.03334,6.02789,6.03079,198000000.0
2005-08-10 20:15:00,6.03096,6.03518,6.02888,6.03084,192000000.0
2005-08-10 20:30:00,6.02983,6.0304,6.02561,6.0281,218000000.0
2005-08-10 20:45:00,6.02913,6.02922,6.02129,6.02248,194000000.0
2005-08-10 21:00:00,6.02254,6.02351,6.02074,6.02154,200000000.0
2005-08-10 21:15:00,6.02127,6.02347,6.01987,6.02176,178000000.0
2005-08-10 21:30:00,6.02136,6.0263,6.02136,6.02498,212000000.0
2005-08-10 21:45:00,6.02434,6.027,6.02281,6.02626,196000000.0
2005-08-10 22:00:00,6.0267,6.02709,6.02239,6.02381,210000000.0
2005-08-10 22:15:00,6.02352,6.02468,6.02208,6.02456,201000000.0
2005-08-10 22:30:00,6.02378,6.02515,6.02183,6.02251,179000000.0
2005-08-10 22:45:00,6.02241,6.02351,6.02054,6.02062,202000000.0
2005-08-10 23:00:00,6.02025,6.02196,6.01712,6.01869,194000000.0
2005-08-10 23:15:00,6.01889,6.01975,6.01658,6.01765,195000000.0
2005-08-10 23:30:00,6.01791,6.0191,6.0163,6.01902,214000000.0
2005-08-10 23:45:00,6.01798,6.01906,6.01592,6.01618,219000000.0
2005-08-11 00:00:00,6.01672,6.01932,6.01537,6.01702,195000000.0
2005-08-11 00:15:00,6.01717,6.02031,6.01668,6.01908,191000000.0
2005-08-11 00:30:00,6.01893,6.02126,6.01817,6.02027,205000000.0
2005-08-11 00:45:00,6.02072,6.02101,6.01786,6.01941,189000000.0
2005-08-11 01:00:00,6.01928,6.02033,6.01721,6.01975,188000000.0
2005-08-11 01:15:00,6.01918,6.02057,6.01631,6.01686,192000000.0
2005-08-11 01:30:00,6.01735,6.01912,6.01629,6.01767,211000000.0
2005-08-11 01:45:00,6.01816,6.02132,6.01733,6.01981,196000000.0
2005-08-11 02:00:00,6.02047,6.0225,6.01773,6.02159,216000000.0
2005-08-11 02:15:00,6.02197,6.0225,6.01704,6.01815,203000000.0
2005-08-11 02:30:00,6.01766,6.0195,6.01506,6.01715,204000000.0
2005-08-11 02:45:00,6.0172,6.0179,6.01182,6.01452,200000000.0
2005-08-11 03:00:00,6.01491,6.01602,6.01041,6.01086,215000000.0
2005-08-11 03:15:00,6.01109,6.01349,6.00545,6.00721,183000000.0
2005-08-11 03:30:00,6.00692,6.01055,6.00611,6.00816,210000000.0
2005-08-11 03:45:00,6.00781,6.01117,6.0064,6.00974,190000000.0
2005-08-11 04:00:00,6.0094,6.01066,6.0074,6.00923,213000000.0
2005-08-11 04:15:00,6.00969,6.01352,6.00969,6.01274,172000000.0
2005-08-11 04:30:00,6.01143,6.01265,6.00867,6.00974,184000000.0
2005-08-11 04:45:00,6.00959,6.01155,6.0088,6.01001,199000000.0
2005-08-11 05:00:00,6.00987,6.01099,6.00564,6.00564,193000000.0
2005-08-11 05:15:00,6.00593,6.00826,6.00401,6.00748,212000000.0
2005-08-11 05:30:00,6.00745,6.00907,6.00393,6.00576,215000000.0
2005-08-11 05:45:00,6.00583,6.00583,6.00196,6.00403,209000000.0
2005-08-11 06:00:00,6.0042,6.00604,6.00214,6.00441,231000000.0
2005-08-11 06:15:00,6.00452,6.00623,6.00237,6.00424,208000000.0
2005-08-11 06:30:00,6.0056,6.00863,6.00441,6.00531,201000000.0
2005-08-11 06:45:00,6.00499,6.00797,6.00242,6.00242,189000000.0
2005-08-11 07:00:00,6.00178,6.00703,6.00178,6.00434,199000000.0
2005-08-11 07:15:00,6.00395,6.00586,6.00144,6.00295,234000000.0
2005-08-11 07:30:00,6.00152,6.01083,6.00031,6.00962,179000000.0
2005-08-11 07:45:00,6.01001,6.0162,6.00656,6.01425,188000000.0
2005-08-11 08:00:00,6.01463,6.01626,6.00996,6.01325,196000000.0
2005-08-11 08:15:00,6.01205,6.01452,6.00941,6.01284,179000000.0
2005-08-11 08:30:00,6.01337,6.01693,6.01182,6.01425,176000000.0
2005-08-11 08:45:00,6.01415,6.01455,6.00808,6.00854,227000000.0
2005-08-11 09:00:00,6.00831,6.01154,6.00382,6.00671,195000000.0
2005-08-11 09:15:00,6.00796,6.00796,6.00304,6.00318,214000000.0
2005-08-11 09:30:00,6.00388,6.01088,6.00302,6.00728,228000000.0
2005-08-11 09:45:00,6.00713,6.0075,5.99844,5.99847,218000000.0
2005-08-11 10:00:00,5.99813,6.00704,5.99657,6.00081,195000000.0
2005-08-11 10:15:00,6.00129,6.00681,6.00107,6.0036,194000000.0
2005-08-11 10:30:00,6.00399,6.00993,6.00296,6.00723,191000000.0
2005-08-11 10:45:00,6.00723,6.01031,6.00543,6.00687,176000000.0
2005-08-11 11:00:00,6.00698,6.00804,6.00459,6.00773,199000000.0
2005-08-11 11:15:00,6.00729,6.00981,6.00465,6.00882,203000000.0
2005-08-11 11:30:00,6.00909,6.00943,6.00492,6.00847,198000000.0
2005-08-11 11:45:00,6.00755,6.00985,6.00516,6.0057,182000000.0
2005-08-11 12:00:00,6.00683,6.00865,6.00497,6.00676,187000000.0
2005-08-11 12:15:00,6.00651,6.008,6.00088,6.00134,183000000.0
2005-08-11 12:30:00,6.00236,6.00622,5.99772,6.00191,195000000.0
2005-08-11 12:45:00,6.00266,6.00586,6.00136,6.00586,193000000.0
2005-08-11 13:00:00,6.00604,6.00604,5.99821,6.00006,237000000.0
2005-08-11 13:15:00,6.00025,6.00369,5.99759,6.00176,203000000.0
2005-08-11 13:30:00,6.00198,6.00389,6.00028,6.00379,175000000.0
2005-08-11 13:45:00,6.00224,6.00594,6.00201,6.00342,181000000.0
2005-08-11 14:00:00,6.00451,6.00859,6.0032,6.00812,188000000.0
2005-08-11 14:15:00,6.00889,6.01039,6.00433,6.00807,193000000.0
2005-08-11 14:30:00,6.00713,6.01083,6.00094,6.00684,200000000.0
2005-08-11 14:45:00,6.00595,6.0068,6.00131,6.00258,187000000.0
2005-08-11 15:00:00,6.00204,6.00471,5.99437,5.99809,205000000.0
2005-08-11 15:15:00,5.99801,5.9983,5.9922,5.99555,198000000.0
2005-08-11 15:30:00,5.99461,5.99504,5.98774,5.98774,182000000.0
2005-08-11 15:45:00,5.98999,5.99477,5.98854,5.99365,230000000.0
2005-08-11 16:00:00,5.99355,5.9974,5.99045,5.99676,195000000.0
2005-08-11 16:15:00,5.99805,5.99955,5.98953,5.9929,182000000.0
2005-08-11 16:30:00,5.99326,5.99411,5.99036,5.993,217000000.0
2005-08-11 16:45:00,5.9919,5.99319,5.99031,5.99153,177000000.0
2005-08-11 17:00:00,5.99079,5.99704,5.98724,5.99446,192000000.0
2005-08-11 17:15:00,5.99432,5.99698,5.99207,5.99311,188000000.0
2005-08-11 17:30:00,5.99437,5.99547,5.99068,5.99346,203000000.0
2005-08-11 17:45:00,5.99317,5.99716,5.98957,5.9964,212000000.0
2005-08-11 18:00:00,5.99604,5.99668,5.99354,5.99517,203000000.0
2005-08-11 18:15:00,5.99462,5.99681,5.99257,5.99298,191000000.0
2005-08-11 18:30:00,5.99245,5.99691,5.98936,5.99548,208000000.0
2005-08-11 18:45:00,5.99507,5.99845,5.99156,5.99715,200000000.0
2005-08-11 19:00:00,5.99708,6.00009,5.99231,5.99324,214000000.0
2005-08-11 19:15:00,5.99255,5.99503,5.98916,5.99474,195000000.0
2005-08-11 19:30:00,5.99479,5.99727,5.99223,5.99226,199000000.0
2005-08-11 19:45:00,5.99161,5.99597,5.99001,5.99411,209000000.0
2005-08-11 20:00:00,5.99414,5.99494,5.99159,5.99431,198000000.0
2005-08-11 20:15:00,5.99413,5.99671,5.99228,5.99314,192000000.0
2005-08-11 20:30:00,5.99332,5.99588,5.99121,5.99319,218000000.0
2005-08-11 20:45:00,5.99362,5.99514,5.99158,5.99482,194000000.0
2005-08-11 21:00:00,5.99515,5.99588,5.9922,5.9946,200000000.0
2005-08-11 21:15:00,5.9935,5.99451,5.99176,5.99275,178000000.0
2005-08-11 21:30:00,5.99249,5.99368,5.98501,5.9854,212000000.0
2005-08-11 21:45:00,5.98427,5.98597,5.97923,5.98072,196000000.0
2005-08-11 22:00:00,5.98063,5.9822,5.97635,5.97635,210000000.0
2005-08-11 22:15:00,5.97662,5.97896,5.97485,5.97714,201000000.0
2005-08-11 22:30:00,5.97682,5.97764,5.97455,5.97497,179000000.0
2005-08-11 22:45:00,5.97443,5.97831,5.97419,5.97708,202000000.0
2005-08-11 23:00:00,5.97785,5.97804,5.97414,5.97572,194000000.0
2005-08-11 23:15:00,5.97741,5.9796,5.97523,5.97845,195000000.0
2005-08-11 23:30:00,5.97922,5.97936,5.97635,5.97756,214000000.0
2005-08-11 23:45:00,5.97744,5.97905,5.97611,5.97714,219000000.0
2005-08-12 00:00:00,5.97732,5.97879,5.97477,5.97867,195000000.0
2005-08-12 00:15:00,5.97851,5.97945,5.97641,5.97865,191000000.0
2005-08-12 00:30:00,5.97906,5.9791,5.97552,5.97716,205000000.0
2005-08-12 00:45:00,5.97727,5.97822,5.97514,5.97794,189000000.0
2005-08-12 01:00:00,5.97802,5.98089,5.97612,5.9806,188000000.0
2005-08-12 01:15:00,5.97942,5.98118,5.97842,5.97853,192000000.0
2005-08-12 01:30:00,5.97897,5.98316,5.97852,5.98088,211000000.0
2005-08-12 01:45:00,5.98096,5.98397,5.97972,5.98397,196000000.0
2005-08-12 02:00:00,5.98382,5.98495,5.97879,5.98056,216000000.0
2005-08-12 02:15:00,5.98055,5.98469,5.98027,5.98195,203000000.0
2005-08-12 02:30:00,5.98137,5.98355,5.97887,5.98277,204000000.0
2005-08-12 02:45:00,5.98316,5.9838,5.9803,5.9833,200000000.0
2005-08-12 03:00:00,5.98317,5.98641,5.98244,5.98556,215000000.0
2005-08-12 03:15:00,5.98567,5.98685,5.98345,5.98493,183000000.0
2005-08-12 03:30:00,5.98547,5.98552,5.98037,5.9821,210000000.0
2005-08-12 03:45:00,5.9823,5.98258,5.97778,5.97894,190000000.0
2005-08-12 04:00:00,5.97873,5.98127,5.97776,5.97961,213000000.0
2005-08-12 04:15:00,5.9798,5.98208,5.97809,5.9808,172000000.0
2005-08-12 04:30:00,5.98087,5.98145,5.97894,5.97907,184000000.0
2005-08-12 04:45:00,5.97927,5.98193,5.97896,5.98004,199000000.0
2005-08-12 05:00:00,5.97998,5.9815,5.97827,5.97918,193000000.0
2005-08-12 05:15:00,5.98031,5.98159,5.97888,5.98109,212000000.0
2005-08-12 05:30:00,5.98078,5.98244,5.9797,5.98104,215000000.0
2005-08-12 05:45:00,5.98203,5.98239,5.97976,5.98235,209000000.0
2005-08-12 06:00:00,5.98249,5.98375,5.9802,5.98115,231000000.0
2005-08-12 06:15:00,5.98168,5.98226,5.97899,5.98189,208000000.0
2005-08-12 06:30:00,5.98297,5.98301,5.98035,5.98143,201000000.0
2005-08-12 06:45:00,5.98148,5.98469,5.98039,5.98427,189000000.0
2005-08-12 07:00:00,5.98394,5.9846,5.98119,5.98203,199000000.0
2005-08-12 07:15:00,5.98163,5.98372,5.98079,5.98333,234000000.0
2005-08-12 07:30:00,5.98301,5.98667,5.98184,5.98291,179000000.0
2005-08-12 07:45:00,5.98281,5.985,5.98144,5.98487,188000000.0
2005-08-12 08:00:00,5.98566,5.98614,5.98037,5.98138,196000000.0
2005-08-12 08:15:00,5.98156,5.98172,5.97899,5.98049,179000000.0
2005-08-12 08:30:00,5.98123,5.98186,5.9784,5.98042,176000000.0
2005-08-12 08:45:00,5.98,5.98102,5.9752,5.97688,227000000.0
2005-08-12 09:00:00,5.97662,5.97796,5.97306,5.97479,195000000.0
2005-08-12 09:15:00,5.97432,5.97552,5.9718,5.97376,214000000.0
2005-08-12 09:30:00,5.97314,5.9763,5.97139,5.97557,228000000.0
2005-08-12 09:45:00,5.97612,5.97862,5.9746,5.97587,218000000.0
2005-08-12 10:00:00,5.97608,5.97685,5.97342,5.97607,195000000.0
2005-08-12 10:15:00,5.97569,5.97626,5.96997,5.97204,194000000.0
2005-08-12 10:30:00,5.9711,5.97603,5.96806,5.97498,191000000.0
2005-08-12 10:45:00,5.97561,5.98024,5.97408,5.97886,176000000.0
2005-08-12 11:00:00,5.97821,5.98052,5.97684,5.97687,199000000.0
2005-08-12 11:15:00,5.97707,5.97805,5.97479,5.97628,203000000.0
2005-08-12 11:30:00,5.97673,5.97757,5.97381,5.97606,198000000.0
2005-08-12 11:45:00,5.97638,5.9787,5.97397,5.97606,182000000.0
2005-08-12 12:00:00,5.97615,5.97694,5.97234,5.97512,187000000.0
2005-08-12 12:15:00,5.97552,5.97624,5.97317,5.97555,183000000.0
2005-08-12 12:30:00,5.97656,5.97878,5.97431,5.9774,195000000.0
2005-08-12 12:45:00,5.97696,5.98099,5.9758,5.97983,193000000.0
2005-08-12 13:00:00,5.98035,5.98303,5.97798,5.98066,237000000.0
2005-08-12 13:15:00,5.98053,5.98156,5.97766,5.97904,203000000.0
2005-08-12 13:30:00,5.97922,5.98068,5.9784,5.97869,175000000.0
2005-08-12 13:45:00,5.97869,5.98323,5.97808,5.98323,181000000.0
2005-08-12 14:00:00,5.98343,5.98476,5.98133,5.98349,188000000.0
2005-08-12 14:15:00,5.98354,5.98517,5.98028,5.98359,193000000.0
2005-08-12 14:30:00,5.98221,5.98268,5.97657,5.98255,200000000.0
2005-08-12 14:45:00,5.98199,6.00772,5.98151,6.00601,187000000.0
2005-08-12 15:00:00,6.00698,6.01963,6.00697,6.01928,205000000.0
2005-08-12 15:15:00,6.01862,6.01915,6.00465,6.00632,198000000.0
2005-08-12 15:30:00,6.00624,6.00866,6.00025,6.00041,182000000.0
2005-08-12 15:45:00,6.00056,6.00092,5.99306,5.99419,230000000.0
2005-08-12 16:00:00,5.99639,5.99945,5.99028,5.99372,195000000.0
2005-08-12 16:15:00,5.9932,6.00285,5.99134,6.00125,182000000.0
2005-08-12 16:30:00,6.00177,6.00398,5.99947,6.00213,217000000.0
2005-08-12 16:45:00,6.00282,6.00349,5.99354,5.99545,177000000.0
2005-08-12 17:00:00,5.99536,5.99771,5.99383,5.99497,192000000.0
2005-08-12 17:15:00,5.99603,5.99736,5.99283,5.99564,188000000.0
2005-08-12 17:30:00,5.99572,5.99572,5.99256,5.99514,203000000.0
2005-08-12 17:45:00,5.99422,5.99988,5.99349,5.99962,212000000.0
2005-08-12 18:00:00,6.00019,6.00024,5.99462,5.99644,203000000.0
2005-08-12 18:15:00,5.99686,5.99937,5.99586,5.99792,191000000.0
2005-08-12 18:30:00,5.99817,5.99903,5.99636,5.99763,208000000.0
2005-08-12 18:45:00,5.99779,5.99814,5.99374,5.99493,200000000.0
2005-08-12 19:00:00,5.99502,5.99701,5.99434,5.99612,214000000.0
2005-08-12 19:15:00,5.99609,5.9983,5.99395,5.9983,195000000.0
2005-08-12 19:30:00,5.99797,5.99964,5.9962,5.99781,199000000.0
2005-08-12 19:45:00,5.99736,5.9983,5.99275,5.9945,209000000.0
2005-08-12 20:00:00,5.99458,5.99534,5.99164,5.99314,198000000.0
2005-08-12 20:15:00,5.9932,5.99411,5.99094,5.99272,192000000.0
2005-08-12 20:30:00,5.99188,5.99237,5.98822,5.99123,218000000.0
2005-08-12 20:45:00,5.9913,5.99289,5.98812,5.99271,194000000.0
2005-08-12 21:00:00,5.99278,5.99389,5.98947,5.99159,200000000.0
2005-08-12 21:15:00,5.99189,5.99343,5.98921,5.99228,178000000.0
2005-08-12 21:30:00,5.99286,5.99404,5.99074,5.99199,212000000.0
2005-08-12 21:45:00,5.99185,5.99367,5.99133,5.99276,196000000.0
2005-08-12 22:00:00,5.99221,5.99498,5.99112,5.99331,210000000.0
2005-08-12 22:15:00,5.99377,5.9967,5.99272,5.99363,201000000.0
2005-08-12 22:30:00,5.99417,5.99484,5.99148,5.99286,179000000.0
2005-08-12 22:45:00,5.99325,5.99555,5.99208,5.99274,202000000.0
2005-08-15 02:00:00,5.9836,5.99093,5.98352,5.99043,216000000.0
2005-08-15 02:15:00,5.99026,5.99168,5.98797,5.99155,203000000.0
2005-08-15 02:30:00,5.9916,5.99952,5.9916,5.99908,204000000.0
2005-08-15 02:45:00,5.99938,5.99964,5.99644,5.99857,200000000.0
2005-08-15 03:00:00,5.9996,6.00069,5.99782,5.9989,215000000.0
2005-08-15 03:15:00,5.99867,5.99942,5.99745,5.99874,183000000.0
2005-08-15 03:30:00,5.99904,6.00402,5.9947,6.00354,210000000.0
2005-08-15 03:45:00,6.00297,6.00721,6.00237,6.00533,190000000.0
2005-08-15 04:00:00,6.00587,6.00741,6.00337,6.00366,213000000.0
2005-08-15 04:15:00,6.00462,6.00669,6.00387,6.00615,172000000.0
2005-08-15 04:30:00,6.00532,6.00677,6.00442,6.00646,184000000.0
2005-08-15 04:45:00,6.00643,6.00782,6.00386,6.00405,199000000.0
2005-08-15 05:00:00,6.00441,6.00515,6.00244,6.00255,193000000.0
2005-08-15 05:15:00,6.00266,6.00553,6.00234,6.00319,212000000.0
2005-08-15 05:30:00,6.00301,6.00443,6.00245,6.00302,215000000.0
2005-08-15 05:45:00,6.00315,6.00359,6.0009,6.0016,209000000.0
2005-08-15 06:00:00,6.0017,6.00355,6.00002,6.00278,231000000.0
2005-08-15 06:15:00,6.00235,6.00382,6.00134,6.00203,208000000.0
2005-08-15 06:30:00,6.00221,6.0025,6.00059,6.00221,201000000.0
2005-08-15 06:45:00,6.002,6.00331,6.00091,6.0015,189000000.0
2005-08-15 07:00:00,6.00182,6.00273,6.00057,6.00204,199000000.0
2005-08-15 07:15:00,6.00106,6.00529,6.00071,6.00407,234000000.0
2005-08-15 07:30:00,6.00402,6.01293,6.0031,6.01205,179000000.0
2005-08-15 07:45:00,6.01244,6.01703,6.01122,6.01558,188000000.0
2005-08-15 08:00:00,6.01579,6.01784,6.01305,6.01565,196000000.0
2005-08-15 08:15:00,6.01573,6.01753,6.00998,6.01193,179000000.0
2005-08-15 08:30:00,6.01302,6.01723,6.01206,6.01721,176000000.0
2005-08-15 08:45:00,6.01752,6.01775,6.01212,6.01336,227000000.0
2005-08-15 09:00:00,6.01292,6.01346,6.00705,6.00898,195000000.0
2005-08-15 09:15:00,6.00972,6.01302,6.00691,6.01078,214000000.0
2005-08-15 09:30:00,6.01057,6.01415,6.00873,6.01132,228000000.0
2005-08-15 09:45:00,6.01135,6.0173,6.01097,6.01442,218000000.0
2005-08-15 10:00:00,6.01557,6.01731,6.0137,6.01467,195000000.0
2005-08-15 10:15:00,6.01454,6.01463,6.00939,6.01152,194000000.0
2005-08-15 10:30:00,6.01113,6.0154,6.01068,6.01398,191000000.0
2005-08-15 10:45:00,6.01436,6.02113,6.01378,6.0176,176000000.0
2005-08-15 11:00:00,6.01738,6.02091,6.01685,6.01995,199000000.0
2005-08-15 11:15:00,6.02034,6.02034,6.01521,6.01661,203000000.0
2005-08-15 11:30:00,6.01675,6.0198,6.01186,6.01794,198000000.0
2005-08-15 11:45:00,6.01825,6.02458,6.01665,6.01868,182000000.0
2005-08-15 12:00:00,6.0193,6.02225,6.01666,6.02149,187000000.0
2005-08-15 12:15:00,6.02151,6.02151,6.01717,6.02044,183000000.0
2005-08-15 12:30:00,6.02097,6.02629,6.01956,6.0248,195000000.0
2005-08-15 12:45:00,6.02485,6.02806,6.02482,6.02648,193000000.0
2005-08-15 13:00:00,6.02585,6.0285,6.02396,6.02719,237000000.0
2005-08-15 13:15:00,6.02783,6.03002,6.0263,6.02774,203000000.0
2005-08-15 13:30:00,6.0271,6.02998,6.02572,6.02856,175000000.0
2005-08-15 13:45:00,6.02941,6.02956,6.02361,6.02534,181000000.0
2005-08-15 14:00:00,6.02593,6.02615,6.02073,6.02425,188000000.0
2005-08-15 14:15:00,6.02434,6.02649,6.01993,6.02099,193000000.0
2005-08-15 14:30:00,6.01985,6.02196,6.01721,6.02129,200000000.0
2005-08-15 14:45:00,6.02158,6.02288,6.01909,6.02024,187000000.0
2005-08-15 15:00:00,6.02082,6.03487,6.0178,6.03459,205000000.0
2005-08-15 15:15:00,6.03588,6.03776,6.0319,6.03496,198000000.0
2005-08-15 15:30:00,6.03534,6.03792,6.03282,6.03433,182000000.0
2005-08-15 15:45:00,6.0347,6.03558,6.02683,6.03134,230000000.0
2005-08-15 16:00:00,6.02981,6.03389,6.02695,6.02916,195000000.0
2005-08-15 16:15:00,6.02969,6.02996,6.02287,6.02484,182000000.0
2005-08-15 16:30:00,6.02523,6.03042,6.0247,6.02746,217000000.0
2005-08-15 16:45:00,6.02686,6.0298,6.02578,6.0283,177000000.0
2005-08-15 17:00:00,6.02825,6.02994,6.02294,6.0251,192000000.0
2005-08-15 17:15:00,6.02457,6.02582,6.02075,6.02305,188000000.0
2005-08-15 17:30:00,6.02259,6.0302,6.02231,6.02881,203000000.0
2005-08-15 17:45:00,6.0292,6.03312,6.02828,6.0309,212000000.0
2005-08-15 18:00:00,6.03066,6.03281,6.02992,6.03193,203000000.0
2005-08-15 18:15:00,6.03234,6.03273,6.02927,6.03082,191000000.0
2005-08-15 18:30:00,6.03151,6.03305,6.02966,6.03239,208000000.0
2005-08-15 18:45:00,6.03164,6.03329,6.03011,6.03183,200000000.0
2005-08-15 19:00:00,6.03215,6.03325,6.02667,6.02837,214000000.0
2005-08-15 19:15:00,6.02839,6.03076,6.02747,6.02992,195000000.0
2005-08-15 19:30:00,6.03024,6.03209,6.02634,6.02851,199000000.0
2005-08-15 19:45:00,6.02886,6.03142,6.028,6.03074,209000000.0
2005-08-15 20:00:00,6.0305,6.03104,6.02843,6.02972,198000000.0
2005-08-15 20:15:00,6.02946,6.03165,6.02772,6.0295,192000000.0
2005-08-15 20:30:00,6.02931,6.0298,6.02523,6.02654,218000000.0
2005-08-15 20:45:00,6.0267,6.02752,6.02466,6.02739,194000000.0
2005-08-15 21:00:00,6.02816,6.02913,6.0263,6.02735,200000000.0
2005-08-15 21:15:00,6.0276,6.02987,6.02667,6.02841,178000000.0
2005-08-15 21:30:00,6.02831,6.02902,6.02538,6.02656,212000000.0
2005-08-15 21:45:00,6.02639,6.02874,6.0259,6.0283,196000000.0
2005-08-15 22:00:00,6.02774,6.02902,6.02614,6.02659,210000000.0
2005-08-15 22:15:00,6.02628,6.02856,6.02607,6.02664,201000000.0
2005-08-15 22:30:00,6.02662,6.02844,6.02542,6.02752,179000000.0
2005-08-15 22:45:00,6.02705,6.02779,6.02523,6.02779,202000000.0
2005-08-15 23:00:00,6.02761,6.02762,6.02404,6.02558,194000000.0
2005-08-15 23:15:00,6.02612,6.02812,6.02432,6.02749,195000000.0
2005-08-15 23:30:00,6.02732,6.02818,6.02446,6.0255,214000000.0
2005-08-15 23:45:00,6.02533,6.02757,6.02517,6.02597,219000000.0
2005-08-16 00:00:00,6.0268,6.03059,6.02622,6.03016,195000000.0
2005-08-16 00:15:00,6.02951,6.03011,6.02681,6.02974,191000000.0
2005-08-16 00:30:00,6.02846,6.03106,6.0282,6.02883,205000000.0
2005-08-16 00:45:00,6.02912,6.03055,6.02568,6.02568,189000000.0
2005-08-16 01:00:00,6.02562,6.02762,6.02482,6.0263,188000000.0
2005-08-16 01:15:00,6.02692,6.0285,6.02505,6.02688,192000000.0
2005-08-16 01:30:00,6.02652,6.03348,6.02549,6.03197,211000000.0
2005-08-16 01:45:00,6.0323,6.03584,6.03176,6.03487,196000000.0
2005-08-16 02:00:00,6.03473,6.0389,6.03365,6.03584,216000000.0
2005-08-16 02:15:00,6.03555,6.04053,6.03436,6.03637,203000000.0
2005-08-16 02:30:00,6.03636,6.04045,6.03562,6.03897,204000000.0
2005-08-16 02:45:00,6.03984,6.04317,6.03623,6.04228,200000000.0
2005-08-16 03:00:00,6.04297,6.04722,6.04174,6.04459,215000000.0
2005-08-16 03:15:00,6.04413,6.04596,6.04205,6.04497,183000000.0
2005-08-16 03:30:00,6.04475,6.04475,6.04084,6.04285,210000000.0
2005-08-16 03:45:00,6.04258,6.0454,6.0417,6.04336,190000000.0
2005-08-16 04:00:00,6.04342,6.04576,6.04275,6.04509,213000000.0
2005-08-16 04:15:00,6.04363,6.04555,6.04282,6.04304,172000000.0
2005-08-16 04:30:00,6.04243,6.04503,6.04243,6.04384,184000000.0
2005-08-16 04:45:00,6.0443,6.04455,6.03997,6.0413,199000000.0
2005-08-16 05:00:00,6.0417,6.04286,6.03865,6.04176,193000000.0
2005-08-16 05:15:00,6.04167,6.04265,6.04051,6.04195,212000000.0
2005-08-16 05:30:00,6.04185,6.04359,6.04049,6.04259,215000000.0
2005-08-16 05:45:00,6.04272,6.04471,6.04116,6.04402,209000000.0
2005-08-16 06:00:00,6.04396,6.04448,6.04196,6.04367,231000000.0
2005-08-16 06:15:00,6.04331,6.04415,6.03825,6.04014,208000000.0
2005-08-16 06:30:00,6.03931,6.04092,6.03392,6.03512,201000000.0
2005-08-16 06:45:00,6.03592,6.03816,6.03491,6.03739,189000000.0
2005-08-16 07:00:00,6.03726,6.03849,6.03409,6.03775,199000000.0
2005-08-16 07:15:00,6.03783,6.04019,6.03734,6.03899,234000000.0
2005-08-16 07:30:00,6.03751,6.03959,6.03209,6.03787,179000000.0
2005-08-16 07:45:00,6.03706,6.03961,6.03526,6.03834,188000000.0
2005-08-16 08:00:00,6.03779,6.03779,6.03075,6.03104,196000000.0
2005-08-16 08:15:00,6.03348,6.03536,6.02922,6.03099,179000000.0
2005-08-16 08:30:00,6.03084,6.03554,6.03041,6.03398,176000000.0
2005-08-16 08:45:00,6.03411,6.03634,6.03163,6.03235,227000000.0
2005-08-16 09:00:00,6.0325,6.03256,6.02661,6.02824,195000000.0
2005-08-16 09:15:00,6.02971,6.02974,6.02559,6.02559,214000000.0
2005-08-16 09:30:00,6.02607,6.02934,6.02332,6.02666,228000000.0
2005-08-16 09:45:00,6.027,6.02953,6.02585,6.02914,218000000.0
2005-08-16 10:00:00,6.02931,6.02986,6.02633,6.0282,195000000.0
2005-08-16 10:15:00,6.02796,6.03211,6.02715,6.03132,194000000.0
2005-08-16 10:30:00,6.03114,6.04277,6.03067,6.04112,191000000.0
2005-08-16 10:45:00,6.04056,6.04412,6.03957,6.04266,176000000.0
2005-08-16 11:00:00,6.04228,6.04447,6.04017,6.04234,199000000.0
2005-08-16 11:15:00,6.04322,6.05226,6.0426,6.04997,203000000.0
2005-08-16 11:30:00,6.0501,6.05126,6.04673,6.04807,198000000.0
2005-08-16 11:45:00,6.04803,6.04914,6.04569,6.04747,182000000.0
2005-08-16 12:00:00,6.04747,6.04955,6.04535,6.04809,187000000.0
2005-08-16 12:15:00,6.04838,6.04924,6.04621,6.04744,183000000.0
2005-08-16 12:30:00,6.04706,6.05052,6.04428,6.05004,195000000.0
2005-08-16 12:45:00,6.04985,6.05266,6.04558,6.05253,193000000.0
2005-08-16 13:00:00,6.05268,6.05643,6.05173,6.05321,237000000.0
2005-08-16 13:15:00,6.05312,6.05467,6.04665,6.0486,203000000.0
2005-08-16 13:30:00,6.04808,6.04914,6.0454,6.04808,175000000.0
2005-08-16 13:45:00,6.04945,6.052,6.04719,6.0513,181000000.0
2005-08-16 14:00:00,6.05156,6.05493,6.04743,6.05425,188000000.0
2005-08-16 14:15:00,6.05423,6.05453,6.05044,6.05252,193000000.0
2005-08-16 14:30:00,6.05196,6.0598,6.05023,6.05899,200000000.0
2005-08-16 14:45:00,6.05903,6.06173,6.05175,6.05658,187000000.0
2005-08-16 15:00:00,6.05746,6.05966,6.05284,6.05665,205000000.0
2005-08-16 15:15:00,6.05628,6.05907,6.04668,6.05643,198000000.0
2005-08-16 15:30:00,6.05611,6.05724,6.05167,6.05408,182000000.0
2005-08-16 15:45:00,6.05474,6.05561,6.04582,6.04839,230000000.0
2005-08-16 16:00:00,6.04887,6.05234,6.04567,6.04804,195000000.0
2005-08-16 16:15:00,6.04746,6.05243,6.04691,6.05056,182000000.0
2005-08-16 16:30:00,6.05202,6.05383,6.04806,6.05196,217000000.0
2005-08-16 16:45:00,6.05176,6.05319,6.04684,6.04684,177000000.0
2005-08-16 17:00:00,6.04603,6.04711,6.03837,6.04355,192000000.0
2005-08-16 17:15:00,6.04293,6.04396,6.03999,6.04171,188000000.0
2005-08-16 17:30:00,6.04094,6.04579,6.03538,6.03597,203000000.0
2005-08-16 17:45:00,6.03636,6.04247,6.03466,6.04162,212000000.0
2005-08-16 18:00:00,6.04158,6.04571,6.04014,6.04014,203000000.0
2005-08-16 18:15:00,6.04066,6.04644,6.0405,6.04224,191000000.0
2005-08-16 18:30:00,6.04269,6.04505,6.04061,6.04345,208000000.0
2005-08-16 18:45:00,6.04344,6.0437,6.03881,6.04201,200000000.0
2005-08-16 19:00:00,6.04285,6.04394,6.04034,6.04244,214000000.0
2005-08-16 19:15:00,6.04159,6.04221,6.03619,6.03721,195000000.0
2005-08-16 19:30:00,6.03706,6.03888,6.03516,6.03783,199000000.0
2005-08-16 19:45:00,6.03713,6.03781,6.03174,6.0321,209000000.0
2005-08-16 20:00:00,6.03126,6.03387,6.03059,6.03217,198000000.0
2005-08-16 20:15:00,6.03256,6.03388,6.02918,6.03203,192000000.0
2005-08-16 20:30:00,6.03209,6.03486,6.03209,6.03447,218000000.0
2005-08-16 20:45:00,6.03367,6.03538,6.03043,6.03242,194000000.0
2005-08-16 21:00:00,6.03278,6.03368,6.02831,6.03013,200000000.0
2005-08-16 21:15:00,6.0308,6.03226,6.02745,6.03126,178000000.0
2005-08-16 21:30:00,6.03088,6.03219,6.0286,6.02984,212000000.0
2005-08-16 21:45:00,6.02944,6.03122,6.02821,6.03122,196000000.0
2005-08-16 22:00:00,6.03082,6.03224,6.02802,6.0302,210000000.0
2005-08-16 22:15:00,6.03055,6.03286,6.02897,6.0304,201000000.0
2005-08-16 22:30:00,6.03002,6.03146,6.02725,6.02894,179000000.0
2005-08-16 22:45:00,6.02804,6.02928,6.0258,6.0281,202000000.0
2005-08-16 23:00:00,6.02768,6.03102,6.02567,6.02901,194000000.0
2005-08-16 23:15:00,6.02958,6.03346,6.02827,6.03308,195000000.0
2005-08-16 23:30:00,6.03329,6.03704,6.0316,6.03681,214000000.0
2005-08-16 23:45:00,6.0367,6.0368,6.03148,6.03296,219000000.0
2005-08-17 00:00:00,6.03215,6.03566,6.03167,6.0341,195000000.0
2005-08-17 00:15:00,6.03417,6.03699,6.03364,6.03636,191000000.0
2005-08-17 00:30:00,6.03622,6.03765,6.03487,6.03567,205000000.0
2005-08-17 00:45:00,6.03538,6.03712,6.03404,6.03482,189000000.0
2005-08-17 01:00:00,6.03517,6.03634,6.03146,6.0318,188000000.0
2005-08-17 01:15:00,6.0317,6.0331,6.0255,6.02701,192000000.0
2005-08-17 01:30:00,6.02687,6.02877,6.02552,6.02777,211000000.0
2005-08-17 01:45:00,6.02801,6.03254,6.02713,6.02986,196000000.0
2005-08-17 02:00:00,6.02969,6.03119,6.02616,6.02657,216000000.0
2005-08-17 02:15:00,6.02678,6.03037,6.02617,6.03017,203000000.0
2005-08-17 02:30:00,6.03019,6.03453,6.02916,6.03453,204000000.0
2005-08-17 02:45:00,6.03464,6.03497,6.03162,6.03191,200000000.0
2005-08-17 03:00:00,6.03192,6.03982,6.03151,6.03832,215000000.0
2005-08-17 03:15:00,6.03964,6.04136,6.0366,6.03707,183000000.0
2005-08-17 03:30:00,6.03732,6.03895,6.03627,6.037,210000000.0
2005-08-17 03:45:00,6.03676,6.03844,6.03493,6.0379,190000000.0
2005-08-17 04:00:00,6.03842,6.04,6.03714,6.03762,213000000.0
2005-08-17 04:15:00,6.03796,6.04106,6.03521,6.04106,172000000.0
2005-08-17 04:30:00,6.04117,6.0418,6.03895,6.04005,184000000.0
2005-08-17 04:45:00,6.04039,6.04154,6.03815,6.04096,199000000.0
2005-08-17 05:00:00,6.04148,6.04293,6.03947,6.04188,193000000.0
2005-08-17 05:15:00,6.04224,6.04397,6.0408,6.04253,212000000.0
2005-08-17 05:30:00,6.04255,6.04524,6.04173,6.04232,215000000.0
2005-08-17 05:45:00,6.04268,6.04344,6.04091,6.0415,209000000.0
2005-08-17 06:00:00,6.04182,6.05164,6.04129,6.04827,231000000.0
2005-08-17 06:15:00,6.04775,6.05005,6.04649,6.04841,208000000.0
2005-08-17 06:30:00,6.04894,6.049,6.0462,6.04734,201000000.0
2005-08-17 06:45:00,6.04754,6.04918,6.04502,6.04918,189000000.0
2005-08-17 07:00:00,6.04914,6.05067,6.04721,6.04741,199000000.0
2005-08-17 07:15:00,6.04758,6.05033,6.0454,6.04773,234000000.0
2005-08-17 07:30:00,6.04751,6.05194,6.04706,6.04959,179000000.0
2005-08-17 07:45:00,6.04957,6.05294,6.0476,6.05163,188000000.0
2005-08-17 08:00:00,6.05074,6.06,6.05064,6.05857,196000000.0
2005-08-17 08:15:00,6.05872,6.06481,6.05746,6.0635,179000000.0
2005-08-17 08:30:00,6.06509,6.06631,6.05407,6.05854,176000000.0
2005-08-17 08:45:00,6.05888,6.06119,6.05548,6.06113,227000000.0
2005-08-17 09:00:00,6.06137,6.06667,6.05993,6.06331,195000000.0
2005-08-17 09:15:00,6.06174,6.06558,6.06053,6.06394,214000000.0
2005-08-17 09:30:00,6.06421,6.06747,6.06306,6.06362,228000000.0
2005-08-17 09:45:00,6.0646,6.06607,6.05951,6.05974,218000000.0
2005-08-17 10:00:00,6.06012,6.06386,6.05867,6.06226,195000000.0
2005-08-17 10:15:00,6.06198,6.06642,6.0602,6.06181,194000000.0
2005-08-17 10:30:00,6.06146,6.06435,6.05792,6.06247,191000000.0
2005-08-17 10:45:00,6.06284,6.06655,6.0621,6.06525,176000000.0
2005-08-17 11:00:00,6.06525,6.06636,6.05983,6.06274,199000000.0
2005-08-17 11:15:00,6.0626,6.06529,6.06146,6.06257,203000000.0
2005-08-17 11:30:00,6.06273,6.06903,6.06246,6.06834,198000000.0
2005-08-17 11:45:00,6.06806,6.06996,6.06459,6.06619,182000000.0
2005-08-17 12:00:00,6.06547,6.06667,6.06361,6.06514,187000000.0
2005-08-17 12:15:00,6.06481,6.06726,6.06244,6.06509,183000000.0
2005-08-17 12:30:00,6.06492,6.06721,6.06026,6.06104,195000000.0
2005-08-17 12:45:00,6.06054,6.06152,6.05477,6.05693,193000000.0
2005-08-17 13:00:00,6.05684,6.05724,6.0522,6.05561,237000000.0
2005-08-17 13:15:00,6.05515,6.06206,6.05454,6.05857,203000000.0
2005-08-17 13:30:00,6.0588,6.06186,6.05627,6.05951,175000000.0
2005-08-17 13:45:00,6.05976,6.06278,6.05595,6.05952,181000000.0
2005-08-17 14:00:00,6.05949,6.06182,6.0577,6.05932,188000000.0
2005-08-17 14:15:00,6.05963,6.06154,6.05929,6.0607,193000000.0
2005-08-17 14:30:00,6.06137,6.06841,6.06094,6.06135,200000000.0
2005-08-17 14:45:00,6.06191,6.06368,6.05286,6.0556,187000000.0
2005-08-17 15:00:00,6.0556,6.05713,6.04999,6.0537,205000000.0
2005-08-17 15:15:00,6.05452,6.06005,6.05228,6.05564,198000000.0
2005-08-17 15:30:00,6.05673,6.06023,6.05594,6.05742,182000000.0
2005-08-17 15:45:00,6.05707,6.0604,6.05545,6.05975,230000000.0
2005-08-17 16:00:00,6.0596,6.06462,6.05899,6.06227,195000000.0
2005-08-17 16:15:00,6.06134,6.06223,6.0573,6.05784,182000000.0
2005-08-17 16:30:00,6.0585,6.0609,6.05542,6.05854,217000000.0
2005-08-17 16:45:00,6.0575,6.05908,6.05152,6.05505,177000000.0
2005-08-17 17:00:00,6.05554,6.06354,6.05454,6.0589,192000000.0
2005-08-17 17:15:00,6.05841,6.0617,6.05488,6.05928,188000000.0
2005-08-17 17:30:00,6.05782,6.0603,6.05477,6.06016,203000000.0
2005-08-17 17:45:00,6.06057,6.06641,6.05833,6.06237,212000000.0
2005-08-17 18:00:00,6.06206,6.06512,6.05802,6.05866,203000000.0
2005-08-17 18:15:00,6.05745,6.06947,6.05665,6.06939,191000000.0
2005-08-17 18:30:00,6.07012,6.07655,6.06939,6.07322,208000000.0
2005-08-17 18:45:00,6.07384,6.07656,6.07231,6.07363,200000000.0
2005-08-17 19:00:00,6.07371,6.07453,6.0689,6.06903,214000000.0
2005-08-17 19:15:00,6.06889,6.07353,6.06889,6.07034,195000000.0
2005-08-17 19:30:00,6.06967,6.07365,6.06821,6.06939,199000000.0
2005-08-17 19:45:00,6.06908,6.07597,6.06846,6.07178,209000000.0
2005-08-17 20:00:00,6.07203,6.07485,6.07039,6.07073,198000000.0
2005-08-17 20:15:00,6.07175,6.07861,6.06972,6.07334,192000000.0
2005-08-17 20:30:00,6.07453,6.0765,6.07313,6.07407,218000000.0
2005-08-17 20:45:00,6.07438,6.07833,6.07364,6.07649,194000000.0
2005-08-17 21:00:00,6.07649,6.08173,6.07185,6.08173,200000000.0
2005-08-17 21:15:00,6.08247,6.08247,6.073,6.07507,178000000.0
2005-08-17 21:30:00,6.07505,6.08219,6.07364,6.0741,212000000.0
2005-08-17 21:45:00,6.07356,6.08148,6.07155,6.0748,196000000.0
2005-08-17 22:00:00,6.07489,6.08074,6.07147,6.07284,210000000.0
2005-08-17 22:15:00,6.0717,6.08012,6.07035,6.08012,201000000.0
2005-08-17 22:30:00,6.07831,6.07831,6.07047,6.07184,179000000.0
2005-08-17 22:45:00,6.07104,6.07215,6.06968,6.07149,202000000.0
2005-08-17 23:00:00,6.07161,6.07372,6.07004,6.07035,194000000.0
2005-08-17 23:15:00,6.07073,6.07187,6.0688,6.06959,195000000.0
2005-08-17 23:30:00,6.0696,6.07128,6.0682,6.06973,214000000.0
2005-08-17 23:45:00,6.06913,6.07102,6.06774,6.06888,219000000.0
2005-08-18 00:00:00,6.06873,6.06963,6.06698,6.06783,195000000.0
2005-08-18 00:15:00,6.06896,6.06988,6.06764,6.06937,191000000.0
2005-08-18 00:30:00,6.06941,6.07028,6.06758,6.06871,205000000.0
2005-08-18 00:45:00,6.06888,6.07037,6.06735,6.06887,189000000.0
2005-08-18 01:00:00,6.06898,6.07236,6.06804,6.07127,188000000.0
2005-08-18 01:15:00,6.07141,6.07184,6.06902,6.07116,192000000.0
2005-08-18 01:30:00,6.07108,6.07551,6.07065,6.07551,211000000.0
2005-08-18 01:45:00,6.07499,6.07683,6.07292,6.07402,196000000.0
2005-08-18 02:00:00,6.07359,6.07741,6.07324,6.07448,216000000.0
2005-08-18 02:15:00,6.07433,6.07772,6.07302,6.07544,203000000.0
2005-08-18 02:30:00,6.0753,6.07737,6.07481,6.07594,204000000.0
2005-08-18 02:45:00,6.07582,6.0771,6.07355,6.07593,200000000.0
2005-08-18 03:00:00,6.07522,6.0764,6.07065,6.07151,215000000.0
2005-08-18 03:15:00,6.07166,6.07198,6.06758,6.06961,183000000.0
2005-08-18 03:30:00,6.06893,6.07248,6.06748,6.07163,210000000.0
2005-08-18 03:45:00,6.07104,6.07216,6.06861,6.0705,190000000.0
2005-08-18 04:00:00,6.06971,6.07123,6.06777,6.06777,213000000.0
2005-08-18 04:15:00,6.06921,6.06989,6.06688,6.0683,172000000.0
2005-08-18 04:30:00,6.06853,6.07017,6.06226,6.06426,184000000.0
2005-08-18 04:45:00,6.0644,6.06502,6.06126,6.06162,199000000.0
2005-08-18 05:00:00,6.06186,6.06404,6.06155,6.06279,193000000.0
2005-08-18 05:15:00,6.06281,6.06508,6.06096,6.06502,212000000.0
2005-08-18 05:30:00,6.06485,6.06557,6.06148,6.06148,215000000.0
2005-08-18 05:45:00,6.06175,6.06355,6.06144,6.06185,209000000.0
2005-08-18 06:00:00,6.06195,6.06324,6.05921,6.06102,231000000.0
2005-08-18 06:15:00,6.06049,6.06528,6.05984,6.06486,208000000.0
2005-08-18 06:30:00,6.06608,6.06755,6.06482,6.06512,201000000.0
2005-08-18 06:45:00,6.06509,6.06723,6.06413,6.06455,189000000.0
2005-08-18 07:00:00,6.06466,6.06594,6.06325,6.06472,199000000.0
2005-08-18 07:15:00,6.06495,6.06692,6.06406,6.0664,234000000.0
2005-08-18 07:30:00,6.06626,6.07141,6.06267,6.07053,179000000.0
2005-08-18 07:45:00,6.07165,6.07661,6.07143,6.07537,188000000.0
2005-08-18 08:00:00,6.07416,6.07443,6.06834,6.0722,196000000.0
2005-08-18 08:15:00,6.07229,6.07807,6.06674,6.07105,179000000.0
2005-08-18 08:30:00,6.07241,6.07824,6.06875,6.07152,176000000.0
2005-08-18 08:45:00,6.07213,6.07662,6.069,6.07197,227000000.0
2005-08-18 09:00:00,6.07226,6.07832,6.07033,6.07197,195000000.0
2005-08-18 09:15:00,6.07259,6.07391,6.06857,6.07015,214000000.0
2005-08-18 09:30:00,6.06998,6.06998,6.06287,6.06617,228000000.0
2005-08-18 09:45:00,6.06678,6.07467,6.06433,6.07125,218000000.0
2005-08-18 10:00:00,6.07108,6.07704,6.0685,6.07212,195000000.0
2005-08-18 10:15:00,6.07193,6.07536,6.06859,6.07158,194000000.0
2005-08-18 10:30:00,6.0713,6.07785,6.07104,6.07435,191000000.0
2005-08-18 10:45:00,6.07257,6.07815,6.06813,6.07184,176000000.0
2005-08-18 11:00:00,6.07252,6.07747,6.0702,6.07483,199000000.0
2005-08-18 11:15:00,6.07447,6.08884,6.07283,6.08305,203000000.0
2005-08-18 11:30:00,6.08367,6.08725,6.08309,6.08596,198000000.0
2005-08-18 11:45:00,6.08545,6.09268,6.08541,6.08662,182000000.0
2005-08-18 12:00:00,6.0874,6.09207,6.0869,6.0906,187000000.0
2005-08-18 12:15:00,6.09073,6.09284,6.08899,6.0904,183000000.0
2005-08-18 12:30:00,6.09183,6.09453,6.08766,6.09007,195000000.0
2005-08-18 12:45:00,6.09009,6.09467,6.08997,6.09467,193000000.0
2005-08-18 13:00:00,6.09539,6.09539,6.09179,6.09276,237000000.0
2005-08-18 13:15:00,6.09264,6.09681,6.09103,6.0958,203000000.0
2005-08-18 13:30:00,6.09556,6.09786,6.09295,6.09786,175000000.0
2005-08-18 13:45:00,6.09851,6.09954,6.09326,6.09596,181000000.0
2005-08-18 14:00:00,6.0955,6.09878,6.09265,6.09875,188000000.0
2005-08-18 14:15:00,6.09759,6.10276,6.09661,6.10031,193000000.0
2005-08-18 14:30:00,6.10123,6.10309,6.09569,6.10309,200000000.0
2005-08-18 14:45:00,6.10352,6.11261,6.10252,6.11168,187000000.0
2005-08-18 15:00:00,6.11233,6.11299,6.10731,6.11042,205000000.0
2005-08-18 15:15:00,6.11109,6.1159,6.10991,6.11217,198000000.0
2005-08-18 15:30:00,6.11164,6.11491,6.10839,6.10969,182000000.0
2005-08-18 15:45:00,6.11136,6.11857,6.10847,6.11841,230000000.0
2005-08-18 16:00:00,6.11769,6.12583,6.1131,6.12486,195000000.0
2005-08-18 16:15:00,6.12447,6.12563,6.12055,6.12373,182000000.0
2005-08-18 16:30:00,6.12321,6.12336,6.1198,6.12336,217000000.0
2005-08-18 16:45:00,6.1226,6.12634,6.11797,6.11942,177000000.0
2005-08-18 17:00:00,6.11989,6.12446,6.11831,6.12058,192000000.0
2005-08-18 17:15:00,6.12015,6.12038,6.11563,6.11682,188000000.0
2005-08-18 17:30:00,6.11695,6.11915,6.11341,6.11633,203000000.0
2005-08-18 17:45:00,6.11634,6.11871,6.11535,6.11805,212000000.0
2005-08-18 18:00:00,6.11911,6.12072,6.11147,6.11395,203000000.0
2005-08-18 18:15:00,6.11389,6.12189,6.11255,6.11955,191000000.0
2005-08-18 18:30:00,6.11952,6.12034,6.11476,6.1169,208000000.0
2005-08-18 18:45:00,6.11745,6.11834,6.11238,6.1127,200000000.0
2005-08-18 19:00:00,6.11248,6.1137,6.11077,6.1119,214000000.0
2005-08-18 19:15:00,6.11198,6.11829,6.11153,6.1169,195000000.0
2005-08-18 19:30:00,6.11591,6.11739,6.11456,6.11574,199000000.0
2005-08-18 19:45:00,6.11558,6.11863,6.11297,6.1175,209000000.0
2005-08-18 20:00:00,6.11823,6.12573,6.11746,6.12409,198000000.0
2005-08-18 20:15:00,6.12446,6.12562,6.11892,6.12084,192000000.0
2005-08-18 20:30:00,6.12037,6.12081,6.11508,6.11538,218000000.0
2005-08-18 20:45:00,6.11455,6.11868,6.1136,6.11789,194000000.0
2005-08-18 21:00:00,6.11801,6.11943,6.11559,6.11624,200000000.0
2005-08-18 21:15:00,6.11653,6.11804,6.11517,6.11699,178000000.0
2005-08-18 21:30:00,6.1175,6.11865,6.11445,6.11675,212000000.0
2005-08-18 21:45:00,6.117,6.11885,6.11448,6.11553,196000000.0
2005-08-18 22:00:00,6.11505,6.11874,6.11499,6.11637,210000000.0
2005-08-18 22:15:00,6.11661,6.1184,6.11579,6.1159,201000000.0
2005-08-18 22:30:00,6.11658,6.11832,6.11544,6.11743,179000000.0
2005-08-18 22:45:00,6.11698,6.11985,6.11619,6.11895,202000000.0
2005-08-18 23:00:00,6.119,6.12056,6.11737,6.11799,194000000.0
2005-08-18 23:15:00,6.11794,6.12064,6.11718,6.11864,195000000.0
2005-08-18 23:30:00,6.11851,6.12032,6.11684,6.11739,214000000.0
2005-08-18 23:45:00,6.11702,6.11894,6.11491,6.11777,219000000.0
2005-08-19 00:00:00,6.11795,6.11935,6.11651,6.11722,195000000.0
2005-08-19 00:15:00,6.11828,6.1198,6.11655,6.11789,191000000.0
2005-08-19 00:30:00,6.11774,6.11857,6.11406,6.11481,205000000.0
2005-08-19 00:45:00,6.11499,6.11658,6.11385,6.11463,189000000.0
2005-08-19 01:00:00,6.11512,6.11663,6.11374,6.11452,188000000.0
2005-08-19 01:15:00,6.1141,6.11628,6.1138,6.11532,192000000.0
2005-08-19 01:30:00,6.11551,6.11878,6.11451,6.11505,211000000.0
2005-08-19 01:45:00,6.1153,6.11613,6.11258,6.11324,196000000.0
2005-08-19 02:00:00,6.11366,6.11481,6.1096,6.1121,216000000.0
2005-08-19 02:15:00,6.11269,6.11381,6.10987,6.11145,203000000.0
2005-08-19 02:30:00,6.1114,6.11324,6.10929,6.11082,204000000.0
2005-08-19 02:45:00,6.11108,6.11791,6.10964,6.1118,200000000.0
2005-08-19 03:00:00,6.11153,6.11917,6.11153,6.11752,215000000.0
2005-08-19 03:15:00,6.11744,6.12222,6.11744,6.11925,183000000.0
2005-08-19 03:30:00,6.11893,6.12082,6.11747,6.11784,210000000.0
2005-08-19 03:45:00,6.11842,6.12075,6.11713,6.1183,190000000.0
2005-08-19 04:00:00,6.11788,6.11945,6.11725,6.11868,213000000.0
2005-08-19 04:15:00,6.11859,6.11908,6.11481,6.1154,172000000.0
2005-08-19 04:30:00,6.11533,6.11794,6.11489,6.11722,184000000.0
2005-08-19 04:45:00,6.11695,6.11708,6.11303,6.11487,199000000.0
2005-08-19 05:00:00,6.11567,6.11779,6.11367,6.11684,193000000.0
2005-08-19 05:15:00,6.11712,6.12121,6.11677,6.11868,212000000.0
2005-08-19 05:30:00,6.11849,6.123,6.11849,6.11964,215000000.0
2005-08-19 05:45:00,6.12013,6.1229,6.11926,6.12136,209000000.0
2005-08-19 06:00:00,6.12154,6.12167,6.11744,6.11944,231000000.0
2005-08-19 06:15:00,6.11955,6.12493,6.11955,6.12333,208000000.0
2005-08-19 06:30:00,6.12395,6.12463,6.12127,6.12308,201000000.0
2005-08-19 06:45:00,6.12275,6.12354,6.12087,6.12132,189000000.0
2005-08-19 07:00:00,6.12181,6.12408,6.12092,6.12223,199000000.0
2005-08-19 07:15:00,6.12272,6.12494,6.12017,6.12374,234000000.0
2005-08-19 07:30:00,6.1236,6.12402,6.11749,6.12157,179000000.0
2005-08-19 07:45:00,6.12105,6.12299,6.11914,6.12256,188000000.0
2005-08-19 08:00:00,6.1216,6.1255,6.12044,6.12485,196000000.0
2005-08-19 08:15:00,6.12461,6.12481,6.122,6.12286,179000000.0
2005-08-19 08:30:00,6.12299,6.12516,6.12132,6.12289,176000000.0
2005-08-19 08:45:00,6.12324,6.12855,6.12023,6.12552,227000000.0
2005-08-19 09:00:00,6.12627,6.12843,6.12317,6.12511,195000000.0
2005-08-19 09:15:00,6.12615,6.13765,6.12444,6.13591,214000000.0
2005-08-19 09:30:00,6.13661,6.14097,6.13442,6.1395,228000000.0
2005-08-19 09:45:00,6.13914,6.14278,6.13706,6.13946,218000000.0
2005-08-19 10:00:00,6.13974,6.1407,6.1363,6.13844,195000000.0
2005-08-19 10:15:00,6.13918,6.13955,6.13159,6.13359,194000000.0
2005-08-19 10:30:00,6.13379,6.13792,6.13216,6.13387,191000000.0
2005-08-19 10:45:00,6.13352,6.13549,6.12888,6.13035,176000000.0
2005-08-19 11:00:00,6.13004,6.13071,6.12034,6.1221,199000000.0
2005-08-19 11:15:00,6.12237,6.12301,6.11278,6.11402,203000000.0
2005-08-19 11:30:00,6.11421,6.11985,6.11334,6.11778,198000000.0
2005-08-19 11:45:00,6.11791,6.12151,6.11515,6.11755,182000000.0
2005-08-19 12:00:00,6.11757,6.12232,6.116,6.11846,187000000.0
2005-08-19 12:15:00,6.11829,6.12143,6.11792,6.12084,183000000.0
2005-08-19 12:30:00,6.12079,6.1213,6.1161,6.11891,195000000.0
2005-08-19 12:45:00,6.11886,6.11916,6.1149,6.11535,193000000.0
2005-08-19 13:00:00,6.11531,6.11772,6.11454,6.11658,237000000.0
2005-08-19 13:15:00,6.1163,6.11714,6.11255,6.1147,203000000.0
2005-08-19 13:30:00,6.1137,6.11494,6.1073,6.1088,175000000.0
2005-08-19 13:45:00,6.1092,6.1138,6.10644,6.1138,181000000.0
2005-08-19 14:00:00,6.1143,6.1143,6.11012,6.11337,188000000.0
2005-08-19 14:15:00,6.1135,6.11835,6.11214,6.11826,193000000.0
2005-08-19 14:30:00,6.1188,6.12073,6.11719,6.11868,200000000.0
2005-08-19 14:45:00,6.11694,6.12055,6.11524,6.11644,187000000.0
2005-08-19 15:00:00,6.11751,6.12212,6.11495,6.11959,205000000.0
2005-08-19 15:15:00,6.11941,6.12542,6.11941,6.12229,198000000.0
2005-08-19 15:30:00,6.12305,6.12305,6.11904,6.12165,182000000.0
2005-08-19 15:45:00,6.12263,6.12263,6.11921,6.11997,230000000.0
2005-08-19 16:00:00,6.1196,6.12427,6.11702,6.12427,195000000.0
2005-08-19 16:15:00,6.12445,6.1341,6.12377,6.13108,182000000.0
2005-08-19 16:30:00,6.13163,6.13277,6.12783,6.13222,217000000.0
2005-08-19 16:45:00,6.13153,6.13462,6.13064,6.13396,177000000.0
2005-08-19 17:00:00,6.13392,6.13974,6.13223,6.13861,192000000.0
2005-08-19 17:15:00,6.13847,6.13884,6.13292,6.13332,188000000.0
2005-08-19 17:30:00,6.13374,6.13777,6.13014,6.13264,203000000.0
2005-08-19 17:45:00,6.13285,6.13316,6.12797,6.13058,212000000.0
2005-08-19 18:00:00,6.13062,6.13093,6.12214,6.12661,203000000.0
2005-08-19 18:15:00,6.12626,6.12887,6.12517,6.12761,191000000.0
2005-08-19 18:30:00,6.12758,6.12788,6.12193,6.12373,208000000.0
2005-08-19 18:45:00,6.12382,6.1242,6.11499,6.11747,200000000.0
2005-08-19 19:00:00,6.11807,6.12225,6.11703,6.1206,214000000.0
2005-08-19 19:15:00,6.12058,6.12166,6.11765,6.11804,195000000.0
2005-08-19 19:30:00,6.11754,6.11967,6.11548,6.11893,199000000.0
2005-08-19 19:45:00,6.11911,6.12162,6.11805,6.12063,209000000.0
2005-08-19 20:00:00,6.12018,6.12347,6.11984,6.1218,198000000.0
2005-08-19 20:15:00,6.12235,6.12381,6.11927,6.12158,192000000.0
2005-08-19 20:30:00,6.12208,6.12208,6.11787,6.11959,218000000.0
2005-08-19 20:45:00,6.12005,6.1219,6.11836,6.12056,194000000.0
2005-08-19 21:00:00,6.12092,6.1228,6.12037,6.12103,200000000.0
2005-08-19 21:15:00,6.12094,6.12393,6.11971,6.12184,178000000.0
2005-08-19 21:30:00,6.12141,6.12346,6.12078,6.12203,212000000.0
2005-08-19 21:45:00,6.12224,6.12318,6.12098,6.12224,196000000.0
2005-08-19 22:00:00,6.12251,6.12479,6.12082,6.12167,210000000.0
2005-08-19 22:15:00,6.12179,6.12265,6.1205,6.12154,201000000.0
2005-08-19 22:30:00,6.12136,6.12473,6.1206,6.12324,179000000.0
2005-08-19 22:45:00,6.12364,6.12905,6.1233,6.12905,202000000.0
2005-08-22 02:00:00,6.12187,6.12376,6.1193,6.12175,216000000.0
2005-08-22 02:15:00,6.12136,6.1225,6.11764,6.12044,203000000.0
2005-08-22 02:30:00,6.12079,6.12271,6.11839,6.11995,204000000.0
2005-08-22 02:45:00,6.1204,6.12206,6.11865,6.12058,200000000.0
2005-08-22 03:00:00,6.11979,6.12135,6.11778,6.11876,215000000.0
2005-08-22 03:15:00,6.11882,6.12079,6.11806,6.11988,183000000.0
2005-08-22 03:30:00,6.11992,6.12225,6.11897,6.12124,210000000.0
2005-08-22 03:45:00,6.11991,6.12097,6.11509,6.1155,190000000.0
2005-08-22 04:00:00,6.11633,6.11778,6.11451,6.11534,213000000.0
2005-08-22 04:15:00,6.11494,6.11692,6.11265,6.11336,172000000.0
2005-08-22 04:30:00,6.11445,6.11456,6.11084,6.11207,184000000.0
2005-08-22 04:45:00,6.11269,6.11477,6.10973,6.1121,199000000.0
2005-08-22 05:00:00,6.11271,6.11356,6.10807,6.10821,193000000.0
2005-08-22 05:15:00,6.10749,6.11222,6.10749,6.11006,212000000.0
2005-08-22 05:30:00,6.10988,6.11241,6.10914,6.11124,215000000.0
2005-08-22 05:45:00,6.11153,6.11605,6.11036,6.11438,209000000.0
2005-08-22 06:00:00,6.11411,6.11411,6.10863,6.11037,231000000.0
2005-08-22 06:15:00,6.11039,6.11266,6.10918,6.11171,208000000.0
2005-08-22 06:30:00,6.11178,6.11263,6.10898,6.11021,201000000.0
2005-08-22 06:45:00,6.11019,6.1137,6.10788,6.11257,189000000.0
2005-08-22 07:00:00,6.11318,6.11436,6.10997,6.11261,199000000.0
2005-08-22 07:15:00,6.11273,6.11733,6.11271,6.11299,234000000.0
2005-08-22 07:30:00,6.113,6.11732,6.113,6.11573,179000000.0
2005-08-22 07:45:00,6.11403,6.11693,6.11172,6.11279,188000000.0
2005-08-22 08:00:00,6.1126,6.11556,6.10996,6.11101,196000000.0
2005-08-22 08:15:00,6.11104,6.11569,6.10891,6.11327,179000000.0
2005-08-22 08:30:00,6.11321,6.12127,6.11321,6.11738,176000000.0
2005-08-22 08:45:00,6.1177,6.11906,6.1108,6.11128,227000000.0
2005-08-22 09:00:00,6.11088,6.11392,6.1083,6.10902,195000000.0
2005-08-22 09:15:00,6.10921,6.11437,6.10842,6.11417,214000000.0
2005-08-22 09:30:00,6.11429,6.11442,6.10735,6.10898,228000000.0
2005-08-22 09:45:00,6.109,6.11444,6.10718,6.11438,218000000.0
2005-08-22 10:00:00,6.11496,6.11581,6.11037,6.11285,195000000.0
2005-08-22 10:15:00,6.1132,6.11648,6.11142,6.11463,194000000.0
2005-08-22 10:30:00,6.11461,6.11563,6.10916,6.11348,191000000.0
2005-08-22 10:45:00,6.11376,6.11442,6.11149,6.11362,176000000.0
2005-08-22 11:00:00,6.11328,6.11955,6.11038,6.11801,199000000.0
2005-08-22 11:15:00,6.11763,6.11928,6.11352,6.11684,203000000.0
2005-08-22 11:30:00,6.11592,6.11835,6.11254,6.11414,198000000.0
2005-08-22 11:45:00,6.11343,6.11477,6.10908,6.11017,182000000.0
2005-08-22 12:00:00,6.11102,6.1142,6.10946,6.11329,187000000.0
2005-08-22 12:15:00,6.11239,6.1138,6.11049,6.11179,183000000.0
2005-08-22 12:30:00,6.11218,6.11436,6.11122,6.113,195000000.0
2005-08-22 12:45:00,6.11222,6.11333,6.09372,6.09401,193000000.0
2005-08-22 13:00:00,6.09366,6.09762,6.09247,6.09562,237000000.0
2005-08-22 13:15:00,6.09685,6.098,6.0924,6.09355,203000000.0
2005-08-22 13:30:00,6.09356,6.09661,6.09288,6.09489,175000000.0
2005-08-22 13:45:00,6.09479,6.09515,6.08867,6.08937,181000000.0
2005-08-22 14:00:00,6.08972,6.09165,6.08485,6.08993,188000000.0
2005-08-22 14:15:00,6.09028,6.09151,6.08515,6.08698,193000000.0
2005-08-22 14:30:00,6.08742,6.09317,6.08546,6.09195,200000000.0
2005-08-22 14:45:00,6.09211,6.09357,6.08784,6.08871,187000000.0
2005-08-22 15:00:00,6.08933,6.09177,6.08532,6.08808,205000000.0
2005-08-22 15:15:00,6.08812,6.09663,6.08812,6.09208,198000000.0
2005-08-22 15:30:00,6.09163,6.09962,6.08876,6.08946,182000000.0
2005-08-22 15:45:00,6.08953,6.0957,6.08661,6.09307,230000000.0
2005-08-22 16:00:00,6.09318,6.09599,6.09126,6.09475,195000000.0
2005-08-22 16:15:00,6.09504,6.09535,6.09215,6.09367,182000000.0
2005-08-22 16:30:00,6.09338,6.09423,6.08802,6.08959,217000000.0
2005-08-22 16:45:00,6.08903,6.09065,6.08556,6.08976,177000000.0
2005-08-22 17:00:00,6.09001,6.09514,6.08681,6.09461,192000000.0
2005-08-22 17:15:00,6.09348,6.09421,6.0883,6.08999,188000000.0
2005-08-22 17:30:00,6.09094,6.09254,6.08716,6.08847,203000000.0
2005-08-22 17:45:00,6.08828,6.09125,6.08563,6.08958,212000000.0
2005-08-22 18:00:00,6.08827,6.094,6.08599,6.09349,203000000.0
2005-08-22 18:15:00,6.09309,6.094,6.08975,6.09125,191000000.0
2005-08-22 18:30:00,6.09149,6.09188,6.08412,6.08754,208000000.0
2005-08-22 18:45:00,6.08767,6.08978,6.08629,6.08811,200000000.0
2005-08-22 19:00:00,6.08849,6.0922,6.08709,6.09048,214000000.0
2005-08-22 19:15:00,6.08986,6.09192,6.08732,6.09086,195000000.0
2005-08-22 19:30:00,6.09127,6.09345,6.09018,6.09241,199000000.0
2005-08-22 19:45:00,6.09235,6.09402,6.09122,6.09248,209000000.0
2005-08-22 20:00:00,6.09251,6.09318,6.08934,6.09217,198000000.0
2005-08-22 20:15:00,6.09226,6.09389,6.09053,6.09321,192000000.0
2005-08-22 20:30:00,6.09232,6.09232,6.08756,6.08886,218000000.0
2005-08-22 20:45:00,6.09016,6.09383,6.08894,6.09374,194000000.0
2005-08-22 21:00:00,6.0939,6.09422,6.08989,6.09084,200000000.0
2005-08-22 21:15:00,6.0907,6.09177,6.08885,6.09044,178000000.0
2005-08-22 21:30:00,6.09042,6.09198,6.08856,6.08991,212000000.0
2005-08-22 21:45:00,6.08922,6.0916,6.08863,6.08961,196000000.0
2005-08-22 22:00:00,6.08949,6.09228,6.08895,6.09038,210000000.0
2005-08-22 22:15:00,6.09047,6.09326,6.08967,6.09036,201000000.0
2005-08-22 22:30:00,6.09003,6.09278,6.08727,6.09124,179000000.0
2005-08-22 22:45:00,6.09136,6.09393,6.09056,6.09129,202000000.0
2005-08-22 23:00:00,6.09112,6.09394,6.08925,6.09254,194000000.0
2005-08-22 23:15:00,6.09327,6.09458,6.09176,6.09285,195000000.0
2005-08-22 23:30:00,6.09303,6.09387,6.09145,6.09327,214000000.0
2005-08-22 23:45:00,6.09191,6.09456,6.09191,6.093,219000000.0
2005-08-23 00:00:00,6.09307,6.09419,6.08854,6.09138,195000000.0
2005-08-23 00:15:00,6.09106,6.09119,6.08798,6.08982,191000000.0
2005-08-23 00:30:00,6.08949,6.08978,6.08605,6.08676,205000000.0
2005-08-23 00:45:00,6.08696,6.08987,6.0865,6.08855,189000000.0
2005-08-23 01:00:00,6.08781,6.09109,6.08754,6.0879,188000000.0
2005-08-23 01:15:00,6.08798,6.08977,6.0874,6.0892,192000000.0
2005-08-23 01:30:00,6.08905,6.092,6.08776,6.0899,211000000.0
2005-08-23 01:45:00,6.08947,6.0912,6.08762,6.09026,196000000.0
2005-08-23 02:00:00,6.09019,6.09419,6.08964,6.09324,216000000.0
2005-08-23 02:15:00,6.09368,6.09553,6.09157,6.09501,203000000.0
2005-08-23 02:30:00,6.09541,6.09715,6.09349,6.09469,204000000.0
2005-08-23 02:45:00,6.09499,6.09998,6.09499,6.09819,200000000.0
2005-08-23 03:00:00,6.099,6.1018,6.09749,6.09766,215000000.0
2005-08-23 03:15:00,6.09782,6.09989,6.09705,6.09812,183000000.0
2005-08-23 03:30:00,6.09803,6.1038,6.09758,6.10315,210000000.0
2005-08-23 03:45:00,6.10296,6.10329,6.10014,6.10235,190000000.0
2005-08-23 04:00:00,6.1018,6.10315,6.10026,6.10043,213000000.0
2005-08-23 04:15:00,6.10015,6.1017,6.09783,6.09933,172000000.0
2005-08-23 04:30:00,6.09924,6.10137,6.09846,6.10006,184000000.0
2005-08-23 04:45:00,6.09996,6.10317,6.09876,6.10281,199000000.0
2005-08-23 05:00:00,6.10371,6.10581,6.10145,6.10264,193000000.0
2005-08-23 05:15:00,6.10258,6.10442,6.1017,6.10282,212000000.0
2005-08-23 05:30:00,6.10265,6.10438,6.10063,6.10126,215000000.0
2005-08-23 05:45:00,6.10177,6.10275,6.09942,6.10079,209000000.0
2005-08-23 06:00:00,6.10064,6.10227,6.09874,6.10063,231000000.0
2005-08-23 06:15:00,6.10038,6.10159,6.09871,6.10014,208000000.0
2005-08-23 06:30:00,6.10061,6.10214,6.09995,6.10026,201000000.0
2005-08-23 06:45:00,6.09998,6.10212,6.09925,6.10167,189000000.0
2005-08-23 07:00:00,6.10042,6.10117,6.09839,6.10039,199000000.0
2005-08-23 07:15:00,6.10026,6.10577,6.09967,6.10468,234000000.0
2005-08-23 07:30:00,6.10552,6.10983,6.10497,6.10637,179000000.0
2005-08-23 07:45:00,6.10647,6.10673,6.10141,6.10254,188000000.0
2005-08-23 08:00:00,6.10251,6.10427,6.09165,6.09777,196000000.0
2005-08-23 08:15:00,6.09802,6.09947,6.08988,6.09157,179000000.0
2005-08-23 08:30:00,6.09122,6.09485,6.08953,6.09001,176000000.0
2005-08-23 08:45:00,6.09015,6.09303,6.08542,6.08993,227000000.0
2005-08-23 09:00:00,6.08921,6.09339,6.0871,6.09076,195000000.0
2005-08-23 09:15:00,6.09081,6.09312,6.08681,6.08948,214000000.0
2005-08-23 09:30:00,6.089,6.08994,6.0859,6.08866,228000000.0
2005-08-23 09:45:00,6.08867,6.09037,6.07976,6.08167,218000000.0
2005-08-23 10:00:00,6.08151,6.09161,6.08097,6.09146,195000000.0
2005-08-23 10:15:00,6.09166,6.0954,6.08701,6.09249,194000000.0
2005-08-23 10:30:00,6.0923,6.09448,6.08795,6.09118,191000000.0
2005-08-23 10:45:00,6.09174,6.09228,6.08494,6.08758,176000000.0
2005-08-23 11:00:00,6.08702,6.09425,6.0803,6.09264,199000000.0
2005-08-23 11:15:00,6.0918,6.0921,6.08565,6.08773,203000000.0
2005-08-23 11:30:00,6.0886,6.09062,6.08564,6.08851,198000000.0
2005-08-23 11:45:00,6.08872,6.09116,6.08537,6.08936,182000000.0
2005-08-23 12:00:00,6.08964,6.09243,6.0859,6.09033,187000000.0
2005-08-23 12:15:00,6.08998,6.09185,6.08538,6.08886,183000000.0
2005-08-23 12:30:00,6.0884,6.08998,6.08639,6.08877,195000000.0
2005-08-23 12:45:00,6.08853,6.09143,6.08677,6.09097,193000000.0
2005-08-23 13:00:00,6.09174,6.09179,6.08669,6.08987,237000000.0
2005-08-23 13:15:00,6.08883,6.0913,6.08427,6.08525,203000000.0
2005-08-23 13:30:00,6.08587,6.08764,6.08322,6.08632,175000000.0
2005-08-23 13:45:00,6.087,6.08996,6.0863,6.0874,181000000.0
2005-08-23 14:00:00,6.0876,6.09057,6.08539,6.09057,188000000.0
2005-08-23 14:15:00,6.09062,6.09359,6.08886,6.09166,193000000.0
2005-08-23 14:30:00,6.09218,6.09933,6.0897,6.09933,200000000.0
2005-08-23 14:45:00,6.10035,6.10336,6.09847,6.10071,187000000.0
2005-08-23 15:00:00,6.10025,6.10277,6.09633,6.09967,205000000.0
2005-08-23 15:15:00,6.09933,6.10367,6.09874,6.10083,198000000.0
2005-08-23 15:30:00,6.10076,6.10291,6.09581,6.09581,182000000.0
2005-08-23 15:45:00,6.09725,6.10233,6.09645,6.09973,230000000.0
2005-08-23 16:00:00,6.09978,6.10684,6.09593,6.10261,195000000.0
2005-08-23 16:15:00,6.10257,6.10511,6.09687,6.09883,182000000.0
2005-08-23 16:30:00,6.10022,6.10312,6.0983,6.10163,217000000.0
2005-08-23 16:45:00,6.10127,6.10672,6.10008,6.10521,177000000.0
2005-08-23 17:00:00,6.10504,6.10875,6.10177,6.10406,192000000.0
2005-08-23 17:15:00,6.10408,6.1055,6.09819,6.09904,188000000.0
2005-08-23 17:30:00,6.09775,6.10339,6.09512,6.10101,203000000.0
2005-08-23 17:45:00,6.10108,6.10237,6.09833,6.09982,212000000.0
2005-08-23 18:00:00,6.09927,6.1019,6.0982,6.09896,203000000.0
2005-08-23 18:15:00,6.09808,6.09947,6.0963,6.09709,191000000.0
2005-08-23 18:30:00,6.09753,6.09861,6.08765,6.09223,208000000.0
2005-08-23 18:45:00,6.09261,6.09379,6.09122,6.0919,200000000.0
2005-08-23 19:00:00,6.09214,6.09583,6.0905,6.09232,214000000.0
2005-08-23 19:15:00,6.09196,6.09282,6.08957,6.09111,195000000.0
2005-08-23 19:30:00,6.0907,6.09244,6.08954,6.0907,199000000.0
2005-08-23 19:45:00,6.09085,6.09237,6.08666,6.08766,209000000.0
2005-08-23 20:00:00,6.0879,6.08974,6.08602,6.08755,198000000.0
2005-08-23 20:15:00,6.08788,6.09031,6.0866,6.08807,192000000.0
2005-08-23 20:30:00,6.0886,6.09076,6.08807,6.08999,218000000.0
2005-08-23 20:45:00,6.08916,6.09132,6.0885,6.09132,194000000.0
2005-08-23 21:00:00,6.09153,6.09392,6.08983,6.0917,200000000.0
2005-08-23 21:15:00,6.09067,6.09397,6.09026,6.0938,178000000.0
2005-08-23 21:30:00,6.09322,6.09519,6.09224,6.09362,212000000.0
2005-08-23 21:45:00,6.09363,6.09508,6.08992,6.09089,196000000.0
2005-08-23 22:00:00,6.09068,6.09153,6.08881,6.09072,210000000.0
2005-08-23 22:15:00,6.08951,6.09187,6.08898,6.09061,201000000.0
2005-08-23 22:30:00,6.08989,6.09135,6.08818,6.08905,179000000.0
2005-08-23 22:45:00,6.08844,6.09048,6.08813,6.08882,202000000.0
2005-08-23 23:00:00,6.08902,6.09216,6.08847,6.09108,194000000.0
2005-08-23 23:15:00,6.09131,6.09459,6.09036,6.09137,195000000.0
2005-08-23 23:30:00,6.09193,6.09329,6.08944,6.09256,214000000.0
2005-08-23 23:45:00,6.09293,6.09412,6.09035,6.09134,219000000.0
2005-08-24 00:00:00,6.09115,6.09329,6.08982,6.09232,195000000.0
2005-08-24 00:15:00,6.09226,6.09332,6.09059,6.09174,191000000.0
2005-08-24 00:30:00,6.09186,6.09378,6.0906,6.09197,205000000.0
2005-08-24 00:45:00,6.09177,6.09245,6.08979,6.09076,189000000.0
2005-08-24 01:00:00,6.09091,6.09516,6.08932,6.09327,188000000.0
2005-08-24 01:15:00,6.09293,6.09556,6.09203,6.09344,192000000.0
2005-08-24 01:30:00,6.09312,6.09597,6.09241,6.09557,211000000.0
2005-08-24 01:45:00,6.09556,6.09671,6.09394,6.09581,196000000.0
2005-08-24 02:00:00,6.0953,6.10193,6.09457,6.10033,216000000.0
2005-08-24 02:15:00,6.1006,6.10289,6.09776,6.10107,203000000.0
2005-08-24 02:30:00,6.10134,6.1063,6.10134,6.10614,204000000.0
2005-08-24 02:45:00,6.10586,6.10713,6.10011,6.10178,200000000.0
2005-08-24 03:00:00,6.10141,6.10661,6.10138,6.10413,215000000.0
2005-08-24 03:15:00,6.10363,6.10424,6.10087,6.10271,183000000.0
2005-08-24 03:30:00,6.10231,6.10751,6.10139,6.10571,210000000.0
2005-08-24 03:45:00,6.10444,6.10887,6.10438,6.10769,190000000.0
2005-08-24 04:00:00,6.10774,6.10873,6.10042,6.10395,213000000.0
2005-08-24 04:15:00,6.10302,6.10302,6.09662,6.09946,172000000.0
2005-08-24 04:30:00,6.09925,6.09966,6.0967,6.09841,184000000.0
2005-08-24 04:45:00,6.09846,6.10102,6.09764,6.1004,199000000.0
2005-08-24 05:00:00,6.10036,6.10168,6.09824,6.09943,193000000.0
2005-08-24 05:15:00,6.09933,6.10132,6.09835,6.09896,212000000.0
2005-08-24 05:30:00,6.09897,6.10136,6.09873,6.1002,215000000.0
2005-08-24 05:45:00,6.10037,6.10199,6.09849,6.10121,209000000.0
2005-08-24 06:00:00,6.10196,6.10586,6.10082,6.10384,231000000.0
2005-08-24 06:15:00,6.10224,6.10813,6.10224,6.10715,208000000.0
2005-08-24 06:30:00,6.10789,6.11842,6.10716,6.11461,201000000.0
2005-08-24 06:45:00,6.11339,6.11745,6.11321,6.11411,189000000.0
2005-08-24 07:00:00,6.1142,6.11916,6.1142,6.11723,199000000.0
2005-08-24 07:15:00,6.11667,6.12292,6.11624,6.1178,234000000.0
2005-08-24 07:30:00,6.11798,6.11951,6.11486,6.11791,179000000.0
2005-08-24 07:45:00,6.11785,6.11918,6.11408,6.11494,188000000.0
2005-08-24 08:00:00,6.11463,6.11943,6.11415,6.11691,196000000.0
2005-08-24 08:15:00,6.11742,6.11995,6.11515,6.11912,179000000.0
2005-08-24 08:30:00,6.12002,6.12551,6.11794,6.12455,176000000.0
2005-08-24 08:45:00,6.12591,6.12591,6.12011,6.12199,227000000.0
2005-08-24 09:00:00,6.12207,6.12585,6.1199,6.12339,195000000.0
2005-08-24 09:15:00,6.1235,6.12564,6.11881,6.12047,214000000.0
2005-08-24 09:30:00,6.12146,6.12205,6.11671,6.1201,228000000.0
2005-08-24 09:45:00,6.12096,6.12358,6.11766,6.12149,218000000.0
2005-08-24 10:00:00,6.12211,6.12211,6.1165,6.11782,195000000.0
2005-08-24 10:15:00,6.11687,6.11802,6.1134,6.11639,194000000.0
2005-08-24 10:30:00,6.11775,6.1192,6.11579,6.1184,191000000.0
2005-08-24 10:45:00,6.11855,6.12231,6.11575,6.11695,176000000.0
2005-08-24 11:00:00,6.11631,6.11961,6.11429,6.1156,199000000.0
2005-08-24 11:15:00,6.1159,6.11715,6.11178,6.11324,203000000.0
2005-08-24 11:30:00,6.11377,6.11522,6.10852,6.10852,198000000.0
2005-08-24 11:45:00,6.10942,6.11265,6.10638,6.10695,182000000.0
2005-08-24 12:00:00,6.10725,6.10867,6.10244,6.10571,187000000.0
2005-08-24 12:15:00,6.10489,6.1056,6.1001,6.10189,183000000.0
2005-08-24 12:30:00,6.1013,6.10435,6.09854,6.10078,195000000.0
2005-08-24 12:45:00,6.1007,6.10428,6.09949,6.10405,193000000.0
2005-08-24 13:00:00,6.1047,6.1057,6.10196,6.10445,237000000.0
2005-08-24 13:15:00,6.10449,6.10769,6.10226,6.10417,203000000.0
2005-08-24 13:30:00,6.10463,6.10594,6.10271,6.10504,175000000.0
2005-08-24 13:45:00,6.10452,6.10775,6.10047,6.101,181000000.0
2005-08-24 14:00:00,6.10131,6.10323,6.09852,6.10305,188000000.0
2005-08-24 14:15:00,6.10354,6.10415,6.09875,6.09929,193000000.0
2005-08-24 14:30:00,6.09911,6.09911,6.08375,6.0896,200000000.0
2005-08-24 14:45:00,6.09049,6.09049,6.08407,6.08568,187000000.0
2005-08-24 15:00:00,6.0841,6.08417,6.07119,6.07262,205000000.0
2005-08-24 15:15:00,6.07359,6.07364,6.06859,6.07074,198000000.0
2005-08-24 15:30:00,6.07043,6.07551,6.06861,6.0744,182000000.0
2005-08-24 15:45:00,6.07409,6.0741,6.07107,6.07128,230000000.0
2005-08-24 16:00:00,6.07138,6.07583,6.07054,6.0751,195000000.0
2005-08-24 16:15:00,6.07496,6.07924,6.07339,6.07779,182000000.0
2005-08-24 16:30:00,6.07843,6.08111,6.0759,6.07947,217000000.0
2005-08-24 16:45:00,6.07916,6.08138,6.07768,6.0804,177000000.0
2005-08-24 17:00:00,6.08108,6.0858,6.07768,6.08181,192000000.0
2005-08-24 17:15:00,6.08252,6.09224,6.08098,6.09115,188000000.0
2005-08-24 17:30:00,6.09,6.09337,6.0881,6.08878,203000000.0
2005-08-24 17:45:00,6.08908,6.09088,6.08567,6.08639,212000000.0
2005-08-24 18:00:00,6.08801,6.08978,6.08238,6.08579,203000000.0
2005-08-24 18:15:00,6.08543,6.08543,6.07788,6.08092,191000000.0
2005-08-24 18:30:00,6.08118,6.08191,6.07529,6.07529,208000000.0
2005-08-24 18:45:00,6.07419,6.07967,6.07419,6.07683,200000000.0
2005-08-24 19:00:00,6.07718,6.07796,6.07395,6.07469,214000000.0
2005-08-24 19:15:00,6.07499,6.07899,6.07412,6.07512,195000000.0
2005-08-24 19:30:00,6.07498,6.07591,6.07255,6.07425,199000000.0
2005-08-24 19:45:00,6.07309,6.0756,6.07094,6.07247,209000000.0
2005-08-24 20:00:00,6.0726,6.07306,6.06969,6.07182,198000000.0
2005-08-24 20:15:00,6.07217,6.07217,6.06879,6.07061,192000000.0
2005-08-24 20:30:00,6.06934,6.07347,6.06822,6.07263,218000000.0
2005-08-24 20:45:00,6.07247,6.07467,6.07063,6.07467,194000000.0
2005-08-24 21:00:00,6.07499,6.07607,6.07239,6.07296,200000000.0
2005-08-24 21:15:00,6.07258,6.0732,6.06971,6.07313,178000000.0
2005-08-24 21:30:00,6.07304,6.07304,6.06973,6.07153,212000000.0
2005-08-24 21:45:00,6.07107,6.07228,6.06921,6.07178,196000000.0
2005-08-24 22:00:00,6.07119,6.07296,6.06927,6.06993,210000000.0
2005-08-24 22:15:00,6.06983,6.07285,6.06908,6.07169,201000000.0
2005-08-24 22:30:00,6.07164,6.0724,6.06903,6.07171,179000000.0
2005-08-24 22:45:00,6.0715,6.07238,6.06933,6.07031,202000000.0
2005-08-24 23:00:00,6.07139,6.07365,6.06961,6.07144,194000000.0
2005-08-24 23:15:00,6.07137,6.07585,6.07118,6.07433,195000000.0
2005-08-24 23:30:00,6.07425,6.0746,6.0706,6.07135,214000000.0
2005-08-24 23:45:00,6.07046,6.07192,6.06994,6.07105,219000000.0
2005-08-25 00:00:00,6.07262,6.0751,6.07006,6.07286,195000000.0
2005-08-25 00:15:00,6.07269,6.07371,6.07093,6.07103,191000000.0
2005-08-25 00:30:00,6.0715,6.0726,6.06993,6.07082,205000000.0
2005-08-25 00:45:00,6.07112,6.07268,6.0696,6.07135,189000000.0
2005-08-25 01:00:00,6.07048,6.07616,6.07048,6.0751,188000000.0
2005-08-25 01:15:00,6.07499,6.07861,6.07391,6.07778,192000000.0
2005-08-25 01:30:00,6.07739,6.07788,6.07439,6.07613,211000000.0
2005-08-25 01:45:00,6.07626,6.07814,6.07433,6.07742,196000000.0
2005-08-25 02:00:00,6.07749,6.07838,6.07284,6.07491,216000000.0
2005-08-25 02:15:00,6.07462,6.07555,6.07057,6.07136,203000000.0
2005-08-25 02:30:00,6.07109,6.07213,6.06777,6.07133,204000000.0
2005-08-25 02:45:00,6.07153,6.07153,6.06153,6.06153,200000000.0
2005-08-25 03:00:00,6.06104,6.06437,6.06092,6.06296,215000000.0
2005-08-25 03:15:00,6.06287,6.06584,6.06138,6.06263,183000000.0
2005-08-25 03:30:00,6.06298,6.06428,6.06078,6.0627,210000000.0
2005-08-25 03:45:00,6.06252,6.0635,6.06078,6.06218,190000000.0
2005-08-25 04:00:00,6.06175,6.06254,6.05963,6.0604,213000000.0
2005-08-25 04:15:00,6.06042,6.06165,6.05758,6.05955,172000000.0
2005-08-25 04:30:00,6.05904,6.06076,6.05433,6.05672,184000000.0
2005-08-25 04:45:00,6.05676,6.06256,6.05551,6.06203,199000000.0
2005-08-25 05:00:00,6.06251,6.06393,6.05912,6.05958,193000000.0
2005-08-25 05:15:00,6.05901,6.06045,6.05466,6.05922,212000000.0
2005-08-25 05:30:00,6.05993,6.06013,6.05084,6.05282,215000000.0
2005-08-25 05:45:00,6.05399,6.0568,6.05187,6.05477,209000000.0
2005-08-25 06:00:00,6.0549,6.05609,6.04982,6.05041,231000000.0
2005-08-25 06:15:00,6.05113,6.05385,6.04967,6.05122,208000000.0
2005-08-25 06:30:00,6.05131,6.05322,6.04719,6.04923,201000000.0
2005-08-25 06:45:00,6.04989,6.05471,6.04901,6.05453,189000000.0
2005-08-25 07:00:00,6.0536,6.05485,6.05127,6.05329,199000000.0
2005-08-25 07:15:00,6.05421,6.05782,6.05287,6.05617,234000000.0
2005-08-25 07:30:00,6.05594,6.05933,6.05387,6.05713,179000000.0
2005-08-25 07:45:00,6.0575,6.05967,6.05536,6.05799,188000000.0
2005-08-25 08:00:00,6.05775,6.05775,6.05089,6.05326,196000000.0
2005-08-25 08:15:00,6.05272,6.05717,6.05038,6.05467,179000000.0
2005-08-25 08:30:00,6.05467,6.05536,6.0506,6.05141,176000000.0
2005-08-25 08:45:00,6.05044,6.052,6.04636,6.04994,227000000.0
2005-08-25 09:00:00,6.05011,6.0545,6.04938,6.05228,195000000.0
2005-08-25 09:15:00,6.05257,6.05565,6.05102,6.0527,214000000.0
2005-08-25 09:30:00,6.05176,6.05303,6.04867,6.05234,228000000.0
2005-08-25 09:45:00,6.05195,6.05583,6.05121,6.05565,218000000.0
2005-08-25 10:00:00,6.05557,6.06362,6.05444,6.06301,195000000.0
2005-08-25 10:15:00,6.06329,6.06618,6.05893,6.05983,194000000.0
2005-08-25 10:30:00,6.05996,6.05996,6.05164,6.05617,191000000.0
2005-08-25 10:45:00,6.05551,6.0569,6.05154,6.05385,176000000.0
2005-08-25 11:00:00,6.05264,6.05934,6.04828,6.05868,199000000.0
2005-08-25 11:15:00,6.0592,6.0597,6.05491,6.05729,203000000.0
2005-08-25 11:30:00,6.05633,6.05776,6.05261,6.05601,198000000.0
2005-08-25 11:45:00,6.05581,6.05728,6.05411,6.05585,182000000.0
2005-08-25 12:00:00,6.05675,6.05877,6.05408,6.05454,187000000.0
2005-08-25 12:15:00,6.05454,6.06001,6.05117,6.05253,183000000.0
2005-08-25 12:30:00,6.05254,6.05302,6.04882,6.04882,195000000.0
2005-08-25 12:45:00,6.04903,6.05908,6.04903,6.05866,193000000.0
2005-08-25 13:00:00,6.05815,6.06114,6.05468,6.05775,237000000.0
2005-08-25 13:15:00,6.05797,6.06039,6.05537,6.05784,203000000.0
2005-08-25 13:30:00,6.05759,6.06094,6.05732,6.05802,175000000.0
2005-08-25 13:45:00,6.05863,6.06192,6.05716,6.06116,181000000.0
2005-08-25 14:00:00,6.06224,6.07087,6.06155,6.07015,188000000.0
2005-08-25 14:15:00,6.06956,6.07322,6.06601,6.06879,193000000.0
2005-08-25 14:30:00,6.06799,6.07188,6.06633,6.06633,200000000.0
2005-08-25 14:45:00,6.06614,6.07563,6.06371,6.07417,187000000.0
2005-08-25 15:00:00,6.07357,6.07489,6.07119,6.07315,205000000.0
2005-08-25 15:15:00,6.07362,6.07478,6.06725,6.06944,198000000.0
2005-08-25 15:30:00,6.0692,6.07267,6.06799,6.06895,182000000.0
2005-08-25 15:45:00,6.0694,6.07004,6.06387,6.06404,230000000.0
2005-08-25 16:00:00,6.0639,6.06637,6.05986,6.06377,195000000.0
2005-08-25 16:15:00,6.06327,6.06624,6.06165,6.06473,182000000.0
2005-08-25 16:30:00,6.0647,6.06725,6.06159,6.06567,217000000.0
2005-08-25 16:45:00,6.06563,6.06727,6.05991,6.06276,177000000.0
2005-08-25 17:00:00,6.06293,6.06591,6.05729,6.05765,192000000.0
2005-08-25 17:15:00,6.05749,6.06143,6.04862,6.05063,188000000.0
2005-08-25 17:30:00,6.04936,6.05331,6.04502,6.04775,203000000.0
2005-08-25 17:45:00,6.04838,6.05676,6.04683,6.05433,212000000.0
2005-08-25 18:00:00,6.05429,6.055,6.05077,6.05323,203000000.0
2005-08-25 18:15:00,6.0523,6.05781,6.05117,6.05659,191000000.0
2005-08-25 18:30:00,6.05662,6.05695,6.05301,6.05412,208000000.0
2005-08-25 18:45:00,6.05436,6.05976,6.05351,6.05781,200000000.0
2005-08-25 19:00:00,6.05767,6.06017,6.05615,6.05723,214000000.0
2005-08-25 19:15:00,6.05761,6.05765,6.05356,6.05376,195000000.0
2005-08-25 19:30:00,6.05353,6.05437,6.05094,6.05094,199000000.0
2005-08-25 19:45:00,6.05042,6.05328,6.04837,6.05221,209000000.0
2005-08-25 20:00:00,6.05231,6.05344,6.05075,6.05192,198000000.0
2005-08-25 20:15:00,6.05224,6.05334,6.04917,6.05021,192000000.0
2005-08-25 20:30:00,6.05083,6.05254,6.048,6.04907,218000000.0
2005-08-25 20:45:00,6.04931,6.05249,6.04785,6.05207,194000000.0
2005-08-25 21:00:00,6.05244,6.05283,6.04867,6.05212,200000000.0
2005-08-25 21:15:00,6.0523,6.0537,6.05005,6.05284,178000000.0
2005-08-25 21:30:00,6.0525,6.05675,6.0518,6.05523,212000000.0
2005-08-25 21:45:00,6.05429,6.05744,6.05232,6.05712,196000000.0
2005-08-25 22:00:00,6.05636,6.05853,6.05527,6.05649,210000000.0
2005-08-25 22:15:00,6.05659,6.05873,6.05386,6.05482,201000000.0
2005-08-25 22:30:00,6.05533,6.05751,6.05388,6.0566,179000000.0
2005-08-25 22:45:00,6.05601,6.05804,6.05456,6.05632,202000000.0
2005-08-25 23:00:00,6.05653,6.05824,6.0549,6.0571,194000000.0
2005-08-25 23:15:00,6.05744,6.06006,6.05695,6.05817,195000000.0
2005-08-25 23:30:00,6.05855,6.05945,6.05587,6.05821,214000000.0
2005-08-25 23:45:00,6.05815,6.05956,6.05658,6.05681,219000000.0
2005-08-26 00:00:00,6.05655,6.05862,6.05484,6.05744,195000000.0
2005-08-26 00:15:00,6.05746,6.05877,6.05605,6.05754,191000000.0
2005-08-26 00:30:00,6.05728,6.05861,6.05584,6.05731,205000000.0
2005-08-26 00:45:00,6.05735,6.05923,6.05534,6.05542,189000000.0
2005-08-26 01:00:00,6.05638,6.06046,6.05519,6.05921,188000000.0
2005-08-26 01:15:00,6.05928,6.06425,6.05876,6.06399,192000000.0
2005-08-26 01:30:00,6.0652,6.06641,6.06178,6.06319,211000000.0
2005-08-26 01:45:00,6.06321,6.06588,6.06202,6.0644,196000000.0
2005-08-26 02:00:00,6.06462,6.06589,6.06219,6.06303,216000000.0
2005-08-26 02:15:00,6.06389,6.06448,6.06032,6.06187,203000000.0
2005-08-26 02:30:00,6.06196,6.06475,6.06068,6.06403,204000000.0
2005-08-26 02:45:00,6.06461,6.06555,6.06015,6.06217,200000000.0
2005-08-26 03:00:00,6.06218,6.06312,6.05932,6.06172,215000000.0
2005-08-26 03:15:00,6.06058,6.0621,6.05828,6.06043,183000000.0
2005-08-26 03:30:00,6.06049,6.06355,6.05836,6.06354,210000000.0
2005-08-26 03:45:00,6.06305,6.06305,6.0572,6.05858,190000000.0
2005-08-26 04:00:00,6.05816,6.05995,6.05706,6.05792,213000000.0
2005-08-26 04:15:00,6.0586,6.05915,6.05638,6.05717,172000000.0
2005-08-26 04:30:00,6.05658,6.05942,6.05589,6.05685,184000000.0
2005-08-26 04:45:00,6.05688,6.0589,6.05627,6.05803,199000000.0
2005-08-26 05:00:00,6.05741,6.05933,6.05436,6.05531,193000000.0
2005-08-26 05:15:00,6.05529,6.056,6.05217,6.05297,212000000.0
2005-08-26 05:30:00,6.05317,6.05736,6.05294,6.05583,215000000.0
2005-08-26 05:45:00,6.05623,6.05756,6.05453,6.05545,209000000.0
2005-08-26 06:00:00,6.05553,6.05681,6.05355,6.054,231000000.0
2005-08-26 06:15:00,6.05355,6.0567,6.05225,6.05447,208000000.0
2005-08-26 06:30:00,6.05493,6.05682,6.04927,6.05039,201000000.0
2005-08-26 06:45:00,6.05024,6.05133,6.0474,6.0479,189000000.0
2005-08-26 07:00:00,6.04789,6.05112,6.0477,6.04949,199000000.0
2005-08-26 07:15:00,6.04961,6.05111,6.04775,6.04895,234000000.0
2005-08-26 07:30:00,6.04857,6.05094,6.04676,6.04764,179000000.0
2005-08-26 07:45:00,6.04703,6.04954,6.04514,6.04737,188000000.0
2005-08-26 08:00:00,6.04854,6.05425,6.04403,6.05002,196000000.0
2005-08-26 08:15:00,6.05085,6.054,6.0497,6.05328,179000000.0
2005-08-26 08:30:00,6.05216,6.05489,6.05072,6.0529,176000000.0
2005-08-26 08:45:00,6.05284,6.0536,6.04804,6.05105,227000000.0
2005-08-26 09:00:00,6.05069,6.0516,6.04769,6.04974,195000000.0
2005-08-26 09:15:00,6.04998,6.0508,6.03827,6.04096,214000000.0
2005-08-26 09:30:00,6.04158,6.04513,6.03822,6.04436,228000000.0
2005-08-26 09:45:00,6.04391,6.05013,6.04118,6.04869,218000000.0
2005-08-26 10:00:00,6.04693,6.04839,6.04072,6.04589,195000000.0
2005-08-26 10:15:00,6.04527,6.04707,6.04198,6.04686,194000000.0
2005-08-26 10:30:00,6.04608,6.0534,6.04544,6.051,191000000.0
2005-08-26 10:45:00,6.05054,6.05362,6.04681,6.04967,176000000.0
2005-08-26 11:00:00,6.05002,6.05363,6.04937,6.05158,199000000.0
2005-08-26 11:15:00,6.05206,6.05251,6.04906,6.05082,203000000.0
2005-08-26 11:30:00,6.05086,6.05319,6.04929,6.05195,198000000.0
2005-08-26 11:45:00,6.05194,6.0548,6.05083,6.05223,182000000.0
2005-08-26 12:00:00,6.05229,6.05371,6.0473,6.04785,187000000.0
2005-08-26 12:15:00,6.04816,6.05053,6.04455,6.04555,183000000.0
2005-08-26 12:30:00,6.0464,6.05016,6.04563,6.04826,195000000.0
2005-08-26 12:45:00,6.04837,6.05671,6.04819,6.05643,193000000.0
2005-08-26 13:00:00,6.05658,6.05893,6.05507,6.05635,237000000.0
2005-08-26 13:15:00,6.05632,6.0577,6.05291,6.05449,203000000.0
2005-08-26 13:30:00,6.05455,6.05675,6.05258,6.05375,175000000.0
2005-08-26 13:45:00,6.0551,6.05691,6.05247,6.05296,181000000.0
2005-08-26 14:00:00,6.05292,6.05442,6.05075,6.05352,188000000.0
2005-08-26 14:15:00,6.05386,6.0571,6.04643,6.05619,193000000.0
2005-08-26 14:30:00,6.05748,6.05748,6.05092,6.05321,200000000.0
2005-08-26 14:45:00,6.05255,6.05365,6.05014,6.05217,187000000.0
2005-08-26 15:00:00,6.05185,6.05202,6.04675,6.048,205000000.0
2005-08-26 15:15:00,6.04732,6.05184,6.04628,6.04985,198000000.0
2005-08-26 15:30:00,6.04933,6.05016,6.04609,6.04778,182000000.0
2005-08-26 15:45:00,6.04885,6.05489,6.04695,6.05028,230000000.0
2005-08-26 16:00:00,6.05126,6.05211,6.04586,6.04921,195000000.0
2005-08-26 16:15:00,6.04887,6.05008,6.03916,6.04142,182000000.0
2005-08-26 16:30:00,6.04051,6.04152,6.03698,6.03781,217000000.0
2005-08-26 16:45:00,6.03798,6.0434,6.03727,6.04175,177000000.0
2005-08-26 17:00:00,6.04215,6.04665,6.04008,6.04614,192000000.0
2005-08-26 17:15:00,6.04517,6.04636,6.04096,6.04636,188000000.0
2005-08-26 17:30:00,6.04775,6.05079,6.04327,6.04795,203000000.0
2005-08-26 17:45:00,6.04798,6.0493,6.04346,6.04673,212000000.0
2005-08-26 18:00:00,6.04704,6.0487,6.04387,6.04487,203000000.0
2005-08-26 18:15:00,6.04485,6.04776,6.044,6.04465,191000000.0
2005-08-26 18:30:00,6.04545,6.04844,6.04475,6.04805,208000000.0
2005-08-26 18:45:00,6.04805,6.05011,6.04636,6.04858,200000000.0
2005-08-26 19:00:00,6.04934,6.05597,6.04882,6.05423,214000000.0
2005-08-26 19:15:00,6.05375,6.05449,6.05196,6.05373,195000000.0
2005-08-26 19:30:00,6.05274,6.05697,6.05254,6.05697,199000000.0
2005-08-26 19:45:00,6.0563,6.0572,6.05378,6.05584,209000000.0
2005-08-26 20:00:00,6.05566,6.05779,6.05427,6.0557,198000000.0
2005-08-26 20:15:00,6.05578,6.0632,6.05529,6.06261,192000000.0
2005-08-26 20:30:00,6.06168,6.06608,6.05956,6.06359,218000000.0
2005-08-26 20:45:00,6.06441,6.06821,6.06339,6.06589,194000000.0
2005-08-26 21:00:00,6.06609,6.07134,6.06494,6.07052,200000000.0
2005-08-26 21:15:00,6.07014,6.07014,6.06471,6.06574,178000000.0
2005-08-26 21:30:00,6.06552,6.06748,6.06459,6.06554,212000000.0
2005-08-26 21:45:00,6.06545,6.06707,6.06336,6.06589,196000000.0
2005-08-26 22:00:00,6.0655,6.06858,6.06353,6.06616,210000000.0
2005-08-26 22:15:00,6.06692,6.06739,6.06472,6.06661,201000000.0
2005-08-26 22:30:00,6.06608,6.06656,6.06266,6.0653,179000000.0
2005-08-26 22:45:00,6.06523,6.06665,6.06294,6.06328,202000000.0
2005-08-29 02:00:00,6.03787,6.04223,6.03559,6.038,216000000.0
2005-08-29 02:15:00,6.03742,6.04145,6.0347,6.04145,203000000.0
2005-08-29 02:30:00,6.04265,6.04265,6.03678,6.03838,204000000.0
2005-08-29 02:45:00,6.03831,6.04045,6.03463,6.03491,200000000.0
2005-08-29 03:00:00,6.03534,6.04705,6.03344,6.04657,215000000.0
2005-08-29 03:15:00,6.04686,6.04972,6.04397,6.0483,183000000.0
2005-08-29 03:30:00,6.04868,6.05268,6.04761,6.04922,210000000.0
2005-08-29 03:45:00,6.05007,6.0521,6.0475,6.04809,190000000.0
2005-08-29 04:00:00,6.04832,6.04947,6.04287,6.0434,213000000.0
2005-08-29 04:15:00,6.04411,6.04855,6.04224,6.04626,172000000.0
2005-08-29 04:30:00,6.04624,6.04989,6.04594,6.04883,184000000.0
2005-08-29 04:45:00,6.04934,6.04952,6.04445,6.04598,199000000.0
2005-08-29 05:00:00,6.04592,6.04685,6.04415,6.04631,193000000.0
2005-08-29 05:15:00,6.04626,6.0487,6.0445,6.04677,212000000.0
2005-08-29 05:30:00,6.04639,6.04712,6.04228,6.04316,215000000.0
2005-08-29 05:45:00,6.04376,6.04685,6.04257,6.04383,209000000.0
2005-08-29 06:00:00,6.0442,6.04811,6.04281,6.04368,231000000.0
2005-08-29 06:15:00,6.0439,6.049,6.0439,6.0469,208000000.0
2005-08-29 06:30:00,6.04752,6.04921,6.04617,6.0487,201000000.0
2005-08-29 06:45:00,6.04913,6.05266,6.04765,6.04989,189000000.0
2005-08-29 07:00:00,6.04999,6.04999,6.0429,6.04363,199000000.0
2005-08-29 07:15:00,6.04399,6.04786,6.04213,6.04746,234000000.0
2005-08-29 07:30:00,6.04627,6.04923,6.044,6.04724,179000000.0
2005-08-29 07:45:00,6.04709,6.04847,6.04326,6.04533,188000000.0
2005-08-29 08:00:00,6.04453,6.04592,6.0416,6.04537,196000000.0
2005-08-29 08:15:00,6.04584,6.047,6.03814,6.04025,179000000.0
2005-08-29 08:30:00,6.03932,6.04149,6.03811,6.03811,176000000.0
2005-08-29 08:45:00,6.03799,6.04005,6.03598,6.03779,227000000.0
2005-08-29 09:00:00,6.03631,6.04532,6.03538,6.04438,195000000.0
2005-08-29 09:15:00,6.04372,6.04531,6.04245,6.044,214000000.0
2005-08-29 09:30:00,6.04389,6.04784,6.04349,6.04538,228000000.0
2005-08-29 09:45:00,6.0454,6.05075,6.04398,6.04858,218000000.0
2005-08-29 10:00:00,6.04863,6.05209,6.04857,6.04939,195000000.0
2005-08-29 10:15:00,6.04912,6.05278,6.04816,6.04957,194000000.0
2005-08-29 10:30:00,6.04932,6.05356,6.04891,6.05153,191000000.0
2005-08-29 10:45:00,6.05114,6.05499,6.05072,6.05282,176000000.0
2005-08-29 11:00:00,6.05319,6.0552,6.04783,6.04995,199000000.0
2005-08-29 11:15:00,6.05014,6.0508,6.04808,6.04947,203000000.0
2005-08-29 11:30:00,6.04921,6.05209,6.04902,6.052,198000000.0
2005-08-29 11:45:00,6.05259,6.05432,6.05037,6.05383,182000000.0
2005-08-29 12:00:00,6.05397,6.05408,6.05133,6.05282,187000000.0
2005-08-29 12:15:00,6.05243,6.05386,6.05015,6.05367,183000000.0
2005-08-29 12:30:00,6.05426,6.06266,6.05338,6.06221,195000000.0
2005-08-29 12:45:00,6.06211,6.06326,6.05742,6.05927,193000000.0
2005-08-29 13:00:00,6.05819,6.06274,6.05803,6.06274,237000000.0
2005-08-29 13:15:00,6.06301,6.06332,6.06019,6.06186,203000000.0
2005-08-29 13:30:00,6.06036,6.06091,6.05791,6.05962,175000000.0
2005-08-29 13:45:00,6.05918,6.06208,6.05851,6.06111,181000000.0
2005-08-29 14:00:00,6.06223,6.06492,6.05914,6.06492,188000000.0
2005-08-29 14:15:00,6.06538,6.06655,6.06211,6.06625,193000000.0
2005-08-29 14:30:00,6.06515,6.06899,6.06412,6.06764,200000000.0
2005-08-29 14:45:00,6.06765,6.06836,6.06267,6.06462,187000000.0
2005-08-29 15:00:00,6.06502,6.06843,6.063,6.06658,205000000.0
2005-08-29 15:15:00,6.06695,6.0681,6.05985,6.06215,198000000.0
2005-08-29 15:30:00,6.06192,6.06669,6.06054,6.06427,182000000.0
2005-08-29 15:45:00,6.06479,6.06479,6.058,6.0587,230000000.0
2005-08-29 16:00:00,6.05868,6.0645,6.05789,6.06355,195000000.0
2005-08-29 16:15:00,6.06387,6.07254,6.06323,6.06924,182000000.0
2005-08-29 16:30:00,6.06931,6.06962,6.06246,6.06536,217000000.0
2005-08-29 16:45:00,6.06576,6.07417,6.06516,6.07253,177000000.0
2005-08-29 17:00:00,6.07417,6.08313,6.07246,6.0797,192000000.0
2005-08-29 17:15:00,6.0774,6.07976,6.07458,6.07794,188000000.0
2005-08-29 17:30:00,6.07885,6.08258,6.07602,6.0774,203000000.0
2005-08-29 17:45:00,6.07787,6.08844,6.07715,6.08745,212000000.0
2005-08-29 18:00:00,6.08846,6.09903,6.08846,6.09903,203000000.0
2005-08-29 18:15:00,6.10045,6.10062,6.09432,6.09762,191000000.0
2005-08-29 18:30:00,6.09808,6.10018,6.09479,6.09586,208000000.0
2005-08-29 18:45:00,6.09598,6.09637,6.09277,6.09462,200000000.0
2005-08-29 19:00:00,6.09466,6.09653,6.0926,6.09414,214000000.0
2005-08-29 19:15:00,6.09446,6.09628,6.09331,6.09533,195000000.0
2005-08-29 19:30:00,6.09538,6.09544,6.09223,6.09282,199000000.0
2005-08-29 19:45:00,6.09286,6.09508,6.09063,6.09082,209000000.0
2005-08-29 20:00:00,6.09139,6.09504,6.09009,6.09158,198000000.0
2005-08-29 20:15:00,6.09146,6.09362,6.09002,6.09262,192000000.0
2005-08-29 20:30:00,6.09127,6.09516,6.08994,6.09226,218000000.0
2005-08-29 20:45:00,6.09258,6.09594,6.09258,6.09528,194000000.0
2005-08-29 21:00:00,6.09358,6.09379,6.09044,6.09189,200000000.0
2005-08-29 21:15:00,6.09165,6.09373,6.09076,6.0924,178000000.0
2005-08-29 21:30:00,6.09262,6.09377,6.09141,6.09315,212000000.0
2005-08-29 21:45:00,6.09283,6.09384,6.09145,6.09289,196000000.0
2005-08-29 22:00:00,6.09256,6.09368,6.09105,6.09224,210000000.0
2005-08-29 22:15:00,6.09216,6.09497,6.09035,6.09497,201000000.0
2005-08-29 22:30:00,6.09485,6.09485,6.08995,6.09158,179000000.0
2005-08-29 22:45:00,6.09053,6.09217,6.08873,6.08969,202000000.0
2005-08-29 23:00:00,6.08921,6.09324,6.0877,6.09128,194000000.0
2005-08-29 23:15:00,6.09105,6.09557,6.08942,6.09541,195000000.0
2005-08-29 23:30:00,6.09591,6.09761,6.09454,6.09652,214000000.0
2005-08-29 23:45:00,6.09669,6.09724,6.094,6.09495,219000000.0
2005-08-30 00:00:00,6.09552,6.09748,6.09351,6.09719,195000000.0
2005-08-30 00:15:00,6.09752,6.09805,6.09349,6.09474,191000000.0
2005-08-30 00:30:00,6.09494,6.09586,6.09148,6.09246,205000000.0
2005-08-30 00:45:00,6.09269,6.09283,6.08814,6.08837,189000000.0
2005-08-30 01:00:00,6.08844,6.09083,6.08709,6.08937,188000000.0
2005-08-30 01:15:00,6.08888,6.0917,6.08695,6.0906,192000000.0
2005-08-30 01:30:00,6.09046,6.09393,6.08994,6.09064,211000000.0
2005-08-30 01:45:00,6.09017,6.0959,6.08903,6.09474,196000000.0
2005-08-30 02:00:00,6.09593,6.09679,6.09199,6.0925,216000000.0
2005-08-30 02:15:00,6.09329,6.09423,6.08948,6.09171,203000000.0
2005-08-30 02:30:00,6.09232,6.09496,6.09086,6.09496,204000000.0
2005-08-30 02:45:00,6.0961,6.09645,6.09252,6.09432,200000000.0
2005-08-30 03:00:00,6.0954,6.09583,6.09252,6.09293,215000000.0
2005-08-30 03:15:00,6.09246,6.09457,6.09148,6.09148,183000000.0
2005-08-30 03:30:00,6.09164,6.09562,6.09164,6.09435,210000000.0
2005-08-30 03:45:00,6.09423,6.0971,6.0929,6.09478,190000000.0
2005-08-30 04:00:00,6.0958,6.09805,6.09326,6.09607,213000000.0
2005-08-30 04:15:00,6.09446,6.10081,6.09446,6.09689,172000000.0
2005-08-30 04:30:00,6.09718,6.10212,6.09681,6.09973,184000000.0
2005-08-30 04:45:00,6.10008,6.10292,6.09847,6.09847,199000000.0
2005-08-30 05:00:00,6.09996,6.10005,6.09679,6.09815,193000000.0
2005-08-30 05:15:00,6.09759,6.10109,6.09742,6.09915,212000000.0
2005-08-30 05:30:00,6.09887,6.10205,6.09774,6.10097,215000000.0
2005-08-30 05:45:00,6.10114,6.10322,6.09985,6.1022,209000000.0
2005-08-30 06:00:00,6.10225,6.1041,6.10035,6.10303,231000000.0
2005-08-30 06:15:00,6.10336,6.10389,6.09997,6.10166,208000000.0
2005-08-30 06:30:00,6.10223,6.10305,6.10003,6.10125,201000000.0
2005-08-30 06:45:00,6.10043,6.10267,6.09953,6.10151,189000000.0
2005-08-30 07:00:00,6.10171,6.1043,6.10045,6.10077,199000000.0
2005-08-30 07:15:00,6.10009,6.10113,6.09644,6.10104,234000000.0
2005-08-30 07:30:00,6.10072,6.10159,6.09443,6.09684,179000000.0
2005-08-30 07:45:00,6.09659,6.0995,6.09584,6.09892,188000000.0
2005-08-30 08:00:00,6.09845,6.10514,6.09755,6.10354,196000000.0
2005-08-30 08:15:00,6.10364,6.10497,6.09833,6.09943,179000000.0
2005-08-30 08:30:00,6.09963,6.10033,6.09576,6.09854,176000000.0
2005-08-30 08:45:00,6.09926,6.10071,6.09227,6.09507,227000000.0
2005-08-30 09:00:00,6.09589,6.10117,6.09589,6.09882,195000000.0
2005-08-30 09:15:00,6.09791,6.10036,6.0922,6.09287,214000000.0
2005-08-30 09:30:00,6.09239,6.09602,6.08888,6.09283,228000000.0
2005-08-30 09:45:00,6.09341,6.09681,6.08936,6.09681,218000000.0
2005-08-30 10:00:00,6.09707,6.0997,6.09418,6.0973,195000000.0
2005-08-30 10:15:00,6.09804,6.09898,6.09373,6.09665,194000000.0
2005-08-30 10:30:00,6.09726,6.10332,6.0954,6.10147,191000000.0
2005-08-30 10:45:00,6.1014,6.10283,6.09617,6.10112,176000000.0
2005-08-30 11:00:00,6.10079,6.10184,6.09676,6.09775,199000000.0
2005-08-30 11:15:00,6.09799,6.09958,6.09659,6.09759,203000000.0
2005-08-30 11:30:00,6.0976,6.1036,6.09719,6.10023,198000000.0
2005-08-30 11:45:00,6.10134,6.1089,6.10002,6.10693,182000000.0
2005-08-30 12:00:00,6.10723,6.10989,6.10536,6.10744,187000000.0
2005-08-30 12:15:00,6.10722,6.11489,6.1049,6.11412,183000000.0
2005-08-30 12:30:00,6.11393,6.11422,6.11006,6.1121,195000000.0
2005-08-30 12:45:00,6.11361,6.11574,6.11116,6.11492,193000000.0
2005-08-30 13:00:00,6.11432,6.11615,6.11293,6.11602,237000000.0
2005-08-30 13:15:00,6.11472,6.11569,6.11152,6.11337,203000000.0
2005-08-30 13:30:00,6.11318,6.11573,6.1122,6.11243,175000000.0
2005-08-30 13:45:00,6.11276,6.11467,6.10877,6.10974,181000000.0
2005-08-30 14:00:00,6.11019,6.11702,6.11014,6.11698,188000000.0
2005-08-30 14:15:00,6.11697,6.12139,6.11622,6.12077,193000000.0
2005-08-30 14:30:00,6.12009,6.12065,6.11328,6.11534,200000000.0
2005-08-30 14:45:00,6.11509,6.11714,6.11324,6.11404,187000000.0
2005-08-30 15:00:00,6.11444,6.12013,6.11335,6.1139,205000000.0
2005-08-30 15:15:00,6.11404,6.1174,6.1103,6.11218,198000000.0
2005-08-30 15:30:00,6.11284,6.11377,6.10884,6.11096,182000000.0
2005-08-30 15:45:00,6.11136,6.11325,6.10662,6.11072,230000000.0
2005-08-30 16:00:00,6.11105,6.12056,6.10874,6.1128,195000000.0
2005-08-30 16:15:00,6.11235,6.11792,6.10564,6.11775,182000000.0
2005-08-30 16:30:00,6.11802,6.1208,6.10759,6.10839,217000000.0
2005-08-30 16:45:00,6.10761,6.11295,6.10529,6.11088,177000000.0
2005-08-30 17:00:00,6.11033,6.11106,6.0983,6.09921,192000000.0
2005-08-30 17:15:00,6.09891,6.09971,6.09333,6.09775,188000000.0
2005-08-30 17:30:00,6.09895,6.10527,6.09767,6.10306,203000000.0
2005-08-30 17:45:00,6.10243,6.10623,6.09832,6.10584,212000000.0
2005-08-30 18:00:00,6.10581,6.1094,6.1041,6.10728,203000000.0
2005-08-30 18:15:00,6.10777,6.11493,6.10474,6.11492,191000000.0
2005-08-30 18:30:00,6.11501,6.11529,6.10792,6.11031,208000000.0
2005-08-30 18:45:00,6.11131,6.11155,6.10652,6.10759,200000000.0
2005-08-30 19:00:00,6.10828,6.10934,6.10239,6.10331,214000000.0
2005-08-30 19:15:00,6.10308,6.10587,6.10268,6.10417,195000000.0
2005-08-30 19:30:00,6.10339,6.1073,6.10187,6.1073,199000000.0
2005-08-30 19:45:00,6.10559,6.10719,6.10318,6.10577,209000000.0
2005-08-30 20:00:00,6.10512,6.10646,6.1028,6.10388,198000000.0
2005-08-30 20:15:00,6.10324,6.10399,6.10046,6.1016,192000000.0
2005-08-30 20:30:00,6.1017,6.10219,6.09852,6.09983,218000000.0
2005-08-30 20:45:00,6.10001,6.10011,6.09456,6.09717,194000000.0
2005-08-30 21:00:00,6.09648,6.09912,6.09492,6.09501,200000000.0
2005-08-30 21:15:00,6.0948,6.09741,6.0921,6.09318,178000000.0
2005-08-30 21:30:00,6.09385,6.0984,6.09301,6.09735,212000000.0
2005-08-30 21:45:00,6.09725,6.09839,6.09354,6.09506,196000000.0
2005-08-30 22:00:00,6.09482,6.09956,6.09431,6.09788,210000000.0
2005-08-30 22:15:00,6.09802,6.09906,6.09442,6.09601,201000000.0
2005-08-30 22:30:00,6.09573,6.09817,6.09456,6.09579,179000000.0
2005-08-30 22:45:00,6.09584,6.09853,6.09467,6.09665,202000000.0
2005-08-30 23:00:00,6.09703,6.09941,6.09624,6.09813,194000000.0
2005-08-30 23:15:00,6.0988,6.09884,6.09512,6.09612,195000000.0
2005-08-30 23:30:00,6.09686,6.10014,6.09557,6.09661,214000000.0
2005-08-30 23:45:00,6.09674,6.09946,6.09553,6.09919,219000000.0
2005-08-31 00:00:00,6.09905,6.09917,6.09512,6.09607,195000000.0
2005-08-31 00:15:00,6.09632,6.09883,6.0946,6.0959,191000000.0
2005-08-31 00:30:00,6.09618,6.09833,6.09464,6.09706,205000000.0
2005-08-31 00:45:00,6.0971,6.09917,6.09531,6.0987,189000000.0
2005-08-31 01:00:00,6.09903,6.1022,6.09794,6.1011,188000000.0
2005-08-31 01:15:00,6.10049,6.10148,6.0987,6.09985,192000000.0
2005-08-31 01:30:00,6.09939,6.09968,6.09682,6.09817,211000000.0
2005-08-31 01:45:00,6.09845,6.10058,6.09715,6.09797,196000000.0
2005-08-31 02:00:00,6.09822,6.10037,6.0922,6.0922,216000000.0
2005-08-31 02:15:00,6.09222,6.09541,6.09222,6.09383,203000000.0
2005-08-31 02:30:00,6.09367,6.09547,6.0904,6.09428,204000000.0
2005-08-31 02:45:00,6.09391,6.09888,6.09247,6.0977,200000000.0
2005-08-31 03:00:00,6.09711,6.09721,6.09386,6.0956,215000000.0
2005-08-31 03:15:00,6.09512,6.09747,6.0945,6.095,183000000.0
2005-08-31 03:30:00,6.09515,6.09633,6.09105,6.0914,210000000.0
2005-08-31 03:45:00,6.09117,6.09437,6.09117,6.09437,190000000.0
2005-08-31 04:00:00,6.09394,6.09732,6.09243,6.09268,213000000.0
2005-08-31 04:15:00,6.09264,6.09493,6.09115,6.09435,172000000.0
2005-08-31 04:30:00,6.09476,6.09497,6.09095,6.09184,184000000.0
2005-08-31 04:45:00,6.09184,6.0941,6.09004,6.0941,199000000.0
2005-08-31 05:00:00,6.0924,6.0935,6.08987,6.09234,193000000.0
2005-08-31 05:15:00,6.09197,6.09316,6.09053,6.09233,212000000.0
2005-08-31 05:30:00,6.09233,6.09555,6.09144,6.09445,215000000.0
2005-08-31 05:45:00,6.09432,6.09575,6.09148,6.093,209000000.0
2005-08-31 06:00:00,6.09322,6.09627,6.09175,6.09627,231000000.0
2005-08-31 06:15:00,6.09629,6.09669,6.09345,6.09569,208000000.0
2005-08-31 06:30:00,6.09701,6.09883,6.09608,6.09838,201000000.0
2005-08-31 06:45:00,6.09823,6.10188,6.09697,6.10023,189000000.0
2005-08-31 07:00:00,6.09909,6.1021,6.09857,6.10117,199000000.0
2005-08-31 07:15:00,6.1015,6.10306,6.09968,6.10083,234000000.0
2005-08-31 07:30:00,6.10056,6.10696,6.09751,6.10169,179000000.0
2005-08-31 07:45:00,6.10064,6.10669,6.10047,6.10272,188000000.0
2005-08-31 08:00:00,6.10372,6.1046,6.10157,6.10382,196000000.0
2005-08-31 08:15:00,6.10504,6.10699,6.09714,6.09897,179000000.0
2005-08-31 08:30:00,6.09795,6.10017,6.09189,6.09387,176000000.0
2005-08-31 08:45:00,6.0943,6.09754,6.09198,6.0957,227000000.0
2005-08-31 09:00:00,6.09541,6.09959,6.09168,6.09791,195000000.0
2005-08-31 09:15:00,6.09875,6.10481,6.09589,6.10283,214000000.0
2005-08-31 09:30:00,6.10207,6.10306,6.09691,6.09832,228000000.0
2005-08-31 09:45:00,6.09835,6.10322,6.09635,6.10133,218000000.0
2005-08-31 10:00:00,6.1011,6.10556,6.09724,6.09915,195000000.0
2005-08-31 10:15:00,6.09928,6.10091,6.09214,6.09944,194000000.0
2005-08-31 10:30:00,6.09726,6.10157,6.09269,6.09945,191000000.0
2005-08-31 10:45:00,6.09811,6.10146,6.09288,6.10139,176000000.0
2005-08-31 11:00:00,6.10084,6.10212,6.09703,6.09986,199000000.0
2005-08-31 11:15:00,6.0996,6.10177,6.09905,6.10143,203000000.0
2005-08-31 11:30:00,6.10063,6.10311,6.09617,6.10141,198000000.0
2005-08-31 11:45:00,6.10079,6.10483,6.09825,6.1016,182000000.0
2005-08-31 12:00:00,6.10223,6.10628,6.10036,6.10367,187000000.0
2005-08-31 12:15:00,6.10265,6.10517,6.10185,6.10479,183000000.0
2005-08-31 12:30:00,6.10484,6.11197,6.10332,6.11109,195000000.0
2005-08-31 12:45:00,6.11032,6.11148,6.10803,6.11148,193000000.0
2005-08-31 13:00:00,6.11143,6.11289,6.10877,6.11121,237000000.0
2005-08-31 13:15:00,6.11135,6.11197,6.10647,6.10864,203000000.0
2005-08-31 13:30:00,6.10753,6.11011,6.10245,6.10559,175000000.0
2005-08-31 13:45:00,6.10419,6.11124,6.10393,6.11124,181000000.0
2005-08-31 14:00:00,6.10871,6.11139,6.10592,6.1091,188000000.0
2005-08-31 14:15:00,6.10797,6.11063,6.10615,6.11063,193000000.0
2005-08-31 14:30:00,6.11036,6.11036,6.09694,6.09902,200000000.0
2005-08-31 14:45:00,6.10014,6.10361,6.09598,6.09647,187000000.0
2005-08-31 15:00:00,6.09595,6.09999,6.09435,6.09846,205000000.0
2005-08-31 15:15:00,6.09923,6.10215,6.09775,6.10065,198000000.0
2005-08-31 15:30:00,6.10059,6.10513,6.09966,6.10209,182000000.0
2005-08-31 15:45:00,6.10244,6.10627,6.09283,6.09429,230000000.0
2005-08-31 16:00:00,6.09214,6.09225,6.06916,6.07056,195000000.0
2005-08-31 16:15:00,6.07045,6.07433,6.06343,6.06353,182000000.0
2005-08-31 16:30:00,6.06264,6.06523,6.05684,6.06016,217000000.0
2005-08-31 16:45:00,6.05926,6.06399,6.05689,6.05902,177000000.0
2005-08-31 17:00:00,6.05894,6.06498,6.05689,6.06233,192000000.0
2005-08-31 17:15:00,6.06339,6.0647,6.05985,6.05985,188000000.0
2005-08-31 17:30:00,6.06023,6.06167,6.04992,6.05072,203000000.0
2005-08-31 17:45:00,6.05168,6.05334,6.04069,6.04168,212000000.0
2005-08-31 18:00:00,6.04161,6.0445,6.038,6.04131,203000000.0
2005-08-31 18:15:00,6.04166,6.04251,6.03372,6.03398,191000000.0
2005-08-31 18:30:00,6.03357,6.042,6.02963,6.042,208000000.0
2005-08-31 18:45:00,6.04173,6.04239,6.03572,6.04141,200000000.0
2005-08-31 19:00:00,6.04062,6.0423,6.03475,6.04014,214000000.0
2005-08-31 19:15:00,6.04018,6.04356,6.03828,6.03861,195000000.0
2005-08-31 19:30:00,6.03836,6.04032,6.03686,6.03779,199000000.0
2005-08-31 19:45:00,6.03752,6.04419,6.03702,6.04419,209000000.0
2005-08-31 20:00:00,6.04318,6.04446,6.03907,6.03994,198000000.0
2005-08-31 20:15:00,6.04003,6.04003,6.03532,6.03688,192000000.0
2005-08-31 20:30:00,6.03739,6.04043,6.03637,6.03963,218000000.0
2005-08-31 20:45:00,6.03967,6.04296,6.03819,6.03989,194000000.0
2005-08-31 21:00:00,6.04025,6.04415,6.03885,6.04331,200000000.0
2005-08-31 21:15:00,6.04331,6.04518,6.04077,6.04157,178000000.0
2005-08-31 21:30:00,6.04108,6.04249,6.03962,6.04007,212000000.0
2005-08-31 21:45:00,6.04003,6.04154,6.03749,6.03884,196000000.0
2005-08-31 22:00:00,6.03779,6.03903,6.03573,6.0371,210000000.0
2005-08-31 22:15:00,6.03694,6.03867,6.03423,6.0351,201000000.0
2005-08-31 22:30:00,6.03457,6.03561,6.03258,6.03388,179000000.0
2005-08-31 22:45:00,6.03369,6.03558,6.03232,6.03394,202000000.0
2005-08-31 23:00:00,6.03474,6.03687,6.03355,6.03356,194000000.0
2005-08-31 23:15:00,6.03381,6.03693,6.03344,6.036,195000000.0
2005-08-31 23:30:00,6.03722,6.03783,6.03504,6.03757,214000000.0
2005-08-31 23:45:00,6.03725,6.03881,6.03574,6.03624,219000000.0
2005-09-01 00:00:00,6.03784,6.03855,6.03461,6.03485,195000000.0
2005-09-01 00:15:00,6.03489,6.03684,6.03411,6.03526,191000000.0
2005-09-01 00:30:00,6.03512,6.03981,6.03464,6.03852,205000000.0
2005-09-01 00:45:00,6.03803,6.04111,6.03674,6.03803,189000000.0
2005-09-01 01:00:00,6.03809,6.04096,6.03729,6.03846,188000000.0
2005-09-01 01:15:00,6.03891,6.04136,6.0367,6.04055,192000000.0
2005-09-01 01:30:00,6.03972,6.04129,6.03829,6.03868,211000000.0
2005-09-01 01:45:00,6.039,6.0405,6.03529,6.03817,196000000.0
2005-09-01 02:00:00,6.03769,6.03992,6.03611,6.03852,216000000.0
2005-09-01 02:15:00,6.039,6.04426,6.03809,6.03958,203000000.0
2005-09-01 02:30:00,6.04002,6.04197,6.03866,6.04021,204000000.0
2005-09-01 02:45:00,6.03965,6.04261,6.03854,6.04093,200000000.0
2005-09-01 03:00:00,6.04168,6.04224,6.03882,6.04059,215000000.0
2005-09-01 03:15:00,6.04056,6.04189,6.03855,6.03855,183000000.0
2005-09-01 03:30:00,6.0388,6.04147,6.03787,6.03888,210000000.0
2005-09-01 03:45:00,6.0388,6.04039,6.03745,6.03958,190000000.0
2005-09-01 04:00:00,6.03932,6.04129,6.03826,6.0395,213000000.0
2005-09-01 04:15:00,6.03947,6.04086,6.03808,6.03864,172000000.0
2005-09-01 04:30:00,6.03917,6.0409,6.03797,6.03956,184000000.0
2005-09-01 04:45:00,6.03962,6.04433,6.03948,6.04336,199000000.0
2005-09-01 05:00:00,6.04339,6.04454,6.04009,6.04198,193000000.0
2005-09-01 05:15:00,6.04168,6.04321,6.03885,6.03997,212000000.0
2005-09-01 05:30:00,6.03987,6.04094,6.03834,6.03885,215000000.0
2005-09-01 05:45:00,6.03876,6.0409,6.03869,6.03935,209000000.0
2005-09-01 06:00:00,6.04005,6.04162,6.03842,6.0402,231000000.0
2005-09-01 06:15:00,6.03987,6.04155,6.03943,6.04057,208000000.0
2005-09-01 06:30:00,6.04105,6.04175,6.03862,6.03955,201000000.0
2005-09-01 06:45:00,6.03957,6.04075,6.03653,6.03865,189000000.0
2005-09-01 07:00:00,6.03916,6.04155,6.03831,6.03959,199000000.0
2005-09-01 07:15:00,6.03924,6.0423,6.03836,6.04031,234000000.0
2005-09-01 07:30:00,6.03995,6.04151,6.03817,6.03889,179000000.0
2005-09-01 07:45:00,6.03907,6.04114,6.03848,6.0398,188000000.0
2005-09-01 08:00:00,6.03939,6.04131,6.03517,6.03974,196000000.0
2005-09-01 08:15:00,6.03908,6.04326,6.03656,6.04286,179000000.0
2005-09-01 08:30:00,6.04214,6.0435,6.03803,6.04061,176000000.0
2005-09-01 08:45:00,6.04079,6.04366,6.03966,6.04065,227000000.0
2005-09-01 09:00:00,6.03997,6.04171,6.03655,6.04037,195000000.0
2005-09-01 09:15:00,6.03936,6.04235,6.03727,6.03765,214000000.0
2005-09-01 09:30:00,6.03789,6.03911,6.03256,6.03426,228000000.0
2005-09-01 09:45:00,6.03406,6.03831,6.03218,6.03425,218000000.0
2005-09-01 10:00:00,6.03455,6.03593,6.03222,6.03237,195000000.0
2005-09-01 10:15:00,6.03337,6.03516,6.02071,6.02261,194000000.0
2005-09-01 10:30:00,6.02355,6.0253,6.02141,6.02291,191000000.0
2005-09-01 10:45:00,6.02323,6.02381,6.01857,6.02133,176000000.0
2005-09-01 11:00:00,6.02178,6.02387,6.02052,6.02263,199000000.0
2005-09-01 11:15:00,6.02321,6.02601,6.02081,6.02495,203000000.0
2005-09-01 11:30:00,6.02435,6.02807,6.02238,6.02618,198000000.0
2005-09-01 11:45:00,6.02586,6.02706,6.02371,6.02666,182000000.0
2005-09-01 12:00:00,6.02678,6.02752,6.02301,6.02317,187000000.0
2005-09-01 12:15:00,6.02351,6.02507,6.01662,6.01886,183000000.0
2005-09-01 12:30:00,6.01897,6.02358,6.0113,6.01322,195000000.0
2005-09-01 12:45:00,6.01346,6.01591,6.01154,6.01308,193000000.0
2005-09-01 13:00:00,6.01329,6.01445,6.0063,6.01178,237000000.0
2005-09-01 13:15:00,6.01134,6.02242,6.01112,6.01337,203000000.0
2005-09-01 13:30:00,6.01484,6.01832,6.0133,6.01715,175000000.0
2005-09-01 13:45:00,6.01791,6.01864,6.013,6.01569,181000000.0
2005-09-01 14:00:00,6.01604,6.01623,6.01347,6.01596,188000000.0
2005-09-01 14:15:00,6.01474,6.01629,6.00862,6.01027,193000000.0
2005-09-01 14:30:00,6.01049,6.014,6.00006,6.00469,200000000.0
2005-09-01 14:45:00,6.0056,6.00714,5.99995,6.00164,187000000.0
2005-09-01 15:00:00,6.00132,6.00751,6.00085,6.00643,205000000.0
2005-09-01 15:15:00,6.0069,6.01116,6.00424,6.00424,198000000.0
2005-09-01 15:30:00,6.00462,6.00751,6.00335,6.00528,182000000.0
2005-09-01 15:45:00,6.00507,6.00991,6.00421,6.00428,230000000.0
2005-09-01 16:00:00,6.00342,6.00425,5.9743,5.97932,195000000.0
2005-09-01 16:15:00,5.97801,5.9796,5.97236,5.97236,91000000.0
2005-09-01 16:45:00,5.97518,5.97712,5.97452,5.97696,85000000.0
2005-09-01 17:00:00,5.97703,5.9787,5.97025,5.97245,192000000.0
2005-09-01 17:15:00,5.97195,5.9781,5.97021,5.97746,188000000.0
2005-09-01 17:30:00,5.97852,5.98169,5.97602,5.97732,203000000.0
2005-09-01 17:45:00,5.97757,5.98645,5.97322,5.9815,212000000.0
2005-09-01 18:00:00,5.98093,5.98602,5.97826,5.98432,203000000.0
2005-09-01 18:15:00,5.98471,5.98615,5.98058,5.98277,191000000.0
2005-09-01 18:30:00,5.98288,5.98377,5.97816,5.97868,208000000.0
2005-09-01 18:45:00,5.9785,5.98178,5.97569,5.98,200000000.0
2005-09-01 19:00:00,5.98068,5.982,5.97567,5.97682,214000000.0
2005-09-01 19:15:00,5.9767,5.97843,5.97431,5.97678,195000000.0
2005-09-01 19:30:00,5.97652,5.98028,5.975,5.97637,199000000.0
2005-09-01 19:45:00,5.97596,5.97735,5.97071,5.97088,209000000.0
2005-09-01 20:00:00,5.97056,5.97279,5.96762,5.96949,198000000.0
2005-09-01 20:15:00,5.96878,5.97005,5.95584,5.96142,192000000.0
2005-09-01 20:30:00,5.96097,5.96405,5.95003,5.95031,218000000.0
2005-09-01 20:45:00,5.95181,5.962,5.95149,5.96106,194000000.0
2005-09-01 21:00:00,5.96191,5.9639,5.96057,5.96251,200000000.0
2005-09-01 21:15:00,5.96289,5.96821,5.96261,5.96536,178000000.0
2005-09-01 21:30:00,5.9659,5.96663,5.95907,5.96367,212000000.0
2005-09-01 21:45:00,5.9621,5.96548,5.96185,5.96393,196000000.0
2005-09-01 22:00:00,5.96377,5.96616,5.96294,5.96407,210000000.0
2005-09-01 22:15:00,5.96399,5.9666,5.96314,5.96468,201000000.0
2005-09-01 22:30:00,5.96489,5.96614,5.96354,5.96526,179000000.0
2005-09-01 22:45:00,5.96442,5.96513,5.95776,5.95912,202000000.0
2005-09-01 23:00:00,5.95953,5.96227,5.95804,5.95844,194000000.0
2005-09-01 23:15:00,5.95872,5.96036,5.95729,5.9582,195000000.0
2005-09-01 23:30:00,5.95787,5.96032,5.95701,5.95746,214000000.0
2005-09-01 23:45:00,5.95712,5.96395,5.95702,5.96281,219000000.0
2005-09-02 00:00:00,5.96339,5.96555,5.96113,5.96379,195000000.0
2005-09-02 00:15:00,5.9628,5.96435,5.96113,5.96331,191000000.0
2005-09-02 00:30:00,5.96341,5.96458,5.96216,5.96295,205000000.0
2005-09-02 00:45:00,5.96322,5.96684,5.96234,5.96488,189000000.0
2005-09-02 01:00:00,5.96551,5.96826,5.96292,5.96444,188000000.0
2005-09-02 01:15:00,5.96423,5.96605,5.96376,5.96516,192000000.0
2005-09-02 01:30:00,5.96536,5.96728,5.9648,5.96681,211000000.0
2005-09-02 01:45:00,5.96722,5.97039,5.96648,5.97025,196000000.0
2005-09-02 02:00:00,5.97001,5.97111,5.96661,5.97059,216000000.0
2005-09-02 02:15:00,5.9696,5.97355,5.96922,5.97297,203000000.0
2005-09-02 02:30:00,5.97421,5.97542,5.97089,5.97128,204000000.0
2005-09-02 02:45:00,5.97124,5.97155,5.9681,5.96903,200000000.0
2005-09-02 03:00:00,5.96861,5.96983,5.96414,5.96456,215000000.0
2005-09-02 03:15:00,5.9647,5.96779,5.96268,5.96436,183000000.0
2005-09-02 03:30:00,5.96415,5.96847,5.96415,5.96693,210000000.0
2005-09-02 03:45:00,5.96675,5.96806,5.96379,5.96627,190000000.0
2005-09-02 04:00:00,5.96595,5.96724,5.96437,5.96559,213000000.0
2005-09-02 04:15:00,5.96553,5.96876,5.96481,5.9671,172000000.0
2005-09-02 04:30:00,5.96644,5.96841,5.96579,5.96753,184000000.0
2005-09-02 04:45:00,5.96753,5.97098,5.96672,5.96955,199000000.0
2005-09-02 05:00:00,5.97002,5.971,5.9682,5.96981,193000000.0
2005-09-02 05:15:00,5.97005,5.97187,5.96869,5.97087,212000000.0
2005-09-02 05:30:00,5.97063,5.97223,5.96837,5.96938,215000000.0
2005-09-02 05:45:00,5.96951,5.97065,5.96803,5.96977,209000000.0
2005-09-02 06:00:00,5.96962,5.97091,5.96816,5.96983,231000000.0
2005-09-02 06:15:00,5.96959,5.97251,5.96949,5.97046,208000000.0
2005-09-02 06:30:00,5.97062,5.97183,5.96654,5.96654,201000000.0
2005-09-02 06:45:00,5.96784,5.96829,5.96452,5.96573,189000000.0
2005-09-02 07:00:00,5.96583,5.96669,5.96345,5.96429,199000000.0
2005-09-02 07:15:00,5.96425,5.96725,5.9641,5.966,234000000.0
2005-09-02 07:30:00,5.96553,5.97041,5.96472,5.96586,179000000.0
2005-09-02 07:45:00,5.9658,5.96703,5.96371,5.96395,188000000.0
2005-09-02 08:00:00,5.96462,5.96518,5.95361,5.95521,196000000.0
2005-09-02 08:15:00,5.95554,5.95888,5.95357,5.95806,179000000.0
2005-09-02 08:30:00,5.95957,5.96149,5.95662,5.95749,176000000.0
2005-09-02 08:45:00,5.95772,5.95838,5.95207,5.95219,227000000.0
2005-09-02 09:00:00,5.95212,5.95643,5.95102,5.95437,195000000.0
2005-09-02 09:15:00,5.95563,5.95704,5.95096,5.95169,214000000.0
2005-09-02 09:30:00,5.95176,5.95315,5.94075,5.942,228000000.0
2005-09-02 09:45:00,5.94196,5.94258,5.9352,5.94055,218000000.0
2005-09-02 10:00:00,5.9407,5.94243,5.93238,5.93241,195000000.0
2005-09-02 10:15:00,5.93064,5.93436,5.9289,5.92898,194000000.0
2005-09-02 10:30:00,5.92894,5.93589,5.92658,5.93135,191000000.0
2005-09-02 10:45:00,5.93136,5.93213,5.92236,5.92318,176000000.0
2005-09-02 11:00:00,5.92274,5.92361,5.91686,5.91799,199000000.0
2005-09-02 11:15:00,5.91776,5.92801,5.91757,5.92757,203000000.0
2005-09-02 11:30:00,5.9264,5.93281,5.92353,5.92693,198000000.0
2005-09-02 11:45:00,5.9274,5.92866,5.92599,5.92771,182000000.0
2005-09-02 12:00:00,5.92759,5.92846,5.92496,5.92757,187000000.0
2005-09-02 12:15:00,5.92759,5.93143,5.9261,5.93027,183000000.0
2005-09-02 12:30:00,5.93124,5.93584,5.93083,5.93452,195000000.0
2005-09-02 12:45:00,5.93493,5.93718,5.93195,5.93391,193000000.0
2005-09-02 13:00:00,5.93518,5.94156,5.93366,5.94111,237000000.0
2005-09-02 13:15:00,5.94129,5.94197,5.93611,5.93701,203000000.0
2005-09-02 13:30:00,5.93586,5.93905,5.92869,5.92937,175000000.0
2005-09-02 13:45:00,5.92793,5.93476,5.92754,5.93442,181000000.0
2005-09-02 14:00:00,5.93511,5.94012,5.93293,5.93984,188000000.0
2005-09-02 14:15:00,5.94006,5.94254,5.93512,5.93576,193000000.0
2005-09-02 14:30:00,5.9323,5.95306,5.92887,5.94821,200000000.0
2005-09-02 14:45:00,5.94886,5.95114,5.93919,5.95037,187000000.0
2005-09-02 15:00:00,5.9498,5.95281,5.94023,5.94564,205000000.0
2005-09-02 15:15:00,5.94455,5.95557,5.94254,5.95276,198000000.0
2005-09-02 15:30:00,5.95311,5.96076,5.94636,5.94933,182000000.0
2005-09-02 15:45:00,5.95053,5.95053,5.94078,5.94148,230000000.0
2005-09-02 16:00:00,5.94114,5.94588,5.93161,5.94446,195000000.0
2005-09-02 16:15:00,5.94493,5.94728,5.94064,5.94071,182000000.0
2005-09-02 16:30:00,5.94003,5.94074,5.93507,5.93779,217000000.0
2005-09-02 16:45:00,5.93775,5.94055,5.93313,5.93721,177000000.0
2005-09-02 17:00:00,5.93722,5.94268,5.93656,5.9398,192000000.0
2005-09-02 17:15:00,5.93936,5.94526,5.93528,5.94123,188000000.0
2005-09-02 17:30:00,5.93988,5.94524,5.93807,5.94153,203000000.0
2005-09-02 17:45:00,5.94194,5.94262,5.93678,5.93679,212000000.0
2005-09-02 18:00:00,5.93721,5.9411,5.93311,5.94056,203000000.0
2005-09-02 18:15:00,5.94043,5.94127,5.93529,5.93879,191000000.0
2005-09-02 18:30:00,5.93901,5.94162,5.93683,5.94043,208000000.0
2005-09-02 18:45:00,5.94169,5.94393,5.93741,5.93862,200000000.0
2005-09-02 19:00:00,5.93899,5.94275,5.93703,5.94223,214000000.0
2005-09-02 19:15:00,5.9415,5.94182,5.93727,5.94034,195000000.0
2005-09-02 19:30:00,5.94005,5.94125,5.93786,5.93882,199000000.0
2005-09-02 19:45:00,5.93859,5.94194,5.93859,5.9395,209000000.0
2005-09-02 20:00:00,5.93946,5.94136,5.9356,5.9356,198000000.0
2005-09-02 20:15:00,5.93519,5.93883,5.934,5.93598,192000000.0
2005-09-02 20:30:00,5.93657,5.93786,5.93535,5.93726,218000000.0
2005-09-02 20:45:00,5.93732,5.93893,5.93535,5.9379,194000000.0
2005-09-02 21:00:00,5.93659,5.93988,5.93565,5.93663,200000000.0
2005-09-02 21:15:00,5.93735,5.93826,5.93542,5.93742,178000000.0
2005-09-02 21:30:00,5.93737,5.93978,5.93634,5.93781,212000000.0
2005-09-02 21:45:00,5.93798,5.93916,5.93664,5.93777,196000000.0
2005-09-02 22:00:00,5.93774,5.9386,5.93614,5.938,210000000.0
2005-09-02 22:15:00,5.93664,5.93985,5.93605,5.93879,201000000.0
2005-09-02 22:30:00,5.93856,5.94145,5.93746,5.94011,179000000.0
2005-09-02 22:45:00,5.94058,5.94479,5.93954,5.94391,202000000.0
2005-09-05 02:00:00,5.9418,5.94257,5.93932,5.9402,216000000.0
2005-09-05 02:15:00,5.94093,5.94388,5.93907,5.94353,203000000.0
2005-09-05 02:30:00,5.94322,5.94494,5.94225,5.94305,204000000.0
2005-09-05 02:45:00,5.94321,5.9444,5.94027,5.94238,200000000.0
2005-09-05 03:00:00,5.94171,5.94266,5.93264,5.93644,215000000.0
2005-09-05 03:15:00,5.93504,5.93894,5.93504,5.93528,183000000.0
2005-09-05 03:30:00,5.93524,5.93645,5.92423,5.92648,210000000.0
2005-09-05 03:45:00,5.92504,5.92766,5.92265,5.92272,190000000.0
2005-09-05 04:00:00,5.92261,5.92406,5.91997,5.92242,213000000.0
2005-09-05 04:15:00,5.92196,5.92344,5.91976,5.92205,172000000.0
2005-09-05 04:30:00,5.92219,5.9271,5.92114,5.92604,184000000.0
2005-09-05 04:45:00,5.92614,5.92725,5.92038,5.92197,199000000.0
2005-09-05 05:00:00,5.9217,5.9253,5.92055,5.92445,193000000.0
2005-09-05 05:15:00,5.92428,5.92573,5.92244,5.92368,212000000.0
2005-09-05 05:30:00,5.92297,5.92435,5.92098,5.92234,215000000.0
2005-09-05 05:45:00,5.92259,5.92398,5.92145,5.92293,209000000.0
2005-09-05 06:00:00,5.92323,5.92328,5.9178,5.91912,231000000.0
2005-09-05 06:15:00,5.91852,5.92212,5.91797,5.92125,208000000.0
2005-09-05 06:30:00,5.92069,5.92498,5.91911,5.92311,201000000.0
2005-09-05 06:45:00,5.92402,5.92642,5.92226,5.92387,189000000.0
2005-09-05 07:00:00,5.92416,5.92464,5.92131,5.9223,199000000.0
2005-09-05 07:15:00,5.92257,5.92454,5.92026,5.92276,234000000.0
2005-09-05 07:30:00,5.92266,5.92463,5.92137,5.92293,179000000.0
2005-09-05 07:45:00,5.9236,5.9251,5.92168,5.92318,188000000.0
2005-09-05 08:00:00,5.92328,5.92441,5.91811,5.92271,196000000.0
2005-09-05 08:15:00,5.92196,5.93144,5.92048,5.93052,179000000.0
2005-09-05 08:30:00,5.93063,5.93636,5.92843,5.93592,176000000.0
2005-09-05 08:45:00,5.93618,5.93919,5.93515,5.93677,227000000.0
2005-09-05 09:00:00,5.93609,5.93957,5.93246,5.93774,195000000.0
2005-09-05 09:15:00,5.93687,5.94523,5.93677,5.94373,214000000.0
2005-09-05 09:30:00,5.94406,5.94451,5.9386,5.94154,228000000.0
2005-09-05 09:45:00,5.94207,5.94294,5.93946,5.94195,218000000.0
2005-09-05 10:00:00,5.94044,5.94263,5.93897,5.94211,195000000.0
2005-09-05 10:15:00,5.94202,5.9425,5.93116,5.93116,194000000.0
2005-09-05 10:30:00,5.9313,5.93308,5.92637,5.92715,191000000.0
2005-09-05 10:45:00,5.92716,5.9299,5.92478,5.92881,176000000.0
2005-09-05 11:00:00,5.92943,5.93414,5.92822,5.93183,199000000.0
2005-09-05 11:15:00,5.93238,5.93479,5.9303,5.9333,203000000.0
2005-09-05 11:30:00,5.93362,5.93541,5.93055,5.93312,198000000.0
2005-09-05 11:45:00,5.93348,5.93605,5.93272,5.93561,182000000.0
2005-09-05 12:00:00,5.93597,5.9364,5.93198,5.9336,187000000.0
2005-09-05 12:15:00,5.93366,5.93459,5.93109,5.93109,183000000.0
2005-09-05 12:30:00,5.93137,5.93475,5.93053,5.93344,195000000.0
2005-09-05 12:45:00,5.93414,5.93915,5.93248,5.93725,193000000.0
2005-09-05 13:00:00,5.93563,5.93814,5.93464,5.93708,237000000.0
2005-09-05 13:15:00,5.93722,5.94001,5.93426,5.93923,203000000.0
2005-09-05 13:30:00,5.93856,5.94256,5.93777,5.93974,175000000.0
2005-09-05 13:45:00,5.9393,5.94186,5.93817,5.94056,181000000.0
2005-09-05 14:00:00,5.94027,5.94186,5.93849,5.94025,188000000.0
2005-09-05 14:15:00,5.94022,5.94317,5.93966,5.94119,193000000.0
2005-09-05 14:30:00,5.94124,5.94325,5.93529,5.93652,200000000.0
2005-09-05 14:45:00,5.93595,5.93755,5.93176,5.93573,187000000.0
2005-09-05 15:00:00,5.93625,5.9385,5.93492,5.93631,205000000.0
2005-09-05 15:15:00,5.93585,5.94038,5.93563,5.93763,198000000.0
2005-09-05 15:30:00,5.93566,5.93913,5.93424,5.93636,182000000.0
2005-09-05 15:45:00,5.93655,5.94104,5.9356,5.94037,230000000.0
2005-09-05 16:00:00,5.93946,5.94163,5.93699,5.93928,195000000.0
2005-09-05 16:15:00,5.93915,5.94383,5.93597,5.94317,182000000.0
2005-09-05 16:30:00,5.94281,5.94422,5.93892,5.94285,217000000.0
2005-09-05 16:45:00,5.9416,5.95287,5.9416,5.95069,177000000.0
2005-09-05 17:00:00,5.95053,5.95349,5.94721,5.94799,192000000.0
2005-09-05 17:15:00,5.94818,5.95156,5.94698,5.94752,188000000.0
2005-09-05 17:30:00,5.94717,5.9494,5.94413,5.94463,203000000.0
2005-09-05 17:45:00,5.94464,5.9456,5.9397,5.94063,212000000.0
2005-09-05 18:00:00,5.94051,5.94401,5.93888,5.94319,203000000.0
2005-09-05 18:15:00,5.94377,5.94742,5.94242,5.94632,191000000.0
2005-09-05 18:30:00,5.94703,5.94869,5.94482,5.9468,208000000.0
2005-09-05 18:45:00,5.94795,5.94984,5.9463,5.94858,200000000.0
2005-09-05 19:00:00,5.94898,5.95031,5.94422,5.94428,214000000.0
2005-09-05 19:15:00,5.94338,5.94838,5.94338,5.94657,195000000.0
2005-09-05 19:30:00,5.94652,5.94704,5.94459,5.94531,199000000.0
2005-09-05 19:45:00,5.94486,5.94735,5.94408,5.94504,209000000.0
2005-09-05 20:00:00,5.9449,5.94666,5.94393,5.94564,198000000.0
2005-09-05 20:15:00,5.94583,5.94736,5.94479,5.94552,192000000.0
2005-09-05 20:30:00,5.94585,5.94752,5.94502,5.94622,218000000.0
2005-09-05 20:45:00,5.94716,5.94736,5.945,5.94653,194000000.0
2005-09-05 21:00:00,5.94634,5.94682,5.94462,5.94588,200000000.0
2005-09-05 21:15:00,5.94588,5.94629,5.94371,5.94492,178000000.0
2005-09-05 21:30:00,5.94498,5.94586,5.94425,5.9447,212000000.0
2005-09-05 21:45:00,5.94458,5.94544,5.942,5.94324,196000000.0
2005-09-05 22:00:00,5.94242,5.94375,5.94057,5.94165,210000000.0
2005-09-05 22:15:00,5.94202,5.94401,5.93951,5.94042,201000000.0
2005-09-05 22:30:00,5.94107,5.94336,5.93938,5.94034,179000000.0
2005-09-05 22:45:00,5.94061,5.94228,5.93756,5.93933,202000000.0
2005-09-05 23:00:00,5.93865,5.9409,5.93801,5.93886,194000000.0
2005-09-05 23:15:00,5.93961,5.9402,5.93723,5.93771,195000000.0
2005-09-05 23:30:00,5.93814,5.93962,5.93727,5.93878,214000000.0
2005-09-05 23:45:00,5.93832,5.94002,5.93736,5.93806,219000000.0
2005-09-06 00:00:00,5.93834,5.94253,5.93758,5.94232,195000000.0
2005-09-06 00:15:00,5.94214,5.9459,5.94151,5.94576,191000000.0
2005-09-06 00:30:00,5.94589,5.95061,5.94525,5.94857,205000000.0
2005-09-06 00:45:00,5.94701,5.94832,5.94543,5.94646,189000000.0
2005-09-06 01:00:00,5.9466,5.95193,5.94522,5.95041,188000000.0
2005-09-06 01:15:00,5.94993,5.9523,5.94944,5.95008,192000000.0
2005-09-06 01:30:00,5.94979,5.95341,5.94848,5.95284,211000000.0
2005-09-06 01:45:00,5.95349,5.95616,5.95197,5.95537,196000000.0
2005-09-06 02:00:00,5.95518,5.95687,5.95393,5.95492,216000000.0
2005-09-06 02:15:00,5.95508,5.96018,5.95465,5.95681,203000000.0
2005-09-06 02:30:00,5.95684,5.95776,5.95369,5.95469,204000000.0
2005-09-06 02:45:00,5.95394,5.96655,5.95299,5.96655,200000000.0
2005-09-06 03:00:00,5.96656,5.96656,5.96119,5.96505,215000000.0
2005-09-06 03:15:00,5.96452,5.96678,5.96087,5.963,183000000.0
2005-09-06 03:30:00,5.96316,5.9665,5.96113,5.96596,210000000.0
2005-09-06 03:45:00,5.96492,5.96568,5.95876,5.96011,190000000.0
2005-09-06 04:00:00,5.9601,5.96284,5.95819,5.96022,213000000.0
2005-09-06 04:15:00,5.96022,5.963,5.95934,5.96136,172000000.0
2005-09-06 04:30:00,5.96101,5.9619,5.95859,5.95953,184000000.0
2005-09-06 04:45:00,5.95951,5.96176,5.95728,5.96,199000000.0
2005-09-06 05:00:00,5.96018,5.96317,5.9587,5.96209,193000000.0
2005-09-06 05:15:00,5.96253,5.96439,5.96061,5.96334,212000000.0
2005-09-06 05:30:00,5.96351,5.96641,5.96173,5.96431,215000000.0
2005-09-06 05:45:00,5.96458,5.96583,5.96207,5.9626,209000000.0
2005-09-06 06:00:00,5.96246,5.96436,5.9612,5.9616,231000000.0
2005-09-06 06:15:00,5.96222,5.96718,5.96128,5.96633,208000000.0
2005-09-06 06:30:00,5.9674,5.96796,5.963,5.96358,201000000.0
2005-09-06 06:45:00,5.96407,5.96584,5.96215,5.96236,189000000.0
2005-09-06 07:00:00,5.96218,5.96323,5.95848,5.96068,199000000.0
2005-09-06 07:15:00,5.9609,5.96252,5.95777,5.96252,234000000.0
2005-09-06 07:30:00,5.96185,5.96236,5.95797,5.95911,179000000.0
2005-09-06 07:45:00,5.95913,5.9603,5.95135,5.95264,188000000.0
2005-09-06 08:00:00,5.95381,5.959,5.95201,5.95797,196000000.0
2005-09-06 08:15:00,5.95859,5.96392,5.95672,5.96239,179000000.0
2005-09-06 08:30:00,5.96284,5.97089,5.96159,5.97065,176000000.0
2005-09-06 08:45:00,5.97119,5.97448,5.96701,5.97067,227000000.0
2005-09-06 09:00:00,5.97051,5.97197,5.96419,5.96575,195000000.0
2005-09-06 09:15:00,5.96579,5.98083,5.96328,5.98075,214000000.0
2005-09-06 09:30:00,5.98186,5.98436,5.97403,5.9752,228000000.0
2005-09-06 09:45:00,5.97523,5.98612,5.97414,5.98546,218000000.0
2005-09-06 10:00:00,5.98352,5.98481,5.97662,5.979,195000000.0
2005-09-06 10:15:00,5.97944,5.98002,5.97458,5.97874,194000000.0
2005-09-06 10:30:00,5.97868,5.98129,5.97139,5.97235,191000000.0
2005-09-06 10:45:00,5.97079,5.97632,5.97079,5.97632,176000000.0
2005-09-06 11:00:00,5.9759,5.98045,5.97539,5.97711,199000000.0
2005-09-06 11:15:00,5.97761,5.9806,5.97644,5.97894,203000000.0
2005-09-06 11:30:00,5.97835,5.97902,5.97292,5.97619,198000000.0
2005-09-06 11:45:00,5.97644,5.97724,5.97387,5.97461,182000000.0
2005-09-06 12:00:00,5.97385,5.97797,5.97221,5.97624,187000000.0
2005-09-06 12:15:00,5.97635,5.9775,5.97002,5.97352,183000000.0
2005-09-06 12:30:00,5.97329,5.9762,5.97032,5.97074,195000000.0
2005-09-06 12:45:00,5.97009,5.97353,5.96852,5.97132,193000000.0
2005-09-06 13:00:00,5.97192,5.97225,5.96999,5.97169,237000000.0
2005-09-06 13:15:00,5.97176,5.97229,5.96989,5.9716,203000000.0
2005-09-06 13:30:00,5.97146,5.97212,5.97,5.97142,175000000.0
2005-09-06 13:45:00,5.97184,5.97221,5.96693,5.96693,181000000.0
2005-09-06 14:00:00,5.96646,5.96896,5.96438,5.96622,188000000.0
2005-09-06 14:15:00,5.96622,5.96771,5.95914,5.96096,193000000.0
2005-09-06 14:30:00,5.9609,5.96198,5.95628,5.95777,200000000.0
2005-09-06 14:45:00,5.95754,5.95997,5.95141,5.95445,187000000.0
2005-09-06 15:00:00,5.95413,5.95897,5.95207,5.95897,205000000.0
2005-09-06 15:15:00,5.95917,5.96083,5.95443,5.95585,198000000.0
2005-09-06 15:30:00,5.95659,5.95969,5.95549,5.95811,182000000.0
2005-09-06 15:45:00,5.95822,5.96161,5.95637,5.95723,230000000.0
2005-09-06 16:00:00,5.95853,5.97153,5.95853,5.97079,195000000.0
2005-09-06 16:15:00,5.971,5.9747,5.96876,5.96962,182000000.0
2005-09-06 16:30:00,5.97025,5.97152,5.96395,5.96683,217000000.0
2005-09-06 16:45:00,5.96781,5.97178,5.96427,5.967,177000000.0
2005-09-06 17:00:00,5.96775,5.97145,5.96619,5.96921,192000000.0
2005-09-06 17:15:00,5.9694,5.9715,5.9669,5.9684,188000000.0
2005-09-06 17:30:00,5.96808,5.9751,5.96715,5.97132,203000000.0
2005-09-06 17:45:00,5.97255,5.97255,5.96394,5.96748,212000000.0
2005-09-06 18:00:00,5.96807,5.96953,5.95818,5.95916,203000000.0
2005-09-06 18:15:00,5.95946,5.96308,5.95907,5.96219,191000000.0
2005-09-06 18:30:00,5.96254,5.96746,5.96097,5.96383,208000000.0
2005-09-06 18:45:00,5.96484,5.96825,5.96345,5.96773,200000000.0
2005-09-06 19:00:00,5.96821,5.97201,5.96741,5.97054,214000000.0
2005-09-06 19:15:00,5.97014,5.97077,5.96531,5.96563,195000000.0
2005-09-06 19:30:00,5.96545,5.9685,5.96297,5.96745,199000000.0
2005-09-06 19:45:00,5.96723,5.96853,5.96501,5.96617,209000000.0
2005-09-06 20:00:00,5.96627,5.97001,5.96544,5.96813,198000000.0
2005-09-06 20:15:00,5.96878,5.9703,5.96677,5.96889,192000000.0
2005-09-06 20:30:00,5.96882,5.97012,5.96523,5.96762,218000000.0
2005-09-06 20:45:00,5.96766,5.97176,5.96662,5.96805,194000000.0
2005-09-06 21:00:00,5.96811,5.97058,5.96711,5.96901,200000000.0
2005-09-06 21:15:00,5.96892,5.96947,5.96655,5.96843,178000000.0
2005-09-06 21:30:00,5.96887,5.97159,5.96829,5.97047,212000000.0
2005-09-06 21:45:00,5.97045,5.97386,5.96965,5.97048,196000000.0
2005-09-06 22:00:00,5.97056,5.97245,5.96982,5.97009,210000000.0
2005-09-06 22:15:00,5.97023,5.97413,5.96923,5.97297,201000000.0
2005-09-06 22:30:00,5.9726,5.97662,5.97207,5.97395,179000000.0
2005-09-06 22:45:00,5.97296,5.97571,5.97253,5.97431,202000000.0
2005-09-06 23:00:00,5.97456,5.97729,5.97281,5.97519,194000000.0
2005-09-06 23:15:00,5.97503,5.97917,5.97472,5.97732,195000000.0
2005-09-06 23:30:00,5.97725,5.97878,5.97526,5.97597,214000000.0
2005-09-06 23:45:00,5.97458,5.97559,5.97237,5.97554,219000000.0
2005-09-07 00:00:00,5.97561,5.97956,5.97383,5.97942,195000000.0
2005-09-07 00:15:00,5.9786,5.98127,5.97776,5.97983,191000000.0
2005-09-07 00:30:00,5.97983,5.98048,5.97732,5.97783,205000000.0
2005-09-07 00:45:00,5.97695,5.98049,5.97641,5.97925,189000000.0
2005-09-07 01:00:00,5.97831,5.9807,5.97604,5.97902,188000000.0
2005-09-07 01:15:00,5.97905,5.98101,5.97716,5.97851,192000000.0
2005-09-07 01:30:00,5.98014,5.98015,5.97426,5.97453,211000000.0
2005-09-07 01:45:00,5.97473,5.97866,5.97363,5.9784,196000000.0
2005-09-07 02:00:00,5.97812,5.98091,5.97746,5.97915,216000000.0
2005-09-07 02:15:00,5.98032,5.9817,5.97851,5.97932,203000000.0
2005-09-07 02:30:00,5.9792,5.98188,5.97796,5.98099,204000000.0
2005-09-07 02:45:00,5.98085,5.98195,5.97693,5.97769,200000000.0
2005-09-07 03:00:00,5.97599,5.97786,5.97394,5.97573,215000000.0
2005-09-07 03:15:00,5.97543,5.97633,5.97188,5.97381,183000000.0
2005-09-07 03:30:00,5.97378,5.97942,5.97282,5.97758,210000000.0
2005-09-07 03:45:00,5.97671,5.97896,5.97331,5.9775,190000000.0
2005-09-07 04:00:00,5.97752,5.9847,5.97706,5.98236,213000000.0
2005-09-07 04:15:00,5.98281,5.9838,5.97943,5.9825,172000000.0
2005-09-07 04:30:00,5.98245,5.9837,5.97946,5.98092,184000000.0
2005-09-07 04:45:00,5.98026,5.98368,5.97956,5.9799,199000000.0
2005-09-07 05:00:00,5.97951,5.98352,5.97916,5.98225,193000000.0
2005-09-07 05:15:00,5.98163,5.98317,5.97192,5.97327,212000000.0
2005-09-07 05:30:00,5.97245,5.97545,5.97211,5.97235,215000000.0
2005-09-07 05:45:00,5.97196,5.97357,5.96599,5.96725,209000000.0
2005-09-07 06:00:00,5.96672,5.96848,5.96334,5.9668,231000000.0
2005-09-07 06:15:00,5.96601,5.96806,5.9646,5.96665,208000000.0
2005-09-07 06:30:00,5.96626,5.96722,5.96312,5.96371,201000000.0
2005-09-07 06:45:00,5.96437,5.96724,5.96372,5.96448,189000000.0
2005-09-07 07:00:00,5.96451,5.96647,5.96325,5.96372,199000000.0
2005-09-07 07:15:00,5.96483,5.96774,5.96367,5.96633,234000000.0
2005-09-07 07:30:00,5.96622,5.97148,5.96593,5.96952,179000000.0
2005-09-07 07:45:00,5.96981,5.97102,5.96769,5.96992,188000000.0
2005-09-07 08:00:00,5.96957,5.97022,5.96491,5.96624,196000000.0
2005-09-07 08:15:00,5.96633,5.9683,5.96386,5.96508,179000000.0
2005-09-07 08:30:00,5.96608,5.96743,5.95804,5.95904,176000000.0
2005-09-07 08:45:00,5.95907,5.96121,5.94661,5.94745,227000000.0
2005-09-07 09:00:00,5.94684,5.9534,5.94627,5.94703,195000000.0
2005-09-07 09:15:00,5.94694,5.94952,5.94105,5.94179,214000000.0
2005-09-07 09:30:00,5.94285,5.9465,5.94185,5.94476,228000000.0
2005-09-07 09:45:00,5.9451,5.95269,5.94384,5.94944,218000000.0
2005-09-07 10:00:00,5.94936,5.95716,5.94815,5.956,195000000.0
2005-09-07 10:15:00,5.95436,5.96002,5.9533,5.95671,194000000.0
2005-09-07 10:30:00,5.95717,5.96436,5.9564,5.96288,191000000.0
2005-09-07 10:45:00,5.96304,5.96657,5.9608,5.96657,176000000.0
2005-09-07 11:00:00,5.96789,5.96795,5.96061,5.96198,199000000.0
2005-09-07 11:15:00,5.96391,5.97049,5.96202,5.96892,203000000.0
2005-09-07 11:30:00,5.96932,5.96983,5.96647,5.96773,198000000.0
2005-09-07 11:45:00,5.96768,5.97215,5.96433,5.97061,182000000.0
2005-09-07 12:00:00,5.97074,5.97135,5.96282,5.96434,187000000.0
2005-09-07 12:15:00,5.96447,5.97503,5.964,5.97482,183000000.0
2005-09-07 12:30:00,5.97436,5.9799,5.97411,5.97677,195000000.0
2005-09-07 12:45:00,5.97585,5.97717,5.97324,5.97655,193000000.0
2005-09-07 13:00:00,5.97838,5.9806,5.97419,5.97883,237000000.0
2005-09-07 13:15:00,5.97912,5.98028,5.97217,5.97567,203000000.0
2005-09-07 13:30:00,5.97564,5.9779,5.97377,5.97787,175000000.0
2005-09-07 13:45:00,5.97774,5.98593,5.9762,5.98458,181000000.0
2005-09-07 14:00:00,5.98411,5.98443,5.9787,5.98379,188000000.0
2005-09-07 14:15:00,5.98338,5.98338,5.97429,5.97701,193000000.0
2005-09-07 14:30:00,5.97783,5.97843,5.97315,5.97726,200000000.0
2005-09-07 14:45:00,5.97803,5.98202,5.97689,5.97827,187000000.0
2005-09-07 15:00:00,5.97696,5.99647,5.97617,5.99504,205000000.0
2005-09-07 15:15:00,5.99562,5.99866,5.99238,5.99485,198000000.0
2005-09-07 15:30:00,5.99423,5.99496,5.98459,5.98695,182000000.0
2005-09-07 15:45:00,5.98705,5.99073,5.98367,5.9877,230000000.0
2005-09-07 16:00:00,5.98762,5.99342,5.98639,5.9924,195000000.0
2005-09-07 16:15:00,5.99246,5.99559,5.98583,5.98594,182000000.0
2005-09-07 16:30:00,5.9872,5.98808,5.97918,5.97989,217000000.0
2005-09-07 16:45:00,5.9798,5.98709,5.9798,5.9847,177000000.0
2005-09-07 17:00:00,5.98462,5.99185,5.98399,5.98541,192000000.0
2005-09-07 17:15:00,5.98656,5.99176,5.9839,5.98595,188000000.0
2005-09-07 17:30:00,5.98706,5.99027,5.98577,5.98859,203000000.0
2005-09-07 17:45:00,5.98883,5.99229,5.98398,5.98611,212000000.0
2005-09-07 18:00:00,5.98601,5.98624,5.97844,5.98198,203000000.0
2005-09-07 18:15:00,5.982,5.98591,5.98108,5.98534,191000000.0
2005-09-07 18:30:00,5.98621,5.98654,5.98255,5.98369,208000000.0
2005-09-07 18:45:00,5.98349,5.98823,5.98337,5.98463,200000000.0
2005-09-07 19:00:00,5.98408,5.98711,5.97733,5.98519,214000000.0
2005-09-07 19:15:00,5.98537,5.99019,5.98299,5.98859,195000000.0
2005-09-07 19:30:00,5.98801,5.99034,5.98445,5.98565,199000000.0
2005-09-07 19:45:00,5.98449,5.99267,5.98378,5.98922,209000000.0
2005-09-07 20:00:00,5.98934,5.99596,5.98856,5.9945,198000000.0
2005-09-07 20:15:00,5.99447,6.0037,5.99315,6.00228,192000000.0
2005-09-07 20:30:00,6.00232,6.00363,5.99833,6.00049,218000000.0
2005-09-07 20:45:00,6.0006,6.00167,5.99716,5.99835,194000000.0
2005-09-07 21:00:00,5.99819,6.00007,5.99667,5.99918,200000000.0
2005-09-07 21:15:00,5.99904,6.00017,5.99667,5.99854,178000000.0
2005-09-07 21:30:00,5.99861,6.00071,5.99779,5.99906,212000000.0
2005-09-07 21:45:00,5.99865,6.00114,5.9947,5.99555,196000000.0
2005-09-07 22:00:00,5.99561,5.99771,5.99507,5.99731,210000000.0
2005-09-07 22:15:00,5.99749,5.99872,5.9949,5.99541,201000000.0
2005-09-07 22:30:00,5.99517,5.99907,5.99517,5.99677,179000000.0
2005-09-07 22:45:00,5.99632,6.00088,5.99581,5.99875,202000000.0
2005-09-07 23:00:00,6.00007,6.00016,5.99602,5.99747,194000000.0
2005-09-07 23:15:00,5.99746,5.99931,5.99664,5.99775,195000000.0
2005-09-07 23:30:00,5.99807,6.00194,5.99724,6.00139,214000000.0
2005-09-07 23:45:00,6.00099,6.00175,5.99847,6.0008,219000000.0
2005-09-08 00:00:00,6.00113,6.00262,5.99873,6.00112,195000000.0
2005-09-08 00:15:00,6.00113,6.00278,5.99907,5.99952,191000000.0
2005-09-08 00:30:00,5.99953,6.00163,5.99836,6.00026,205000000.0
2005-09-08 00:45:00,6.00012,6.00258,5.99887,5.99963,189000000.0
2005-09-08 01:00:00,5.9983,6.00025,5.99623,5.99783,188000000.0
2005-09-08 01:15:00,5.9976,6.00064,5.99638,5.9983,192000000.0
2005-09-08 01:30:00,5.99855,5.99897,5.9946,5.99607,211000000.0
2005-09-08 01:45:00,5.9961,5.99862,5.99369,5.99692,196000000.0
2005-09-08 02:00:00,5.99609,5.99821,5.99488,5.99621,216000000.0
2005-09-08 02:15:00,5.99659,5.99782,5.99394,5.99443,203000000.0
2005-09-08 02:30:00,5.99456,6.00047,5.99434,5.99876,204000000.0
2005-09-08 02:45:00,5.99916,6.00402,5.99865,6.00259,200000000.0
2005-09-08 03:00:00,6.00269,6.00464,5.99988,6.00197,215000000.0
2005-09-08 03:15:00,6.00222,6.00351,5.99781,5.99828,183000000.0
2005-09-08 03:30:00,5.9988,6.00089,5.99578,5.99708,210000000.0
2005-09-08 03:45:00,5.99705,6.00173,5.99691,5.99833,190000000.0
2005-09-08 04:00:00,5.99788,5.99973,5.99606,5.99908,213000000.0
2005-09-08 04:15:00,5.99887,5.99991,5.99588,5.99744,172000000.0
2005-09-08 04:30:00,5.99726,5.9974,5.99104,5.99251,184000000.0
2005-09-08 04:45:00,5.99264,5.99475,5.99144,5.99256,199000000.0
2005-09-08 05:00:00,5.99258,5.99318,5.99036,5.99158,193000000.0
2005-09-08 05:15:00,5.99154,5.99418,5.99086,5.99225,212000000.0
2005-09-08 05:30:00,5.99258,5.9939,5.99013,5.99121,215000000.0
2005-09-08 05:45:00,5.99194,5.99497,5.9912,5.99281,209000000.0
2005-09-08 06:00:00,5.99301,5.9949,5.9914,5.99372,231000000.0
2005-09-08 06:15:00,5.99333,5.99489,5.99159,5.99211,208000000.0
2005-09-08 06:30:00,5.99217,5.99555,5.99217,5.99555,201000000.0
2005-09-08 06:45:00,5.99543,5.99779,5.99325,5.99732,189000000.0
2005-09-08 07:00:00,5.99756,5.99867,5.99393,5.99548,199000000.0
2005-09-08 07:15:00,5.99423,5.99574,5.99305,5.9937,234000000.0
2005-09-08 07:30:00,5.99403,5.99447,5.99193,5.99413,179000000.0
2005-09-08 07:45:00,5.99436,5.99515,5.99169,5.99351,188000000.0
2005-09-08 08:00:00,5.9936,5.99478,5.98712,5.98853,196000000.0
2005-09-08 08:15:00,5.9872,5.99109,5.98535,5.99028,179000000.0
2005-09-08 08:30:00,5.99127,5.99208,5.98688,5.98869,176000000.0
2005-09-08 08:45:00,5.98888,5.98914,5.98289,5.98527,227000000.0
2005-09-08 09:00:00,5.98468,5.99051,5.98404,5.98587,195000000.0
2005-09-08 09:15:00,5.98627,5.99072,5.9833,5.9872,214000000.0
2005-09-08 09:30:00,5.98702,5.99091,5.98588,5.98798,228000000.0
2005-09-08 09:45:00,5.98852,5.99531,5.98724,5.99398,218000000.0
2005-09-08 10:00:00,5.99351,5.99417,5.98722,5.9889,195000000.0
2005-09-08 10:15:00,5.98919,5.99691,5.98858,5.99557,194000000.0
2005-09-08 10:30:00,5.99541,5.99662,5.99214,5.99239,191000000.0
2005-09-08 10:45:00,5.99283,5.99751,5.99283,5.99629,176000000.0
2005-09-08 11:00:00,5.99628,6.00024,5.99423,6.00002,199000000.0
2005-09-08 11:15:00,6.00002,6.00216,5.99794,5.99933,203000000.0
2005-09-08 11:30:00,5.99948,6.00042,5.9946,5.99988,198000000.0
2005-09-08 11:45:00,5.99979,6.00152,5.99829,6.00091,182000000.0
2005-09-08 12:00:00,6.00094,6.00427,5.99972,6.00259,187000000.0
2005-09-08 12:15:00,6.00279,6.00291,5.99934,5.99934,183000000.0
2005-09-08 12:30:00,6.00123,6.00275,5.9985,6.00112,195000000.0
2005-09-08 12:45:00,6.00063,6.00519,5.99929,6.00508,193000000.0
2005-09-08 13:00:00,6.00543,6.00594,5.9977,5.99926,237000000.0
2005-09-08 13:15:00,6.00012,6.00087,5.99474,5.99764,203000000.0
2005-09-08 13:30:00,5.99838,6.00056,5.99732,5.99791,175000000.0
2005-09-08 13:45:00,5.9983,5.99986,5.99496,5.99554,181000000.0
2005-09-08 14:00:00,5.99542,5.99893,5.99477,5.99858,188000000.0
2005-09-08 14:15:00,5.99802,6.00005,5.99505,5.99712,193000000.0
2005-09-08 14:30:00,5.9968,5.99708,5.98639,5.98872,200000000.0
2005-09-08 14:45:00,5.98825,5.99122,5.98438,5.98517,187000000.0
2005-09-08 15:00:00,5.98463,5.99106,5.98167,5.99106,205000000.0
2005-09-08 15:15:00,5.99096,5.99676,5.98927,5.99429,198000000.0
2005-09-08 15:30:00,5.99297,5.99476,5.98963,5.98979,182000000.0
2005-09-08 15:45:00,5.99072,5.99387,5.98948,5.99204,230000000.0
2005-09-08 16:00:00,5.99117,6.00609,5.99018,6.00338,195000000.0
2005-09-08 16:15:00,6.00354,6.00456,5.99787,6.00274,182000000.0
2005-09-08 16:30:00,6.00327,6.01229,6.00211,6.00581,217000000.0
2005-09-08 16:45:00,6.00466,6.00585,5.99924,6.00083,177000000.0
2005-09-08 17:00:00,6.00092,6.01072,5.99863,6.00928,192000000.0
2005-09-08 17:15:00,6.00876,6.00999,6.00134,6.00286,188000000.0
2005-09-08 17:30:00,6.00299,6.00852,6.0021,6.00748,203000000.0
2005-09-08 17:45:00,6.00791,6.00871,6.00469,6.00776,212000000.0
2005-09-08 18:00:00,6.00698,6.00882,6.00568,6.00691,203000000.0
2005-09-08 18:15:00,6.00683,6.00869,6.00585,6.00585,191000000.0
2005-09-08 18:30:00,6.00616,6.00863,6.00512,6.00633,208000000.0
2005-09-08 18:45:00,6.00557,6.01343,6.00294,6.01079,200000000.0
2005-09-08 19:00:00,6.01141,6.01525,6.00883,6.01395,214000000.0
2005-09-08 19:15:00,6.01372,6.01421,6.01052,6.01116,195000000.0
2005-09-08 19:30:00,6.0107,6.01247,6.00874,6.01157,199000000.0
2005-09-08 19:45:00,6.01108,6.01349,6.00955,6.00959,209000000.0
2005-09-08 20:00:00,6.00984,6.01389,6.00947,6.01129,198000000.0
2005-09-08 20:15:00,6.01106,6.01234,6.0094,6.01066,192000000.0
2005-09-08 20:30:00,6.01042,6.01158,6.00755,6.00853,218000000.0
2005-09-08 20:45:00,6.00891,6.01076,6.00432,6.00596,194000000.0
2005-09-08 21:00:00,6.00594,6.00969,6.00564,6.00722,200000000.0
2005-09-08 21:15:00,6.00738,6.00918,6.00461,6.00604,178000000.0
2005-09-08 21:30:00,6.00628,6.00818,6.0045,6.00593,212000000.0
2005-09-08 21:45:00,6.00586,6.00689,6.0039,6.00613,196000000.0
2005-09-08 22:00:00,6.00554,6.00985,6.00489,6.00925,210000000.0
2005-09-08 22:15:00,6.00864,6.00993,6.007,6.00901,201000000.0
2005-09-08 22:30:00,6.00909,6.01015,6.00714,6.00834,179000000.0
2005-09-08 22:45:00,6.00696,6.00943,6.00638,6.00765,202000000.0
2005-09-08 23:00:00,6.00727,6.00869,6.00151,6.0056,194000000.0
2005-09-08 23:15:00,6.00548,6.00835,6.00475,6.00553,195000000.0
2005-09-08 23:30:00,6.00552,6.00947,6.0042,6.00816,214000000.0
2005-09-08 23:45:00,6.00861,6.00977,6.00667,6.00855,219000000.0
2005-09-09 00:00:00,6.00874,6.0098,6.00685,6.00821,195000000.0
2005-09-09 00:15:00,6.00822,6.00975,6.00714,6.00843,191000000.0
2005-09-09 00:30:00,6.00861,6.01021,6.00756,6.00922,205000000.0
2005-09-09 00:45:00,6.00957,6.01118,6.00845,6.01092,189000000.0
2005-09-09 01:00:00,6.01021,6.01062,6.00732,6.00773,188000000.0
2005-09-09 01:15:00,6.00737,6.00827,6.00414,6.00572,192000000.0
2005-09-09 01:30:00,6.00573,6.00618,6.00299,6.00372,211000000.0
2005-09-09 01:45:00,6.00471,6.00622,6.00242,6.00273,196000000.0
2005-09-09 02:00:00,6.00352,6.01146,6.00282,6.00866,216000000.0
2005-09-09 02:15:00,6.00831,6.01577,6.00816,6.01429,203000000.0
2005-09-09 02:30:00,6.01373,6.01663,6.01318,6.01663,204000000.0
2005-09-09 02:45:00,6.01567,6.01841,6.0121,6.01387,200000000.0
2005-09-09 03:00:00,6.01284,6.01644,6.00889,6.01206,215000000.0
2005-09-09 03:15:00,6.01119,6.01245,6.00731,6.00971,183000000.0
2005-09-09 03:30:00,6.00961,6.01071,6.00415,6.00512,210000000.0
2005-09-09 03:45:00,6.00585,6.00665,6.00163,6.00547,190000000.0
2005-09-09 04:00:00,6.0046,6.0046,5.98943,5.99182,213000000.0
2005-09-09 04:15:00,5.99092,5.99592,5.99092,5.9946,172000000.0
2005-09-09 04:30:00,5.99453,5.99873,5.99069,5.99102,184000000.0
2005-09-09 04:45:00,5.98995,5.99567,5.98954,5.99497,199000000.0
2005-09-09 05:00:00,5.9952,5.9971,5.99167,5.99658,193000000.0
2005-09-09 05:15:00,5.99672,6.0009,5.9942,5.99947,212000000.0
2005-09-09 05:30:00,5.99907,6.00022,5.9965,5.9978,215000000.0
2005-09-09 05:45:00,5.99845,5.99866,5.99322,5.99667,209000000.0
2005-09-09 06:00:00,5.99553,5.99647,5.99332,5.99475,231000000.0
2005-09-09 06:15:00,5.99446,5.99725,5.99308,5.99676,208000000.0
2005-09-09 06:30:00,5.99744,5.99804,5.99439,5.99439,201000000.0
2005-09-09 06:45:00,5.99443,5.99552,5.98865,5.9913,189000000.0
2005-09-09 07:00:00,5.99142,5.99416,5.99031,5.9933,199000000.0
2005-09-09 07:15:00,5.99351,5.99491,5.99142,5.99353,234000000.0
2005-09-09 07:30:00,5.99336,5.99587,5.99121,5.99295,179000000.0
2005-09-09 07:45:00,5.99341,5.99394,5.98728,5.98906,188000000.0
2005-09-09 08:00:00,5.98857,5.99166,5.98759,5.98819,196000000.0
2005-09-09 08:15:00,5.98944,5.99209,5.9859,5.98833,179000000.0
2005-09-09 08:30:00,5.98963,5.99257,5.98654,5.99213,176000000.0
2005-09-09 08:45:00,5.99237,5.99642,5.98782,5.99568,227000000.0
2005-09-09 09:00:00,5.99574,6.00043,5.99376,5.99407,195000000.0
2005-09-09 09:15:00,5.99481,5.99691,5.99144,5.99523,214000000.0
2005-09-09 09:30:00,5.99406,5.99562,5.99115,5.99226,228000000.0
2005-09-09 09:45:00,5.99291,5.99944,5.99273,5.99831,218000000.0
2005-09-09 10:00:00,5.9975,5.99883,5.99492,5.9969,195000000.0
2005-09-09 10:15:00,5.99664,5.99664,5.99239,5.99635,194000000.0
2005-09-09 10:30:00,5.99673,5.99761,5.99388,5.99558,191000000.0
2005-09-09 10:45:00,5.99517,6.0008,5.99378,6.00056,176000000.0
2005-09-09 11:00:00,6.00203,6.00278,5.99676,5.99833,199000000.0
2005-09-09 11:15:00,5.99829,6.00108,5.99627,5.99997,203000000.0
2005-09-09 11:30:00,6.00021,6.00909,5.99965,6.009,198000000.0
2005-09-09 11:45:00,6.00841,6.01084,6.00317,6.00514,182000000.0
2005-09-09 12:00:00,6.00533,6.00631,6.00354,6.00545,187000000.0
2005-09-09 12:15:00,6.00445,6.00824,6.00395,6.00709,183000000.0
2005-09-09 12:30:00,6.0072,6.00748,6.00341,6.00469,195000000.0
2005-09-09 12:45:00,6.00306,6.01035,6.00299,6.00859,193000000.0
2005-09-09 13:00:00,6.00996,6.01175,6.0072,6.0109,237000000.0
2005-09-09 13:15:00,6.01124,6.01483,6.008,6.00862,203000000.0
2005-09-09 13:30:00,6.00812,6.01284,6.0075,6.01021,175000000.0
2005-09-09 13:45:00,6.01058,6.01342,6.00789,6.00966,181000000.0
2005-09-09 14:00:00,6.01051,6.01113,5.99762,5.99784,188000000.0
2005-09-09 14:15:00,5.99839,6.00295,5.99777,5.9993,193000000.0
2005-09-09 14:30:00,5.99889,5.99919,5.99254,5.99296,200000000.0
2005-09-09 14:45:00,5.99221,5.99498,5.98814,5.99451,187000000.0
2005-09-09 15:00:00,5.99487,5.99489,5.98999,5.99306,205000000.0
2005-09-09 15:15:00,5.99323,6.00375,5.99173,6.00272,198000000.0
2005-09-09 15:30:00,6.00325,6.0037,5.99725,6.00076,182000000.0
2005-09-09 15:45:00,6.00134,6.00653,5.99856,6.00633,230000000.0
2005-09-09 16:00:00,6.00493,6.00935,5.99883,6.00045,195000000.0
2005-09-09 16:15:00,6.00037,6.00126,5.9938,5.99728,182000000.0
2005-09-09 16:30:00,5.99711,5.99743,5.99292,5.99397,217000000.0
2005-09-09 16:45:00,5.99389,5.99749,5.98979,5.99025,177000000.0
2005-09-09 17:00:00,5.99075,5.99349,5.98487,5.9869,192000000.0
2005-09-09 17:15:00,5.98712,5.98802,5.97769,5.98369,188000000.0
2005-09-09 17:30:00,5.98374,5.9906,5.98351,5.9876,203000000.0
2005-09-09 17:45:00,5.98786,5.99529,5.98655,5.99339,212000000.0
2005-09-09 18:00:00,5.99299,5.99731,5.99002,5.99581,203000000.0
2005-09-09 18:15:00,5.99616,6.00087,5.99293,6.00016,191000000.0
2005-09-09 18:30:00,6.0016,6.0016,5.99706,5.99983,208000000.0
2005-09-09 18:45:00,5.99942,5.99997,5.99561,5.99721,200000000.0
2005-09-09 19:00:00,5.99764,5.99928,5.9948,5.99486,214000000.0
2005-09-09 19:15:00,5.99442,6.0018,5.99378,6.0006,195000000.0
2005-09-09 19:30:00,6.00028,6.00293,5.99889,6.00075,199000000.0
2005-09-09 19:45:00,6.00047,6.00323,5.9993,6.00026,209000000.0
2005-09-09 20:00:00,5.99981,6.00363,5.99965,6.00193,198000000.0
2005-09-09 20:15:00,6.00182,6.00259,6.00032,6.00193,192000000.0
2005-09-09 20:30:00,6.00181,6.00348,6.00088,6.002,218000000.0
2005-09-09 20:45:00,6.00213,6.00406,6.00093,6.0032,194000000.0
2005-09-09 21:00:00,6.00399,6.00438,6.00015,6.00087,200000000.0
2005-09-09 21:15:00,6.00084,6.003,5.99912,6.00047,178000000.0
2005-09-09 21:30:00,6.00065,6.00307,6.00008,6.00072,212000000.0
2005-09-09 21:45:00,6.00016,6.00077,5.99809,5.99856,196000000.0
2005-09-09 22:00:00,5.99852,6.00014,5.99645,5.99851,210000000.0
2005-09-09 22:15:00,5.99868,5.99933,5.99636,5.9991,201000000.0
2005-09-09 22:30:00,5.99763,6.00062,5.99691,6.00062,179000000.0
2005-09-09 22:45:00,6.0005,6.00085,5.99793,6.00031,202000000.0
2005-09-12 02:00:00,5.99739,6.00396,5.99739,6.00181,216000000.0
2005-09-12 02:15:00,6.00211,6.00781,6.00073,6.0053,203000000.0
2005-09-12 02:30:00,6.00588,6.00762,6.00232,6.00711,204000000.0
2005-09-12 02:45:00,6.00786,6.01024,6.00744,6.00893,200000000.0
2005-09-12 03:00:00,6.00808,6.0112,6.00808,6.00824,215000000.0
2005-09-12 03:15:00,6.00847,6.01052,6.00668,6.00895,183000000.0
2005-09-12 03:30:00,6.00876,6.01122,6.00851,6.00994,210000000.0
2005-09-12 03:45:00,6.00989,6.01104,6.00729,6.01024,190000000.0
2005-09-12 04:00:00,6.01031,6.01489,6.00906,6.01366,213000000.0
2005-09-12 04:15:00,6.01416,6.0251,6.0135,6.02382,172000000.0
2005-09-12 04:30:00,6.02391,6.02781,6.02267,6.02631,184000000.0
2005-09-12 04:45:00,6.02677,6.04193,6.02602,6.03849,199000000.0
2005-09-12 05:00:00,6.04001,6.04884,6.03795,6.03888,193000000.0
2005-09-12 05:15:00,6.03943,6.04227,6.03555,6.03807,212000000.0
2005-09-12 05:30:00,6.03782,6.04191,6.03445,6.04101,215000000.0
2005-09-12 05:45:00,6.04143,6.0442,6.037,6.03844,209000000.0
2005-09-12 06:00:00,6.03875,6.03993,6.03709,6.03737,231000000.0
2005-09-12 06:15:00,6.03831,6.04007,6.03515,6.03592,208000000.0
2005-09-12 06:30:00,6.03626,6.03847,6.03554,6.03682,201000000.0
2005-09-12 06:45:00,6.03697,6.04123,6.03619,6.04012,189000000.0
2005-09-12 07:00:00,6.03997,6.04365,6.03862,6.04244,199000000.0
2005-09-12 07:15:00,6.04242,6.04667,6.04159,6.04329,234000000.0
2005-09-12 07:30:00,6.04269,6.04308,6.03521,6.03634,179000000.0
2005-09-12 07:45:00,6.03603,6.03885,6.03262,6.03541,188000000.0
2005-09-12 08:00:00,6.0358,6.03632,6.03142,6.03412,196000000.0
2005-09-12 08:15:00,6.03375,6.03482,6.02956,6.03482,179000000.0
2005-09-12 08:30:00,6.03551,6.04098,6.03418,6.0367,176000000.0
2005-09-12 08:45:00,6.03696,6.03984,6.03547,6.03924,227000000.0
2005-09-12 09:00:00,6.03849,6.04568,6.03849,6.04128,195000000.0
2005-09-12 09:15:00,6.04198,6.04897,6.04009,6.04757,214000000.0
2005-09-12 09:30:00,6.04846,6.04939,6.04242,6.0445,228000000.0
2005-09-12 09:45:00,6.04431,6.04726,6.04052,6.04173,218000000.0
2005-09-12 10:00:00,6.04189,6.04329,6.03836,6.04166,195000000.0
2005-09-12 10:15:00,6.04124,6.04416,6.03832,6.04151,194000000.0
2005-09-12 10:30:00,6.0409,6.04355,6.03632,6.03763,191000000.0
2005-09-12 10:45:00,6.03783,6.04069,6.03435,6.03804,176000000.0
2005-09-12 11:00:00,6.0382,6.03989,6.03595,6.03717,199000000.0
2005-09-12 11:15:00,6.03777,6.04157,6.03656,6.0393,203000000.0
2005-09-12 11:30:00,6.03886,6.04166,6.03852,6.03989,198000000.0
2005-09-12 11:45:00,6.04084,6.04362,6.03945,6.0425,182000000.0
2005-09-12 12:00:00,6.04268,6.04715,6.04235,6.04632,187000000.0
2005-09-12 12:15:00,6.04674,6.04731,6.04364,6.04631,183000000.0
2005-09-12 12:30:00,6.0451,6.05393,6.04477,6.05311,195000000.0
2005-09-12 12:45:00,6.0532,6.05524,6.05163,6.05463,193000000.0
2005-09-12 13:00:00,6.05534,6.05534,6.04636,6.05066,237000000.0
2005-09-12 13:15:00,6.05055,6.05309,6.04341,6.04888,203000000.0
2005-09-12 13:30:00,6.04869,6.04919,6.04434,6.0468,175000000.0
2005-09-12 13:45:00,6.04625,6.04861,6.04459,6.04553,181000000.0
2005-09-12 14:00:00,6.04517,6.0488,6.04285,6.0488,188000000.0
2005-09-12 14:15:00,6.04842,6.05426,6.0455,6.05152,193000000.0
2005-09-12 14:30:00,6.0511,6.0523,6.04801,6.05044,200000000.0
2005-09-12 14:45:00,6.05035,6.06453,6.04998,6.06001,187000000.0
2005-09-12 15:00:00,6.05983,6.0616,6.05666,6.05865,205000000.0
2005-09-12 15:15:00,6.05808,6.06278,6.05689,6.05874,198000000.0
2005-09-12 15:30:00,6.05788,6.06159,6.05376,6.06076,182000000.0
2005-09-12 15:45:00,6.06212,6.06505,6.05644,6.05912,230000000.0
2005-09-12 16:00:00,6.05989,6.06069,6.05452,6.05624,195000000.0
2005-09-12 16:15:00,6.05563,6.06469,6.05384,6.06332,182000000.0
2005-09-12 16:30:00,6.06292,6.06755,6.05652,6.06722,217000000.0
2005-09-12 16:45:00,6.06736,6.06814,6.05933,6.06281,177000000.0
2005-09-12 17:00:00,6.0617,6.06554,6.05748,6.06526,192000000.0
2005-09-12 17:15:00,6.06479,6.06532,6.05929,6.06098,188000000.0
2005-09-12 17:30:00,6.06074,6.06208,6.05805,6.05812,203000000.0
2005-09-12 17:45:00,6.05976,6.06367,6.05835,6.06052,212000000.0
2005-09-12 18:00:00,6.0603,6.06203,6.05935,6.05995,203000000.0
2005-09-12 18:15:00,6.05995,6.06272,6.05767,6.05767,191000000.0
2005-09-12 18:30:00,6.0576,6.06727,6.05709,6.06632,208000000.0
2005-09-12 18:45:00,6.06682,6.06682,6.06064,6.06258,200000000.0
2005-09-12 19:00:00,6.0627,6.06432,6.06111,6.06291,214000000.0
2005-09-12 19:15:00,6.06257,6.06434,6.06128,6.06128,195000000.0
2005-09-12 19:30:00,6.06165,6.06303,6.06019,6.06222,199000000.0
2005-09-12 19:45:00,6.06158,6.06475,6.06062,6.06227,209000000.0
2005-09-12 20:00:00,6.06254,6.06516,6.06097,6.06284,198000000.0
2005-09-12 20:15:00,6.06335,6.064,6.06144,6.06288,192000000.0
2005-09-12 20:30:00,6.06298,6.06755,6.06177,6.06496,218000000.0
2005-09-12 20:45:00,6.06512,6.06849,6.06281,6.06849,194000000.0
2005-09-12 21:00:00,6.0681,6.06962,6.06368,6.06462,200000000.0
2005-09-12 21:15:00,6.06457,6.06651,6.06299,6.06576,178000000.0
2005-09-12 21:30:00,6.06603,6.06689,6.06158,6.06254,212000000.0
2005-09-12 21:45:00,6.06291,6.06398,6.06164,6.06225,196000000.0
2005-09-12 22:00:00,6.06211,6.06715,6.06211,6.06406,210000000.0
2005-09-12 22:15:00,6.06482,6.06565,6.06199,6.06321,201000000.0
2005-09-12 22:30:00,6.06172,6.06419,6.06033,6.06107,179000000.0
2005-09-12 22:45:00,6.06084,6.06357,6.06084,6.06208,202000000.0
2005-09-12 23:00:00,6.06206,6.0656,6.06116,6.06423,194000000.0
2005-09-12 23:15:00,6.06516,6.06656,6.06107,6.06411,195000000.0
2005-09-12 23:30:00,6.06358,6.06635,6.06246,6.06635,214000000.0
2005-09-12 23:45:00,6.06571,6.06758,6.06472,6.0664,219000000.0
2005-09-13 00:00:00,6.06578,6.06674,6.06247,6.06255,195000000.0
2005-09-13 00:15:00,6.0627,6.06479,6.06249,6.06325,191000000.0
2005-09-13 00:30:00,6.06299,6.06488,6.0611,6.062,205000000.0
2005-09-13 00:45:00,6.06227,6.06257,6.06,6.06104,189000000.0
2005-09-13 01:00:00,6.06092,6.06217,6.05842,6.06125,188000000.0
2005-09-13 01:15:00,6.06108,6.06303,6.05939,6.06188,192000000.0
2005-09-13 01:30:00,6.06148,6.0627,6.05806,6.05811,211000000.0
2005-09-13 01:45:00,6.05832,6.05972,6.05383,6.05716,196000000.0
2005-09-13 02:00:00,6.05731,6.05857,6.05551,6.05662,216000000.0
2005-09-13 02:15:00,6.05733,6.06398,6.05635,6.06244,203000000.0
2005-09-13 02:30:00,6.06234,6.06344,6.05903,6.06138,204000000.0
2005-09-13 02:45:00,6.06137,6.06767,6.0607,6.06744,200000000.0
2005-09-13 03:00:00,6.06777,6.06876,6.06085,6.06124,215000000.0
2005-09-13 03:15:00,6.06043,6.06126,6.05088,6.05234,183000000.0
2005-09-13 03:30:00,6.05216,6.05273,6.04935,6.0525,210000000.0
2005-09-13 03:45:00,6.05249,6.05249,6.04686,6.04962,190000000.0
2005-09-13 04:00:00,6.04868,6.05389,6.04868,6.05128,213000000.0
2005-09-13 04:15:00,6.05028,6.05624,6.05028,6.05296,172000000.0
2005-09-13 04:30:00,6.05332,6.05822,6.05305,6.0561,184000000.0
2005-09-13 04:45:00,6.05541,6.0565,6.05305,6.0555,199000000.0
2005-09-13 05:00:00,6.05526,6.05602,6.05161,6.05163,193000000.0
2005-09-13 05:15:00,6.05167,6.05543,6.05115,6.05497,212000000.0
2005-09-13 05:30:00,6.05323,6.05719,6.05323,6.05615,215000000.0
2005-09-13 05:45:00,6.05634,6.05688,6.05284,6.05355,209000000.0
2005-09-13 06:00:00,6.05329,6.05565,6.05275,6.05367,231000000.0
2005-09-13 06:15:00,6.05362,6.05437,6.05119,6.05424,208000000.0
2005-09-13 06:30:00,6.05406,6.05468,6.05172,6.05387,201000000.0
2005-09-13 06:45:00,6.05378,6.05523,6.053,6.05438,189000000.0
2005-09-13 07:00:00,6.05466,6.05561,6.04931,6.05322,199000000.0
2005-09-13 07:15:00,6.05365,6.05427,6.05097,6.05227,234000000.0
2005-09-13 07:30:00,6.05187,6.05399,6.05028,6.05136,179000000.0
2005-09-13 07:45:00,6.05076,6.05312,6.04811,6.05312,188000000.0
2005-09-13 08:00:00,6.05357,6.06638,6.05314,6.06283,196000000.0
2005-09-13 08:15:00,6.06103,6.06182,6.05541,6.05978,179000000.0
2005-09-13 08:30:00,6.0597,6.06149,6.05705,6.06133,176000000.0
2005-09-13 08:45:00,6.06153,6.06516,6.05912,6.0603,227000000.0
2005-09-13 09:00:00,6.05992,6.06191,6.0573,6.06153,195000000.0
2005-09-13 09:15:00,6.06195,6.06363,6.0593,6.06126,214000000.0
2005-09-13 09:30:00,6.0609,6.0609,6.05458,6.05874,228000000.0
2005-09-13 09:45:00,6.05897,6.06044,6.05514,6.0567,218000000.0
2005-09-13 10:00:00,6.05739,6.05754,6.04947,6.05238,195000000.0
2005-09-13 10:15:00,6.05125,6.05814,6.05038,6.05769,194000000.0
2005-09-13 10:30:00,6.05863,6.06546,6.0563,6.06503,191000000.0
2005-09-13 10:45:00,6.06349,6.0659,6.06119,6.06473,176000000.0
2005-09-13 11:00:00,6.06548,6.06702,6.0574,6.0574,199000000.0
2005-09-13 11:15:00,6.05849,6.06147,6.05724,6.05951,203000000.0
2005-09-13 11:30:00,6.0596,6.06145,6.05582,6.05962,198000000.0
2005-09-13 11:45:00,6.05938,6.07351,6.05821,6.07351,182000000.0
2005-09-13 12:00:00,6.07483,6.07696,6.06715,6.06836,187000000.0
2005-09-13 12:15:00,6.06854,6.07349,6.06582,6.07075,183000000.0
2005-09-13 12:30:00,6.0711,6.07223,6.06455,6.06919,195000000.0
2005-09-13 12:45:00,6.07126,6.07168,6.06479,6.07019,193000000.0
2005-09-13 13:00:00,6.0693,6.07296,6.06628,6.07002,237000000.0
2005-09-13 13:15:00,6.07044,6.07115,6.06626,6.06869,203000000.0
2005-09-13 13:30:00,6.06831,6.07018,6.06421,6.06502,175000000.0
2005-09-13 13:45:00,6.06443,6.06491,6.06056,6.06121,181000000.0
2005-09-13 14:00:00,6.06113,6.06811,6.06107,6.06725,188000000.0
2005-09-13 14:15:00,6.06755,6.06991,6.06124,6.06209,193000000.0
2005-09-13 14:30:00,6.06267,6.08142,6.06267,6.07017,200000000.0
2005-09-13 14:45:00,6.06927,6.07038,6.05627,6.05627,187000000.0
2005-09-13 15:00:00,6.05728,6.06669,6.05622,6.06669,205000000.0
2005-09-13 15:15:00,6.06667,6.0711,6.06442,6.06763,198000000.0
2005-09-13 15:30:00,6.06905,6.07249,6.06746,6.06854,182000000.0
2005-09-13 15:45:00,6.06763,6.0706,6.0663,6.06927,230000000.0
2005-09-13 16:00:00,6.06929,6.07152,6.06267,6.06281,195000000.0
2005-09-13 16:15:00,6.06389,6.06815,6.06356,6.06589,182000000.0
2005-09-13 16:30:00,6.06716,6.06983,6.06482,6.06685,217000000.0
2005-09-13 16:45:00,6.06607,6.06776,6.06343,6.0661,177000000.0
2005-09-13 17:00:00,6.06636,6.06878,6.06363,6.06363,192000000.0
2005-09-13 17:15:00,6.06326,6.0706,6.06323,6.06996,188000000.0
2005-09-13 17:30:00,6.06939,6.07946,6.06855,6.07621,203000000.0
2005-09-13 17:45:00,6.07601,6.07849,6.07068,6.07598,212000000.0
2005-09-13 18:00:00,6.0743,6.07684,6.07075,6.07242,203000000.0
2005-09-13 18:15:00,6.07218,6.07367,6.06833,6.07052,191000000.0
2005-09-13 18:30:00,6.0707,6.0765,6.0695,6.07552,208000000.0
2005-09-13 18:45:00,6.07568,6.07632,6.07099,6.07211,200000000.0
2005-09-13 19:00:00,6.07236,6.07435,6.07107,6.07346,214000000.0
2005-09-13 19:15:00,6.07332,6.07651,6.0726,6.075,195000000.0
2005-09-13 19:30:00,6.0744,6.07574,6.0718,6.0738,199000000.0
2005-09-13 19:45:00,6.07362,6.07544,6.06922,6.07062,209000000.0
2005-09-13 20:00:00,6.07018,6.07217,6.06924,6.07096,198000000.0
2005-09-13 20:15:00,6.07065,6.07134,6.06848,6.07064,192000000.0
2005-09-13 20:30:00,6.0698,6.07175,6.06795,6.06901,218000000.0
2005-09-13 20:45:00,6.06903,6.07301,6.06903,6.07301,194000000.0
2005-09-13 21:00:00,6.07303,6.07303,6.06902,6.0695,200000000.0
2005-09-13 21:15:00,6.06924,6.07064,6.06786,6.06873,178000000.0
2005-09-13 21:30:00,6.06809,6.07262,6.06809,6.07159,212000000.0
2005-09-13 21:45:00,6.07151,6.07282,6.06835,6.06963,196000000.0
2005-09-13 22:00:00,6.06942,6.07153,6.06893,6.06967,210000000.0
2005-09-13 22:15:00,6.07044,6.0725,6.06993,6.07082,201000000.0
2005-09-13 22:30:00,6.07047,6.07215,6.06982,6.07121,179000000.0
2005-09-13 22:45:00,6.07079,6.07263,6.06933,6.07172,202000000.0
2005-09-13 23:00:00,6.07181,6.07421,6.07108,6.07352,194000000.0
2005-09-13 23:15:00,6.07298,6.0774,6.07145,6.076,195000000.0
2005-09-13 23:30:00,6.07582,6.07622,6.06785,6.06834,214000000.0
2005-09-13 23:45:00,6.06854,6.07238,6.06737,6.071,219000000.0
2005-09-14 00:00:00,6.07094,6.07186,6.06965,6.07084,195000000.0
2005-09-14 00:15:00,6.07067,6.07488,6.06959,6.07397,191000000.0
2005-09-14 00:30:00,6.0745,6.07675,6.07303,6.0732,205000000.0
2005-09-14 00:45:00,6.07374,6.07374,6.06522,6.0662,189000000.0
2005-09-14 01:00:00,6.06738,6.06824,6.06529,6.06657,188000000.0
2005-09-14 01:15:00,6.06665,6.06722,6.0615,6.06413,192000000.0
2005-09-14 01:30:00,6.06383,6.06533,6.06176,6.06308,211000000.0
2005-09-14 01:45:00,6.06273,6.06508,6.06047,6.06246,196000000.0
2005-09-14 02:00:00,6.0622,6.06546,6.06132,6.06408,216000000.0
2005-09-14 02:15:00,6.06396,6.06605,6.06204,6.0629,203000000.0
2005-09-14 02:30:00,6.06305,6.06478,6.06047,6.06249,204000000.0
2005-09-14 02:45:00,6.06268,6.06469,6.06085,6.06444,200000000.0
2005-09-14 03:00:00,6.06312,6.06381,6.05987,6.06109,215000000.0
2005-09-14 03:15:00,6.06038,6.06115,6.05351,6.05523,183000000.0
2005-09-14 03:30:00,6.05544,6.05961,6.05339,6.0576,210000000.0
2005-09-14 03:45:00,6.05689,6.05863,6.05385,6.05552,190000000.0
2005-09-14 04:00:00,6.0549,6.05916,6.0523,6.058,213000000.0
2005-09-14 04:15:00,6.05812,6.0597,6.05681,6.05723,172000000.0
2005-09-14 04:30:00,6.05695,6.05857,6.05453,6.05713,184000000.0
2005-09-14 04:45:00,6.0572,6.0589,6.05534,6.05867,199000000.0
2005-09-14 05:00:00,6.05853,6.05859,6.05219,6.05456,193000000.0
2005-09-14 05:15:00,6.05378,6.0557,6.05174,6.05392,212000000.0
2005-09-14 05:30:00,6.05406,6.05762,6.0528,6.05629,215000000.0
2005-09-14 05:45:00,6.05628,6.05814,6.05537,6.05649,209000000.0
2005-09-14 06:00:00,6.05703,6.05819,6.05532,6.05611,231000000.0
2005-09-14 06:15:00,6.05615,6.05768,6.05405,6.05643,208000000.0
2005-09-14 06:30:00,6.05647,6.05817,6.05596,6.05683,201000000.0
2005-09-14 06:45:00,6.05664,6.06045,6.05664,6.0597,189000000.0
2005-09-14 07:00:00,6.05902,6.06078,6.05739,6.05957,199000000.0
2005-09-14 07:15:00,6.05919,6.06244,6.05647,6.05777,234000000.0
2005-09-14 07:30:00,6.05689,6.05997,6.05609,6.0594,179000000.0
2005-09-14 07:45:00,6.05942,6.06404,6.05796,6.0623,188000000.0
2005-09-14 08:00:00,6.06225,6.06318,6.05736,6.05878,196000000.0
2005-09-14 08:15:00,6.06,6.06392,6.05818,6.05855,179000000.0
2005-09-14 08:30:00,6.0596,6.06396,6.05952,6.06187,176000000.0
2005-09-14 08:45:00,6.06221,6.06941,6.06061,6.06831,227000000.0
2005-09-14 09:00:00,6.06744,6.07328,6.06668,6.07318,195000000.0
2005-09-14 09:15:00,6.07279,6.07443,6.06876,6.06914,214000000.0
2005-09-14 09:30:00,6.06907,6.07006,6.05679,6.05917,228000000.0
2005-09-14 09:45:00,6.05961,6.06082,6.05662,6.05986,218000000.0
2005-09-14 10:00:00,6.06085,6.06282,6.05821,6.06196,195000000.0
2005-09-14 10:15:00,6.06227,6.06573,6.06179,6.06495,194000000.0
2005-09-14 10:30:00,6.06575,6.06835,6.06248,6.06536,191000000.0
2005-09-14 10:45:00,6.06469,6.06619,6.0591,6.06175,176000000.0
2005-09-14 11:00:00,6.0619,6.06396,6.0595,6.06396,199000000.0
2005-09-14 11:15:00,6.06485,6.06512,6.06156,6.06446,203000000.0
2005-09-14 11:30:00,6.06419,6.07121,6.06196,6.07013,198000000.0
2005-09-14 11:45:00,6.06967,6.07036,6.06643,6.06814,182000000.0
2005-09-14 12:00:00,6.06834,6.06916,6.06121,6.06258,187000000.0
2005-09-14 12:15:00,6.06257,6.06793,6.06227,6.06227,183000000.0
2005-09-14 12:30:00,6.06224,6.06481,6.06063,6.06333,195000000.0
2005-09-14 12:45:00,6.06376,6.06681,6.06191,6.06515,193000000.0
2005-09-14 13:00:00,6.06588,6.06603,6.06243,6.06243,237000000.0
2005-09-14 13:15:00,6.0636,6.06797,6.05997,6.06022,203000000.0
2005-09-14 13:30:00,6.06058,6.06139,6.05613,6.06012,175000000.0
2005-09-14 13:45:00,6.06008,6.06045,6.04869,6.05117,181000000.0
2005-09-14 14:00:00,6.05245,6.05364,6.04583,6.04911,188000000.0
2005-09-14 14:15:00,6.04943,6.05002,6.04355,6.0465,193000000.0
2005-09-14 14:30:00,6.04718,6.05915,6.04366,6.05757,200000000.0
2005-09-14 14:45:00,6.05696,6.05959,6.04841,6.0508,187000000.0
2005-09-14 15:00:00,6.04984,6.05605,6.04854,6.05225,205000000.0
2005-09-14 15:15:00,6.05242,6.05783,6.05126,6.057,198000000.0
2005-09-14 15:30:00,6.05735,6.05863,6.05206,6.05353,182000000.0
2005-09-14 15:45:00,6.05326,6.05861,6.05122,6.05307,230000000.0
2005-09-14 16:00:00,6.05337,6.0554,6.04646,6.04691,195000000.0
2005-09-14 16:15:00,6.04752,6.05027,6.04305,6.04715,182000000.0
2005-09-14 16:30:00,6.04594,6.05673,6.04352,6.04967,217000000.0
2005-09-14 16:45:00,6.04974,6.05426,6.04885,6.05281,177000000.0
2005-09-14 17:00:00,6.05312,6.06656,6.05097,6.06285,192000000.0
2005-09-14 17:15:00,6.06351,6.06881,6.05828,6.05937,188000000.0
2005-09-14 17:30:00,6.06049,6.06807,6.05967,6.06574,203000000.0
2005-09-14 17:45:00,6.06654,6.06817,6.06301,6.06552,212000000.0
2005-09-14 18:00:00,6.06488,6.06542,6.06049,6.06273,203000000.0
2005-09-14 18:15:00,6.06129,6.0649,6.06007,6.06391,191000000.0
2005-09-14 18:30:00,6.06373,6.06571,6.06176,6.0636,208000000.0
2005-09-14 18:45:00,6.06388,6.06519,6.0621,6.0638,200000000.0
2005-09-14 19:00:00,6.0642,6.06661,6.06222,6.06546,214000000.0
2005-09-14 19:15:00,6.06502,6.06667,6.06269,6.06315,195000000.0
2005-09-14 19:30:00,6.06304,6.06501,6.06156,6.06477,199000000.0
2005-09-14 19:45:00,6.06489,6.06603,6.06278,6.06603,209000000.0
2005-09-14 20:00:00,6.06627,6.07273,6.0651,6.06988,198000000.0
2005-09-14 20:15:00,6.07007,6.07066,6.06774,6.06925,192000000.0
2005-09-14 20:30:00,6.06946,6.07153,6.06734,6.06803,218000000.0
2005-09-14 20:45:00,6.06786,6.06901,6.06533,6.06846,194000000.0
2005-09-14 21:00:00,6.06799,6.0691,6.06527,6.06644,200000000.0
2005-09-14 21:15:00,6.0666,6.06804,6.06495,6.06674,178000000.0
2005-09-14 21:30:00,6.06635,6.06703,6.06425,6.06602,212000000.0
2005-09-14 21:45:00,6.06504,6.06675,6.06425,6.06571,196000000.0
2005-09-14 22:00:00,6.06566,6.06666,6.06263,6.06412,210000000.0
2005-09-14 22:15:00,6.06419,6.06546,6.06251,6.06376,201000000.0
2005-09-14 22:30:00,6.06363,6.06428,6.06181,6.06332,179000000.0
2005-09-14 22:45:00,6.06339,6.06361,6.05971,6.06251,202000000.0
2005-09-14 23:00:00,6.06233,6.06284,6.05985,6.06076,194000000.0
2005-09-14 23:15:00,6.06085,6.06422,6.06017,6.06256,195000000.0
2005-09-14 23:30:00,6.06357,6.06529,6.06262,6.0635,214000000.0
2005-09-14 23:45:00,6.06444,6.06501,6.06228,6.06325,219000000.0
2005-09-15 00:00:00,6.06343,6.06514,6.06207,6.06251,195000000.0
2005-09-15 00:15:00,6.06229,6.06481,6.0619,6.06362,191000000.0
2005-09-15 00:30:00,6.06377,6.06706,6.06322,6.06537,205000000.0
2005-09-15 00:45:00,6.06559,6.06889,6.06559,6.0662,189000000.0
2005-09-15 01:00:00,6.066,6.07084,6.0628,6.06385,188000000.0
2005-09-15 01:15:00,6.06425,6.06584,6.06256,6.06342,192000000.0
2005-09-15 01:30:00,6.06349,6.0697,6.06315,6.06767,211000000.0
2005-09-15 01:45:00,6.06814,6.07017,6.06654,6.06773,196000000.0
2005-09-15 02:00:00,6.0674,6.07126,6.06684,6.06877,216000000.0
2005-09-15 02:15:00,6.06858,6.07086,6.06781,6.06866,203000000.0
2005-09-15 02:30:00,6.06848,6.07061,6.06756,6.06965,204000000.0
2005-09-15 02:45:00,6.06994,6.07415,6.06984,6.07356,200000000.0
2005-09-15 03:00:00,6.07281,6.0919,6.07229,6.08458,215000000.0
2005-09-15 03:15:00,6.08418,6.08947,6.08263,6.08588,183000000.0
2005-09-15 03:30:00,6.08705,6.09061,6.08632,6.09048,210000000.0
2005-09-15 03:45:00,6.08985,6.08996,6.0862,6.08791,190000000.0
2005-09-15 04:00:00,6.08703,6.08989,6.08613,6.08809,213000000.0
2005-09-15 04:15:00,6.08817,6.09676,6.08709,6.09614,172000000.0
2005-09-15 04:30:00,6.09558,6.1011,6.09469,6.09766,184000000.0
2005-09-15 04:45:00,6.09757,6.09896,6.09202,6.09464,199000000.0
2005-09-15 05:00:00,6.0946,6.09597,6.09289,6.09365,193000000.0
2005-09-15 05:15:00,6.09336,6.09905,6.09336,6.09566,212000000.0
2005-09-15 05:30:00,6.09528,6.09699,6.09234,6.09354,215000000.0
2005-09-15 05:45:00,6.09377,6.09472,6.09121,6.09216,209000000.0
2005-09-15 06:00:00,6.09311,6.09412,6.08829,6.09074,231000000.0
2005-09-15 06:15:00,6.09074,6.09189,6.08867,6.09053,208000000.0
2005-09-15 06:30:00,6.09023,6.09512,6.0896,6.09372,201000000.0
2005-09-15 06:45:00,6.09344,6.09535,6.09137,6.09299,189000000.0
2005-09-15 07:00:00,6.09241,6.09504,6.09045,6.09419,199000000.0
2005-09-15 07:15:00,6.09392,6.09408,6.09017,6.09194,234000000.0
2005-09-15 07:30:00,6.09234,6.09278,6.08932,6.09049,179000000.0
2005-09-15 07:45:00,6.09022,6.09241,6.08817,6.09191,188000000.0
2005-09-15 08:00:00,6.092,6.09645,6.0895,6.09182,196000000.0
2005-09-15 08:15:00,6.09315,6.09439,6.0916,6.09234,179000000.0
2005-09-15 08:30:00,6.09279,6.09705,6.09137,6.09682,176000000.0
2005-09-15 08:45:00,6.09752,6.10223,6.09321,6.10223,227000000.0
2005-09-15 09:00:00,6.10141,6.10448,6.09882,6.10353,195000000.0
2005-09-15 09:15:00,6.1039,6.10551,6.10039,6.10107,214000000.0
2005-09-15 09:30:00,6.10225,6.1036,6.09891,6.10104,228000000.0
2005-09-15 09:45:00,6.1014,6.10302,6.09714,6.09778,218000000.0
2005-09-15 10:00:00,6.09742,6.10263,6.09208,6.09491,195000000.0
2005-09-15 10:15:00,6.09486,6.0983,6.09461,6.09535,194000000.0
2005-09-15 10:30:00,6.09499,6.09627,6.09175,6.0939,191000000.0
2005-09-15 10:45:00,6.09412,6.09607,6.0918,6.0941,176000000.0
2005-09-15 11:00:00,6.09341,6.09406,6.09012,6.09356,199000000.0
2005-09-15 11:15:00,6.09367,6.097,6.09163,6.0937,203000000.0
2005-09-15 11:30:00,6.09412,6.09466,6.09008,6.09081,198000000.0
2005-09-15 11:45:00,6.09073,6.09598,6.09008,6.09094,182000000.0
2005-09-15 12:00:00,6.09166,6.09236,6.08827,6.09027,187000000.0
2005-09-15 12:15:00,6.08987,6.09445,6.08901,6.09389,183000000.0
2005-09-15 12:30:00,6.09377,6.09543,6.09176,6.09399,195000000.0
2005-09-15 12:45:00,6.09364,6.09554,6.08991,6.09277,193000000.0
2005-09-15 13:00:00,6.09331,6.09404,6.08991,6.09133,237000000.0
2005-09-15 13:15:00,6.09064,6.09434,6.08976,6.09143,203000000.0
2005-09-15 13:30:00,6.09062,6.0933,6.0883,6.0889,175000000.0
2005-09-15 13:45:00,6.08863,6.09336,6.08673,6.08673,181000000.0
2005-09-15 14:00:00,6.08793,6.09479,6.08677,6.09335,188000000.0
2005-09-15 14:15:00,6.09484,6.09582,6.08998,6.09008,193000000.0
2005-09-15 14:30:00,6.09084,6.1055,6.08675,6.09982,200000000.0
2005-09-15 14:45:00,6.09873,6.1028,6.09469,6.09938,187000000.0
2005-09-15 15:00:00,6.09881,6.10022,6.09544,6.09865,205000000.0
2005-09-15 15:15:00,6.09892,6.10257,6.09636,6.10119,198000000.0
2005-09-15 15:30:00,6.10248,6.10774,6.09826,6.09919,182000000.0
2005-09-15 15:45:00,6.09913,6.10366,6.09777,6.10168,230000000.0
2005-09-15 16:00:00,6.09995,6.10619,6.09715,6.0996,195000000.0
2005-09-15 16:15:00,6.0991,6.10137,6.09683,6.09984,182000000.0
2005-09-15 16:30:00,6.09966,6.10202,6.0928,6.09428,217000000.0
2005-09-15 16:45:00,6.09454,6.09907,6.0937,6.09679,177000000.0
2005-09-15 17:00:00,6.09664,6.09783,6.09221,6.09573,192000000.0
2005-09-15 17:15:00,6.09591,6.10168,6.09537,6.09749,188000000.0
2005-09-15 17:30:00,6.0981,6.09919,6.09457,6.09853,203000000.0
2005-09-15 17:45:00,6.09897,6.09989,6.09555,6.09807,212000000.0
2005-09-15 18:00:00,6.09614,6.10354,6.09268,6.09689,203000000.0
2005-09-15 18:15:00,6.09631,6.10128,6.09133,6.09267,191000000.0
2005-09-15 18:30:00,6.0932,6.09637,6.09136,6.09235,208000000.0
2005-09-15 18:45:00,6.09359,6.0962,6.09164,6.0944,200000000.0
2005-09-15 19:00:00,6.09346,6.09893,6.09297,6.09635,214000000.0
2005-09-15 19:15:00,6.09607,6.0999,6.09574,6.09652,195000000.0
2005-09-15 19:30:00,6.09647,6.09876,6.09383,6.09665,199000000.0
2005-09-15 19:45:00,6.09607,6.10141,6.09585,6.09999,209000000.0
2005-09-15 20:00:00,6.099,6.10279,6.09839,6.09855,198000000.0
2005-09-15 20:15:00,6.09844,6.1007,6.09693,6.09947,192000000.0
2005-09-15 20:30:00,6.09884,6.09892,6.09555,6.09641,218000000.0
2005-09-15 20:45:00,6.09613,6.09764,6.09471,6.0975,194000000.0
2005-09-15 21:00:00,6.09774,6.09783,6.09432,6.09443,200000000.0
2005-09-15 21:15:00,6.09525,6.09864,6.09389,6.09389,178000000.0
2005-09-15 21:30:00,6.09387,6.09757,6.09305,6.09483,212000000.0
2005-09-15 21:45:00,6.09531,6.09774,6.09265,6.0929,196000000.0
2005-09-15 22:00:00,6.0923,6.09568,6.0923,6.09328,210000000.0
2005-09-15 22:15:00,6.09405,6.09577,6.09248,6.09385,201000000.0
2005-09-15 22:30:00,6.09264,6.09514,6.09204,6.09427,179000000.0
2005-09-15 22:45:00,6.09439,6.09687,6.09326,6.09326,202000000.0
2005-09-15 23:00:00,6.0934,6.09569,6.09265,6.09433,194000000.0
2005-09-15 23:15:00,6.09451,6.09547,6.09341,6.09362,195000000.0
2005-09-15 23:30:00,6.095,6.09531,6.09267,6.09299,214000000.0
2005-09-15 23:45:00,6.09275,6.09525,6.0927,6.09425,219000000.0
2005-09-16 00:00:00,6.09522,6.09559,6.0929,6.0929,195000000.0
2005-09-16 00:15:00,6.09274,6.09426,6.0911,6.09257,191000000.0
2005-09-16 00:30:00,6.09197,6.09197,6.08676,6.08931,205000000.0
2005-09-16 00:45:00,6.08943,6.09067,6.08682,6.08877,189000000.0
2005-09-16 01:00:00,6.08905,6.091,6.08641,6.08851,188000000.0
2005-09-16 01:15:00,6.08794,6.08977,6.08646,6.0884,192000000.0
2005-09-16 01:30:00,6.08887,6.09097,6.08678,6.09001,211000000.0
2005-09-16 01:45:00,6.09034,6.09347,6.08898,6.09006,196000000.0
2005-09-16 02:00:00,6.08983,6.09267,6.08788,6.09084,216000000.0
2005-09-16 02:15:00,6.09084,6.09288,6.08924,6.09114,203000000.0
2005-09-16 02:30:00,6.0925,6.09355,6.08908,6.09294,204000000.0
2005-09-16 02:45:00,6.09364,6.09487,6.09056,6.09111,200000000.0
2005-09-16 03:00:00,6.09116,6.09306,6.0892,6.09207,215000000.0
2005-09-16 03:15:00,6.0921,6.09352,6.0878,6.08885,183000000.0
2005-09-16 03:30:00,6.08819,6.08893,6.08547,6.08692,210000000.0
2005-09-16 03:45:00,6.08681,6.08763,6.08312,6.08718,190000000.0
2005-09-16 04:00:00,6.08686,6.08805,6.08126,6.08274,213000000.0
2005-09-16 04:15:00,6.0822,6.08498,6.08169,6.08351,172000000.0
2005-09-16 04:30:00,6.08351,6.08351,6.07662,6.0775,184000000.0
2005-09-16 04:45:00,6.07816,6.0793,6.07538,6.07789,199000000.0
2005-09-16 05:00:00,6.07715,6.07925,6.07605,6.07784,193000000.0
2005-09-16 05:15:00,6.07786,6.07859,6.07392,6.07768,212000000.0
2005-09-16 05:30:00,6.07787,6.08008,6.07637,6.07749,215000000.0
2005-09-16 05:45:00,6.07889,6.07889,6.07624,6.07657,209000000.0
2005-09-16 06:00:00,6.07742,6.07782,6.06774,6.06774,231000000.0
2005-09-16 06:15:00,6.06745,6.0687,6.06502,6.06632,208000000.0
2005-09-16 06:30:00,6.06592,6.0685,6.05069,6.05757,201000000.0
2005-09-16 06:45:00,6.05755,6.05949,6.05548,6.05938,189000000.0
2005-09-16 07:00:00,6.05923,6.06016,6.05299,6.05876,199000000.0
2005-09-16 07:15:00,6.05984,6.06074,6.05564,6.05789,234000000.0
2005-09-16 07:30:00,6.06023,6.06284,6.05683,6.05718,179000000.0
2005-09-16 07:45:00,6.05701,6.06138,6.05454,6.06089,188000000.0
2005-09-16 08:00:00,6.06247,6.06409,6.06005,6.06204,196000000.0
2005-09-16 08:15:00,6.06259,6.06425,6.05642,6.06085,179000000.0
2005-09-16 08:30:00,6.06051,6.06203,6.05758,6.05783,176000000.0
2005-09-16 08:45:00,6.05711,6.06371,6.05587,6.06179,227000000.0
2005-09-16 09:00:00,6.06099,6.06687,6.05962,6.06407,195000000.0
2005-09-16 09:15:00,6.06435,6.06756,6.06355,6.06495,214000000.0
2005-09-16 09:30:00,6.06454,6.06731,6.06368,6.06508,228000000.0
2005-09-16 09:45:00,6.06531,6.06832,6.06346,6.06729,218000000.0
2005-09-16 10:00:00,6.06747,6.06829,6.06444,6.06743,195000000.0
2005-09-16 10:15:00,6.0687,6.07224,6.0686,6.07116,194000000.0
2005-09-16 10:30:00,6.07155,6.07236,6.06922,6.07004,191000000.0
2005-09-16 10:45:00,6.06997,6.07358,6.06934,6.07243,176000000.0
2005-09-16 11:00:00,6.07198,6.07284,6.06864,6.0707,199000000.0
2005-09-16 11:15:00,6.07001,6.07011,6.06714,6.06762,203000000.0
2005-09-16 11:30:00,6.06776,6.07134,6.06762,6.07047,198000000.0
2005-09-16 11:45:00,6.07038,6.07198,6.06871,6.07115,182000000.0
2005-09-16 12:00:00,6.0715,6.07804,6.07075,6.07638,187000000.0
2005-09-16 12:15:00,6.07676,6.07718,6.07226,6.07509,183000000.0
2005-09-16 12:30:00,6.07446,6.07603,6.07235,6.07475,195000000.0
2005-09-16 12:45:00,6.07506,6.08116,6.07355,6.08116,193000000.0
2005-09-16 13:00:00,6.08192,6.08255,6.07855,6.07908,237000000.0
2005-09-16 13:15:00,6.07922,6.08051,6.07755,6.08051,203000000.0
2005-09-16 13:30:00,6.08063,6.08548,6.07899,6.08481,175000000.0
2005-09-16 13:45:00,6.08439,6.08496,6.08007,6.08233,181000000.0
2005-09-16 14:00:00,6.08283,6.08531,6.08101,6.08414,188000000.0
2005-09-16 14:15:00,6.08418,6.09068,6.08311,6.08807,193000000.0
2005-09-16 14:30:00,6.08731,6.09252,6.08196,6.09221,200000000.0
2005-09-16 14:45:00,6.09187,6.0933,6.08799,6.08864,187000000.0
2005-09-16 15:00:00,6.09003,6.10262,6.08998,6.09738,205000000.0
2005-09-16 15:15:00,6.0979,6.09832,6.0926,6.09403,198000000.0
2005-09-16 15:30:00,6.09433,6.09504,6.08958,6.0917,182000000.0
2005-09-16 15:45:00,6.09232,6.10249,6.08835,6.09951,230000000.0
2005-09-16 16:00:00,6.09931,6.10322,6.09528,6.09528,195000000.0
2005-09-16 16:15:00,6.09468,6.10079,6.09468,6.09934,182000000.0
2005-09-16 16:30:00,6.09925,6.1041,6.09778,6.10143,217000000.0
2005-09-16 16:45:00,6.10202,6.10553,6.09764,6.09875,177000000.0
2005-09-16 17:00:00,6.09864,6.10198,6.09672,6.09887,192000000.0
2005-09-16 17:15:00,6.09903,6.09992,6.09445,6.09661,188000000.0
2005-09-16 17:30:00,6.09755,6.0983,6.09384,6.09478,203000000.0
2005-09-16 17:45:00,6.09551,6.10327,6.09398,6.09879,212000000.0
2005-09-16 18:00:00,6.10046,6.10149,6.09563,6.09785,203000000.0
2005-09-16 18:15:00,6.09713,6.09906,6.09613,6.09721,191000000.0
2005-09-16 18:30:00,6.09832,6.09832,6.09319,6.09712,208000000.0
2005-09-16 18:45:00,6.09729,6.09905,6.09491,6.09687,200000000.0
2005-09-16 19:00:00,6.09657,6.09996,6.09634,6.0967,214000000.0
2005-09-16 19:15:00,6.09638,6.09706,6.09266,6.09326,195000000.0
2005-09-16 19:30:00,6.09329,6.09802,6.09329,6.09433,199000000.0
2005-09-16 19:45:00,6.09464,6.09784,6.0938,6.09408,209000000.0
2005-09-16 20:00:00,6.09438,6.09535,6.09033,6.09155,198000000.0
2005-09-16 20:15:00,6.09139,6.0921,6.08751,6.08974,192000000.0
2005-09-16 20:30:00,6.08961,6.0899,6.08546,6.08678,218000000.0
2005-09-16 20:45:00,6.0868,6.08769,6.08259,6.08591,194000000.0
2005-09-16 21:00:00,6.08692,6.08753,6.08448,6.08496,200000000.0
2005-09-16 21:15:00,6.08534,6.08719,6.08425,6.085,178000000.0
2005-09-16 21:30:00,6.08515,6.08832,6.0845,6.08568,212000000.0
2005-09-16 21:45:00,6.08498,6.09075,6.08498,6.09047,196000000.0
2005-09-16 22:00:00,6.08971,6.09059,6.08754,6.08836,210000000.0
2005-09-16 22:15:00,6.0885,6.09209,6.0885,6.08975,201000000.0
2005-09-16 22:30:00,6.0895,6.09258,6.08858,6.08952,179000000.0
2005-09-16 22:45:00,6.08912,6.091,6.08604,6.08853,202000000.0
2005-09-19 02:00:00,6.1241,6.12598,6.11898,6.11972,216000000.0
2005-09-19 02:15:00,6.12015,6.12426,6.11896,6.12367,203000000.0
2005-09-19 02:30:00,6.12277,6.12391,6.1194,6.11982,204000000.0
2005-09-19 02:45:00,6.12203,6.12351,6.11906,6.12063,200000000.0
2005-09-19 03:00:00,6.12052,6.12281,6.11978,6.12154,215000000.0
2005-09-19 03:15:00,6.12128,6.12316,6.12046,6.12128,183000000.0
2005-09-19 03:30:00,6.12157,6.12324,6.1204,6.12324,210000000.0
2005-09-19 03:45:00,6.12144,6.12259,6.11956,6.12152,190000000.0
2005-09-19 04:00:00,6.12119,6.12303,6.12002,6.12105,213000000.0
2005-09-19 04:15:00,6.12094,6.1231,6.12042,6.12153,172000000.0
2005-09-19 04:30:00,6.12152,6.12309,6.12008,6.12147,184000000.0
2005-09-19 04:45:00,6.12156,6.12286,6.11963,6.12176,199000000.0
2005-09-19 05:00:00,6.12196,6.12343,6.11997,6.12343,193000000.0
2005-09-19 05:15:00,6.12301,6.12301,6.11994,6.12123,212000000.0
2005-09-19 05:30:00,6.12152,6.1236,6.12063,6.12184,215000000.0
2005-09-19 05:45:00,6.1223,6.12236,6.12182,6.12204,209000000.0
2005-09-19 06:00:00,6.12209,6.12328,6.12036,6.12305,231000000.0
2005-09-19 06:15:00,6.12244,6.13228,6.12155,6.13082,208000000.0
2005-09-19 06:30:00,6.12997,6.13181,6.12708,6.13181,201000000.0
2005-09-19 06:45:00,6.13098,6.13101,6.12637,6.12705,189000000.0
2005-09-19 07:00:00,6.12745,6.13929,6.12651,6.13713,199000000.0
2005-09-19 07:15:00,6.1383,6.14727,6.13657,6.14284,234000000.0
2005-09-19 07:30:00,6.14372,6.15068,6.14186,6.14819,179000000.0
2005-09-19 07:45:00,6.14832,6.14933,6.14326,6.14595,188000000.0
2005-09-19 08:00:00,6.14662,6.15378,6.14557,6.15244,196000000.0
2005-09-19 08:15:00,6.1519,6.1538,6.14743,6.15027,179000000.0
2005-09-19 08:30:00,6.15067,6.1557,6.15029,6.15336,176000000.0
2005-09-19 08:45:00,6.15342,6.15664,6.15005,6.15123,227000000.0
2005-09-19 09:00:00,6.15139,6.15326,6.13823,6.13984,195000000.0
2005-09-19 09:15:00,6.13933,6.14049,6.13689,6.13834,214000000.0
2005-09-19 09:30:00,6.13842,6.14429,6.13587,6.14303,228000000.0
2005-09-19 09:45:00,6.14252,6.14653,6.14117,6.14653,218000000.0
2005-09-19 10:00:00,6.1462,6.14658,6.14203,6.14369,195000000.0
2005-09-19 10:15:00,6.14333,6.1454,6.13997,6.14424,194000000.0
2005-09-19 10:30:00,6.14286,6.14462,6.14021,6.14125,191000000.0
2005-09-19 10:45:00,6.14009,6.14054,6.13232,6.13319,176000000.0
2005-09-19 11:00:00,6.13327,6.13573,6.13001,6.13486,199000000.0
2005-09-19 11:15:00,6.13399,6.13846,6.13354,6.13658,203000000.0
2005-09-19 11:30:00,6.13776,6.14057,6.13557,6.13896,198000000.0
2005-09-19 11:45:00,6.13953,6.14189,6.13747,6.13762,182000000.0
2005-09-19 12:00:00,6.13883,6.14048,6.12956,6.1333,187000000.0
2005-09-19 12:15:00,6.13365,6.13878,6.13295,6.13727,183000000.0
2005-09-19 12:30:00,6.1376,6.13919,6.13492,6.13796,195000000.0
2005-09-19 12:45:00,6.13793,6.13905,6.13442,6.13774,193000000.0
2005-09-19 13:00:00,6.13864,6.13864,6.13321,6.13469,237000000.0
2005-09-19 13:15:00,6.13355,6.13854,6.13355,6.13658,203000000.0
2005-09-19 13:30:00,6.13599,6.14084,6.13589,6.13677,175000000.0
2005-09-19 13:45:00,6.13652,6.13674,6.13156,6.13222,181000000.0
2005-09-19 14:00:00,6.13171,6.13786,6.13134,6.13779,188000000.0
2005-09-19 14:15:00,6.13888,6.14135,6.13453,6.14042,193000000.0
2005-09-19 14:30:00,6.14068,6.1437,6.13681,6.14268,200000000.0
2005-09-19 14:45:00,6.14248,6.14567,6.14097,6.1452,187000000.0
2005-09-19 15:00:00,6.14534,6.14614,6.13829,6.13905,205000000.0
2005-09-19 15:15:00,6.1391,6.14185,6.13536,6.136,198000000.0
2005-09-19 15:30:00,6.13646,6.14044,6.13133,6.1366,182000000.0
2005-09-19 15:45:00,6.1358,6.13814,6.12913,6.13795,230000000.0
2005-09-19 16:00:00,6.13783,6.13811,6.13204,6.13512,195000000.0
2005-09-19 16:15:00,6.13436,6.13625,6.13041,6.13093,182000000.0
2005-09-19 16:30:00,6.13107,6.13576,6.12964,6.13496,217000000.0
2005-09-19 16:45:00,6.13512,6.13619,6.12964,6.13272,177000000.0
2005-09-19 17:00:00,6.13386,6.13434,6.1247,6.12742,192000000.0
2005-09-19 17:15:00,6.12701,6.13522,6.12688,6.13426,188000000.0
2005-09-19 17:30:00,6.13364,6.1339,6.12642,6.12959,203000000.0
2005-09-19 17:45:00,6.12935,6.13425,6.12786,6.13214,212000000.0
2005-09-19 18:00:00,6.13199,6.13225,6.1288,6.12977,203000000.0
2005-09-19 18:15:00,6.12874,6.13178,6.12706,6.12818,191000000.0
2005-09-19 18:30:00,6.12854,6.1336,6.12854,6.13115,208000000.0
2005-09-19 18:45:00,6.13239,6.13703,6.13142,6.13207,200000000.0
2005-09-19 19:00:00,6.13224,6.1347,6.13092,6.13152,214000000.0
2005-09-19 19:15:00,6.13105,6.13842,6.13105,6.13762,195000000.0
2005-09-19 19:30:00,6.13759,6.13855,6.1346,6.13535,199000000.0
2005-09-19 19:45:00,6.13541,6.141,6.13508,6.1403,209000000.0
2005-09-19 20:00:00,6.13847,6.1402,6.13452,6.13528,198000000.0
2005-09-19 20:15:00,6.13526,6.13695,6.13397,6.13526,192000000.0
2005-09-19 20:30:00,6.13557,6.13953,6.13517,6.13802,218000000.0
2005-09-19 20:45:00,6.1372,6.13761,6.13066,6.13473,194000000.0
2005-09-19 21:00:00,6.13476,6.1348,6.13144,6.13366,200000000.0
2005-09-19 21:15:00,6.13382,6.13545,6.13237,6.13302,178000000.0
2005-09-19 21:30:00,6.1328,6.13483,6.13179,6.13337,212000000.0
2005-09-19 21:45:00,6.13275,6.13356,6.1313,6.13146,196000000.0
2005-09-19 22:00:00,6.13239,6.13305,6.12922,6.13048,210000000.0
2005-09-19 22:15:00,6.13113,6.13969,6.13084,6.13844,201000000.0
2005-09-19 22:30:00,6.13875,6.14087,6.13714,6.13714,179000000.0
2005-09-19 22:45:00,6.13803,6.13935,6.13448,6.1365,202000000.0
2005-09-19 23:00:00,6.13776,6.13916,6.13658,6.13822,194000000.0
2005-09-19 23:15:00,6.13824,6.13883,6.13598,6.1372,195000000.0
2005-09-19 23:30:00,6.13751,6.13961,6.13635,6.13746,214000000.0
2005-09-19 23:45:00,6.13755,6.14035,6.13703,6.14007,219000000.0
2005-09-20 00:00:00,6.13973,6.14026,6.13774,6.13818,195000000.0
2005-09-20 00:15:00,6.13831,6.14111,6.13823,6.14072,191000000.0
2005-09-20 00:30:00,6.14066,6.14076,6.13765,6.13993,205000000.0
2005-09-20 00:45:00,6.13998,6.13998,6.13726,6.13895,189000000.0
2005-09-20 01:00:00,6.13852,6.14091,6.13583,6.13915,188000000.0
2005-09-20 01:15:00,6.13823,6.13911,6.13587,6.13671,192000000.0
2005-09-20 01:30:00,6.13698,6.1379,6.13421,6.13549,211000000.0
2005-09-20 01:45:00,6.1363,6.1363,6.13298,6.13378,196000000.0
2005-09-20 02:00:00,6.13395,6.13478,6.13104,6.13218,216000000.0
2005-09-20 02:15:00,6.13238,6.13543,6.13156,6.13404,203000000.0
2005-09-20 02:30:00,6.13396,6.14023,6.13365,6.13707,204000000.0
2005-09-20 02:45:00,6.13721,6.14057,6.1351,6.13701,200000000.0
2005-09-20 03:00:00,6.13792,6.13854,6.13291,6.13369,215000000.0
2005-09-20 03:15:00,6.13337,6.13361,6.12617,6.12623,183000000.0
2005-09-20 03:30:00,6.12673,6.12974,6.12563,6.12974,210000000.0
2005-09-20 03:45:00,6.12968,6.13028,6.12638,6.12827,190000000.0
2005-09-20 04:00:00,6.12811,6.12901,6.11966,6.121,213000000.0
2005-09-20 04:15:00,6.12098,6.12687,6.12098,6.12557,172000000.0
2005-09-20 04:30:00,6.12513,6.12834,6.12451,6.12834,184000000.0
2005-09-20 04:45:00,6.12841,6.12869,6.12148,6.12148,199000000.0
2005-09-20 05:00:00,6.12123,6.12507,6.12123,6.12459,193000000.0
2005-09-20 05:15:00,6.12391,6.12702,6.12274,6.12524,212000000.0
2005-09-20 05:30:00,6.12509,6.12554,6.1218,6.12474,215000000.0
2005-09-20 05:45:00,6.1249,6.12558,6.11988,6.12558,209000000.0
2005-09-20 06:00:00,6.12579,6.12633,6.12248,6.1238,231000000.0
2005-09-20 06:15:00,6.12348,6.12511,6.12226,6.12308,208000000.0
2005-09-20 06:30:00,6.12362,6.12447,6.1219,6.12338,201000000.0
2005-09-20 06:45:00,6.12312,6.12474,6.12114,6.12348,189000000.0
2005-09-20 07:00:00,6.12433,6.12736,6.12341,6.12523,199000000.0
2005-09-20 07:15:00,6.12549,6.12969,6.12492,6.12814,234000000.0
2005-09-20 07:30:00,6.12771,6.12923,6.12616,6.12859,179000000.0
2005-09-20 07:45:00,6.12939,6.13528,6.12779,6.13319,188000000.0
2005-09-20 08:00:00,6.13302,6.13519,6.12578,6.12681,196000000.0
2005-09-20 08:15:00,6.12531,6.12851,6.11709,6.11831,179000000.0
2005-09-20 08:30:00,6.11679,6.12156,6.11531,6.12084,176000000.0
2005-09-20 08:45:00,6.12136,6.13019,6.11738,6.13019,227000000.0
2005-09-20 09:00:00,6.12963,6.13098,6.12546,6.12949,195000000.0
2005-09-20 09:15:00,6.12983,6.13381,6.12844,6.13134,214000000.0
2005-09-20 09:30:00,6.1311,6.1337,6.12925,6.12925,228000000.0
2005-09-20 09:45:00,6.12941,6.13366,6.12843,6.13152,218000000.0
2005-09-20 10:00:00,6.13162,6.13377,6.12967,6.12981,195000000.0
2005-09-20 10:15:00,6.12972,6.13317,6.12666,6.12906,194000000.0
2005-09-20 10:30:00,6.12989,6.13204,6.12727,6.12999,191000000.0
2005-09-20 10:45:00,6.12982,6.13201,6.12832,6.12991,176000000.0
2005-09-20 11:00:00,6.12985,6.13548,6.12738,6.13183,199000000.0
2005-09-20 11:15:00,6.13197,6.13624,6.12796,6.12934,203000000.0
2005-09-20 11:30:00,6.12914,6.13363,6.12544,6.13292,198000000.0
2005-09-20 11:45:00,6.13304,6.13506,6.12818,6.13406,182000000.0
2005-09-20 12:00:00,6.1341,6.13454,6.12935,6.12995,187000000.0
2005-09-20 12:15:00,6.13116,6.13311,6.12824,6.13051,183000000.0
2005-09-20 12:30:00,6.12927,6.13282,6.12904,6.13039,195000000.0
2005-09-20 12:45:00,6.12908,6.13085,6.12081,6.125,193000000.0
2005-09-20 13:00:00,6.12526,6.1294,6.1221,6.12335,237000000.0
2005-09-20 13:15:00,6.12295,6.13065,6.12158,6.12819,203000000.0
2005-09-20 13:30:00,6.12705,6.12891,6.12591,6.12725,175000000.0
2005-09-20 13:45:00,6.1271,6.12904,6.12308,6.12802,181000000.0
2005-09-20 14:00:00,6.12774,6.13131,6.12369,6.13131,188000000.0
2005-09-20 14:15:00,6.13079,6.1339,6.12863,6.13104,193000000.0
2005-09-20 14:30:00,6.13071,6.13498,6.12969,6.13421,200000000.0
2005-09-20 14:45:00,6.13402,6.13494,6.13016,6.1332,187000000.0
2005-09-20 15:00:00,6.13313,6.13582,6.1316,6.13414,205000000.0
2005-09-20 15:15:00,6.13327,6.13404,6.12814,6.12817,198000000.0
2005-09-20 15:30:00,6.129,6.1307,6.12769,6.12793,182000000.0
2005-09-20 15:45:00,6.12807,6.12808,6.12341,6.12494,230000000.0
2005-09-20 16:00:00,6.12499,6.12802,6.12359,6.12587,195000000.0
2005-09-20 16:15:00,6.12569,6.12712,6.12379,6.12532,182000000.0
2005-09-20 16:30:00,6.12528,6.12806,6.12114,6.12266,217000000.0
2005-09-20 16:45:00,6.12204,6.12477,6.12075,6.12171,177000000.0
2005-09-20 17:00:00,6.12153,6.12309,6.11838,6.1214,192000000.0
2005-09-20 17:15:00,6.12149,6.12518,6.11975,6.1224,188000000.0
2005-09-20 17:30:00,6.12197,6.12291,6.11868,6.12229,203000000.0
2005-09-20 17:45:00,6.1226,6.12275,6.11873,6.11892,212000000.0
2005-09-20 18:00:00,6.11969,6.12087,6.11406,6.1191,203000000.0
2005-09-20 18:15:00,6.12021,6.12198,6.11879,6.12,191000000.0
2005-09-20 18:30:00,6.1213,6.12238,6.1179,6.11964,208000000.0
2005-09-20 18:45:00,6.12015,6.12375,6.1193,6.12195,200000000.0
2005-09-20 19:00:00,6.12275,6.12428,6.12101,6.12281,214000000.0
2005-09-20 19:15:00,6.12316,6.12518,6.12232,6.12318,195000000.0
2005-09-20 19:30:00,6.1232,6.12561,6.12191,6.12381,199000000.0
2005-09-20 19:45:00,6.12388,6.12787,6.12349,6.1246,209000000.0
2005-09-20 20:00:00,6.12463,6.12743,6.12306,6.12693,198000000.0
2005-09-20 20:15:00,6.12851,6.14461,6.12512,6.14036,192000000.0
2005-09-20 20:30:00,6.14002,6.14382,6.13564,6.13856,218000000.0
2005-09-20 20:45:00,6.13792,6.14452,6.13729,6.14285,194000000.0
2005-09-20 21:00:00,6.1439,6.14911,6.1425,6.14389,200000000.0
2005-09-20 21:15:00,6.14332,6.14935,6.14294,6.14769,178000000.0
2005-09-20 21:30:00,6.14735,6.14892,6.14478,6.14724,212000000.0
2005-09-20 21:45:00,6.14606,6.14719,6.14358,6.14388,196000000.0
2005-09-20 22:00:00,6.1436,6.14708,6.14344,6.14613,210000000.0
2005-09-20 22:15:00,6.1463,6.15149,6.14416,6.15135,201000000.0
2005-09-20 22:30:00,6.15089,6.15264,6.14831,6.14899,179000000.0
2005-09-20 22:45:00,6.15009,6.15157,6.14875,6.1507,202000000.0
2005-09-20 23:00:00,6.15069,6.15144,6.1476,6.14925,194000000.0
2005-09-20 23:15:00,6.14843,6.15199,6.14755,6.14976,195000000.0
2005-09-20 23:30:00,6.14984,6.15036,6.14593,6.14746,214000000.0
2005-09-20 23:45:00,6.14679,6.1494,6.14525,6.14768,219000000.0
2005-09-21 00:00:00,6.1478,6.15183,6.14773,6.15027,195000000.0
2005-09-21 00:15:00,6.1503,6.15247,6.1487,6.14889,191000000.0
2005-09-21 00:30:00,6.1487,6.15208,6.14854,6.14966,205000000.0
2005-09-21 00:45:00,6.15002,6.1518,6.14832,6.14916,189000000.0
2005-09-21 01:00:00,6.14946,6.1511,6.14881,6.1494,188000000.0
2005-09-21 01:15:00,6.14911,6.15007,6.14771,6.1485,192000000.0
2005-09-21 01:30:00,6.14823,6.15147,6.14733,6.149,211000000.0
2005-09-21 01:45:00,6.14954,6.15046,6.1477,6.14871,196000000.0
2005-09-21 02:00:00,6.14892,6.15143,6.1487,6.14892,216000000.0
2005-09-21 02:15:00,6.14924,6.1506,6.14377,6.14518,203000000.0
2005-09-21 02:30:00,6.14443,6.14472,6.13964,6.14068,204000000.0
2005-09-21 02:45:00,6.14096,6.14106,6.13708,6.14024,200000000.0
2005-09-21 03:00:00,6.14013,6.14111,6.13867,6.13999,215000000.0
2005-09-21 03:15:00,6.13957,6.1406,6.1376,6.13926,183000000.0
2005-09-21 03:30:00,6.13901,6.14002,6.13641,6.13862,210000000.0
2005-09-21 03:45:00,6.13739,6.13876,6.13279,6.13305,190000000.0
2005-09-21 04:00:00,6.13396,6.13748,6.133,6.13447,213000000.0
2005-09-21 04:15:00,6.13395,6.13657,6.12992,6.13211,172000000.0
2005-09-21 04:30:00,6.13305,6.13444,6.12871,6.13097,184000000.0
2005-09-21 04:45:00,6.13123,6.13315,6.12944,6.13233,199000000.0
2005-09-21 05:00:00,6.13273,6.13558,6.12266,6.12462,193000000.0
2005-09-21 05:15:00,6.12502,6.12607,6.11881,6.1201,212000000.0
2005-09-21 05:30:00,6.12008,6.12647,6.12008,6.1237,215000000.0
2005-09-21 05:45:00,6.12417,6.12584,6.12289,6.1244,209000000.0
2005-09-21 06:00:00,6.12513,6.12574,6.1232,6.12387,231000000.0
2005-09-21 06:15:00,6.12429,6.12532,6.12124,6.12171,208000000.0
2005-09-21 06:30:00,6.12114,6.12234,6.10928,6.11429,201000000.0
2005-09-21 06:45:00,6.11375,6.11659,6.11121,6.11561,189000000.0
2005-09-21 07:00:00,6.11563,6.11615,6.10933,6.11042,199000000.0
2005-09-21 07:15:00,6.11114,6.11215,6.10115,6.10249,234000000.0
2005-09-21 07:30:00,6.10171,6.111,6.10036,6.10847,179000000.0
2005-09-21 07:45:00,6.10909,6.1138,6.10719,6.1134,188000000.0
2005-09-21 08:00:00,6.11387,6.11632,6.11074,6.11173,196000000.0
2005-09-21 08:15:00,6.11142,6.11268,6.10726,6.10741,179000000.0
2005-09-21 08:30:00,6.10769,6.10953,6.1034,6.10463,176000000.0
2005-09-21 08:45:00,6.1036,6.10684,6.1019,6.1051,227000000.0
2005-09-21 09:00:00,6.10478,6.10914,6.10301,6.10525,195000000.0
2005-09-21 09:15:00,6.1061,6.11112,6.10431,6.11112,214000000.0
2005-09-21 09:30:00,6.11161,6.11198,6.10844,6.10997,228000000.0
2005-09-21 09:45:00,6.11028,6.1147,6.10924,6.11062,218000000.0
2005-09-21 10:00:00,6.11088,6.11107,6.10239,6.10333,195000000.0
2005-09-21 10:15:00,6.10288,6.1039,6.09587,6.09929,194000000.0
2005-09-21 10:30:00,6.09964,6.10042,6.09398,6.09524,191000000.0
2005-09-21 10:45:00,6.09506,6.09648,6.09137,6.09644,176000000.0
2005-09-21 11:00:00,6.09573,6.09893,6.09432,6.09524,199000000.0
2005-09-21 11:15:00,6.09547,6.09911,6.0938,6.09911,203000000.0
2005-09-21 11:30:00,6.09922,6.10708,6.0969,6.10686,198000000.0
2005-09-21 11:45:00,6.10634,6.11012,6.103,6.10637,182000000.0
2005-09-21 12:00:00,6.10565,6.10703,6.10228,6.10299,187000000.0
2005-09-21 12:15:00,6.10379,6.10409,6.09613,6.09916,183000000.0
2005-09-21 12:30:00,6.09762,6.1045,6.09522,6.09605,195000000.0
2005-09-21 12:45:00,6.09555,6.10242,6.09456,6.10186,193000000.0
2005-09-21 13:00:00,6.1021,6.10387,6.09682,6.09821,237000000.0
2005-09-21 13:15:00,6.09738,6.09891,6.09372,6.09566,203000000.0
2005-09-21 13:30:00,6.09514,6.10178,6.09514,6.09706,175000000.0
2005-09-21 13:45:00,6.09672,6.09783,6.0891,6.09163,181000000.0
2005-09-21 14:00:00,6.09227,6.09569,6.0883,6.095,188000000.0
2005-09-21 14:15:00,6.09606,6.09734,6.09102,6.09613,193000000.0
2005-09-21 14:30:00,6.09648,6.09648,6.08947,6.09139,200000000.0
2005-09-21 14:45:00,6.09107,6.09498,6.0901,6.0941,187000000.0
2005-09-21 15:00:00,6.09411,6.09915,6.09327,6.09779,205000000.0
2005-09-21 15:15:00,6.09745,6.10203,6.0964,6.09961,198000000.0
2005-09-21 15:30:00,6.0999,6.10085,6.09691,6.10021,182000000.0
2005-09-21 15:45:00,6.10128,6.10215,6.09717,6.09797,230000000.0
2005-09-21 16:00:00,6.0973,6.09748,6.09058,6.0927,195000000.0
2005-09-21 16:15:00,6.09276,6.09765,6.09053,6.09395,182000000.0
2005-09-21 16:30:00,6.09584,6.09857,6.09177,6.09301,217000000.0
2005-09-21 16:45:00,6.09288,6.09607,6.09117,6.09456,177000000.0
2005-09-21 17:00:00,6.09483,6.10043,6.09303,6.09927,192000000.0
2005-09-21 17:15:00,6.09902,6.10405,6.09738,6.10405,188000000.0
2005-09-21 17:30:00,6.10352,6.10961,6.1017,6.10639,203000000.0
2005-09-21 17:45:00,6.10682,6.10736,6.10301,6.10504,212000000.0
2005-09-21 18:00:00,6.10487,6.10609,6.10119,6.10491,203000000.0
2005-09-21 18:15:00,6.10496,6.10778,6.10462,6.10633,191000000.0
2005-09-21 18:30:00,6.10712,6.11222,6.10654,6.1093,208000000.0
2005-09-21 18:45:00,6.1092,6.11067,6.10484,6.10526,200000000.0
2005-09-21 19:00:00,6.10633,6.1069,6.10368,6.10489,214000000.0
2005-09-21 19:15:00,6.10456,6.10679,6.10401,6.10573,195000000.0
2005-09-21 19:30:00,6.10496,6.10496,6.09909,6.10086,199000000.0
2005-09-21 19:45:00,6.10066,6.1034,6.09856,6.09856,209000000.0
2005-09-21 20:00:00,6.09901,6.10079,6.09842,6.0991,198000000.0
2005-09-21 20:15:00,6.09905,6.10172,6.09764,6.10172,192000000.0
2005-09-21 20:30:00,6.10144,6.10633,6.10013,6.1054,218000000.0
2005-09-21 20:45:00,6.10536,6.10702,6.10406,6.1063,194000000.0
2005-09-21 21:00:00,6.10635,6.10675,6.10317,6.10593,200000000.0
2005-09-21 21:15:00,6.10494,6.10609,6.10388,6.10487,178000000.0
2005-09-21 21:30:00,6.10474,6.10698,6.10353,6.10434,212000000.0
2005-09-21 21:45:00,6.10464,6.10667,6.10222,6.10269,196000000.0
2005-09-21 22:00:00,6.10362,6.10394,6.09864,6.10017,210000000.0
2005-09-21 22:15:00,6.10113,6.10159,6.09874,6.10073,201000000.0
2005-09-21 22:30:00,6.10061,6.1015,6.09894,6.09989,179000000.0
2005-09-21 22:45:00,6.10005,6.10137,6.09834,6.10067,202000000.0
2005-09-21 23:00:00,6.10179,6.10194,6.09872,6.09942,194000000.0
2005-09-21 23:15:00,6.09966,6.10146,6.09865,6.09977,195000000.0
2005-09-21 23:30:00,6.09942,6.10058,6.09787,6.0985,214000000.0
2005-09-21 23:45:00,6.09795,6.0986,6.09425,6.09582,219000000.0
2005-09-22 00:00:00,6.09627,6.09646,6.09361,6.09568,195000000.0
2005-09-22 00:15:00,6.09554,6.09585,6.09241,6.09353,191000000.0
2005-09-22 00:30:00,6.09365,6.09428,6.08997,6.09415,205000000.0
2005-09-22 00:45:00,6.09362,6.09465,6.09124,6.09124,189000000.0
2005-09-22 01:00:00,6.09072,6.09764,6.09072,6.09536,188000000.0
2005-09-22 01:15:00,6.0955,6.09771,6.09247,6.09399,192000000.0
2005-09-22 01:30:00,6.09399,6.09468,6.08615,6.08615,211000000.0
2005-09-22 01:45:00,6.08404,6.08404,6.07389,6.07702,196000000.0
2005-09-22 02:00:00,6.0771,6.07928,6.07433,6.07528,216000000.0
2005-09-22 02:15:00,6.07647,6.07928,6.07506,6.07633,203000000.0
2005-09-22 02:30:00,6.07764,6.08072,6.0768,6.07839,204000000.0
2005-09-22 02:45:00,6.07932,6.08436,6.07835,6.08145,200000000.0
2005-09-22 03:00:00,6.08095,6.09673,6.08011,6.09479,215000000.0
2005-09-22 03:15:00,6.09498,6.09695,6.09214,6.09606,183000000.0
2005-09-22 03:30:00,6.09667,6.09703,6.09294,6.09509,210000000.0
2005-09-22 03:45:00,6.09524,6.10662,6.09522,6.10386,190000000.0
2005-09-22 04:00:00,6.10479,6.11112,6.10087,6.11071,213000000.0
2005-09-22 04:15:00,6.10942,6.11007,6.10442,6.10876,172000000.0
2005-09-22 04:30:00,6.1098,6.1098,6.10137,6.10644,184000000.0
2005-09-22 04:45:00,6.10593,6.10767,6.10408,6.10561,199000000.0
2005-09-22 05:00:00,6.10601,6.10722,6.1044,6.10454,193000000.0
2005-09-22 05:15:00,6.10514,6.10604,6.10228,6.10425,212000000.0
2005-09-22 05:30:00,6.10362,6.10546,6.10223,6.10327,215000000.0
2005-09-22 05:45:00,6.10344,6.10398,6.10148,6.10327,209000000.0
2005-09-22 06:00:00,6.10304,6.10723,6.10217,6.10663,231000000.0
2005-09-22 06:15:00,6.10678,6.10678,6.10093,6.10093,208000000.0
2005-09-22 06:30:00,6.10124,6.10738,6.10124,6.10579,201000000.0
2005-09-22 06:45:00,6.10494,6.1146,6.1041,6.11106,189000000.0
2005-09-22 07:00:00,6.11019,6.11335,6.10561,6.10597,199000000.0
2005-09-22 07:15:00,6.10472,6.10472,6.09987,6.10246,234000000.0
2005-09-22 07:30:00,6.10252,6.10385,6.10015,6.10028,179000000.0
2005-09-22 07:45:00,6.10017,6.10363,6.09919,6.10181,188000000.0
2005-09-22 08:00:00,6.10146,6.10702,6.09665,6.10549,196000000.0
2005-09-22 08:15:00,6.10631,6.10695,6.09954,6.10009,179000000.0
2005-09-22 08:30:00,6.10123,6.10132,6.09307,6.09307,176000000.0
2005-09-22 08:45:00,6.09379,6.09667,6.09264,6.09383,227000000.0
2005-09-22 09:00:00,6.09414,6.10137,6.09311,6.09962,195000000.0
2005-09-22 09:15:00,6.09969,6.10029,6.0945,6.09864,214000000.0
2005-09-22 09:30:00,6.09878,6.10106,6.09763,6.10052,228000000.0
2005-09-22 09:45:00,6.1006,6.1006,6.0939,6.09556,218000000.0
2005-09-22 10:00:00,6.09628,6.09804,6.09253,6.09804,195000000.0
2005-09-22 10:15:00,6.09804,6.10027,6.09467,6.09617,194000000.0
2005-09-22 10:30:00,6.09656,6.09972,6.09349,6.09769,191000000.0
2005-09-22 10:45:00,6.09669,6.10186,6.09582,6.10024,176000000.0
2005-09-22 11:00:00,6.09991,6.10439,6.09926,6.1022,199000000.0
2005-09-22 11:15:00,6.10263,6.10437,6.10089,6.10391,203000000.0
2005-09-22 11:30:00,6.10414,6.10431,6.09911,6.10136,198000000.0
2005-09-22 11:45:00,6.10085,6.10481,6.10005,6.10326,182000000.0
2005-09-22 12:00:00,6.10351,6.10821,6.1013,6.10245,187000000.0
2005-09-22 12:15:00,6.1023,6.10554,6.10056,6.10088,183000000.0
2005-09-22 12:30:00,6.10127,6.10304,6.09883,6.09974,195000000.0
2005-09-22 12:45:00,6.09962,6.10105,6.09678,6.09857,193000000.0
2005-09-22 13:00:00,6.09848,6.09849,6.09422,6.0956,237000000.0
2005-09-22 13:15:00,6.09597,6.098,6.09092,6.09386,203000000.0
2005-09-22 13:30:00,6.09535,6.09697,6.09294,6.09564,175000000.0
2005-09-22 13:45:00,6.09606,6.09782,6.09267,6.09505,181000000.0
2005-09-22 14:00:00,6.0947,6.09728,6.09344,6.09711,188000000.0
2005-09-22 14:15:00,6.09766,6.09964,6.09614,6.09956,193000000.0
2005-09-22 14:30:00,6.0985,6.10774,6.09689,6.10539,200000000.0
2005-09-22 14:45:00,6.1056,6.11166,6.10424,6.10545,187000000.0
2005-09-22 15:00:00,6.10541,6.10684,6.10197,6.10542,205000000.0
2005-09-22 15:15:00,6.10512,6.11279,6.1016,6.11206,198000000.0
2005-09-22 15:30:00,6.1122,6.11852,6.10919,6.11299,182000000.0
2005-09-22 15:45:00,6.11347,6.11443,6.1092,6.11141,230000000.0
2005-09-22 16:00:00,6.11154,6.12927,6.11111,6.1273,195000000.0
2005-09-22 16:15:00,6.12629,6.13231,6.12332,6.13228,182000000.0
2005-09-22 16:30:00,6.13401,6.14098,6.13119,6.13901,217000000.0
2005-09-22 16:45:00,6.13876,6.14299,6.13611,6.13727,177000000.0
2005-09-22 17:00:00,6.13859,6.13928,6.1354,6.13711,192000000.0
2005-09-22 17:15:00,6.13645,6.13711,6.13318,6.13621,188000000.0
2005-09-22 17:30:00,6.13655,6.1376,6.13247,6.13431,203000000.0
2005-09-22 17:45:00,6.13331,6.1348,6.13101,6.13373,212000000.0
2005-09-22 18:00:00,6.13396,6.13793,6.13248,6.13359,203000000.0
2005-09-22 18:15:00,6.13326,6.13326,6.12754,6.13046,191000000.0
2005-09-22 18:30:00,6.13105,6.13518,6.13006,6.13289,208000000.0
2005-09-22 18:45:00,6.13188,6.13599,6.13178,6.13545,200000000.0
2005-09-22 19:00:00,6.13521,6.13521,6.13081,6.13133,214000000.0
2005-09-22 19:15:00,6.13102,6.136,6.13077,6.13449,195000000.0
2005-09-22 19:30:00,6.13446,6.13985,6.13427,6.13967,199000000.0
2005-09-22 19:45:00,6.13871,6.1418,6.13749,6.13868,209000000.0
2005-09-22 20:00:00,6.13831,6.14009,6.13664,6.139,198000000.0
2005-09-22 20:15:00,6.13863,6.1392,6.13536,6.13867,192000000.0
2005-09-22 20:30:00,6.13841,6.13863,6.13504,6.13523,218000000.0
2005-09-22 20:45:00,6.13508,6.13732,6.1348,6.13661,194000000.0
2005-09-22 21:00:00,6.13646,6.13804,6.135,6.13623,200000000.0
2005-09-22 21:15:00,6.13588,6.13842,6.13473,6.13531,178000000.0
2005-09-22 21:30:00,6.13574,6.13702,6.13149,6.13149,212000000.0
2005-09-22 21:45:00,6.13131,6.13515,6.13131,6.13468,196000000.0
2005-09-22 22:00:00,6.1353,6.13717,6.13351,6.13529,210000000.0
2005-09-22 22:15:00,6.13537,6.13715,6.13419,6.1355,201000000.0
2005-09-22 22:30:00,6.13552,6.1362,6.13178,6.13202,179000000.0
2005-09-22 22:45:00,6.13203,6.13402,6.13105,6.13335,202000000.0
2005-09-22 23:00:00,6.13213,6.13467,6.1309,6.13234,194000000.0
2005-09-22 23:15:00,6.1327,6.13735,6.13172,6.13655,195000000.0
2005-09-22 23:30:00,6.13645,6.13749,6.13212,6.13303,214000000.0
2005-09-22 23:45:00,6.13328,6.13661,6.13105,6.13525,219000000.0
2005-09-23 00:00:00,6.1349,6.13647,6.13247,6.13295,195000000.0
2005-09-23 00:15:00,6.13268,6.13653,6.13082,6.13571,191000000.0
2005-09-23 00:30:00,6.13607,6.13726,6.13356,6.13654,205000000.0
2005-09-23 00:45:00,6.13555,6.13573,6.1319,6.13326,189000000.0
2005-09-23 01:00:00,6.13359,6.13429,6.12869,6.13019,188000000.0
2005-09-23 01:15:00,6.13032,6.13242,6.12848,6.13187,192000000.0
2005-09-23 01:30:00,6.13151,6.13407,6.13021,6.13366,211000000.0
2005-09-23 01:45:00,6.13422,6.13928,6.1329,6.13916,196000000.0
2005-09-23 02:00:00,6.13834,6.13893,6.13327,6.13376,216000000.0
2005-09-23 02:15:00,6.13374,6.13943,6.13279,6.13831,203000000.0
2005-09-23 02:30:00,6.13831,6.13949,6.13492,6.13772,204000000.0
2005-09-23 02:45:00,6.13808,6.13912,6.1356,6.13788,200000000.0
2005-09-23 03:00:00,6.13817,6.14202,6.13746,6.14005,215000000.0
2005-09-23 03:15:00,6.1397,6.14086,6.12931,6.12964,183000000.0
2005-09-23 03:30:00,6.12908,6.13274,6.12864,6.1314,210000000.0
2005-09-23 03:45:00,6.13128,6.13459,6.13128,6.13409,190000000.0
2005-09-23 04:00:00,6.13356,6.13412,6.13125,6.13282,213000000.0
2005-09-23 04:15:00,6.13273,6.13397,6.13123,6.13371,172000000.0
2005-09-23 04:30:00,6.13322,6.13364,6.13053,6.13179,184000000.0
2005-09-23 04:45:00,6.13274,6.13456,6.13179,6.1333,199000000.0
2005-09-23 05:00:00,6.13287,6.13351,6.13073,6.13095,193000000.0
2005-09-23 05:15:00,6.13055,6.13227,6.12929,6.13015,212000000.0
2005-09-23 05:30:00,6.12992,6.13194,6.12913,6.12935,215000000.0
2005-09-23 05:45:00,6.1297,6.13359,6.1291,6.12933,209000000.0
2005-09-23 06:00:00,6.13047,6.13317,6.12907,6.13266,231000000.0
2005-09-23 06:15:00,6.13273,6.13471,6.13089,6.13415,208000000.0
2005-09-23 06:30:00,6.1332,6.13839,6.1332,6.13671,201000000.0
2005-09-23 06:45:00,6.13723,6.1379,6.1353,6.13532,189000000.0
2005-09-23 07:00:00,6.13558,6.13841,6.1341,6.13502,199000000.0
2005-09-23 07:15:00,6.13505,6.13674,6.13255,6.1336,234000000.0
2005-09-23 07:30:00,6.13331,6.13516,6.13109,6.13362,179000000.0
2005-09-23 07:45:00,6.13354,6.13461,6.13113,6.13203,188000000.0
2005-09-23 08:00:00,6.13259,6.13573,6.12979,6.13433,196000000.0
2005-09-23 08:15:00,6.13463,6.13834,6.13361,6.13806,179000000.0
2005-09-23 08:30:00,6.13731,6.14568,6.13669,6.14376,176000000.0
2005-09-23 08:45:00,6.14327,6.15094,6.14126,6.1494,227000000.0
2005-09-23 09:00:00,6.14882,6.1507,6.14477,6.14546,195000000.0
2005-09-23 09:15:00,6.14714,6.1526,6.14402,6.1511,214000000.0
2005-09-23 09:30:00,6.15132,6.15156,6.14606,6.14872,228000000.0
2005-09-23 09:45:00,6.14885,6.15066,6.14527,6.14701,218000000.0
2005-09-23 10:00:00,6.14762,6.148,6.1423,6.14301,195000000.0
2005-09-23 10:15:00,6.14255,6.14463,6.14151,6.14378,194000000.0
2005-09-23 10:30:00,6.14476,6.14476,6.13993,6.14074,191000000.0
2005-09-23 10:45:00,6.13964,6.15067,6.13962,6.1483,176000000.0
2005-09-23 11:00:00,6.14393,6.14393,6.12909,6.14319,199000000.0
2005-09-23 11:15:00,6.1438,6.14832,6.14031,6.14425,203000000.0
2005-09-23 11:30:00,6.14518,6.15271,6.14433,6.14892,198000000.0
2005-09-23 11:45:00,6.14909,6.14962,6.14407,6.14624,182000000.0
2005-09-23 12:00:00,6.14623,6.15078,6.14623,6.14915,187000000.0
2005-09-23 12:15:00,6.14856,6.15161,6.1462,6.15161,183000000.0
2005-09-23 12:30:00,6.15095,6.1549,6.1483,6.1488,195000000.0
2005-09-23 12:45:00,6.14923,6.15464,6.14817,6.15464,193000000.0
2005-09-23 13:00:00,6.15469,6.15579,6.15122,6.15232,237000000.0
2005-09-23 13:15:00,6.15136,6.15272,6.14846,6.15052,203000000.0
2005-09-23 13:30:00,6.15016,6.15392,6.15016,6.15181,175000000.0
2005-09-23 13:45:00,6.15164,6.15223,6.14892,6.15137,181000000.0
2005-09-23 14:00:00,6.15112,6.1516,6.14757,6.1516,188000000.0
2005-09-23 14:15:00,6.15094,6.15267,6.14947,6.15143,193000000.0
2005-09-23 14:30:00,6.15186,6.15709,6.15156,6.15641,200000000.0
2005-09-23 14:45:00,6.15751,6.1674,6.15687,6.16655,187000000.0
2005-09-23 15:00:00,6.16683,6.1744,6.16656,6.17318,205000000.0
2005-09-23 15:15:00,6.1737,6.17548,6.16891,6.17507,198000000.0
2005-09-23 15:30:00,6.17616,6.1768,6.17155,6.17243,182000000.0
2005-09-23 15:45:00,6.17266,6.17979,6.17135,6.17925,230000000.0
2005-09-23 16:00:00,6.1793,6.17972,6.17258,6.17355,195000000.0
2005-09-23 16:15:00,6.17206,6.17304,6.16425,6.16755,182000000.0
2005-09-23 16:30:00,6.16929,6.17278,6.16569,6.16965,217000000.0
2005-09-23 16:45:00,6.16918,6.17806,6.16809,6.17632,177000000.0
2005-09-23 17:00:00,6.17661,6.17856,6.17435,6.17486,192000000.0
2005-09-23 17:15:00,6.17409,6.17712,6.17195,6.17445,188000000.0
2005-09-23 17:30:00,6.17452,6.17747,6.17063,6.17233,203000000.0
2005-09-23 17:45:00,6.17214,6.1735,6.16804,6.17261,212000000.0
2005-09-23 18:00:00,6.16903,6.17904,6.16605,6.17688,203000000.0
2005-09-23 18:15:00,6.1754,6.18102,6.17374,6.17797,191000000.0
2005-09-23 18:30:00,6.17915,6.1797,6.17429,6.17694,208000000.0
2005-09-23 18:45:00,6.17744,6.17895,6.17268,6.17722,200000000.0
2005-09-23 19:00:00,6.17759,6.18277,6.1727,6.1806,214000000.0
2005-09-23 19:15:00,6.17999,6.1815,6.17696,6.17779,195000000.0
2005-09-23 19:30:00,6.17912,6.18242,6.17321,6.18045,199000000.0
2005-09-23 19:45:00,6.18186,6.18567,6.1783,6.18124,209000000.0
2005-09-23 20:00:00,6.18132,6.18478,6.17824,6.18364,198000000.0
2005-09-23 20:15:00,6.1841,6.1841,6.17586,6.18084,192000000.0
2005-09-23 20:30:00,6.18194,6.18553,6.17847,6.18425,218000000.0
2005-09-23 20:45:00,6.18489,6.18601,6.1821,6.18561,194000000.0
2005-09-23 21:00:00,6.18513,6.18737,6.18027,6.18027,200000000.0
2005-09-23 21:15:00,6.17993,6.18779,6.17993,6.18666,178000000.0
2005-09-23 21:30:00,6.18693,6.18962,6.18129,6.18838,212000000.0
2005-09-23 21:45:00,6.18746,6.18932,6.18183,6.18183,196000000.0
2005-09-23 22:00:00,6.18103,6.18973,6.18103,6.18844,210000000.0
2005-09-23 22:15:00,6.18797,6.19075,6.18242,6.18977,201000000.0
2005-09-23 22:30:00,6.18841,6.1911,6.18789,6.18944,179000000.0
2005-09-23 22:45:00,6.18884,6.19157,6.18727,6.19068,202000000.0
2005-09-26 02:00:00,6.19267,6.19598,6.19174,6.19366,216000000.0
2005-09-26 02:15:00,6.1937,6.19938,6.19292,6.19774,203000000.0
2005-09-26 02:30:00,6.19799,6.20475,6.19643,6.19809,204000000.0
2005-09-26 02:45:00,6.19843,6.20452,6.19737,6.19976,200000000.0
2005-09-26 03:00:00,6.19959,6.20071,6.19571,6.19683,215000000.0
2005-09-26 03:15:00,6.19707,6.2017,6.19674,6.19928,183000000.0
2005-09-26 03:30:00,6.20027,6.20286,6.19658,6.19769,210000000.0
2005-09-26 03:45:00,6.19603,6.19769,6.19309,6.1956,190000000.0
2005-09-26 04:00:00,6.19594,6.19654,6.19206,6.1941,213000000.0
2005-09-26 04:15:00,6.19318,6.19872,6.19316,6.19808,172000000.0
2005-09-26 04:30:00,6.19845,6.20071,6.19646,6.19721,184000000.0
2005-09-26 04:45:00,6.19554,6.2007,6.19539,6.19896,199000000.0
2005-09-26 05:00:00,6.19904,6.19985,6.19625,6.19656,193000000.0
2005-09-26 05:15:00,6.19647,6.19801,6.19427,6.19524,212000000.0
2005-09-26 05:30:00,6.19554,6.19763,6.1941,6.19479,215000000.0
2005-09-26 05:45:00,6.19493,6.19566,6.18978,6.19057,209000000.0
2005-09-26 06:00:00,6.18967,6.19189,6.1876,6.19058,231000000.0
2005-09-26 06:15:00,6.19119,6.1922,6.18947,6.19058,208000000.0
2005-09-26 06:30:00,6.19113,6.19234,6.18836,6.18944,201000000.0
2005-09-26 06:45:00,6.18984,6.1915,6.18773,6.19053,189000000.0
2005-09-26 07:00:00,6.19104,6.19256,6.18852,6.18908,199000000.0
2005-09-26 07:15:00,6.18922,6.19606,6.1888,6.19516,234000000.0
2005-09-26 07:30:00,6.19532,6.19562,6.19039,6.19315,179000000.0
2005-09-26 07:45:00,6.19336,6.19514,6.19208,6.19308,188000000.0
2005-09-26 08:00:00,6.19448,6.1987,6.19212,6.19776,196000000.0
2005-09-26 08:15:00,6.19748,6.20021,6.19255,6.19692,179000000.0
2005-09-26 08:30:00,6.1977,6.198,6.18749,6.19688,176000000.0
2005-09-26 08:45:00,6.1964,6.19988,6.19176,6.19926,227000000.0
2005-09-26 09:00:00,6.20045,6.20101,6.19018,6.1959,195000000.0
2005-09-26 09:15:00,6.19616,6.19842,6.1898,6.19416,214000000.0
2005-09-26 09:30:00,6.19476,6.19556,6.19007,6.19395,228000000.0
2005-09-26 09:45:00,6.19383,6.19513,6.18746,6.18922,218000000.0
2005-09-26 10:00:00,6.18964,6.19095,6.18314,6.18576,195000000.0
2005-09-26 10:15:00,6.18613,6.18786,6.18143,6.1823,194000000.0
2005-09-26 10:30:00,6.18281,6.18311,6.17591,6.18174,191000000.0
2005-09-26 10:45:00,6.18147,6.18375,6.17557,6.1771,176000000.0
2005-09-26 11:00:00,6.17844,6.18052,6.1762,6.18018,199000000.0
2005-09-26 11:15:00,6.18031,6.18452,6.17864,6.18212,203000000.0
2005-09-26 11:30:00,6.18231,6.19053,6.18231,6.18882,198000000.0
2005-09-26 11:45:00,6.18989,6.19005,6.18043,6.1834,182000000.0
2005-09-26 12:00:00,6.18412,6.1866,6.18033,6.18581,187000000.0
2005-09-26 12:15:00,6.18531,6.1862,6.18032,6.18329,183000000.0
2005-09-26 12:30:00,6.1819,6.18463,6.17486,6.18316,195000000.0
2005-09-26 12:45:00,6.18383,6.19061,6.17642,6.19035,193000000.0
2005-09-26 13:00:00,6.19065,6.19126,6.18513,6.1902,237000000.0
2005-09-26 13:15:00,6.1903,6.19108,6.18131,6.18707,203000000.0
2005-09-26 13:30:00,6.18692,6.1913,6.18157,6.1913,175000000.0
2005-09-26 13:45:00,6.1915,6.1954,6.18707,6.19515,181000000.0
2005-09-26 14:00:00,6.19401,6.1985,6.19351,6.19575,188000000.0
2005-09-26 14:15:00,6.19566,6.19804,6.19187,6.19475,193000000.0
2005-09-26 14:30:00,6.19358,6.19492,6.18563,6.19462,200000000.0
2005-09-26 14:45:00,6.19461,6.19902,6.1922,6.19902,187000000.0
2005-09-26 15:00:00,6.19932,6.20274,6.19619,6.19894,205000000.0
2005-09-26 15:15:00,6.19922,6.20246,6.186,6.20145,198000000.0
2005-09-26 15:30:00,6.20083,6.20253,6.19734,6.20042,182000000.0
2005-09-26 15:45:00,6.20145,6.20206,6.19172,6.19887,230000000.0
2005-09-26 16:00:00,6.20009,6.20009,6.18818,6.19716,195000000.0
2005-09-26 16:15:00,6.19678,6.19947,6.1923,6.19389,182000000.0
2005-09-26 16:30:00,6.19395,6.19642,6.18887,6.19544,217000000.0
2005-09-26 16:45:00,6.19539,6.19768,6.18942,6.19563,177000000.0
2005-09-26 17:00:00,6.19588,6.19776,6.18904,6.19572,192000000.0
2005-09-26 17:15:00,6.19558,6.19682,6.18838,6.18923,188000000.0
2005-09-26 17:30:00,6.18918,6.18994,6.18404,6.18604,203000000.0
2005-09-26 17:45:00,6.18622,6.18649,6.17412,6.18316,212000000.0
2005-09-26 18:00:00,6.18133,6.18652,6.18019,6.18302,203000000.0
2005-09-26 18:15:00,6.18257,6.18311,6.17766,6.18162,191000000.0
2005-09-26 18:30:00,6.18218,6.18604,6.17967,6.18408,208000000.0
2005-09-26 18:45:00,6.18466,6.18559,6.1776,6.1841,200000000.0
2005-09-26 19:00:00,6.18402,6.18886,6.1837,6.18566,214000000.0
2005-09-26 19:15:00,6.18484,6.18781,6.18104,6.18761,195000000.0
2005-09-26 19:30:00,6.1876,6.18829,6.17559,6.18247,199000000.0
2005-09-26 19:45:00,6.18105,6.18725,6.18043,6.18602,209000000.0
2005-09-26 20:00:00,6.18631,6.1872,6.17588,6.18267,198000000.0
2005-09-26 20:15:00,6.18232,6.18416,6.17962,6.18282,192000000.0
2005-09-26 20:30:00,6.18267,6.18469,6.17886,6.1828,218000000.0
2005-09-26 20:45:00,6.18225,6.18281,6.17464,6.17761,194000000.0
2005-09-26 21:00:00,6.17666,6.17782,6.17302,6.17385,200000000.0
2005-09-26 21:15:00,6.1742,6.17813,6.16807,6.17705,178000000.0
2005-09-26 21:30:00,6.17672,6.17821,6.17105,6.17646,212000000.0
2005-09-26 21:45:00,6.17585,6.17677,6.17232,6.17382,196000000.0
2005-09-26 22:00:00,6.1734,6.17589,6.16732,6.17273,210000000.0
2005-09-26 22:15:00,6.17256,6.17569,6.16459,6.17477,201000000.0
2005-09-26 22:30:00,6.17454,6.17638,6.1695,6.17505,179000000.0
2005-09-26 22:45:00,6.17484,6.17708,6.17313,6.17555,202000000.0
2005-09-26 23:00:00,6.17536,6.17578,6.17269,6.17343,194000000.0
2005-09-26 23:15:00,6.17397,6.17468,6.17125,6.17144,195000000.0
2005-09-26 23:30:00,6.17118,6.17539,6.17071,6.17311,214000000.0
2005-09-26 23:45:00,6.17357,6.17721,6.17253,6.17623,219000000.0
2005-09-27 00:00:00,6.17621,6.17746,6.17503,6.1759,195000000.0
2005-09-27 00:15:00,6.17552,6.17678,6.17228,6.17388,191000000.0
2005-09-27 00:30:00,6.17398,6.17597,6.17249,6.17501,205000000.0
2005-09-27 00:45:00,6.17543,6.17718,6.17414,6.17468,189000000.0
2005-09-27 01:00:00,6.17485,6.17729,6.17351,6.17656,188000000.0
2005-09-27 01:15:00,6.17654,6.17689,6.17324,6.17407,192000000.0
2005-09-27 01:30:00,6.1743,6.17739,6.17366,6.17451,211000000.0
2005-09-27 01:45:00,6.17438,6.17543,6.17185,6.17283,196000000.0
2005-09-27 02:00:00,6.17232,6.17774,6.17185,6.17668,216000000.0
2005-09-27 02:15:00,6.17704,6.17751,6.16955,6.16955,203000000.0
2005-09-27 02:30:00,6.16905,6.17498,6.16905,6.17498,204000000.0
2005-09-27 02:45:00,6.17448,6.17501,6.17218,6.17343,200000000.0
2005-09-27 03:00:00,6.17374,6.18032,6.17212,6.17925,215000000.0
2005-09-27 03:15:00,6.17859,6.18862,6.17771,6.18748,183000000.0
2005-09-27 03:30:00,6.18833,6.19335,6.18678,6.1925,210000000.0
2005-09-27 03:45:00,6.19187,6.19659,6.19078,6.19223,190000000.0
2005-09-27 04:00:00,6.19126,6.19329,6.18925,6.19195,213000000.0
2005-09-27 04:15:00,6.19225,6.19651,6.191,6.1936,172000000.0
2005-09-27 04:30:00,6.19401,6.20017,6.19376,6.19762,184000000.0
2005-09-27 04:45:00,6.19866,6.20085,6.19599,6.20055,199000000.0
2005-09-27 05:00:00,6.19916,6.19931,6.19536,6.19807,193000000.0
2005-09-27 05:15:00,6.19874,6.19899,6.19425,6.1948,212000000.0
2005-09-27 05:30:00,6.19455,6.19822,6.19387,6.19565,215000000.0
2005-09-27 05:45:00,6.19627,6.19859,6.19469,6.19549,209000000.0
2005-09-27 06:00:00,6.19527,6.19879,6.19507,6.19697,231000000.0
2005-09-27 06:15:00,6.19707,6.20052,6.19573,6.19869,208000000.0
2005-09-27 06:30:00,6.19968,6.20026,6.19625,6.19892,201000000.0
2005-09-27 06:45:00,6.19894,6.20036,6.19675,6.19984,189000000.0
2005-09-27 07:00:00,6.19965,6.20092,6.19769,6.19959,199000000.0
2005-09-27 07:15:00,6.19848,6.2009,6.19694,6.19726,234000000.0
2005-09-27 07:30:00,6.19819,6.20122,6.19738,6.19981,179000000.0
2005-09-27 07:45:00,6.19991,6.20307,6.19876,6.20241,188000000.0
2005-09-27 08:00:00,6.20283,6.21028,6.20237,6.21028,196000000.0
2005-09-27 08:15:00,6.2102,6.21123,6.20422,6.20734,179000000.0
2005-09-27 08:30:00,6.20793,6.21396,6.20445,6.21351,176000000.0
2005-09-27 08:45:00,6.21293,6.21709,6.21083,6.21202,227000000.0
2005-09-27 09:00:00,6.21085,6.21193,6.20234,6.20385,195000000.0
2005-09-27 09:15:00,6.20514,6.2142,6.2033,6.21029,214000000.0
2005-09-27 09:30:00,6.21138,6.21309,6.20685,6.20783,228000000.0
2005-09-27 09:45:00,6.2076,6.21024,6.20514,6.20628,218000000.0
2005-09-27 10:00:00,6.20675,6.20942,6.19825,6.19926,195000000.0
2005-09-27 10:15:00,6.19942,6.20033,6.18986,6.19273,194000000.0
2005-09-27 10:30:00,6.19218,6.19539,6.18645,6.19425,191000000.0
2005-09-27 10:45:00,6.19437,6.19496,6.18566,6.19109,176000000.0
2005-09-27 11:00:00,6.19068,6.19485,6.19023,6.19371,199000000.0
2005-09-27 11:15:00,6.19218,6.19648,6.18911,6.195,203000000.0
2005-09-27 11:30:00,6.1948,6.19847,6.19301,6.19675,198000000.0
2005-09-27 11:45:00,6.19651,6.19781,6.19262,6.19526,182000000.0
2005-09-27 12:00:00,6.19542,6.19862,6.19314,6.19769,187000000.0
2005-09-27 12:15:00,6.19772,6.2002,6.19542,6.19917,183000000.0
2005-09-27 12:30:00,6.19974,6.20267,6.19093,6.20244,195000000.0
2005-09-27 12:45:00,6.20149,6.2057,6.19675,6.2034,193000000.0
2005-09-27 13:00:00,6.204,6.20439,6.19944,6.20158,237000000.0
2005-09-27 13:15:00,6.20139,6.20224,6.19629,6.2001,203000000.0
2005-09-27 13:30:00,6.20022,6.20832,6.19994,6.20754,175000000.0
2005-09-27 13:45:00,6.20729,6.20765,6.19856,6.20401,181000000.0
2005-09-27 14:00:00,6.2037,6.2102,6.20129,6.20934,188000000.0
2005-09-27 14:15:00,6.20941,6.21167,6.20381,6.21001,193000000.0
2005-09-27 14:30:00,6.20899,6.2132,6.20491,6.20798,200000000.0
2005-09-27 14:45:00,6.2074,6.21313,6.20337,6.20747,187000000.0
2005-09-27 15:00:00,6.20704,6.20919,6.20273,6.20533,205000000.0
2005-09-27 15:15:00,6.20572,6.20866,6.20002,6.20733,198000000.0
2005-09-27 15:30:00,6.20733,6.20805,6.20224,6.20562,182000000.0
2005-09-27 15:45:00,6.20629,6.20681,6.20063,6.20108,230000000.0
2005-09-27 16:00:00,6.20063,6.2138,6.19749,6.21209,195000000.0
2005-09-27 16:15:00,6.21172,6.21182,6.19975,6.19975,182000000.0
2005-09-27 16:30:00,6.19941,6.20552,6.19797,6.20512,217000000.0
2005-09-27 16:45:00,6.20534,6.21186,6.20418,6.21009,177000000.0
2005-09-27 17:00:00,6.2099,6.2099,6.20172,6.20534,192000000.0
2005-09-27 17:15:00,6.20601,6.20696,6.20149,6.20506,188000000.0
2005-09-27 17:30:00,6.20425,6.20959,6.20305,6.20445,203000000.0
2005-09-27 17:45:00,6.20447,6.20749,6.20323,6.20749,212000000.0
2005-09-27 18:00:00,6.20736,6.2132,6.20622,6.21123,203000000.0
2005-09-27 18:15:00,6.21154,6.21329,6.20836,6.21103,191000000.0
2005-09-27 18:30:00,6.21159,6.22254,6.21149,6.21894,208000000.0
2005-09-27 18:45:00,6.21959,6.22172,6.21259,6.21434,200000000.0
2005-09-27 19:00:00,6.21471,6.21637,6.21297,6.21561,214000000.0
2005-09-27 19:15:00,6.21467,6.21545,6.20885,6.20885,195000000.0
2005-09-27 19:30:00,6.20873,6.21141,6.20518,6.2087,199000000.0
2005-09-27 19:45:00,6.20763,6.20934,6.20522,6.20774,209000000.0
2005-09-27 20:00:00,6.20718,6.20858,6.20488,6.20755,198000000.0
2005-09-27 20:15:00,6.20809,6.20976,6.20668,6.20811,192000000.0
2005-09-27 20:30:00,6.20821,6.21012,6.20492,6.20544,218000000.0
2005-09-27 20:45:00,6.20507,6.2092,6.2035,6.20529,194000000.0
2005-09-27 21:00:00,6.20541,6.20885,6.20497,6.20744,200000000.0
2005-09-27 21:15:00,6.20718,6.20918,6.20625,6.20882,178000000.0
2005-09-27 21:30:00,6.20828,6.20891,6.20389,6.20458,212000000.0
2005-09-27 21:45:00,6.20483,6.20648,6.20403,6.20573,196000000.0
2005-09-27 22:00:00,6.2045,6.20642,6.20348,6.20485,210000000.0
2005-09-27 22:15:00,6.20487,6.20616,6.20196,6.20577,201000000.0
2005-09-27 22:30:00,6.20459,6.20682,6.20346,6.20616,179000000.0
2005-09-27 22:45:00,6.20551,6.2074,6.20436,6.20634,202000000.0
2005-09-27 23:00:00,6.20561,6.20734,6.20227,6.20363,194000000.0
2005-09-27 23:15:00,6.20387,6.2081,6.20272,6.20741,195000000.0
2005-09-27 23:30:00,6.2067,6.20772,6.20368,6.20412,214000000.0
2005-09-27 23:45:00,6.20547,6.20592,6.20226,6.20438,219000000.0
2005-09-28 00:00:00,6.20398,6.20726,6.2024,6.20653,195000000.0
2005-09-28 00:15:00,6.20636,6.20921,6.20567,6.20614,191000000.0
2005-09-28 00:30:00,6.20645,6.20768,6.20338,6.20355,205000000.0
2005-09-28 00:45:00,6.2037,6.20601,6.2019,6.20308,189000000.0
2005-09-28 01:00:00,6.20411,6.20411,6.20128,6.20377,188000000.0
2005-09-28 01:15:00,6.20308,6.20644,6.20185,6.20561,192000000.0
2005-09-28 01:30:00,6.20618,6.20763,6.2037,6.20401,211000000.0
2005-09-28 01:45:00,6.20371,6.2061,6.20109,6.20592,196000000.0
2005-09-28 02:00:00,6.20631,6.20675,6.19899,6.20009,216000000.0
2005-09-28 02:15:00,6.19991,6.20064,6.19237,6.19398,203000000.0
2005-09-28 02:30:00,6.19412,6.19607,6.19335,6.19597,204000000.0
2005-09-28 02:45:00,6.19652,6.19873,6.19495,6.19737,200000000.0
2005-09-28 03:00:00,6.19692,6.20851,6.19692,6.20539,215000000.0
2005-09-28 03:15:00,6.20577,6.20918,6.2043,6.20481,183000000.0
2005-09-28 03:30:00,6.20616,6.20668,6.20163,6.20341,210000000.0
2005-09-28 03:45:00,6.20341,6.20486,6.19881,6.19966,190000000.0
2005-09-28 04:00:00,6.19894,6.2013,6.1966,6.20051,213000000.0
2005-09-28 04:15:00,6.20112,6.2026,6.19886,6.20164,172000000.0
2005-09-28 04:30:00,6.20134,6.20341,6.19982,6.20014,184000000.0
2005-09-28 04:45:00,6.20064,6.20242,6.19936,6.20136,199000000.0
2005-09-28 05:00:00,6.20153,6.20205,6.1985,6.20031,193000000.0
2005-09-28 05:15:00,6.2012,6.20437,6.20016,6.20163,212000000.0
2005-09-28 05:30:00,6.20101,6.20267,6.19804,6.19866,215000000.0
2005-09-28 05:45:00,6.19901,6.1997,6.19304,6.19732,209000000.0
2005-09-28 06:00:00,6.19689,6.19689,6.19281,6.1949,231000000.0
2005-09-28 06:15:00,6.19533,6.19837,6.19393,6.19393,208000000.0
2005-09-28 06:30:00,6.19394,6.19651,6.1929,6.19322,201000000.0
2005-09-28 06:45:00,6.1928,6.19455,6.19034,6.19356,189000000.0
2005-09-28 07:00:00,6.19346,6.20045,6.19346,6.19806,199000000.0
2005-09-28 07:15:00,6.19828,6.19929,6.19523,6.19909,234000000.0
2005-09-28 07:30:00,6.20082,6.20193,6.19731,6.19783,179000000.0
2005-09-28 07:45:00,6.19924,6.20161,6.19505,6.19558,188000000.0
2005-09-28 08:00:00,6.19536,6.1994,6.191,6.19285,196000000.0
2005-09-28 08:15:00,6.19309,6.19454,6.191,6.19252,179000000.0
2005-09-28 08:30:00,6.19345,6.1981,6.19214,6.19691,176000000.0
2005-09-28 08:45:00,6.19663,6.1997,6.19335,6.19562,227000000.0
2005-09-28 09:00:00,6.19594,6.20011,6.19196,6.1981,195000000.0
2005-09-28 09:15:00,6.19759,6.1993,6.19481,6.19596,214000000.0
2005-09-28 09:30:00,6.19589,6.19911,6.19399,6.19824,228000000.0
2005-09-28 09:45:00,6.19838,6.20012,6.19397,6.19495,218000000.0
2005-09-28 10:00:00,6.19377,6.19601,6.19121,6.19329,195000000.0
2005-09-28 10:15:00,6.19351,6.19931,6.19231,6.19916,194000000.0
2005-09-28 10:30:00,6.19973,6.20777,6.19945,6.20776,191000000.0
2005-09-28 10:45:00,6.2075,6.2075,6.20235,6.206,176000000.0
2005-09-28 11:00:00,6.2058,6.20964,6.20461,6.20751,199000000.0
2005-09-28 11:15:00,6.20698,6.20719,6.2044,6.20653,203000000.0
2005-09-28 11:30:00,6.20685,6.20734,6.20102,6.20356,198000000.0
2005-09-28 11:45:00,6.20364,6.2081,6.20294,6.2066,182000000.0
2005-09-28 12:00:00,6.20678,6.20852,6.20292,6.20292,187000000.0
2005-09-28 12:15:00,6.20354,6.20403,6.19328,6.19554,183000000.0
2005-09-28 12:30:00,6.19538,6.19682,6.19364,6.19513,195000000.0
2005-09-28 12:45:00,6.19583,6.19943,6.19445,6.19831,193000000.0
2005-09-28 13:00:00,6.19776,6.19979,6.19328,6.19799,237000000.0
2005-09-28 13:15:00,6.19792,6.19928,6.19393,6.19928,203000000.0
2005-09-28 13:30:00,6.19964,6.20402,6.19742,6.19934,175000000.0
2005-09-28 13:45:00,6.19983,6.20088,6.19445,6.19496,181000000.0
2005-09-28 14:00:00,6.1949,6.19802,6.19319,6.19329,188000000.0
2005-09-28 14:15:00,6.19461,6.19716,6.19215,6.19443,193000000.0
2005-09-28 14:30:00,6.19534,6.20239,6.19534,6.20023,200000000.0
2005-09-28 14:45:00,6.1989,6.20224,6.19506,6.20059,187000000.0
2005-09-28 15:00:00,6.19982,6.20287,6.19661,6.20097,205000000.0
2005-09-28 15:15:00,6.20043,6.20451,6.19582,6.19901,198000000.0
2005-09-28 15:30:00,6.19926,6.20161,6.19675,6.20078,182000000.0
2005-09-28 15:45:00,6.20023,6.2027,6.19744,6.19954,230000000.0
2005-09-28 16:00:00,6.19793,6.20599,6.19787,6.20445,195000000.0
2005-09-28 16:15:00,6.20438,6.20534,6.19859,6.20407,182000000.0
2005-09-28 16:30:00,6.20402,6.20465,6.20041,6.20238,217000000.0
2005-09-28 16:45:00,6.20214,6.20878,6.20214,6.20866,177000000.0
2005-09-28 17:00:00,6.20876,6.20899,6.20329,6.20814,192000000.0
2005-09-28 17:15:00,6.20858,6.20944,6.20462,6.20766,188000000.0
2005-09-28 17:30:00,6.20766,6.21633,6.20671,6.21363,203000000.0
2005-09-28 17:45:00,6.2138,6.21516,6.2042,6.20605,212000000.0
2005-09-28 18:00:00,6.20329,6.20441,6.19809,6.19957,203000000.0
2005-09-28 18:15:00,6.1985,6.20087,6.18478,6.18902,191000000.0
2005-09-28 18:30:00,6.1901,6.19789,6.18887,6.19402,208000000.0
2005-09-28 18:45:00,6.19457,6.1979,6.19293,6.19468,200000000.0
2005-09-28 19:00:00,6.19503,6.19909,6.19387,6.19737,214000000.0
2005-09-28 19:15:00,6.19726,6.19826,6.19231,6.19382,195000000.0
2005-09-28 19:30:00,6.19239,6.19647,6.19232,6.19416,199000000.0
2005-09-28 19:45:00,6.19415,6.19483,6.19066,6.19348,209000000.0
2005-09-28 20:00:00,6.19365,6.19682,6.1923,6.19499,198000000.0
2005-09-28 20:15:00,6.19514,6.19641,6.19327,6.19539,192000000.0
2005-09-28 20:30:00,6.19547,6.19758,6.19371,6.19745,218000000.0
2005-09-28 20:45:00,6.19668,6.20008,6.19518,6.19992,194000000.0
2005-09-28 21:00:00,6.19997,6.20153,6.19824,6.20036,200000000.0
2005-09-28 21:15:00,6.20015,6.20144,6.19903,6.19973,178000000.0
2005-09-28 21:30:00,6.20026,6.20176,6.19792,6.19926,212000000.0
2005-09-28 21:45:00,6.19911,6.19951,6.19189,6.19285,196000000.0
2005-09-28 22:00:00,6.19352,6.19443,6.18983,6.19035,210000000.0
2005-09-28 22:15:00,6.19054,6.19399,6.18873,6.19234,201000000.0
2005-09-28 22:30:00,6.19232,6.19385,6.19035,6.19385,179000000.0
2005-09-28 22:45:00,6.19311,6.19401,6.19128,6.1934,202000000.0
2005-09-28 23:00:00,6.19413,6.19444,6.19002,6.19216,194000000.0
2005-09-28 23:15:00,6.19111,6.19182,6.18875,6.18965,195000000.0
2005-09-28 23:30:00,6.18965,6.19205,6.18892,6.19069,214000000.0
2005-09-28 23:45:00,6.19101,6.19203,6.18838,6.18952,219000000.0
2005-09-29 00:00:00,6.19003,6.19144,6.18827,6.18999,195000000.0
2005-09-29 00:15:00,6.18999,6.192,6.18815,6.19039,191000000.0
2005-09-29 00:30:00,6.19036,6.19071,6.18608,6.18649,205000000.0
2005-09-29 00:45:00,6.18658,6.18754,6.17638,6.18133,189000000.0
2005-09-29 01:00:00,6.18031,6.183,6.178,6.17994,188000000.0
2005-09-29 01:15:00,6.17971,6.18034,6.17658,6.17989,192000000.0
2005-09-29 01:30:00,6.17955,6.18165,6.1782,6.17931,211000000.0
2005-09-29 01:45:00,6.18012,6.18517,6.17865,6.18311,196000000.0
2005-09-29 02:00:00,6.18316,6.18861,6.18248,6.1859,216000000.0
2005-09-29 02:15:00,6.18621,6.18758,6.18313,6.18419,203000000.0
2005-09-29 02:30:00,6.18443,6.18963,6.18368,6.18963,204000000.0
2005-09-29 02:45:00,6.19014,6.19342,6.18894,6.18921,200000000.0
2005-09-29 03:00:00,6.18908,6.19061,6.18639,6.18778,215000000.0
2005-09-29 03:15:00,6.18738,6.18832,6.18455,6.18708,183000000.0
2005-09-29 03:30:00,6.18729,6.18753,6.18332,6.18645,210000000.0
2005-09-29 03:45:00,6.18636,6.18829,6.18328,6.18328,190000000.0
2005-09-29 04:00:00,6.18439,6.18584,6.18026,6.18111,213000000.0
2005-09-29 04:15:00,6.18113,6.18418,6.17914,6.18358,172000000.0
2005-09-29 04:30:00,6.18406,6.1846,6.18074,6.18249,184000000.0
2005-09-29 04:45:00,6.18234,6.18378,6.17957,6.18098,199000000.0
2005-09-29 05:00:00,6.18039,6.18105,6.17681,6.17747,193000000.0
2005-09-29 05:15:00,6.17791,6.1805,6.17696,6.17883,212000000.0
2005-09-29 05:30:00,6.17947,6.17976,6.17591,6.17839,215000000.0
2005-09-29 05:45:00,6.17812,6.17973,6.17651,6.17905,209000000.0
2005-09-29 06:00:00,6.17916,6.18014,6.17707,6.17793,231000000.0
2005-09-29 06:15:00,6.17788,6.17889,6.17473,6.17872,208000000.0
2005-09-29 06:30:00,6.17945,6.18265,6.17827,6.17984,201000000.0
2005-09-29 06:45:00,6.18023,6.18149,6.17903,6.17936,189000000.0
2005-09-29 07:00:00,6.18015,6.18106,6.17822,6.17951,199000000.0
2005-09-29 07:15:00,6.17966,6.18077,6.17803,6.18059,234000000.0
2005-09-29 07:30:00,6.18035,6.18143,6.17878,6.17985,179000000.0
2005-09-29 07:45:00,6.17941,6.18351,6.17941,6.18351,188000000.0
2005-09-29 08:00:00,6.18369,6.18418,6.17727,6.17727,196000000.0
2005-09-29 08:15:00,6.17671,6.17844,6.17341,6.17637,179000000.0
2005-09-29 08:30:00,6.17693,6.1781,6.17469,6.1748,176000000.0
2005-09-29 08:45:00,6.1747,6.1822,6.17467,6.17831,227000000.0
2005-09-29 09:00:00,6.17933,6.18569,6.17784,6.18565,195000000.0
2005-09-29 09:15:00,6.1858,6.1858,6.17934,6.18066,214000000.0
2005-09-29 09:30:00,6.18058,6.185,6.17927,6.1843,228000000.0
2005-09-29 09:45:00,6.18462,6.18611,6.18134,6.18485,218000000.0
2005-09-29 10:00:00,6.18535,6.18732,6.18305,6.18575,195000000.0
2005-09-29 10:15:00,6.18585,6.18963,6.18551,6.18797,194000000.0
2005-09-29 10:30:00,6.18825,6.19122,6.18758,6.18927,191000000.0
2005-09-29 10:45:00,6.18885,6.19081,6.18356,6.18635,176000000.0
2005-09-29 11:00:00,6.18624,6.18968,6.17987,6.18235,199000000.0
2005-09-29 11:15:00,6.18232,6.1834,6.17857,6.18223,203000000.0
2005-09-29 11:30:00,6.18043,6.18336,6.17899,6.18336,198000000.0
2005-09-29 11:45:00,6.18369,6.18582,6.18118,6.18214,182000000.0
2005-09-29 12:00:00,6.18172,6.18522,6.18132,6.18416,187000000.0
2005-09-29 12:15:00,6.18509,6.18689,6.18228,6.18638,183000000.0
2005-09-29 12:30:00,6.18669,6.18719,6.18378,6.18498,195000000.0
2005-09-29 12:45:00,6.18515,6.1862,6.18277,6.18383,193000000.0
2005-09-29 13:00:00,6.18405,6.18505,6.18194,6.18391,237000000.0
2005-09-29 13:15:00,6.18267,6.18473,6.1818,6.18393,203000000.0
2005-09-29 13:30:00,6.18437,6.18525,6.18252,6.18347,175000000.0
2005-09-29 13:45:00,6.18278,6.18415,6.182,6.18394,181000000.0
2005-09-29 14:00:00,6.18394,6.18491,6.18039,6.18127,188000000.0
2005-09-29 14:15:00,6.18157,6.18581,6.18059,6.18542,193000000.0
2005-09-29 14:30:00,6.18623,6.20018,6.18429,6.20007,200000000.0
2005-09-29 14:45:00,6.19991,6.20541,6.19752,6.20463,187000000.0
2005-09-29 15:00:00,6.20373,6.207,6.2017,6.20678,205000000.0
2005-09-29 15:15:00,6.20701,6.20799,6.20113,6.20257,198000000.0
2005-09-29 15:30:00,6.20293,6.20568,6.20011,6.20067,182000000.0
2005-09-29 15:45:00,6.20026,6.20295,6.19733,6.19736,230000000.0
2005-09-29 16:00:00,6.19849,6.20567,6.1971,6.20432,195000000.0
2005-09-29 16:15:00,6.20436,6.20773,6.19983,6.2049,182000000.0
2005-09-29 16:30:00,6.20466,6.20868,6.20127,6.20813,217000000.0
2005-09-29 16:45:00,6.20823,6.20848,6.20316,6.20511,177000000.0
2005-09-29 17:00:00,6.20597,6.20637,6.20045,6.20407,192000000.0
2005-09-29 17:15:00,6.2036,6.20692,6.2003,6.2007,188000000.0
2005-09-29 17:30:00,6.20099,6.20211,6.19728,6.19948,203000000.0
2005-09-29 17:45:00,6.19887,6.20552,6.19887,6.20303,212000000.0
2005-09-29 18:00:00,6.20235,6.20334,6.19912,6.19994,203000000.0
2005-09-29 18:15:00,6.19979,6.20157,6.1989,6.19919,191000000.0
2005-09-29 18:30:00,6.19927,6.20334,6.19868,6.20177,208000000.0
2005-09-29 18:45:00,6.20182,6.20292,6.19973,6.2016,200000000.0
2005-09-29 19:00:00,6.20191,6.20474,6.20049,6.20151,214000000.0
2005-09-29 19:15:00,6.20161,6.20464,6.20009,6.20147,195000000.0
2005-09-29 19:30:00,6.20173,6.20236,6.19901,6.20008,199000000.0
2005-09-29 19:45:00,6.20012,6.20122,6.18969,6.18969,209000000.0
2005-09-29 20:00:00,6.18894,6.19294,6.18712,6.19235,198000000.0
2005-09-29 20:15:00,6.19253,6.19472,6.18981,6.19204,192000000.0
2005-09-29 20:30:00,6.19259,6.19503,6.19135,6.19363,218000000.0
2005-09-29 20:45:00,6.19385,6.19555,6.192,6.19267,194000000.0
2005-09-29 21:00:00,6.19249,6.19421,6.19046,6.19046,200000000.0
2005-09-29 21:15:00,6.19219,6.19229,6.18755,6.19073,178000000.0
2005-09-29 21:30:00,6.19113,6.19314,6.18842,6.19111,212000000.0
2005-09-29 21:45:00,6.19091,6.19169,6.18846,6.18944,196000000.0
2005-09-29 22:00:00,6.18814,6.19198,6.1875,6.19085,210000000.0
2005-09-29 22:15:00,6.1911,6.19276,6.18908,6.19089,201000000.0
2005-09-29 22:30:00,6.19126,6.19302,6.18956,6.1918,179000000.0
2005-09-29 22:45:00,6.19051,6.19644,6.19051,6.19521,202000000.0
2005-09-29 23:00:00,6.19502,6.19629,6.19237,6.19237,194000000.0
2005-09-29 23:15:00,6.19248,6.1954,6.19228,6.19421,195000000.0
2005-09-29 23:30:00,6.19486,6.19547,6.19282,6.19427,214000000.0
2005-09-29 23:45:00,6.19397,6.1953,6.19252,6.19422,219000000.0
2005-09-30 00:00:00,6.19415,6.19733,6.1932,6.19688,195000000.0
2005-09-30 00:15:00,6.19688,6.19869,6.19568,6.19704,191000000.0
2005-09-30 00:30:00,6.19695,6.19952,6.19512,6.19678,205000000.0
2005-09-30 00:45:00,6.19725,6.20439,6.19719,6.20147,189000000.0
2005-09-30 01:00:00,6.20196,6.205,6.20069,6.20344,188000000.0
2005-09-30 01:15:00,6.20346,6.20413,6.1986,6.20139,192000000.0
2005-09-30 01:30:00,6.20091,6.20202,6.19804,6.19925,211000000.0
2005-09-30 01:45:00,6.1996,6.20335,6.19914,6.20154,196000000.0
2005-09-30 02:00:00,6.20167,6.20277,6.19854,6.20102,216000000.0
2005-09-30 02:15:00,6.2012,6.20176,6.19527,6.19752,203000000.0
2005-09-30 02:30:00,6.19748,6.19797,6.19355,6.19721,204000000.0
2005-09-30 02:45:00,6.19627,6.1993,6.19547,6.1955,200000000.0
2005-09-30 03:00:00,6.19478,6.19684,6.1899,6.1933,215000000.0
2005-09-30 03:15:00,6.19291,6.19364,6.18979,6.19019,183000000.0
2005-09-30 03:30:00,6.18957,6.19122,6.18355,6.18954,210000000.0
2005-09-30 03:45:00,6.1898,6.191,6.18782,6.19022,190000000.0
2005-09-30 04:00:00,6.1908,6.19081,6.187,6.18796,213000000.0
2005-09-30 04:15:00,6.18768,6.18939,6.18716,6.18787,172000000.0
2005-09-30 04:30:00,6.18787,6.18862,6.18532,6.18626,184000000.0
2005-09-30 04:45:00,6.18666,6.18932,6.18526,6.18788,199000000.0
2005-09-30 05:00:00,6.18783,6.19196,6.18621,6.1872,193000000.0
2005-09-30 05:15:00,6.1874,6.18914,6.18629,6.18775,212000000.0
2005-09-30 05:30:00,6.18775,6.18831,6.18339,6.18481,215000000.0
2005-09-30 05:45:00,6.18483,6.18678,6.18432,6.1858,209000000.0
2005-09-30 06:00:00,6.18594,6.18849,6.18558,6.18797,231000000.0
2005-09-30 06:15:00,6.18752,6.18841,6.18545,6.187,208000000.0
2005-09-30 06:30:00,6.18642,6.19051,6.1864,6.18988,201000000.0
2005-09-30 06:45:00,6.18918,6.19035,6.18593,6.18767,189000000.0
2005-09-30 07:00:00,6.18868,6.19231,6.18693,6.19231,199000000.0
2005-09-30 07:15:00,6.19206,6.19453,6.19078,6.19349,234000000.0
2005-09-30 07:30:00,6.19322,6.19756,6.19162,6.19254,179000000.0
2005-09-30 07:45:00,6.1925,6.19573,6.19224,6.19405,188000000.0
2005-09-30 08:00:00,6.19417,6.19665,6.19312,6.19649,196000000.0
2005-09-30 08:15:00,6.1964,6.19705,6.19339,6.19521,179000000.0
2005-09-30 08:30:00,6.19545,6.19679,6.1943,6.19586,176000000.0
2005-09-30 08:45:00,6.19533,6.1989,6.19157,6.19871,227000000.0
2005-09-30 09:00:00,6.19892,6.20312,6.197,6.20048,195000000.0
2005-09-30 09:15:00,6.20057,6.21208,6.19848,6.20918,214000000.0
2005-09-30 09:30:00,6.20935,6.21,6.20239,6.2037,228000000.0
2005-09-30 09:45:00,6.20367,6.20495,6.1997,6.1997,218000000.0
2005-09-30 10:00:00,6.19966,6.20097,6.19648,6.19871,195000000.0
2005-09-30 10:15:00,6.19896,6.2056,6.19868,6.20195,194000000.0
2005-09-30 10:30:00,6.2021,6.20252,6.19918,6.20167,191000000.0
2005-09-30 10:45:00,6.20035,6.20215,6.19885,6.20081,176000000.0
2005-09-30 11:00:00,6.20001,6.20177,6.19854,6.19953,199000000.0
2005-09-30 11:15:00,6.19962,6.20121,6.19828,6.20033,203000000.0
2005-09-30 11:30:00,6.2002,6.20047,6.19598,6.19821,198000000.0
2005-09-30 11:45:00,6.19902,6.19982,6.19685,6.19803,182000000.0
2005-09-30 12:00:00,6.19831,6.19893,6.19093,6.19227,187000000.0
2005-09-30 12:15:00,6.19311,6.19436,6.18678,6.18886,183000000.0
2005-09-30 12:30:00,6.18959,6.18999,6.18252,6.18494,195000000.0
2005-09-30 12:45:00,6.18558,6.1863,6.17906,6.18526,193000000.0
2005-09-30 13:00:00,6.18622,6.18622,6.17666,6.17925,237000000.0
2005-09-30 13:15:00,6.17901,6.18582,6.17844,6.18274,203000000.0
2005-09-30 13:30:00,6.18251,6.18367,6.17709,6.18235,175000000.0
2005-09-30 13:45:00,6.18275,6.18631,6.18216,6.1837,181000000.0
2005-09-30 14:00:00,6.18472,6.1914,6.1836,6.19099,188000000.0
2005-09-30 14:15:00,6.19079,6.19087,6.18833,6.18913,193000000.0
2005-09-30 14:30:00,6.18743,6.19552,6.18602,6.19047,200000000.0
2005-09-30 14:45:00,6.18998,6.2004,6.1899,6.19628,187000000.0
2005-09-30 15:00:00,6.19702,6.19937,6.19495,6.19495,205000000.0
2005-09-30 15:15:00,6.19592,6.19647,6.19063,6.19074,198000000.0
2005-09-30 15:30:00,6.19116,6.19206,6.18753,6.1899,182000000.0
2005-09-30 15:45:00,6.18927,6.19968,6.18546,6.19844,230000000.0
2005-09-30 16:00:00,6.19769,6.19835,6.19136,6.19401,195000000.0
2005-09-30 16:15:00,6.19436,6.19436,6.18239,6.18541,182000000.0
2005-09-30 16:30:00,6.18574,6.18603,6.17431,6.17615,217000000.0
2005-09-30 16:45:00,6.1746,6.18376,6.17264,6.18376,177000000.0
2005-09-30 17:00:00,6.1838,6.19073,6.1812,6.18552,192000000.0
2005-09-30 17:15:00,6.18468,6.18557,6.17514,6.17766,188000000.0
2005-09-30 17:30:00,6.17748,6.17936,6.16697,6.17772,203000000.0
2005-09-30 17:45:00,6.17785,6.18642,6.17615,6.1838,212000000.0
2005-09-30 18:00:00,6.18259,6.18414,6.17868,6.18302,203000000.0
2005-09-30 18:15:00,6.1833,6.19163,6.18155,6.19005,191000000.0
2005-09-30 18:30:00,6.19065,6.19475,6.189,6.1943,208000000.0
2005-09-30 18:45:00,6.19437,6.19914,6.19265,6.19811,200000000.0
2005-09-30 19:00:00,6.19863,6.19999,6.19749,6.19892,214000000.0
2005-09-30 19:15:00,6.19907,6.20567,6.19833,6.20413,195000000.0
2005-09-30 19:30:00,6.20448,6.20692,6.20073,6.20081,199000000.0
2005-09-30 19:45:00,6.20193,6.20376,6.20065,6.20147,209000000.0
2005-09-30 20:00:00,6.20076,6.20307,6.19993,6.2014,198000000.0
2005-09-30 20:15:00,6.20133,6.20313,6.2002,6.20209,192000000.0
2005-09-30 20:30:00,6.2027,6.21352,6.20255,6.21343,218000000.0
2005-09-30 20:45:00,6.21177,6.2134,6.20567,6.2061,194000000.0
2005-09-30 21:00:00,6.20581,6.20637,6.20014,6.2028,200000000.0
2005-09-30 21:15:00,6.2032,6.20414,6.19904,6.20168,178000000.0
2005-09-30 21:30:00,6.20117,6.20212,6.19763,6.20046,212000000.0
2005-09-30 21:45:00,6.20034,6.20535,6.19911,6.20214,196000000.0
2005-09-30 22:00:00,6.20209,6.20316,6.2,6.20062,210000000.0
2005-09-30 22:15:00,6.20082,6.20305,6.19797,6.19945,201000000.0
2005-09-30 22:30:00,6.19917,6.20078,6.19759,6.19836,179000000.0
2005-09-30 22:45:00,6.19847,6.19994,6.19715,6.19925,202000000.0
2005-10-03 02:00:00,6.19989,6.20703,6.19642,6.20542,216000000.0
2005-10-03 02:15:00,6.20549,6.21076,6.20474,6.21052,203000000.0
2005-10-03 02:30:00,6.21097,6.2279,6.21088,6.22467,204000000.0
2005-10-03 02:45:00,6.22548,6.23269,6.22377,6.22897,200000000.0
2005-10-03 03:00:00,6.229,6.24806,6.229,6.24329,215000000.0
2005-10-03 03:15:00,6.24191,6.2456,6.23599,6.23716,183000000.0
2005-10-03 03:30:00,6.23723,6.24383,6.23409,6.24248,210000000.0
2005-10-03 03:45:00,6.24196,6.24216,6.23624,6.24055,190000000.0
2005-10-03 04:00:00,6.24015,6.24543,6.23968,6.24543,213000000.0
2005-10-03 04:15:00,6.24652,6.2476,6.24218,6.24605,172000000.0
2005-10-03 04:30:00,6.24619,6.25029,6.24193,6.24655,184000000.0
2005-10-03 04:45:00,6.24648,6.24827,6.24164,6.24244,199000000.0
2005-10-03 05:00:00,6.24375,6.24724,6.24048,6.24331,193000000.0
2005-10-03 05:15:00,6.24271,6.24472,6.24034,6.24362,212000000.0
2005-10-03 05:30:00,6.24376,6.24804,6.24183,6.24265,215000000.0
2005-10-03 05:45:00,6.24297,6.2442,6.23997,6.24081,209000000.0
2005-10-03 06:00:00,6.24024,6.24139,6.23644,6.23785,231000000.0
2005-10-03 06:15:00,6.23786,6.24067,6.23652,6.23668,208000000.0
2005-10-03 06:30:00,6.23672,6.2403,6.23604,6.23879,201000000.0
2005-10-03 06:45:00,6.23897,6.24041,6.23636,6.23892,189000000.0
2005-10-03 07:00:00,6.23909,6.24094,6.23648,6.23705,199000000.0
2005-10-03 07:15:00,6.23695,6.23745,6.23464,6.23652,234000000.0
2005-10-03 07:30:00,6.23647,6.239,6.23503,6.23561,179000000.0
2005-10-03 07:45:00,6.23466,6.23938,6.23416,6.23649,188000000.0
2005-10-03 08:00:00,6.23551,6.23782,6.2319,6.2325,196000000.0
2005-10-03 08:15:00,6.23259,6.23511,6.22925,6.23212,179000000.0
2005-10-03 08:30:00,6.23214,6.23245,6.2279,6.22965,176000000.0
2005-10-03 08:45:00,6.22986,6.23298,6.22897,6.23048,227000000.0
2005-10-03 09:00:00,6.2298,6.23685,6.22817,6.23685,195000000.0
2005-10-03 09:15:00,6.23799,6.23799,6.23327,6.23491,214000000.0
2005-10-03 09:30:00,6.2349,6.23832,6.231,6.23768,228000000.0
2005-10-03 09:45:00,6.23662,6.2382,6.23211,6.23295,218000000.0
2005-10-03 10:00:00,6.2326,6.23549,6.23072,6.23461,195000000.0
2005-10-03 10:15:00,6.235,6.24366,6.23362,6.2427,194000000.0
2005-10-03 10:30:00,6.24316,6.24777,6.24213,6.24488,191000000.0
2005-10-03 10:45:00,6.24459,6.25165,6.2438,6.25113,176000000.0
2005-10-03 11:00:00,6.25077,6.25416,6.24917,6.25076,199000000.0
2005-10-03 11:15:00,6.25077,6.25136,6.24514,6.24683,203000000.0
2005-10-03 11:30:00,6.24622,6.24935,6.24569,6.24818,198000000.0
2005-10-03 11:45:00,6.24786,6.24953,6.24545,6.24707,182000000.0
2005-10-03 12:00:00,6.2472,6.24801,6.24406,6.24619,187000000.0
2005-10-03 12:15:00,6.24532,6.25052,6.24513,6.24671,183000000.0
2005-10-03 12:30:00,6.24666,6.24877,6.24523,6.24684,195000000.0
2005-10-03 12:45:00,6.24729,6.24897,6.24533,6.24871,193000000.0
2005-10-03 13:00:00,6.24902,6.25371,6.24812,6.25225,237000000.0
2005-10-03 13:15:00,6.25294,6.25318,6.24804,6.25119,203000000.0
2005-10-03 13:30:00,6.25111,6.25195,6.24729,6.24895,175000000.0
2005-10-03 13:45:00,6.24929,6.25229,6.24713,6.24907,181000000.0
2005-10-03 14:00:00,6.24993,6.25048,6.24538,6.24848,188000000.0
2005-10-03 14:15:00,6.2485,6.2521,6.24552,6.2521,193000000.0
2005-10-03 14:30:00,6.25122,6.25212,6.24624,6.24821,200000000.0
2005-10-03 14:45:00,6.24739,6.24991,6.24505,6.24818,187000000.0
2005-10-03 15:00:00,6.25042,6.2523,6.24871,6.25084,205000000.0
2005-10-03 15:15:00,6.25082,6.25149,6.24627,6.24714,198000000.0
2005-10-03 15:30:00,6.24737,6.25006,6.24542,6.25006,182000000.0
2005-10-03 15:45:00,6.24994,6.24994,6.24373,6.24565,230000000.0
2005-10-03 16:00:00,6.24734,6.25658,6.24734,6.25561,195000000.0
2005-10-03 16:15:00,6.25496,6.25941,6.25326,6.25941,182000000.0
2005-10-03 16:30:00,6.26,6.2634,6.25696,6.25916,217000000.0
2005-10-03 16:45:00,6.2585,6.26185,6.25677,6.26025,177000000.0
2005-10-03 17:00:00,6.26071,6.26155,6.25477,6.25964,192000000.0
2005-10-03 17:15:00,6.25897,6.26151,6.2533,6.25731,188000000.0
2005-10-03 17:30:00,6.25701,6.25958,6.25646,6.25695,203000000.0
2005-10-03 17:45:00,6.25688,6.2612,6.25688,6.25899,212000000.0
2005-10-03 18:00:00,6.25852,6.26111,6.25744,6.25769,203000000.0
2005-10-03 18:15:00,6.25754,6.26168,6.25754,6.26086,191000000.0
2005-10-03 18:30:00,6.26123,6.26332,6.2589,6.26046,208000000.0
2005-10-03 18:45:00,6.26034,6.26194,6.25784,6.26157,200000000.0
2005-10-03 19:00:00,6.26026,6.26147,6.25816,6.26053,214000000.0
2005-10-03 19:15:00,6.26014,6.26308,6.25924,6.26148,195000000.0
2005-10-03 19:30:00,6.26125,6.26272,6.25896,6.25989,199000000.0
2005-10-03 19:45:00,6.26016,6.26145,6.25886,6.2609,209000000.0
2005-10-03 20:00:00,6.26068,6.26068,6.25411,6.25481,198000000.0
2005-10-03 20:15:00,6.25525,6.25677,6.25379,6.25412,192000000.0
2005-10-03 20:30:00,6.25379,6.25856,6.2531,6.25747,218000000.0
2005-10-03 20:45:00,6.25728,6.25871,6.25518,6.25871,194000000.0
2005-10-03 21:00:00,6.25788,6.25955,6.25624,6.25727,200000000.0
2005-10-03 21:15:00,6.25747,6.25873,6.25467,6.25481,178000000.0
2005-10-03 21:30:00,6.25534,6.2573,6.25502,6.25602,212000000.0
2005-10-03 21:45:00,6.25604,6.2579,6.25469,6.25663,196000000.0
2005-10-03 22:00:00,6.25601,6.25889,6.25515,6.25876,210000000.0
2005-10-03 22:15:00,6.25938,6.25955,6.25589,6.2581,201000000.0
2005-10-03 22:30:00,6.25742,6.25928,6.25665,6.25839,179000000.0
2005-10-03 22:45:00,6.25846,6.25919,6.25488,6.25516,202000000.0
2005-10-03 23:00:00,6.25526,6.25645,6.25246,6.25373,194000000.0
2005-10-03 23:15:00,6.25236,6.25519,6.25087,6.25363,195000000.0
2005-10-03 23:30:00,6.25556,6.25728,6.25308,6.2543,214000000.0
2005-10-03 23:45:00,6.25423,6.2569,6.2525,6.25445,219000000.0
2005-10-04 00:00:00,6.25486,6.25812,6.25327,6.25676,195000000.0
2005-10-04 00:15:00,6.25698,6.25908,6.25449,6.25752,191000000.0
2005-10-04 00:30:00,6.25753,6.26339,6.25709,6.26232,205000000.0
2005-10-04 00:45:00,6.2627,6.26496,6.26027,6.26108,189000000.0
2005-10-04 01:00:00,6.26051,6.26146,6.2554,6.2592,188000000.0
2005-10-04 01:15:00,6.25916,6.26072,6.25754,6.25856,192000000.0
2005-10-04 01:30:00,6.25967,6.26098,6.25165,6.25267,211000000.0
2005-10-04 01:45:00,6.25324,6.25858,6.25268,6.25588,196000000.0
2005-10-04 02:00:00,6.25496,6.2573,6.25223,6.25294,216000000.0
2005-10-04 02:15:00,6.2514,6.25347,6.24996,6.25178,203000000.0
2005-10-04 02:30:00,6.25184,6.25428,6.25012,6.25341,204000000.0
2005-10-04 02:45:00,6.25355,6.25682,6.25166,6.25638,200000000.0
2005-10-04 03:00:00,6.25574,6.26086,6.25468,6.25947,215000000.0
2005-10-04 03:15:00,6.25957,6.26113,6.2561,6.25673,183000000.0
2005-10-04 03:30:00,6.25703,6.25931,6.25565,6.25829,210000000.0
2005-10-04 03:45:00,6.25647,6.25764,6.25408,6.25555,190000000.0
2005-10-04 04:00:00,6.25609,6.25831,6.25488,6.25776,213000000.0
2005-10-04 04:15:00,6.25827,6.25836,6.25451,6.25635,172000000.0
2005-10-04 04:30:00,6.25635,6.25721,6.25386,6.25607,184000000.0
2005-10-04 04:45:00,6.25612,6.25746,6.25445,6.25598,199000000.0
2005-10-04 05:00:00,6.25613,6.25688,6.24477,6.2468,193000000.0
2005-10-04 05:15:00,6.24704,6.24893,6.24563,6.24823,212000000.0
2005-10-04 05:30:00,6.24784,6.25261,6.24737,6.2503,215000000.0
2005-10-04 05:45:00,6.25035,6.25265,6.24873,6.25265,209000000.0
2005-10-04 06:00:00,6.25245,6.25321,6.25004,6.25237,231000000.0
2005-10-04 06:15:00,6.25092,6.25437,6.2501,6.25296,208000000.0
2005-10-04 06:30:00,6.25292,6.2546,6.25124,6.25288,201000000.0
2005-10-04 06:45:00,6.25277,6.25393,6.25147,6.25278,189000000.0
2005-10-04 07:00:00,6.25232,6.25417,6.25134,6.25292,199000000.0
2005-10-04 07:15:00,6.25283,6.25321,6.24663,6.24779,234000000.0
2005-10-04 07:30:00,6.2465,6.24902,6.2458,6.24599,179000000.0
2005-10-04 07:45:00,6.24584,6.25087,6.24415,6.24985,188000000.0
2005-10-04 08:00:00,6.25053,6.2542,6.24984,6.25266,196000000.0
2005-10-04 08:15:00,6.253,6.25528,6.24954,6.25528,179000000.0
2005-10-04 08:30:00,6.25479,6.26156,6.25479,6.25944,176000000.0
2005-10-04 08:45:00,6.25902,6.26196,6.25385,6.25554,227000000.0
2005-10-04 09:00:00,6.25489,6.25762,6.25397,6.25676,195000000.0
2005-10-04 09:15:00,6.25721,6.25879,6.25458,6.25458,214000000.0
2005-10-04 09:30:00,6.25394,6.25796,6.25056,6.25738,228000000.0
2005-10-04 09:45:00,6.25715,6.26236,6.25523,6.25921,218000000.0
2005-10-04 10:00:00,6.25964,6.26107,6.25687,6.25755,195000000.0
2005-10-04 10:15:00,6.25689,6.25815,6.24914,6.25231,194000000.0
2005-10-04 10:30:00,6.25254,6.25546,6.24959,6.25381,191000000.0
2005-10-04 10:45:00,6.25371,6.25474,6.24968,6.25107,176000000.0
2005-10-04 11:00:00,6.25024,6.2536,6.24711,6.25046,199000000.0
2005-10-04 11:15:00,6.25081,6.2512,6.24564,6.247,203000000.0
2005-10-04 11:30:00,6.24725,6.25193,6.24403,6.24709,198000000.0
2005-10-04 11:45:00,6.2472,6.25001,6.2451,6.24591,182000000.0
2005-10-04 12:00:00,6.24582,6.24997,6.24399,6.24718,187000000.0
2005-10-04 12:15:00,6.2473,6.24968,6.24541,6.24966,183000000.0
2005-10-04 12:30:00,6.24969,6.25618,6.24651,6.25444,195000000.0
2005-10-04 12:45:00,6.25502,6.25603,6.24919,6.2513,193000000.0
2005-10-04 13:00:00,6.2508,6.25209,6.24746,6.251,237000000.0
2005-10-04 13:15:00,6.25096,6.25392,6.2475,6.25057,203000000.0
2005-10-04 13:30:00,6.25057,6.25057,6.24623,6.24653,175000000.0
2005-10-04 13:45:00,6.24648,6.24848,6.24458,6.24655,181000000.0
2005-10-04 14:00:00,6.24765,6.24923,6.24456,6.24599,188000000.0
2005-10-04 14:15:00,6.24621,6.25069,6.24361,6.25069,193000000.0
2005-10-04 14:30:00,6.25033,6.25248,6.24743,6.24891,200000000.0
2005-10-04 14:45:00,6.24874,6.24975,6.24523,6.24715,187000000.0
2005-10-04 15:00:00,6.24684,6.25069,6.24563,6.2498,205000000.0
2005-10-04 15:15:00,6.24954,6.25014,6.24394,6.24545,198000000.0
2005-10-04 15:30:00,6.24547,6.24796,6.23993,6.24212,182000000.0
2005-10-04 15:45:00,6.24198,6.24845,6.2412,6.24614,230000000.0
2005-10-04 16:00:00,6.24583,6.24755,6.24377,6.24534,195000000.0
2005-10-04 16:15:00,6.24415,6.24708,6.24139,6.24449,182000000.0
2005-10-04 16:30:00,6.24439,6.24582,6.2432,6.24483,217000000.0
2005-10-04 16:45:00,6.24421,6.24586,6.24203,6.24542,177000000.0
2005-10-04 17:00:00,6.24603,6.24743,6.24284,6.24737,192000000.0
2005-10-04 17:15:00,6.24926,6.25137,6.24811,6.24944,188000000.0
2005-10-04 17:30:00,6.24863,6.2597,6.24761,6.25895,203000000.0
2005-10-04 17:45:00,6.25839,6.25901,6.25447,6.25578,212000000.0
2005-10-04 18:00:00,6.25612,6.25795,6.25199,6.25266,203000000.0
2005-10-04 18:15:00,6.25261,6.2545,6.2453,6.24635,191000000.0
2005-10-04 18:30:00,6.24595,6.24696,6.24221,6.24601,208000000.0
2005-10-04 18:45:00,6.24703,6.25303,6.24491,6.25209,200000000.0
2005-10-04 19:00:00,6.25206,6.25437,6.25113,6.25409,214000000.0
2005-10-04 19:15:00,6.25369,6.25813,6.2522,6.25419,195000000.0
2005-10-04 19:30:00,6.25279,6.257,6.25266,6.25442,199000000.0
2005-10-04 19:45:00,6.25416,6.25634,6.2494,6.25133,209000000.0
2005-10-04 20:00:00,6.2505,6.25523,6.24996,6.25357,198000000.0
2005-10-04 20:15:00,6.25307,6.25496,6.2505,6.25115,192000000.0
2005-10-04 20:30:00,6.25129,6.25314,6.24911,6.25185,218000000.0
2005-10-04 20:45:00,6.25164,6.25335,6.25062,6.25167,194000000.0
2005-10-04 21:00:00,6.25163,6.25499,6.25163,6.25274,200000000.0
2005-10-04 21:15:00,6.25231,6.2542,6.25103,6.25132,178000000.0
2005-10-04 21:30:00,6.25152,6.25415,6.25129,6.2533,212000000.0
2005-10-04 21:45:00,6.25332,6.25501,6.2522,6.25347,196000000.0
2005-10-04 22:00:00,6.25281,6.25607,6.25245,6.25432,210000000.0
2005-10-04 22:15:00,6.25367,6.25641,6.25269,6.255,201000000.0
2005-10-04 22:30:00,6.25471,6.25641,6.25385,6.25509,179000000.0
2005-10-04 22:45:00,6.25506,6.25678,6.2541,6.25505,202000000.0
2005-10-04 23:00:00,6.25468,6.25691,6.25448,6.25461,194000000.0
2005-10-04 23:15:00,6.25494,6.25604,6.25306,6.25311,195000000.0
2005-10-04 23:30:00,6.25353,6.2554,6.25306,6.25482,214000000.0
2005-10-04 23:45:00,6.25463,6.25631,6.25392,6.25443,219000000.0
2005-10-05 00:00:00,6.25483,6.25577,6.25303,6.25395,195000000.0
2005-10-05 00:15:00,6.25405,6.25641,6.25387,6.25387,191000000.0
2005-10-05 00:30:00,6.25451,6.25658,6.2529,6.25642,205000000.0
2005-10-05 00:45:00,6.25665,6.25675,6.25425,6.25657,189000000.0
2005-10-05 01:00:00,6.25616,6.25723,6.25496,6.2568,188000000.0
2005-10-05 01:15:00,6.25655,6.25789,6.25385,6.25547,192000000.0
2005-10-05 01:30:00,6.25547,6.2567,6.25372,6.25464,211000000.0
2005-10-05 01:45:00,6.25473,6.25612,6.25334,6.25508,196000000.0
2005-10-05 02:00:00,6.2545,6.25561,6.25115,6.25251,216000000.0
2005-10-05 02:15:00,6.25275,6.25695,6.25275,6.25619,203000000.0
2005-10-05 02:30:00,6.25607,6.25711,6.25322,6.25461,204000000.0
2005-10-05 02:45:00,6.25441,6.2554,6.25074,6.25165,200000000.0
2005-10-05 03:00:00,6.25156,6.2552,6.24871,6.25406,215000000.0
2005-10-05 03:15:00,6.2532,6.25489,6.2496,6.25021,183000000.0
2005-10-05 03:30:00,6.25088,6.25159,6.24672,6.2479,210000000.0
2005-10-05 03:45:00,6.2475,6.24828,6.2431,6.24604,190000000.0
2005-10-05 04:00:00,6.24601,6.24727,6.24192,6.24635,213000000.0
2005-10-05 04:15:00,6.24642,6.2476,6.24423,6.24567,172000000.0
2005-10-05 04:30:00,6.24583,6.24894,6.24583,6.24657,184000000.0
2005-10-05 04:45:00,6.24669,6.24852,6.24528,6.24528,199000000.0
2005-10-05 05:00:00,6.24546,6.24721,6.24363,6.24443,193000000.0
2005-10-05 05:15:00,6.24415,6.24559,6.24294,6.24481,212000000.0
2005-10-05 05:30:00,6.24508,6.24705,6.24403,6.24566,215000000.0
2005-10-05 05:45:00,6.24559,6.24605,6.24205,6.24323,209000000.0
2005-10-05 06:00:00,6.24347,6.24423,6.24138,6.24221,231000000.0
2005-10-05 06:15:00,6.24202,6.24328,6.23475,6.23689,208000000.0
2005-10-05 06:30:00,6.23715,6.23902,6.23464,6.2356,201000000.0
2005-10-05 06:45:00,6.2358,6.23953,6.2358,6.23704,189000000.0
2005-10-05 07:00:00,6.23662,6.23968,6.23347,6.23805,199000000.0
2005-10-05 07:15:00,6.23804,6.24267,6.23749,6.24173,234000000.0
2005-10-05 07:30:00,6.24055,6.24521,6.23971,6.24295,179000000.0
2005-10-05 07:45:00,6.24282,6.2448,6.24154,6.24342,188000000.0
2005-10-05 08:00:00,6.24337,6.24643,6.24322,6.24559,196000000.0
2005-10-05 08:15:00,6.24603,6.24764,6.23944,6.2403,179000000.0
2005-10-05 08:30:00,6.24064,6.24194,6.23925,6.24002,176000000.0
2005-10-05 08:45:00,6.24073,6.24115,6.23551,6.23846,227000000.0
2005-10-05 09:00:00,6.23756,6.24334,6.23623,6.24049,195000000.0
2005-10-05 09:15:00,6.24001,6.2437,6.23853,6.23958,214000000.0
2005-10-05 09:30:00,6.23878,6.24288,6.2333,6.23496,228000000.0
2005-10-05 09:45:00,6.23432,6.23486,6.22875,6.22875,218000000.0
2005-10-05 10:00:00,6.23024,6.23532,6.22844,6.23515,195000000.0
2005-10-05 10:15:00,6.23513,6.23613,6.23113,6.23504,194000000.0
2005-10-05 10:30:00,6.23564,6.23865,6.23266,6.23665,191000000.0
2005-10-05 10:45:00,6.23565,6.23834,6.23086,6.23219,176000000.0
2005-10-05 11:00:00,6.2314,6.23556,6.23053,6.23519,199000000.0
2005-10-05 11:15:00,6.23484,6.23511,6.23129,6.23317,203000000.0
2005-10-05 11:30:00,6.23402,6.23445,6.22978,6.2318,198000000.0
2005-10-05 11:45:00,6.23228,6.23443,6.23099,6.23265,182000000.0
2005-10-05 12:00:00,6.23456,6.23623,6.23329,6.23504,187000000.0
2005-10-05 12:15:00,6.23492,6.24008,6.23153,6.23868,183000000.0
2005-10-05 12:30:00,6.23812,6.24002,6.23494,6.2358,195000000.0
2005-10-05 12:45:00,6.23363,6.23678,6.2312,6.2349,193000000.0
2005-10-05 13:00:00,6.23482,6.23689,6.23366,6.23616,237000000.0
2005-10-05 13:15:00,6.23624,6.23729,6.23438,6.23616,203000000.0
2005-10-05 13:30:00,6.23621,6.23908,6.23509,6.23752,175000000.0
2005-10-05 13:45:00,6.23764,6.2397,6.2366,6.23856,181000000.0
2005-10-05 14:00:00,6.23934,6.24142,6.23821,6.23911,188000000.0
2005-10-05 14:15:00,6.24083,6.24344,6.23717,6.24272,193000000.0
2005-10-05 14:30:00,6.24221,6.24636,6.2397,6.24524,200000000.0
2005-10-05 14:45:00,6.24509,6.2486,6.24452,6.24678,187000000.0
2005-10-05 15:00:00,6.247,6.24898,6.24441,6.24796,205000000.0
2005-10-05 15:15:00,6.2481,6.25016,6.24115,6.24432,198000000.0
2005-10-05 15:30:00,6.24449,6.24604,6.2409,6.24265,182000000.0
2005-10-05 15:45:00,6.24303,6.24683,6.24163,6.24568,230000000.0
2005-10-05 16:00:00,6.24523,6.24581,6.23116,6.23422,195000000.0
2005-10-05 16:15:00,6.23448,6.23716,6.229,6.23036,182000000.0
2005-10-05 16:30:00,6.23063,6.23722,6.22233,6.23635,217000000.0
2005-10-05 16:45:00,6.23636,6.23806,6.23394,6.23664,177000000.0
2005-10-05 17:00:00,6.23523,6.23659,6.23023,6.23268,192000000.0
2005-10-05 17:15:00,6.23203,6.23691,6.23012,6.23012,188000000.0
2005-10-05 17:30:00,6.23076,6.23314,6.22275,6.22597,203000000.0
2005-10-05 17:45:00,6.22684,6.23064,6.21975,6.22114,212000000.0
2005-10-05 18:00:00,6.221,6.22896,6.221,6.22663,203000000.0
2005-10-05 18:15:00,6.22757,6.23513,6.2255,6.23377,191000000.0
2005-10-05 18:30:00,6.2344,6.23624,6.22981,6.23144,208000000.0
2005-10-05 18:45:00,6.23186,6.2339,6.2305,6.23075,200000000.0
2005-10-05 19:00:00,6.23094,6.23497,6.23046,6.23487,214000000.0
2005-10-05 19:15:00,6.23533,6.23582,6.23297,6.23447,195000000.0
2005-10-05 19:30:00,6.23482,6.23619,6.23288,6.23489,199000000.0
2005-10-05 19:45:00,6.2346,6.23627,6.23352,6.23467,209000000.0
2005-10-05 20:00:00,6.23434,6.23792,6.23402,6.23694,198000000.0
2005-10-05 20:15:00,6.2376,6.23797,6.23499,6.23671,192000000.0
2005-10-05 20:30:00,6.23685,6.23906,6.23452,6.23576,218000000.0
2005-10-05 20:45:00,6.23626,6.23784,6.23421,6.23693,194000000.0
2005-10-05 21:00:00,6.23668,6.2383,6.23502,6.23561,200000000.0
2005-10-05 21:15:00,6.23583,6.23896,6.2353,6.23687,178000000.0
2005-10-05 21:30:00,6.23721,6.23823,6.23274,6.23325,212000000.0
2005-10-05 21:45:00,6.23393,6.23487,6.23007,6.23133,196000000.0
2005-10-05 22:00:00,6.23099,6.23149,6.22831,6.22908,210000000.0
2005-10-05 22:15:00,6.22775,6.22883,6.22497,6.22711,201000000.0
2005-10-05 22:30:00,6.22699,6.22734,6.22397,6.22642,179000000.0
2005-10-05 22:45:00,6.22624,6.22867,6.22425,6.22533,202000000.0
2005-10-05 23:00:00,6.22483,6.22719,6.22401,6.22423,194000000.0
2005-10-05 23:15:00,6.22587,6.22587,6.22159,6.22392,195000000.0
2005-10-05 23:30:00,6.22405,6.22435,6.2172,6.21963,214000000.0
2005-10-05 23:45:00,6.22032,6.22226,6.2043,6.20596,219000000.0
2005-10-06 00:00:00,6.20624,6.21555,6.20551,6.21525,195000000.0
2005-10-06 00:15:00,6.21534,6.21636,6.2126,6.21417,191000000.0
2005-10-06 00:30:00,6.21409,6.21644,6.21172,6.21276,205000000.0
2005-10-06 00:45:00,6.21253,6.21319,6.20705,6.20749,189000000.0
2005-10-06 01:00:00,6.2076,6.20875,6.20317,6.20443,188000000.0
2005-10-06 01:15:00,6.20417,6.21176,6.20409,6.211,192000000.0
2005-10-06 01:30:00,6.21111,6.21239,6.20719,6.2078,211000000.0
2005-10-06 01:45:00,6.20823,6.20953,6.20501,6.20505,196000000.0
2005-10-06 02:00:00,6.20482,6.20616,6.1964,6.19692,216000000.0
2005-10-06 02:15:00,6.19566,6.19566,6.18874,6.18997,203000000.0
2005-10-06 02:30:00,6.19039,6.19602,6.18535,6.19317,204000000.0
2005-10-06 02:45:00,6.19373,6.19594,6.18302,6.18453,200000000.0
2005-10-06 03:00:00,6.18428,6.18944,6.1828,6.18658,215000000.0
2005-10-06 03:15:00,6.1867,6.19128,6.1867,6.18963,183000000.0
2005-10-06 03:30:00,6.19027,6.193,6.18847,6.19059,210000000.0
2005-10-06 03:45:00,6.19027,6.19171,6.18873,6.19058,190000000.0
2005-10-06 04:00:00,6.18946,6.19244,6.18717,6.18796,213000000.0
2005-10-06 04:15:00,6.18936,6.18988,6.18574,6.18636,172000000.0
2005-10-06 04:30:00,6.18692,6.1872,6.18293,6.18435,184000000.0
2005-10-06 04:45:00,6.18481,6.18615,6.18325,6.18331,199000000.0
2005-10-06 05:00:00,6.18303,6.18571,6.18247,6.18276,193000000.0
2005-10-06 05:15:00,6.18446,6.18662,6.18237,6.18583,212000000.0
2005-10-06 05:30:00,6.18536,6.18972,6.18441,6.18838,215000000.0
2005-10-06 05:45:00,6.18934,6.18982,6.18448,6.18572,209000000.0
2005-10-06 06:00:00,6.18587,6.18608,6.18167,6.18317,231000000.0
2005-10-06 06:15:00,6.18346,6.18543,6.18068,6.18068,208000000.0
2005-10-06 06:30:00,6.18205,6.18289,6.1786,6.17959,201000000.0
2005-10-06 06:45:00,6.17909,6.18198,6.1753,6.18051,189000000.0
2005-10-06 07:00:00,6.1791,6.18323,6.17898,6.18296,199000000.0
2005-10-06 07:15:00,6.18389,6.18594,6.18226,6.18477,234000000.0
2005-10-06 07:30:00,6.18418,6.18804,6.18316,6.18737,179000000.0
2005-10-06 07:45:00,6.18791,6.19058,6.18577,6.18979,188000000.0
2005-10-06 08:00:00,6.18991,6.19018,6.18268,6.18449,196000000.0
2005-10-06 08:15:00,6.18476,6.1858,6.17672,6.17726,179000000.0
2005-10-06 08:30:00,6.17745,6.18251,6.17659,6.18192,176000000.0
2005-10-06 08:45:00,6.18118,6.18308,6.17712,6.17957,227000000.0
2005-10-06 09:00:00,6.17918,6.18004,6.17659,6.17723,195000000.0
2005-10-06 09:15:00,6.17745,6.17996,6.17504,6.17907,214000000.0
2005-10-06 09:30:00,6.17768,6.18131,6.17613,6.17826,228000000.0
2005-10-06 09:45:00,6.1785,6.18062,6.17633,6.17821,218000000.0
2005-10-06 10:00:00,6.17922,6.18476,6.17818,6.18122,195000000.0
2005-10-06 10:15:00,6.18114,6.18462,6.17943,6.18091,194000000.0
2005-10-06 10:30:00,6.18148,6.18587,6.18045,6.18527,191000000.0
2005-10-06 10:45:00,6.1846,6.18798,6.18219,6.18634,176000000.0
2005-10-06 11:00:00,6.1872,6.18784,6.1834,6.18569,199000000.0
2005-10-06 11:15:00,6.18584,6.18796,6.18176,6.18281,203000000.0
2005-10-06 11:30:00,6.18352,6.18352,6.1776,6.18159,198000000.0
2005-10-06 11:45:00,6.18134,6.18563,6.1796,6.18478,182000000.0
2005-10-06 12:00:00,6.18557,6.18942,6.18179,6.1884,187000000.0
2005-10-06 12:15:00,6.18902,6.19253,6.1863,6.18863,183000000.0
2005-10-06 12:30:00,6.18802,6.19006,6.18309,6.18415,195000000.0
2005-10-06 12:45:00,6.18409,6.1847,6.18183,6.18391,193000000.0
2005-10-06 13:00:00,6.1829,6.1851,6.17916,6.18042,237000000.0
2005-10-06 13:15:00,6.18095,6.18334,6.17407,6.18123,203000000.0
2005-10-06 13:30:00,6.18159,6.18671,6.18008,6.18166,175000000.0
2005-10-06 13:45:00,6.18163,6.18446,6.17819,6.17889,181000000.0
2005-10-06 14:00:00,6.17946,6.18062,6.17714,6.18035,188000000.0
2005-10-06 14:15:00,6.1806,6.18754,6.17751,6.17783,193000000.0
2005-10-06 14:30:00,6.17764,6.18361,6.17373,6.18244,200000000.0
2005-10-06 14:45:00,6.18208,6.18247,6.16899,6.1724,187000000.0
2005-10-06 15:00:00,6.17228,6.1753,6.1608,6.1608,205000000.0
2005-10-06 15:15:00,6.16099,6.16155,6.14949,6.15278,198000000.0
2005-10-06 15:30:00,6.15315,6.15681,6.1507,6.15361,182000000.0
2005-10-06 15:45:00,6.15436,6.15499,6.14329,6.1452,230000000.0
2005-10-06 16:00:00,6.14339,6.14686,6.13749,6.14505,195000000.0
2005-10-06 16:15:00,6.14576,6.14809,6.14058,6.14326,182000000.0
2005-10-06 16:30:00,6.14358,6.14687,6.14274,6.1465,217000000.0
2005-10-06 16:45:00,6.14686,6.14936,6.14278,6.14338,177000000.0
2005-10-06 17:00:00,6.14424,6.1479,6.14302,6.14647,192000000.0
2005-10-06 17:15:00,6.1467,6.15041,6.1444,6.14707,188000000.0
2005-10-06 17:30:00,6.14634,6.14873,6.14304,6.14374,203000000.0
2005-10-06 17:45:00,6.1435,6.14806,6.14162,6.14409,212000000.0
2005-10-06 18:00:00,6.14319,6.14443,6.14076,6.14294,203000000.0
2005-10-06 18:15:00,6.14299,6.14725,6.14154,6.14671,191000000.0
2005-10-06 18:30:00,6.14648,6.14667,6.12905,6.13039,208000000.0
2005-10-06 18:45:00,6.13022,6.1356,6.12924,6.1356,200000000.0
2005-10-06 19:00:00,6.13477,6.13558,6.13176,6.13328,214000000.0
2005-10-06 19:15:00,6.13225,6.13353,6.13011,6.13149,195000000.0
2005-10-06 19:30:00,6.13175,6.13246,6.12705,6.12818,199000000.0
2005-10-06 19:45:00,6.12637,6.12657,6.1161,6.1219,209000000.0
2005-10-06 20:00:00,6.12115,6.12223,6.11611,6.11773,198000000.0
2005-10-06 20:15:00,6.11737,6.11864,6.11272,6.11463,192000000.0
2005-10-06 20:30:00,6.11398,6.11656,6.10772,6.11035,218000000.0
2005-10-06 20:45:00,6.11049,6.11827,6.11007,6.11827,194000000.0
2005-10-06 21:00:00,6.1182,6.11893,6.11561,6.11748,200000000.0
2005-10-06 21:15:00,6.11781,6.12009,6.11635,6.11754,178000000.0
2005-10-06 21:30:00,6.11759,6.1182,6.11345,6.11538,212000000.0
2005-10-06 21:45:00,6.11564,6.12043,6.11445,6.119,196000000.0
2005-10-06 22:00:00,6.11843,6.1217,6.11706,6.12072,210000000.0
2005-10-06 22:15:00,6.12034,6.12134,6.11701,6.11835,201000000.0
2005-10-06 22:30:00,6.11889,6.12266,6.11711,6.12186,179000000.0
2005-10-06 22:45:00,6.12121,6.12199,6.11691,6.1203,202000000.0
2005-10-06 23:00:00,6.11997,6.12083,6.11585,6.11731,194000000.0
2005-10-06 23:15:00,6.11769,6.11858,6.114,6.11499,195000000.0
2005-10-06 23:30:00,6.11513,6.11925,6.11389,6.11625,214000000.0
2005-10-06 23:45:00,6.11628,6.11908,6.11618,6.1181,219000000.0
2005-10-07 00:00:00,6.11825,6.12283,6.11743,6.12033,195000000.0
2005-10-07 00:15:00,6.12017,6.12389,6.11918,6.12248,191000000.0
2005-10-07 00:30:00,6.12192,6.12551,6.12178,6.12197,205000000.0
2005-10-07 00:45:00,6.12188,6.12454,6.12168,6.12368,189000000.0
2005-10-07 01:00:00,6.12444,6.12634,6.12317,6.12486,188000000.0
2005-10-07 01:15:00,6.12409,6.12657,6.12409,6.12518,192000000.0
2005-10-07 01:30:00,6.125,6.12926,6.12431,6.12889,211000000.0
2005-10-07 01:45:00,6.12867,6.12885,6.12471,6.1261,196000000.0
2005-10-07 02:00:00,6.12601,6.12822,6.12206,6.12478,216000000.0
2005-10-07 02:15:00,6.12483,6.12647,6.12161,6.12325,203000000.0
2005-10-07 02:30:00,6.1228,6.12435,6.12051,6.12435,204000000.0
2005-10-07 02:45:00,6.12442,6.12839,6.12416,6.12744,200000000.0
2005-10-07 03:00:00,6.12662,6.12815,6.12479,6.12505,215000000.0
2005-10-07 03:15:00,6.12473,6.12663,6.12325,6.12548,183000000.0
2005-10-07 03:30:00,6.12532,6.12705,6.12098,6.121,210000000.0
2005-10-07 03:45:00,6.12156,6.12415,6.12108,6.1232,190000000.0
2005-10-07 04:00:00,6.1229,6.12459,6.1221,6.1243,213000000.0
2005-10-07 04:15:00,6.12285,6.12542,6.12156,6.12443,172000000.0
2005-10-07 04:30:00,6.12463,6.12622,6.12241,6.12347,184000000.0
2005-10-07 04:45:00,6.1235,6.12432,6.11975,6.12076,199000000.0
2005-10-07 05:00:00,6.12116,6.12316,6.12047,6.12299,193000000.0
2005-10-07 05:15:00,6.1229,6.1237,6.1206,6.12228,212000000.0
2005-10-07 05:30:00,6.12235,6.12512,6.12176,6.1239,215000000.0
2005-10-07 05:45:00,6.12456,6.1268,6.12269,6.12604,209000000.0
2005-10-07 06:00:00,6.12583,6.12684,6.12434,6.12558,231000000.0
2005-10-07 06:15:00,6.12554,6.12624,6.12286,6.12413,208000000.0
2005-10-07 06:30:00,6.12443,6.12595,6.12281,6.12404,201000000.0
2005-10-07 06:45:00,6.12387,6.12669,6.12387,6.12453,189000000.0
2005-10-07 07:00:00,6.12462,6.12839,6.12336,6.12731,199000000.0
2005-10-07 07:15:00,6.12778,6.12822,6.12542,6.12708,234000000.0
2005-10-07 07:30:00,6.12727,6.13165,6.12612,6.13058,179000000.0
2005-10-07 07:45:00,6.13166,6.13167,6.12608,6.12856,188000000.0
2005-10-07 08:00:00,6.12921,6.12931,6.11922,6.12102,196000000.0
2005-10-07 08:15:00,6.12164,6.12339,6.1194,6.12082,179000000.0
2005-10-07 08:30:00,6.12051,6.12809,6.12004,6.12707,176000000.0
2005-10-07 08:45:00,6.12682,6.12881,6.12374,6.12583,227000000.0
2005-10-07 09:00:00,6.12589,6.12827,6.12402,6.12778,195000000.0
2005-10-07 09:15:00,6.128,6.13181,6.12679,6.12836,214000000.0
2005-10-07 09:30:00,6.12868,6.13228,6.12755,6.13159,228000000.0
2005-10-07 09:45:00,6.13217,6.13337,6.12842,6.12997,218000000.0
2005-10-07 10:00:00,6.12986,6.13126,6.1267,6.12816,195000000.0
2005-10-07 10:15:00,6.12728,6.12855,6.12515,6.12849,194000000.0
2005-10-07 10:30:00,6.12898,6.13036,6.12748,6.12832,191000000.0
2005-10-07 10:45:00,6.12782,6.13071,6.12647,6.12856,176000000.0
2005-10-07 11:00:00,6.12824,6.13225,6.12624,6.13152,199000000.0
2005-10-07 11:15:00,6.13293,6.13386,6.12987,6.13175,203000000.0
2005-10-07 11:30:00,6.13166,6.13457,6.12924,6.13308,198000000.0
2005-10-07 11:45:00,6.13296,6.136,6.13149,6.13424,182000000.0
2005-10-07 12:00:00,6.1343,6.13611,6.13324,6.13329,187000000.0
2005-10-07 12:15:00,6.1335,6.13705,6.13102,6.13177,183000000.0
2005-10-07 12:30:00,6.13221,6.13396,6.13054,6.13194,195000000.0
2005-10-07 12:45:00,6.13239,6.13681,6.13179,6.13681,193000000.0
2005-10-07 13:00:00,6.13686,6.13738,6.13318,6.13518,237000000.0
2005-10-07 13:15:00,6.13584,6.13668,6.13347,6.13514,203000000.0
2005-10-07 13:30:00,6.13534,6.13599,6.13031,6.13464,175000000.0
2005-10-07 13:45:00,6.13452,6.13772,6.13386,6.13691,181000000.0
2005-10-07 14:00:00,6.1369,6.13838,6.13453,6.13767,188000000.0
2005-10-07 14:15:00,6.13789,6.14131,6.13612,6.13888,193000000.0
2005-10-07 14:30:00,6.14373,6.15909,6.14373,6.14877,200000000.0
2005-10-07 14:45:00,6.14939,6.15678,6.14248,6.15595,187000000.0
2005-10-07 15:00:00,6.15566,6.16136,6.15169,6.15677,205000000.0
2005-10-07 15:15:00,6.15807,6.16298,6.154,6.15463,198000000.0
2005-10-07 15:30:00,6.15435,6.16183,6.15389,6.15827,182000000.0
2005-10-07 15:45:00,6.15812,6.15835,6.15266,6.15602,230000000.0
2005-10-07 16:00:00,6.15696,6.15718,6.14619,6.14816,195000000.0
2005-10-07 16:15:00,6.14845,6.15172,6.14369,6.15088,182000000.0
2005-10-07 16:30:00,6.15102,6.15276,6.14749,6.14847,217000000.0
2005-10-07 16:45:00,6.14713,6.15324,6.14572,6.15289,177000000.0
2005-10-07 17:00:00,6.15288,6.15344,6.14617,6.153,192000000.0
2005-10-07 17:15:00,6.1527,6.1579,6.15013,6.15672,188000000.0
2005-10-07 17:30:00,6.15607,6.15689,6.15282,6.15408,203000000.0
2005-10-07 17:45:00,6.15466,6.15675,6.15139,6.15407,212000000.0
2005-10-07 18:00:00,6.15458,6.16097,6.15278,6.15966,203000000.0
2005-10-07 18:15:00,6.15977,6.15985,6.15515,6.15743,191000000.0
2005-10-07 18:30:00,6.15754,6.16022,6.15603,6.15677,208000000.0
2005-10-07 18:45:00,6.15721,6.15783,6.15148,6.15301,200000000.0
2005-10-07 19:00:00,6.15245,6.15368,6.14837,6.15171,214000000.0
2005-10-07 19:15:00,6.15139,6.15276,6.14695,6.14812,195000000.0
2005-10-07 19:30:00,6.14796,6.15145,6.14686,6.14969,199000000.0
2005-10-07 19:45:00,6.14939,6.15058,6.14718,6.14779,209000000.0
2005-10-07 20:00:00,6.14735,6.15244,6.14685,6.14868,198000000.0
2005-10-07 20:15:00,6.1494,6.15105,6.14868,6.1495,192000000.0
2005-10-07 20:30:00,6.14952,6.15053,6.14614,6.14895,218000000.0
2005-10-07 20:45:00,6.14936,6.14987,6.14615,6.14851,194000000.0
2005-10-07 21:00:00,6.14749,6.15015,6.14629,6.14893,200000000.0
2005-10-07 21:15:00,6.14899,6.15026,6.14754,6.14955,178000000.0
2005-10-07 21:30:00,6.1493,6.15041,6.14803,6.14829,212000000.0
2005-10-07 21:45:00,6.14816,6.14965,6.14743,6.14811,196000000.0
2005-10-07 22:00:00,6.14786,6.1496,6.14647,6.14864,210000000.0
2005-10-07 22:15:00,6.14914,6.15003,6.14723,6.1497,201000000.0
2005-10-07 22:30:00,6.1497,6.15019,6.14635,6.14776,179000000.0
2005-10-07 22:45:00,6.14702,6.1494,6.14481,6.14596,202000000.0
2005-10-10 02:00:00,6.14582,6.14762,6.14441,6.14598,216000000.0
2005-10-10 02:15:00,6.14617,6.14777,6.14486,6.14775,203000000.0
2005-10-10 02:30:00,6.14725,6.14828,6.14502,6.14606,204000000.0
2005-10-10 02:45:00,6.14635,6.14933,6.14498,6.14838,200000000.0
2005-10-10 03:00:00,6.14845,6.14943,6.14585,6.14667,215000000.0
2005-10-10 03:15:00,6.14594,6.14636,6.14311,6.14443,183000000.0
2005-10-10 03:30:00,6.14517,6.14679,6.14346,6.14445,210000000.0
2005-10-10 03:45:00,6.14475,6.14735,6.144,6.14465,190000000.0
2005-10-10 04:00:00,6.14463,6.14865,6.14338,6.14806,213000000.0
2005-10-10 04:15:00,6.1483,6.15155,6.14683,6.14791,172000000.0
2005-10-10 04:30:00,6.14809,6.15097,6.14794,6.14975,184000000.0
2005-10-10 04:45:00,6.14974,6.15041,6.14819,6.14936,199000000.0
2005-10-10 05:00:00,6.14935,6.15182,6.14928,6.14992,193000000.0
2005-10-10 05:15:00,6.14958,6.15116,6.1473,6.1489,212000000.0
2005-10-10 05:30:00,6.14906,6.14975,6.14676,6.14847,215000000.0
2005-10-10 05:45:00,6.14843,6.15049,6.14693,6.14919,209000000.0
2005-10-10 06:00:00,6.14898,6.15144,6.14732,6.14949,231000000.0
2005-10-10 06:15:00,6.14982,6.15285,6.14926,6.15042,208000000.0
2005-10-10 06:30:00,6.15028,6.1536,6.14945,6.15318,201000000.0
2005-10-10 06:45:00,6.15349,6.15443,6.15137,6.15248,189000000.0
2005-10-10 07:00:00,6.15214,6.15277,6.14748,6.14911,199000000.0
2005-10-10 07:15:00,6.14911,6.15026,6.14689,6.14734,234000000.0
2005-10-10 07:30:00,6.1475,6.14967,6.14485,6.14534,179000000.0
2005-10-10 07:45:00,6.14502,6.14855,6.14502,6.14658,188000000.0
2005-10-10 08:00:00,6.14715,6.1523,6.14542,6.14969,196000000.0
2005-10-10 08:15:00,6.14811,6.15013,6.14503,6.14503,179000000.0
2005-10-10 08:30:00,6.14435,6.14799,6.13992,6.14341,176000000.0
2005-10-10 08:45:00,6.14367,6.14723,6.14186,6.14511,227000000.0
2005-10-10 09:00:00,6.14424,6.14495,6.13739,6.13891,195000000.0
2005-10-10 09:15:00,6.13803,6.14279,6.1356,6.13928,214000000.0
2005-10-10 09:30:00,6.13982,6.14249,6.13639,6.14028,228000000.0
2005-10-10 09:45:00,6.14022,6.1406,6.13367,6.13472,218000000.0
2005-10-10 10:00:00,6.13486,6.13943,6.1347,6.13756,195000000.0
2005-10-10 10:15:00,6.13797,6.14071,6.13591,6.13753,194000000.0
2005-10-10 10:30:00,6.13789,6.14004,6.13575,6.13849,191000000.0
2005-10-10 10:45:00,6.13865,6.14218,6.13753,6.14138,176000000.0
2005-10-10 11:00:00,6.14235,6.14631,6.1408,6.14551,199000000.0
2005-10-10 11:15:00,6.1453,6.14937,6.14236,6.14832,203000000.0
2005-10-10 11:30:00,6.14819,6.14868,6.14427,6.1458,198000000.0
2005-10-10 11:45:00,6.14548,6.146,6.14237,6.14258,182000000.0
2005-10-10 12:00:00,6.14242,6.14375,6.1397,6.14313,187000000.0
2005-10-10 12:15:00,6.14333,6.14425,6.1404,6.14322,183000000.0
2005-10-10 12:30:00,6.14361,6.14973,6.14155,6.14955,195000000.0
2005-10-10 12:45:00,6.14959,6.15367,6.14341,6.15367,193000000.0
2005-10-10 13:00:00,6.15367,6.15367,6.14624,6.14979,237000000.0
2005-10-10 13:15:00,6.15058,6.15273,6.1461,6.15273,203000000.0
2005-10-10 13:30:00,6.15253,6.15815,6.14977,6.15514,175000000.0
2005-10-10 13:45:00,6.15759,6.16187,6.156,6.16172,181000000.0
2005-10-10 14:00:00,6.16191,6.17138,6.1603,6.16763,188000000.0
2005-10-10 14:15:00,6.16813,6.17044,6.16651,6.16981,193000000.0
2005-10-10 14:30:00,6.16908,6.17647,6.16833,6.17443,200000000.0
2005-10-10 14:45:00,6.17421,6.17847,6.17155,6.17719,187000000.0
2005-10-10 15:00:00,6.17709,6.17992,6.17228,6.17766,205000000.0
2005-10-10 15:15:00,6.17814,6.18002,6.17223,6.17515,198000000.0
2005-10-10 15:30:00,6.17667,6.17744,6.17345,6.1773,182000000.0
2005-10-10 15:45:00,6.17744,6.1805,6.17541,6.18005,230000000.0
2005-10-10 16:00:00,6.18093,6.18452,6.18012,6.18012,195000000.0
2005-10-10 16:15:00,6.18109,6.18643,6.17976,6.18433,182000000.0
2005-10-10 16:30:00,6.18473,6.18568,6.1813,6.18437,217000000.0
2005-10-10 16:45:00,6.18421,6.19139,6.18403,6.18936,177000000.0
2005-10-10 17:00:00,6.18984,6.19013,6.18571,6.18636,192000000.0
2005-10-10 17:15:00,6.18649,6.1887,6.18273,6.18335,188000000.0
2005-10-10 17:30:00,6.18272,6.18464,6.18206,6.18313,203000000.0
2005-10-10 17:45:00,6.18301,6.18611,6.18176,6.18176,212000000.0
2005-10-10 18:00:00,6.18214,6.18552,6.17908,6.18551,203000000.0
2005-10-10 18:15:00,6.18477,6.18823,6.18378,6.18779,191000000.0
2005-10-10 18:30:00,6.18806,6.18894,6.18536,6.18603,208000000.0
2005-10-10 18:45:00,6.1859,6.18688,6.18142,6.18315,200000000.0
2005-10-10 19:00:00,6.18245,6.18412,6.18029,6.18341,214000000.0
2005-10-10 19:15:00,6.18319,6.18429,6.18177,6.18326,195000000.0
2005-10-10 19:30:00,6.18321,6.18528,6.18308,6.18365,199000000.0
2005-10-10 19:45:00,6.18367,6.18502,6.18109,6.18345,209000000.0
2005-10-10 20:00:00,6.18365,6.18576,6.18209,6.18472,198000000.0
2005-10-10 20:15:00,6.18487,6.186,6.18375,6.18474,192000000.0
2005-10-10 20:30:00,6.18456,6.18533,6.1832,6.18466,218000000.0
2005-10-10 20:45:00,6.18463,6.18593,6.18355,6.18468,194000000.0
2005-10-10 21:00:00,6.18444,6.18671,6.18209,6.18275,200000000.0
2005-10-10 21:15:00,6.18253,6.18433,6.18102,6.18172,178000000.0
2005-10-10 21:30:00,6.18173,6.18309,6.17652,6.17675,212000000.0
2005-10-10 21:45:00,6.17681,6.17991,6.174,6.1792,196000000.0
2005-10-10 22:00:00,6.17922,6.17965,6.17644,6.17799,210000000.0
2005-10-10 22:15:00,6.17811,6.17914,6.17642,6.17798,201000000.0
2005-10-10 22:30:00,6.17832,6.17883,6.17403,6.17547,179000000.0
2005-10-10 22:45:00,6.17528,6.17847,6.17442,6.17805,202000000.0
2005-10-10 23:00:00,6.17775,6.17899,6.17499,6.17536,194000000.0
2005-10-10 23:15:00,6.1754,6.17854,6.17429,6.1777,195000000.0
2005-10-10 23:30:00,6.17761,6.17912,6.17632,6.17778,214000000.0
2005-10-10 23:45:00,6.17775,6.17941,6.17615,6.17822,219000000.0
2005-10-11 00:00:00,6.1795,6.1803,6.17753,6.17926,195000000.0
2005-10-11 00:15:00,6.17951,6.18143,6.17837,6.1793,191000000.0
2005-10-11 00:30:00,6.17942,6.18389,6.17928,6.18262,205000000.0
2005-10-11 00:45:00,6.1833,6.18895,6.18132,6.18749,189000000.0
2005-10-11 01:00:00,6.18795,6.18819,6.18477,6.18604,188000000.0
2005-10-11 01:15:00,6.18674,6.18722,6.18401,6.18511,192000000.0
2005-10-11 01:30:00,6.18486,6.18967,6.18398,6.18901,211000000.0
2005-10-11 01:45:00,6.18801,6.18859,6.18339,6.18631,196000000.0
2005-10-11 02:00:00,6.18557,6.18782,6.18294,6.18447,216000000.0
2005-10-11 02:15:00,6.18509,6.19006,6.18463,6.18905,203000000.0
2005-10-11 02:30:00,6.18921,6.18939,6.18618,6.18796,204000000.0
2005-10-11 02:45:00,6.18797,6.19816,6.18714,6.19758,200000000.0
2005-10-11 03:00:00,6.19673,6.20107,6.1962,6.1974,215000000.0
2005-10-11 03:15:00,6.19858,6.19868,6.19428,6.19662,183000000.0
2005-10-11 03:30:00,6.19668,6.19975,6.19369,6.1979,210000000.0
2005-10-11 03:45:00,6.19777,6.19912,6.19437,6.19503,190000000.0
2005-10-11 04:00:00,6.19483,6.19603,6.1919,6.19474,213000000.0
2005-10-11 04:15:00,6.19519,6.1968,6.19308,6.1954,172000000.0
2005-10-11 04:30:00,6.19565,6.1975,6.19324,6.19358,184000000.0
2005-10-11 04:45:00,6.19359,6.19543,6.19275,6.19372,199000000.0
2005-10-11 05:00:00,6.19509,6.19706,6.19366,6.19457,193000000.0
2005-10-11 05:15:00,6.19441,6.19643,6.19383,6.19434,212000000.0
2005-10-11 05:30:00,6.19426,6.19716,6.19408,6.19613,215000000.0
2005-10-11 05:45:00,6.1963,6.1984,6.19532,6.19557,209000000.0
2005-10-11 06:00:00,6.19627,6.19657,6.19368,6.1956,231000000.0
2005-10-11 06:15:00,6.19523,6.19606,6.19407,6.19438,208000000.0
2005-10-11 06:30:00,6.1948,6.19791,6.19438,6.19631,201000000.0
2005-10-11 06:45:00,6.19608,6.19768,6.19297,6.19409,189000000.0
2005-10-11 07:00:00,6.1937,6.1968,6.19206,6.19618,199000000.0
2005-10-11 07:15:00,6.19715,6.19913,6.19335,6.19458,234000000.0
2005-10-11 07:30:00,6.19474,6.19605,6.18175,6.19571,179000000.0
2005-10-11 07:45:00,6.19603,6.19983,6.19514,6.19728,188000000.0
2005-10-11 08:00:00,6.19741,6.20292,6.19647,6.20029,196000000.0
2005-10-11 08:15:00,6.2005,6.20499,6.19864,6.20425,179000000.0
2005-10-11 08:30:00,6.20438,6.206,6.19912,6.19912,176000000.0
2005-10-11 08:45:00,6.19905,6.20209,6.19846,6.20209,227000000.0
2005-10-11 09:00:00,6.20066,6.20328,6.19574,6.19714,195000000.0
2005-10-11 09:15:00,6.19769,6.20015,6.1952,6.19917,214000000.0
2005-10-11 09:30:00,6.19944,6.2021,6.19579,6.19989,228000000.0
2005-10-11 09:45:00,6.19997,6.20328,6.19784,6.20008,218000000.0
2005-10-11 10:00:00,6.19975,6.20005,6.19253,6.19354,195000000.0
2005-10-11 10:15:00,6.19354,6.19614,6.19286,6.19371,194000000.0
2005-10-11 10:30:00,6.19369,6.19629,6.188,6.18935,191000000.0
2005-10-11 10:45:00,6.18987,6.19328,6.18936,6.19061,176000000.0
2005-10-11 11:00:00,6.19114,6.19542,6.18955,6.19253,199000000.0
2005-10-11 11:15:00,6.19312,6.19538,6.19183,6.19448,203000000.0
2005-10-11 11:30:00,6.19349,6.19514,6.18908,6.19068,198000000.0
2005-10-11 11:45:00,6.19067,6.19446,6.18766,6.19442,182000000.0
2005-10-11 12:00:00,6.19474,6.19701,6.191,6.19436,187000000.0
2005-10-11 12:15:00,6.19381,6.20139,6.19257,6.20036,183000000.0
2005-10-11 12:30:00,6.20052,6.20321,6.19776,6.20285,195000000.0
2005-10-11 12:45:00,6.20165,6.20267,6.19626,6.19921,193000000.0
2005-10-11 13:00:00,6.19915,6.19996,6.19294,6.19418,237000000.0
2005-10-11 13:15:00,6.194,6.19921,6.19265,6.19894,203000000.0
2005-10-11 13:30:00,6.19988,6.2014,6.19852,6.19978,175000000.0
2005-10-11 13:45:00,6.19936,6.20064,6.19316,6.19541,181000000.0
2005-10-11 14:00:00,6.19635,6.20071,6.19428,6.20071,188000000.0
2005-10-11 14:15:00,6.20145,6.20619,6.19811,6.20182,193000000.0
2005-10-11 14:30:00,6.20173,6.20259,6.1978,6.19812,200000000.0
2005-10-11 14:45:00,6.19953,6.20384,6.19725,6.20273,187000000.0
2005-10-11 15:00:00,6.20291,6.2049,6.20172,6.20297,205000000.0
2005-10-11 15:15:00,6.20301,6.20945,6.20173,6.20443,198000000.0
2005-10-11 15:30:00,6.20455,6.21005,6.20451,6.20805,182000000.0
2005-10-11 15:45:00,6.20814,6.21276,6.20673,6.21235,230000000.0
2005-10-11 16:00:00,6.21233,6.22137,6.21075,6.21716,195000000.0
2005-10-11 16:15:00,6.21603,6.21979,6.2102,6.2106,182000000.0
2005-10-11 16:30:00,6.21188,6.21998,6.21123,6.21961,217000000.0
2005-10-11 16:45:00,6.22057,6.22063,6.21285,6.21508,177000000.0
2005-10-11 17:00:00,6.2166,6.2166,6.20505,6.20668,192000000.0
2005-10-11 17:15:00,6.20557,6.21038,6.20403,6.21038,188000000.0
2005-10-11 17:30:00,6.21021,6.21056,6.20605,6.20743,203000000.0
2005-10-11 17:45:00,6.20728,6.20766,6.20374,6.20516,212000000.0
2005-10-11 18:00:00,6.2054,6.21188,6.20418,6.21126,203000000.0
2005-10-11 18:15:00,6.21158,6.21204,6.20774,6.21087,191000000.0
2005-10-11 18:30:00,6.21028,6.2184,6.21028,6.2158,208000000.0
2005-10-11 18:45:00,6.21677,6.21991,6.21497,6.21693,200000000.0
2005-10-11 19:00:00,6.21684,6.21819,6.21264,6.21264,214000000.0
2005-10-11 19:15:00,6.21262,6.21569,6.212,6.21552,195000000.0
2005-10-11 19:30:00,6.21546,6.21807,6.21275,6.21807,199000000.0
2005-10-11 19:45:00,6.21735,6.21838,6.21266,6.21547,209000000.0
2005-10-11 20:00:00,6.21491,6.21979,6.21368,6.21779,198000000.0
2005-10-11 20:15:00,6.21821,6.22114,6.2131,6.21968,192000000.0
2005-10-11 20:30:00,6.2186,6.22539,6.21497,6.22117,218000000.0
2005-10-11 20:45:00,6.22161,6.2238,6.21972,6.22149,194000000.0
2005-10-11 21:00:00,6.22088,6.22204,6.21797,6.21868,200000000.0
2005-10-11 21:15:00,6.21838,6.21982,6.21613,6.21889,178000000.0
2005-10-11 21:30:00,6.21777,6.21868,6.21253,6.21445,212000000.0
2005-10-11 21:45:00,6.21466,6.21728,6.21397,6.21567,196000000.0
2005-10-11 22:00:00,6.21528,6.21722,6.21237,6.21595,210000000.0
2005-10-11 22:15:00,6.21564,6.21611,6.21192,6.21583,201000000.0
2005-10-11 22:30:00,6.21443,6.21701,6.21419,6.21489,179000000.0
2005-10-11 22:45:00,6.21468,6.21818,6.21444,6.21616,202000000.0
2005-10-11 23:00:00,6.21593,6.21796,6.21505,6.21621,194000000.0
2005-10-11 23:15:00,6.21622,6.21844,6.21426,6.21486,195000000.0
2005-10-11 23:30:00,6.21546,6.21814,6.21424,6.21814,214000000.0
2005-10-11 23:45:00,6.21804,6.21922,6.21554,6.21779,219000000.0
2005-10-12 00:00:00,6.21803,6.22435,6.21803,6.22134,195000000.0
2005-10-12 00:15:00,6.22111,6.22341,6.22018,6.22337,191000000.0
2005-10-12 00:30:00,6.22338,6.2236,6.22085,6.22173,205000000.0
2005-10-12 00:45:00,6.22165,6.22354,6.21998,6.2208,189000000.0
2005-10-12 01:00:00,6.22058,6.22239,6.21934,6.22155,188000000.0
2005-10-12 01:15:00,6.221,6.2247,6.22099,6.22361,192000000.0
2005-10-12 01:30:00,6.22401,6.23116,6.22371,6.2294,211000000.0
2005-10-12 01:45:00,6.23003,6.23209,6.22604,6.22933,196000000.0
2005-10-12 02:00:00,6.22942,6.23067,6.22612,6.22779,216000000.0
2005-10-12 02:15:00,6.22833,6.23317,6.22716,6.23257,203000000.0
2005-10-12 02:30:00,6.23241,6.23329,6.22955,6.23178,204000000.0
2005-10-12 02:45:00,6.23069,6.2349,6.22886,6.23215,200000000.0
2005-10-12 03:00:00,6.23127,6.23308,6.22959,6.23201,215000000.0
2005-10-12 03:15:00,6.23171,6.23333,6.22956,6.23111,183000000.0
2005-10-12 03:30:00,6.2311,6.23243,6.22696,6.23169,210000000.0
2005-10-12 03:45:00,6.23013,6.23177,6.22589,6.22827,190000000.0
2005-10-12 04:00:00,6.22815,6.22869,6.22338,6.2259,213000000.0
2005-10-12 04:15:00,6.22502,6.22698,6.22386,6.2251,172000000.0
2005-10-12 04:30:00,6.22501,6.22759,6.22403,6.22594,184000000.0
2005-10-12 04:45:00,6.22625,6.22765,6.22448,6.22599,199000000.0
2005-10-12 05:00:00,6.22598,6.22735,6.22411,6.22425,193000000.0
2005-10-12 05:15:00,6.22413,6.22616,6.22368,6.22611,212000000.0
2005-10-12 05:30:00,6.2261,6.22629,6.22272,6.22531,215000000.0
2005-10-12 05:45:00,6.22588,6.22607,6.22175,6.2239,209000000.0
2005-10-12 06:00:00,6.22366,6.22719,6.22303,6.22626,231000000.0
2005-10-12 06:15:00,6.22607,6.22703,6.22389,6.22481,208000000.0
2005-10-12 06:30:00,6.22513,6.22901,6.22513,6.22651,201000000.0
2005-10-12 06:45:00,6.22645,6.22817,6.22514,6.22756,189000000.0
2005-10-12 07:00:00,6.22818,6.22818,6.22441,6.22558,199000000.0
2005-10-12 07:15:00,6.22572,6.22715,6.22441,6.22672,234000000.0
2005-10-12 07:30:00,6.22624,6.2274,6.2243,6.22605,179000000.0
2005-10-12 07:45:00,6.22539,6.22854,6.22458,6.2266,188000000.0
2005-10-12 08:00:00,6.22645,6.2325,6.22608,6.2325,196000000.0
2005-10-12 08:15:00,6.23125,6.23596,6.22734,6.23385,179000000.0
2005-10-12 08:30:00,6.23437,6.23701,6.23141,6.23321,176000000.0
2005-10-12 08:45:00,6.23293,6.2367,6.23074,6.23413,227000000.0
2005-10-12 09:00:00,6.2332,6.23457,6.22764,6.22852,195000000.0
2005-10-12 09:15:00,6.22954,6.23153,6.22729,6.23053,214000000.0
2005-10-12 09:30:00,6.23022,6.23476,6.22917,6.23199,228000000.0
2005-10-12 09:45:00,6.23238,6.23373,6.22863,6.22945,218000000.0
2005-10-12 10:00:00,6.22922,6.22982,6.21895,6.22018,195000000.0
2005-10-12 10:15:00,6.22032,6.22347,6.21792,6.21958,194000000.0
2005-10-12 10:30:00,6.221,6.22478,6.21856,6.22294,191000000.0
2005-10-12 10:45:00,6.22271,6.22447,6.21973,6.22053,176000000.0
2005-10-12 11:00:00,6.22104,6.22197,6.21868,6.21896,199000000.0
2005-10-12 11:15:00,6.21966,6.21975,6.21306,6.21337,203000000.0
2005-10-12 11:30:00,6.21376,6.21638,6.21329,6.21502,198000000.0
2005-10-12 11:45:00,6.21571,6.21832,6.21302,6.21448,182000000.0
2005-10-12 12:00:00,6.21431,6.2157,6.21182,6.21343,187000000.0
2005-10-12 12:15:00,6.21303,6.21905,6.21185,6.21708,183000000.0
2005-10-12 12:30:00,6.21668,6.21835,6.21252,6.21593,195000000.0
2005-10-12 12:45:00,6.21508,6.21701,6.21356,6.21631,193000000.0
2005-10-12 13:00:00,6.21717,6.21717,6.20762,6.20901,237000000.0
2005-10-12 13:15:00,6.20883,6.21006,6.20263,6.20367,203000000.0
2005-10-12 13:30:00,6.20284,6.20761,6.20052,6.20732,175000000.0
2005-10-12 13:45:00,6.20713,6.20823,6.20446,6.20519,181000000.0
2005-10-12 14:00:00,6.20495,6.20871,6.20273,6.20871,188000000.0
2005-10-12 14:15:00,6.20916,6.20937,6.20549,6.20902,193000000.0
2005-10-12 14:30:00,6.20971,6.21273,6.20742,6.2116,200000000.0
2005-10-12 14:45:00,6.21171,6.21334,6.20224,6.20317,187000000.0
2005-10-12 15:00:00,6.20314,6.20508,6.19379,6.19441,205000000.0
2005-10-12 15:15:00,6.19491,6.19669,6.19004,6.19616,198000000.0
2005-10-12 15:30:00,6.19662,6.19692,6.1889,6.19344,182000000.0
2005-10-12 15:45:00,6.19325,6.19971,6.19258,6.19887,230000000.0
2005-10-12 16:00:00,6.19906,6.20455,6.19711,6.19984,195000000.0
2005-10-12 16:15:00,6.20087,6.20394,6.19872,6.2036,182000000.0
2005-10-12 16:30:00,6.20324,6.2056,6.1985,6.20003,217000000.0
2005-10-12 16:45:00,6.20003,6.20162,6.19314,6.1976,177000000.0
2005-10-12 17:00:00,6.19818,6.19974,6.19579,6.1988,192000000.0
2005-10-12 17:15:00,6.20014,6.20144,6.18926,6.19097,188000000.0
2005-10-12 17:30:00,6.1905,6.19686,6.18985,6.19614,203000000.0
2005-10-12 17:45:00,6.1965,6.19661,6.19159,6.19196,212000000.0
2005-10-12 18:00:00,6.19263,6.19699,6.19201,6.19621,203000000.0
2005-10-12 18:15:00,6.19444,6.19714,6.18672,6.19281,191000000.0
2005-10-12 18:30:00,6.19371,6.19719,6.19143,6.1961,208000000.0
2005-10-12 18:45:00,6.19659,6.19664,6.1923,6.19359,200000000.0
2005-10-12 19:00:00,6.19399,6.19719,6.19324,6.19712,214000000.0
2005-10-12 19:15:00,6.19638,6.19695,6.19334,6.19401,195000000.0
2005-10-12 19:30:00,6.19433,6.20378,6.19407,6.20378,199000000.0
2005-10-12 19:45:00,6.20346,6.20428,6.19935,6.20182,209000000.0
2005-10-12 20:00:00,6.2023,6.207,6.20067,6.20634,198000000.0
2005-10-12 20:15:00,6.207,6.20704,6.20265,6.20503,192000000.0
2005-10-12 20:30:00,6.20542,6.20542,6.19878,6.20038,218000000.0
2005-10-12 20:45:00,6.20047,6.20094,6.19569,6.19712,194000000.0
2005-10-12 21:00:00,6.19726,6.19987,6.19511,6.19594,200000000.0
2005-10-12 21:15:00,6.19555,6.20012,6.19555,6.19906,178000000.0
2005-10-12 21:30:00,6.19925,6.20096,6.19675,6.19771,212000000.0
2005-10-12 21:45:00,6.19747,6.20031,6.19653,6.19962,196000000.0
2005-10-12 22:00:00,6.19824,6.1995,6.19656,6.19785,210000000.0
2005-10-12 22:15:00,6.1977,6.20307,6.1975,6.20201,201000000.0
2005-10-12 22:30:00,6.20197,6.20239,6.19975,6.20106,179000000.0
2005-10-12 22:45:00,6.20057,6.20158,6.19878,6.2,202000000.0
2005-10-12 23:00:00,6.20061,6.20237,6.19948,6.2005,194000000.0
2005-10-12 23:15:00,6.20092,6.20144,6.19851,6.19901,195000000.0
2005-10-12 23:30:00,6.19934,6.20104,6.19757,6.19928,214000000.0
2005-10-12 23:45:00,6.19923,6.20137,6.19732,6.1985,219000000.0
2005-10-13 00:00:00,6.19862,6.20102,6.19721,6.19986,195000000.0
2005-10-13 00:15:00,6.19884,6.20127,6.19706,6.19952,191000000.0
2005-10-13 00:30:00,6.19984,6.19984,6.19529,6.19944,205000000.0
2005-10-13 00:45:00,6.1994,6.20122,6.19742,6.19906,189000000.0
2005-10-13 01:00:00,6.19867,6.20383,6.19867,6.20146,188000000.0
2005-10-13 01:15:00,6.20237,6.20329,6.19943,6.19978,192000000.0
2005-10-13 01:30:00,6.19987,6.20014,6.19418,6.19772,211000000.0
2005-10-13 01:45:00,6.19726,6.20241,6.19726,6.20082,196000000.0
2005-10-13 02:00:00,6.20139,6.20321,6.19922,6.20142,216000000.0
2005-10-13 02:15:00,6.20079,6.20403,6.19969,6.20308,203000000.0
2005-10-13 02:30:00,6.20329,6.20659,6.20191,6.20479,204000000.0
2005-10-13 02:45:00,6.2051,6.20652,6.20326,6.20546,200000000.0
2005-10-13 03:00:00,6.20582,6.21895,6.20448,6.21736,215000000.0
2005-10-13 03:15:00,6.21968,6.22333,6.21795,6.22022,183000000.0
2005-10-13 03:30:00,6.21997,6.22433,6.21862,6.22162,210000000.0
2005-10-13 03:45:00,6.22324,6.22413,6.21746,6.21895,190000000.0
2005-10-13 04:00:00,6.21914,6.222,6.21817,6.22056,213000000.0
2005-10-13 04:15:00,6.22122,6.22171,6.21892,6.21997,172000000.0
2005-10-13 04:30:00,6.22105,6.2221,6.21946,6.22183,184000000.0
2005-10-13 04:45:00,6.22186,6.22878,6.2215,6.225,199000000.0
2005-10-13 05:00:00,6.2247,6.22606,6.2166,6.2179,193000000.0
2005-10-13 05:15:00,6.21805,6.22064,6.21656,6.2187,212000000.0
2005-10-13 05:30:00,6.21828,6.22226,6.21602,6.22027,215000000.0
2005-10-13 05:45:00,6.22014,6.22232,6.21968,6.22057,209000000.0
2005-10-13 06:00:00,6.22033,6.22267,6.21859,6.21948,231000000.0
2005-10-13 06:15:00,6.21927,6.21961,6.21636,6.21746,208000000.0
2005-10-13 06:30:00,6.2177,6.22032,6.21714,6.21793,201000000.0
2005-10-13 06:45:00,6.21743,6.21848,6.21475,6.21747,189000000.0
2005-10-13 07:00:00,6.21673,6.21873,6.21504,6.21799,199000000.0
2005-10-13 07:15:00,6.21774,6.22067,6.2167,6.21836,234000000.0
2005-10-13 07:30:00,6.21785,6.22361,6.21785,6.22312,179000000.0
2005-10-13 07:45:00,6.22275,6.22455,6.2185,6.21939,188000000.0
2005-10-13 08:00:00,6.21951,6.22258,6.21642,6.21876,196000000.0
2005-10-13 08:15:00,6.2194,6.21996,6.21361,6.21432,179000000.0
2005-10-13 08:30:00,6.21614,6.22025,6.21407,6.21803,176000000.0
2005-10-13 08:45:00,6.21833,6.22034,6.20983,6.21128,227000000.0
2005-10-13 09:00:00,6.21185,6.21781,6.21122,6.21678,195000000.0
2005-10-13 09:15:00,6.21666,6.22201,6.21546,6.21984,214000000.0
2005-10-13 09:30:00,6.22077,6.22098,6.21575,6.21735,228000000.0
2005-10-13 09:45:00,6.21939,6.22755,6.21817,6.22513,218000000.0
2005-10-13 10:00:00,6.22534,6.22641,6.22001,6.22303,195000000.0
2005-10-13 10:15:00,6.2234,6.22669,6.22215,6.2262,194000000.0
2005-10-13 10:30:00,6.22652,6.2288,6.2191,6.21979,191000000.0
2005-10-13 10:45:00,6.22051,6.22467,6.21843,6.22249,176000000.0
2005-10-13 11:00:00,6.22203,6.22326,6.21853,6.22171,199000000.0
2005-10-13 11:15:00,6.22214,6.22494,6.22028,6.22361,203000000.0
2005-10-13 11:30:00,6.22377,6.22569,6.22072,6.22225,198000000.0
2005-10-13 11:45:00,6.22206,6.22633,6.22091,6.22356,182000000.0
2005-10-13 12:00:00,6.22464,6.22696,6.22052,6.22509,187000000.0
2005-10-13 12:15:00,6.22436,6.22485,6.21942,6.22052,183000000.0
2005-10-13 12:30:00,6.21923,6.22188,6.2179,6.2179,195000000.0
2005-10-13 12:45:00,6.21796,6.21995,6.2165,6.21944,193000000.0
2005-10-13 13:00:00,6.22045,6.22228,6.21765,6.21988,237000000.0
2005-10-13 13:15:00,6.2202,6.22551,6.2202,6.22395,203000000.0
2005-10-13 13:30:00,6.223,6.22453,6.22035,6.22343,175000000.0
2005-10-13 13:45:00,6.22319,6.22503,6.21789,6.22503,181000000.0
2005-10-13 14:00:00,6.22468,6.22554,6.2195,6.22265,188000000.0
2005-10-13 14:15:00,6.22267,6.22388,6.21761,6.21913,193000000.0
2005-10-13 14:30:00,6.22077,6.23729,6.22031,6.23215,200000000.0
2005-10-13 14:45:00,6.23045,6.24674,6.23045,6.24369,187000000.0
2005-10-13 15:00:00,6.24438,6.24479,6.23949,6.24425,205000000.0
2005-10-13 15:15:00,6.24349,6.24537,6.2397,6.24403,198000000.0
2005-10-13 15:30:00,6.24446,6.25059,6.24446,6.24755,182000000.0
2005-10-13 15:45:00,6.24739,6.25263,6.24638,6.25178,230000000.0
2005-10-13 16:00:00,6.25076,6.25412,6.24928,6.25335,195000000.0
2005-10-13 16:15:00,6.25411,6.25788,6.25285,6.25548,182000000.0
2005-10-13 16:30:00,6.25666,6.25754,6.24593,6.24642,217000000.0
2005-10-13 16:45:00,6.24573,6.25018,6.24527,6.24759,177000000.0
2005-10-13 17:00:00,6.24712,6.24864,6.24209,6.24376,192000000.0
2005-10-13 17:15:00,6.24314,6.24644,6.24202,6.24568,188000000.0
2005-10-13 17:30:00,6.2446,6.24639,6.23887,6.24324,203000000.0
2005-10-13 17:45:00,6.2435,6.24746,6.24276,6.24633,212000000.0
2005-10-13 18:00:00,6.2457,6.25069,6.24418,6.25045,203000000.0
2005-10-13 18:15:00,6.25112,6.25189,6.23689,6.23689,191000000.0
2005-10-13 18:30:00,6.23525,6.23712,6.21929,6.2239,208000000.0
2005-10-13 18:45:00,6.22403,6.22753,6.22118,6.22151,200000000.0
2005-10-13 19:00:00,6.22111,6.22605,6.22029,6.22185,214000000.0
2005-10-13 19:15:00,6.22215,6.22444,6.21976,6.2236,195000000.0
2005-10-13 19:30:00,6.22239,6.22434,6.21158,6.2132,199000000.0
2005-10-13 19:45:00,6.21342,6.21835,6.2119,6.21568,209000000.0
2005-10-13 20:00:00,6.21531,6.22136,6.21481,6.21684,198000000.0
2005-10-13 20:15:00,6.2171,6.21878,6.21589,6.21692,192000000.0
2005-10-13 20:30:00,6.2165,6.21842,6.21203,6.21432,218000000.0
2005-10-13 20:45:00,6.21422,6.21422,6.20291,6.20291,194000000.0
2005-10-13 21:00:00,6.20325,6.20645,6.20239,6.20353,200000000.0
2005-10-13 21:15:00,6.20349,6.20465,6.19787,6.19869,178000000.0
2005-10-13 21:30:00,6.19781,6.20001,6.19343,6.19849,212000000.0
2005-10-13 21:45:00,6.19777,6.19994,6.19452,6.19595,196000000.0
2005-10-13 22:00:00,6.19587,6.19907,6.19438,6.19597,210000000.0
2005-10-13 22:15:00,6.19587,6.19962,6.19587,6.19703,201000000.0
2005-10-13 22:30:00,6.19719,6.20168,6.19531,6.20095,179000000.0
2005-10-13 22:45:00,6.20028,6.20208,6.19862,6.2005,202000000.0
2005-10-13 23:00:00,6.19977,6.2026,6.1981,6.19956,194000000.0
2005-10-13 23:15:00,6.19983,6.20045,6.19758,6.20016,195000000.0
2005-10-13 23:30:00,6.20014,6.20102,6.19807,6.19834,214000000.0
2005-10-13 23:45:00,6.1968,6.20014,6.19645,6.199,219000000.0
2005-10-14 00:00:00,6.1991,6.20186,6.19847,6.20034,195000000.0
2005-10-14 00:15:00,6.20093,6.20159,6.19926,6.1993,191000000.0
2005-10-14 00:30:00,6.19946,6.20415,6.19819,6.20415,205000000.0
2005-10-14 00:45:00,6.20437,6.20532,6.19995,6.2048,189000000.0
2005-10-14 01:00:00,6.20432,6.20632,6.20256,6.20398,188000000.0
2005-10-14 01:15:00,6.20241,6.20736,6.20241,6.20413,192000000.0
2005-10-14 01:30:00,6.20419,6.20508,6.20131,6.20289,211000000.0
2005-10-14 01:45:00,6.20434,6.20721,6.20158,6.20686,196000000.0
2005-10-14 02:00:00,6.20699,6.20834,6.2042,6.20651,216000000.0
2005-10-14 02:15:00,6.20775,6.2164,6.20619,6.21489,203000000.0
2005-10-14 02:30:00,6.21416,6.2146,6.2082,6.20839,204000000.0
2005-10-14 02:45:00,6.20941,6.21149,6.20699,6.21004,200000000.0
2005-10-14 03:00:00,6.20979,6.21315,6.20795,6.21315,215000000.0
2005-10-14 03:15:00,6.21266,6.21384,6.20434,6.20528,183000000.0
2005-10-14 03:30:00,6.20604,6.21025,6.20391,6.20824,210000000.0
2005-10-14 03:45:00,6.20814,6.21036,6.20713,6.20851,190000000.0
2005-10-14 04:00:00,6.20817,6.2091,6.20445,6.20538,213000000.0
2005-10-14 04:15:00,6.20496,6.20573,6.20156,6.20311,172000000.0
2005-10-14 04:30:00,6.20263,6.20454,6.19734,6.19995,184000000.0
2005-10-14 04:45:00,6.1998,6.20109,6.1967,6.2002,199000000.0
2005-10-14 05:00:00,6.20014,6.20175,6.19505,6.19555,193000000.0
2005-10-14 05:15:00,6.19541,6.19651,6.19369,6.19386,212000000.0
2005-10-14 05:30:00,6.19377,6.19808,6.19371,6.19725,215000000.0
2005-10-14 05:45:00,6.19673,6.1983,6.19301,6.19335,209000000.0
2005-10-14 06:00:00,6.19394,6.19413,6.18806,6.19047,231000000.0
2005-10-14 06:15:00,6.19091,6.19194,6.18984,6.19096,208000000.0
2005-10-14 06:30:00,6.19136,6.19136,6.1877,6.19064,201000000.0
2005-10-14 06:45:00,6.19038,6.1985,6.19031,6.1961,189000000.0
2005-10-14 07:00:00,6.19556,6.19598,6.19249,6.19398,199000000.0
2005-10-14 07:15:00,6.19427,6.19606,6.19313,6.19471,234000000.0
2005-10-14 07:30:00,6.19429,6.20062,6.19429,6.19883,179000000.0
2005-10-14 07:45:00,6.19909,6.20419,6.19871,6.20413,188000000.0
2005-10-14 08:00:00,6.2043,6.20559,6.20191,6.20364,196000000.0
2005-10-14 08:15:00,6.20344,6.20421,6.19851,6.20295,179000000.0
2005-10-14 08:30:00,6.20389,6.20494,6.19837,6.2022,176000000.0
2005-10-14 08:45:00,6.20222,6.20429,6.19993,6.20179,227000000.0
2005-10-14 09:00:00,6.20205,6.20547,6.20159,6.20254,195000000.0
2005-10-14 09:15:00,6.20413,6.20483,6.19995,6.2016,214000000.0
2005-10-14 09:30:00,6.2012,6.20406,6.19828,6.19872,228000000.0
2005-10-14 09:45:00,6.19869,6.20384,6.19791,6.19988,218000000.0
2005-10-14 10:00:00,6.19971,6.20242,6.19917,6.20086,195000000.0
2005-10-14 10:15:00,6.2014,6.20672,6.20025,6.20672,194000000.0
2005-10-14 10:30:00,6.20642,6.20657,6.20384,6.2046,191000000.0
2005-10-14 10:45:00,6.20453,6.20581,6.20177,6.20407,176000000.0
2005-10-14 11:00:00,6.20401,6.21228,6.20086,6.2104,199000000.0
2005-10-14 11:15:00,6.2108,6.21344,6.20981,6.2114,203000000.0
2005-10-14 11:30:00,6.21102,6.21525,6.21075,6.212,198000000.0
2005-10-14 11:45:00,6.21193,6.21367,6.20817,6.21115,182000000.0
2005-10-14 12:00:00,6.21057,6.2124,6.2087,6.20994,187000000.0
2005-10-14 12:15:00,6.21033,6.21098,6.20856,6.20953,183000000.0
2005-10-14 12:30:00,6.20904,6.2131,6.20834,6.21181,195000000.0
2005-10-14 12:45:00,6.21214,6.22132,6.21203,6.22013,193000000.0
2005-10-14 13:00:00,6.22037,6.22244,6.21838,6.22244,237000000.0
2005-10-14 13:15:00,6.2214,6.22337,6.21773,6.22051,203000000.0
2005-10-14 13:30:00,6.22017,6.22247,6.21754,6.21938,175000000.0
2005-10-14 13:45:00,6.21986,6.2208,6.21549,6.21733,181000000.0
2005-10-14 14:00:00,6.21696,6.21767,6.21271,6.21455,188000000.0
2005-10-14 14:15:00,6.21409,6.21918,6.21245,6.21642,193000000.0
2005-10-14 14:30:00,6.21482,6.22053,6.18118,6.1831,200000000.0
2005-10-14 14:45:00,6.18386,6.20638,6.18335,6.20123,187000000.0
2005-10-14 15:00:00,6.2012,6.205,6.1992,6.205,205000000.0
2005-10-14 15:15:00,6.20395,6.21007,6.19902,6.2066,198000000.0
2005-10-14 15:30:00,6.20664,6.21252,6.2031,6.20916,182000000.0
2005-10-14 15:45:00,6.20923,6.21697,6.20351,6.21166,230000000.0
2005-10-14 16:00:00,6.21099,6.21242,6.20066,6.20172,195000000.0
2005-10-14 16:15:00,6.20208,6.20209,6.19223,6.19261,182000000.0
2005-10-14 16:30:00,6.19237,6.1929,6.1774,6.17993,217000000.0
2005-10-14 16:45:00,6.17996,6.18082,6.17181,6.17794,177000000.0
2005-10-14 17:00:00,6.1781,6.1808,6.17526,6.17769,192000000.0
2005-10-14 17:15:00,6.17595,6.17732,6.16605,6.16949,188000000.0
2005-10-14 17:30:00,6.16978,6.17427,6.16716,6.17142,203000000.0
2005-10-14 17:45:00,6.17178,6.17802,6.17162,6.17677,212000000.0
2005-10-14 18:00:00,6.17499,6.1761,6.16449,6.16601,203000000.0
2005-10-14 18:15:00,6.1675,6.17029,6.16505,6.16924,191000000.0
2005-10-14 18:30:00,6.16931,6.17274,6.16577,6.16845,208000000.0
2005-10-14 18:45:00,6.16859,6.16999,6.16576,6.16872,200000000.0
2005-10-14 19:00:00,6.16985,6.17207,6.16582,6.17026,214000000.0
2005-10-14 19:15:00,6.17066,6.17922,6.1704,6.17252,195000000.0
2005-10-14 19:30:00,6.17257,6.17426,6.15886,6.16266,199000000.0
2005-10-14 19:45:00,6.16277,6.16549,6.1598,6.16514,209000000.0
2005-10-14 20:00:00,6.16527,6.16939,6.16257,6.16835,198000000.0
2005-10-14 20:15:00,6.16771,6.16771,6.16307,6.16463,192000000.0
2005-10-14 20:30:00,6.16293,6.16569,6.16247,6.16455,218000000.0
2005-10-14 20:45:00,6.1647,6.16701,6.1624,6.16601,194000000.0
2005-10-14 21:00:00,6.16587,6.17036,6.16464,6.17033,200000000.0
2005-10-14 21:15:00,6.17084,6.17222,6.16656,6.16656,178000000.0
2005-10-14 21:30:00,6.16645,6.16905,6.16544,6.16625,212000000.0
2005-10-14 21:45:00,6.1665,6.17017,6.16468,6.16875,196000000.0
2005-10-14 22:00:00,6.16753,6.17055,6.16645,6.16825,210000000.0
2005-10-14 22:15:00,6.1683,6.17154,6.16697,6.1706,201000000.0
2005-10-14 22:30:00,6.16978,6.17301,6.16911,6.17301,179000000.0
2005-10-14 22:45:00,6.17288,6.17634,6.17232,6.17511,202000000.0
2005-10-17 02:00:00,6.17948,6.18073,6.16631,6.16699,216000000.0
2005-10-17 02:15:00,6.16648,6.16858,6.15467,6.15827,203000000.0
2005-10-17 02:30:00,6.15847,6.16659,6.15435,6.15445,204000000.0
2005-10-17 02:45:00,6.15342,6.15774,6.15097,6.15523,200000000.0
2005-10-17 03:00:00,6.15567,6.15996,6.15153,6.15996,215000000.0
2005-10-17 03:15:00,6.15974,6.16798,6.15944,6.16504,183000000.0
2005-10-17 03:30:00,6.16632,6.17365,6.16478,6.16913,210000000.0
2005-10-17 03:45:00,6.16908,6.17211,6.16678,6.16683,190000000.0
2005-10-17 04:00:00,6.16632,6.1673,6.15912,6.16165,213000000.0
2005-10-17 04:15:00,6.16069,6.16268,6.15885,6.16147,172000000.0
2005-10-17 04:30:00,6.1622,6.1622,6.15513,6.15699,184000000.0
2005-10-17 04:45:00,6.15674,6.1618,6.15446,6.15993,199000000.0
2005-10-17 05:00:00,6.15917,6.15958,6.15574,6.15787,193000000.0
2005-10-17 05:15:00,6.1575,6.15884,6.15628,6.15729,212000000.0
2005-10-17 05:30:00,6.15733,6.15862,6.15637,6.15689,215000000.0
2005-10-17 05:45:00,6.15759,6.15831,6.15581,6.1572,209000000.0
2005-10-17 06:00:00,6.15721,6.16087,6.15635,6.16015,231000000.0
2005-10-17 06:15:00,6.15982,6.16206,6.15882,6.16143,208000000.0
2005-10-17 06:30:00,6.16156,6.16249,6.15931,6.16099,201000000.0
2005-10-17 06:45:00,6.15978,6.16162,6.15826,6.15944,189000000.0
2005-10-17 07:00:00,6.15986,6.1603,6.15645,6.1593,199000000.0
2005-10-17 07:15:00,6.15918,6.16631,6.15689,6.1644,234000000.0
2005-10-17 07:30:00,6.16326,6.16739,6.16283,6.16422,179000000.0
2005-10-17 07:45:00,6.1643,6.16956,6.16373,6.16907,188000000.0
2005-10-17 08:00:00,6.1689,6.17303,6.16712,6.17001,196000000.0
2005-10-17 08:15:00,6.17053,6.17068,6.16769,6.16964,179000000.0
2005-10-17 08:30:00,6.1698,6.17427,6.16758,6.16922,176000000.0
2005-10-17 08:45:00,6.1692,6.17234,6.16368,6.16579,227000000.0
2005-10-17 09:00:00,6.16568,6.17156,6.16467,6.16725,195000000.0
2005-10-17 09:15:00,6.16826,6.17658,6.16819,6.17393,214000000.0
2005-10-17 09:30:00,6.17444,6.17811,6.17354,6.17557,228000000.0
2005-10-17 09:45:00,6.1756,6.17638,6.17251,6.17472,218000000.0
2005-10-17 10:00:00,6.17355,6.17562,6.17215,6.17295,195000000.0
2005-10-17 10:15:00,6.17289,6.17537,6.17006,6.17055,194000000.0
2005-10-17 10:30:00,6.17146,6.1769,6.17025,6.17374,191000000.0
2005-10-17 10:45:00,6.17353,6.18646,6.17353,6.18227,176000000.0
2005-10-17 11:00:00,6.1826,6.18329,6.17904,6.18067,199000000.0
2005-10-17 11:15:00,6.18104,6.18305,6.17689,6.18206,203000000.0
2005-10-17 11:30:00,6.18265,6.19142,6.17591,6.18892,198000000.0
2005-10-17 11:45:00,6.18973,6.19766,6.18771,6.19718,182000000.0
2005-10-17 12:00:00,6.19669,6.20129,6.19361,6.19787,187000000.0
2005-10-17 12:15:00,6.19849,6.19898,6.19247,6.19572,183000000.0
2005-10-17 12:30:00,6.1933,6.19814,6.1887,6.19427,195000000.0
2005-10-17 12:45:00,6.19508,6.19676,6.19303,6.19588,193000000.0
2005-10-17 13:00:00,6.1961,6.19639,6.19016,6.19372,237000000.0
2005-10-17 13:15:00,6.19357,6.19572,6.19238,6.19413,203000000.0
2005-10-17 13:30:00,6.19465,6.19593,6.19207,6.19442,175000000.0
2005-10-17 13:45:00,6.19382,6.20165,6.1934,6.19694,181000000.0
2005-10-17 14:00:00,6.19588,6.20179,6.1953,6.20114,188000000.0
2005-10-17 14:15:00,6.20141,6.20669,6.19869,6.20642,193000000.0
2005-10-17 14:30:00,6.20526,6.20717,6.20013,6.20243,200000000.0
2005-10-17 14:45:00,6.20243,6.20565,6.19753,6.1982,187000000.0
2005-10-17 15:00:00,6.19788,6.20069,6.19496,6.20031,205000000.0
2005-10-17 15:15:00,6.20046,6.20061,6.1977,6.1995,198000000.0
2005-10-17 15:30:00,6.19943,6.20028,6.19471,6.19509,182000000.0
2005-10-17 15:45:00,6.19579,6.19892,6.19329,6.19892,230000000.0
2005-10-17 16:00:00,6.19957,6.20626,6.19802,6.20136,195000000.0
2005-10-17 16:15:00,6.20151,6.20581,6.19973,6.20145,182000000.0
2005-10-17 16:30:00,6.20119,6.20254,6.19622,6.20019,217000000.0
2005-10-17 16:45:00,6.19981,6.2019,6.1949,6.19819,177000000.0
2005-10-17 17:00:00,6.19845,6.19886,6.19017,6.19287,192000000.0
2005-10-17 17:15:00,6.19384,6.19574,6.19136,6.19382,188000000.0
2005-10-17 17:30:00,6.19295,6.19347,6.19,6.19,203000000.0
2005-10-17 17:45:00,6.19022,6.19455,6.1895,6.19265,212000000.0
2005-10-17 18:00:00,6.19263,6.19327,6.18519,6.19033,203000000.0
2005-10-17 18:15:00,6.1905,6.19346,6.18639,6.18892,191000000.0
2005-10-17 18:30:00,6.18888,6.19084,6.18342,6.18342,208000000.0
2005-10-17 18:45:00,6.1834,6.1892,6.1805,6.18249,200000000.0
2005-10-17 19:00:00,6.18246,6.18548,6.17969,6.18518,214000000.0
2005-10-17 19:15:00,6.18572,6.18948,6.18364,6.18455,195000000.0
2005-10-17 19:30:00,6.18377,6.19242,6.18326,6.19065,199000000.0
2005-10-17 19:45:00,6.19089,6.19646,6.18981,6.19564,209000000.0
2005-10-17 20:00:00,6.19557,6.19865,6.19336,6.19472,198000000.0
2005-10-17 20:15:00,6.19507,6.19507,6.19229,6.19334,192000000.0
2005-10-17 20:30:00,6.19296,6.19453,6.19077,6.19368,218000000.0
2005-10-17 20:45:00,6.19315,6.19673,6.19285,6.19673,194000000.0
2005-10-17 21:00:00,6.19672,6.19916,6.1945,6.19731,200000000.0
2005-10-17 21:15:00,6.19664,6.19828,6.19456,6.19584,178000000.0
2005-10-17 21:30:00,6.19566,6.19764,6.19395,6.19692,212000000.0
2005-10-17 21:45:00,6.19516,6.19961,6.19448,6.19816,196000000.0
2005-10-17 22:00:00,6.1978,6.2023,6.1976,6.19815,210000000.0
2005-10-17 22:15:00,6.19897,6.20109,6.19713,6.19953,201000000.0
2005-10-17 22:30:00,6.20064,6.20262,6.19873,6.19954,179000000.0
2005-10-17 22:45:00,6.19974,6.20113,6.19827,6.19991,202000000.0
2005-10-17 23:00:00,6.19998,6.20009,6.19723,6.19845,194000000.0
2005-10-17 23:15:00,6.1994,6.20116,6.1977,6.20003,195000000.0
2005-10-17 23:30:00,6.20021,6.20376,6.19925,6.20177,214000000.0
2005-10-17 23:45:00,6.20165,6.20443,6.20028,6.20195,219000000.0
2005-10-18 00:00:00,6.20229,6.20404,6.20034,6.20372,195000000.0
2005-10-18 00:15:00,6.20319,6.20476,6.20156,6.20453,191000000.0
2005-10-18 00:30:00,6.20407,6.21013,6.20343,6.20805,205000000.0
2005-10-18 00:45:00,6.20931,6.20976,6.20495,6.20767,189000000.0
2005-10-18 01:00:00,6.20751,6.20751,6.20419,6.20627,188000000.0
2005-10-18 01:15:00,6.20583,6.20754,6.20365,6.20479,192000000.0
2005-10-18 01:30:00,6.20462,6.21326,6.20307,6.2105,211000000.0
2005-10-18 01:45:00,6.21143,6.2156,6.20906,6.21007,196000000.0
2005-10-18 02:00:00,6.21,6.2166,6.20887,6.21328,216000000.0
2005-10-18 02:15:00,6.21386,6.22046,6.21245,6.21846,203000000.0
2005-10-18 02:30:00,6.21912,6.22201,6.21525,6.21631,204000000.0
2005-10-18 02:45:00,6.21602,6.21757,6.21292,6.21337,200000000.0
2005-10-18 03:00:00,6.21356,6.21469,6.20865,6.21006,215000000.0
2005-10-18 03:15:00,6.20988,6.21262,6.20677,6.21028,183000000.0
2005-10-18 03:30:00,6.21064,6.21596,6.21007,6.213,210000000.0
2005-10-18 03:45:00,6.21393,6.21438,6.2092,6.21022,190000000.0
2005-10-18 04:00:00,6.20978,6.21521,6.20953,6.21356,213000000.0
2005-10-18 04:15:00,6.21321,6.21512,6.2103,6.21208,172000000.0
2005-10-18 04:30:00,6.21217,6.21394,6.21025,6.21053,184000000.0
2005-10-18 04:45:00,6.21107,6.21231,6.20824,6.20896,199000000.0
2005-10-18 05:00:00,6.20889,6.21445,6.20864,6.21148,193000000.0
2005-10-18 05:15:00,6.21236,6.213,6.20952,6.21056,212000000.0
2005-10-18 05:30:00,6.21026,6.21344,6.20968,6.21131,215000000.0
2005-10-18 05:45:00,6.21216,6.21313,6.20985,6.2123,209000000.0
2005-10-18 06:00:00,6.21239,6.21554,6.21073,6.21345,231000000.0
2005-10-18 06:15:00,6.21313,6.21804,6.2128,6.21694,208000000.0
2005-10-18 06:30:00,6.21679,6.22117,6.21521,6.21986,201000000.0
2005-10-18 06:45:00,6.21977,6.22014,6.21467,6.21532,189000000.0
2005-10-18 07:00:00,6.21522,6.21893,6.21433,6.21765,199000000.0
2005-10-18 07:15:00,6.21817,6.21817,6.21526,6.21772,234000000.0
2005-10-18 07:30:00,6.21735,6.21797,6.21452,6.21593,179000000.0
2005-10-18 07:45:00,6.21531,6.2203,6.21427,6.22004,188000000.0
2005-10-18 08:00:00,6.22034,6.22149,6.21522,6.21937,196000000.0
2005-10-18 08:15:00,6.2191,6.22057,6.21479,6.21562,179000000.0
2005-10-18 08:30:00,6.21527,6.21923,6.21502,6.21796,176000000.0
2005-10-18 08:45:00,6.21755,6.22441,6.21651,6.21875,227000000.0
2005-10-18 09:00:00,6.21808,6.21972,6.21488,6.21693,195000000.0
2005-10-18 09:15:00,6.21735,6.2189,6.21534,6.21637,214000000.0
2005-10-18 09:30:00,6.21673,6.22069,6.21317,6.21906,228000000.0
2005-10-18 09:45:00,6.21908,6.23121,6.21865,6.23014,218000000.0
2005-10-18 10:00:00,6.23033,6.23181,6.2236,6.22556,195000000.0
2005-10-18 10:15:00,6.22562,6.22582,6.2202,6.22323,194000000.0
2005-10-18 10:30:00,6.22332,6.22838,6.22332,6.22546,191000000.0
2005-10-18 10:45:00,6.22453,6.23039,6.22363,6.22658,176000000.0
2005-10-18 11:00:00,6.2267,6.23151,6.22446,6.22755,199000000.0
2005-10-18 11:15:00,6.22747,6.22835,6.22571,6.22653,203000000.0
2005-10-18 11:30:00,6.22805,6.23351,6.22715,6.23235,198000000.0
2005-10-18 11:45:00,6.23261,6.241,6.2293,6.2369,182000000.0
2005-10-18 12:00:00,6.23667,6.24173,6.23514,6.24173,187000000.0
2005-10-18 12:15:00,6.24131,6.24692,6.23977,6.24568,152000000.0
2005-10-18 12:30:00,6.2434,6.2434,6.23901,6.24217,134000000.0
2005-10-18 12:45:00,6.24168,6.24294,6.23806,6.24098,193000000.0
2005-10-18 13:00:00,6.24159,6.24326,6.23788,6.23936,237000000.0
2005-10-18 13:15:00,6.2398,6.24394,6.23805,6.24374,203000000.0
2005-10-18 13:30:00,6.24375,6.24427,6.24077,6.24199,175000000.0
2005-10-18 13:45:00,6.24163,6.24329,6.23942,6.2416,181000000.0
2005-10-18 14:00:00,6.24146,6.24611,6.2389,6.24611,188000000.0
2005-10-18 14:15:00,6.24631,6.24753,6.24342,6.24434,193000000.0
2005-10-18 14:30:00,6.24609,6.25155,6.24348,6.24416,200000000.0
2005-10-18 14:45:00,6.24267,6.25196,6.24221,6.24492,187000000.0
2005-10-18 15:00:00,6.24603,6.25738,6.24603,6.24793,205000000.0
2005-10-18 15:15:00,6.24907,6.24931,6.24398,6.24453,198000000.0
2005-10-18 15:30:00,6.24388,6.24826,6.2433,6.24824,182000000.0
2005-10-18 15:45:00,6.24817,6.24866,6.24047,6.24375,230000000.0
2005-10-18 16:00:00,6.24358,6.24787,6.24105,6.24697,171000000.0
2005-10-18 16:15:00,6.24655,6.25027,6.24247,6.24773,182000000.0
2005-10-18 16:30:00,6.24856,6.25452,6.24556,6.2512,217000000.0
2005-10-18 16:45:00,6.25087,6.25226,6.24773,6.24945,177000000.0
2005-10-18 17:00:00,6.24986,6.25171,6.24375,6.24528,192000000.0
2005-10-18 17:15:00,6.24604,6.24891,6.24088,6.24888,188000000.0
2005-10-18 17:30:00,6.24876,6.24891,6.24282,6.24517,203000000.0
2005-10-18 17:45:00,6.2458,6.24588,6.24092,6.24281,212000000.0
2005-10-18 18:00:00,6.24285,6.24482,6.24028,6.24087,203000000.0
2005-10-18 18:15:00,6.24042,6.24734,6.23947,6.24536,191000000.0
2005-10-18 18:30:00,6.2458,6.24683,6.24377,6.2458,208000000.0
2005-10-18 18:45:00,6.24572,6.24795,6.242,6.24257,200000000.0
2005-10-18 19:00:00,6.24256,6.24356,6.23985,6.24131,214000000.0
2005-10-18 19:15:00,6.24128,6.24226,6.23055,6.23398,195000000.0
2005-10-18 19:30:00,6.23428,6.23518,6.22932,6.23406,199000000.0
2005-10-18 19:45:00,6.23321,6.23495,6.23186,6.23291,209000000.0
2005-10-18 20:00:00,6.23256,6.23751,6.23219,6.23628,198000000.0
2005-10-18 20:15:00,6.2364,6.23801,6.23468,6.23743,192000000.0
2005-10-18 20:30:00,6.23785,6.24389,6.23524,6.23875,218000000.0
2005-10-18 20:45:00,6.23848,6.23922,6.23537,6.23799,194000000.0
2005-10-18 21:00:00,6.23748,6.23829,6.23566,6.23789,200000000.0
2005-10-18 21:15:00,6.23774,6.23874,6.23442,6.23577,178000000.0
2005-10-18 21:30:00,6.23578,6.23643,6.23209,6.23384,212000000.0
2005-10-18 21:45:00,6.23257,6.23585,6.23231,6.23342,196000000.0
2005-10-18 22:00:00,6.23306,6.23499,6.2314,6.2318,210000000.0
2005-10-18 22:15:00,6.23176,6.23519,6.23176,6.23417,201000000.0
2005-10-18 22:30:00,6.23399,6.23487,6.23171,6.2323,179000000.0
2005-10-18 22:45:00,6.23182,6.23658,6.23182,6.2343,202000000.0
2005-10-18 23:00:00,6.23442,6.23546,6.23216,6.23326,194000000.0
2005-10-18 23:15:00,6.23319,6.23466,6.23111,6.23197,195000000.0
2005-10-18 23:30:00,6.23222,6.23309,6.22982,6.23107,214000000.0
2005-10-18 23:45:00,6.23095,6.23313,6.22965,6.23074,219000000.0
2005-10-19 00:00:00,6.23124,6.23392,6.23025,6.23101,195000000.0
2005-10-19 00:15:00,6.23086,6.2342,6.23052,6.23315,191000000.0
2005-10-19 00:30:00,6.23283,6.23551,6.22981,6.23462,205000000.0
2005-10-19 00:45:00,6.23466,6.23883,6.23278,6.23814,189000000.0
2005-10-19 01:00:00,6.23863,6.24545,6.23818,6.24311,188000000.0
2005-10-19 01:15:00,6.24389,6.2463,6.24183,6.24414,192000000.0
2005-10-19 01:30:00,6.24387,6.24539,6.24138,6.24246,211000000.0
2005-10-19 01:45:00,6.24403,6.25205,6.24295,6.24846,196000000.0
2005-10-19 02:00:00,6.24929,6.25035,6.24552,6.24757,216000000.0
2005-10-19 02:15:00,6.24791,6.24878,6.24464,6.24539,203000000.0
2005-10-19 02:30:00,6.24552,6.24804,6.24459,6.24548,204000000.0
2005-10-19 02:45:00,6.24451,6.24842,6.24248,6.24383,200000000.0
2005-10-19 03:00:00,6.24261,6.2475,6.24173,6.245,215000000.0
2005-10-19 03:15:00,6.24467,6.24678,6.24428,6.24479,183000000.0
2005-10-19 03:30:00,6.24523,6.24895,6.24523,6.24866,210000000.0
2005-10-19 03:45:00,6.24869,6.25129,6.24727,6.25072,190000000.0
2005-10-19 04:00:00,6.25131,6.25427,6.24867,6.24958,213000000.0
2005-10-19 04:15:00,6.24922,6.25242,6.24898,6.25124,172000000.0
2005-10-19 04:30:00,6.25127,6.25287,6.25023,6.25147,184000000.0
2005-10-19 04:45:00,6.24992,6.25361,6.2496,6.25277,199000000.0
2005-10-19 05:00:00,6.25269,6.25352,6.24819,6.2518,193000000.0
2005-10-19 05:15:00,6.25143,6.25337,6.2498,6.25036,212000000.0
2005-10-19 05:30:00,6.24996,6.25149,6.24645,6.2474,215000000.0
2005-10-19 05:45:00,6.24737,6.25106,6.24688,6.24988,209000000.0
2005-10-19 06:00:00,6.24974,6.25135,6.24829,6.24967,231000000.0
2005-10-19 06:15:00,6.25077,6.25236,6.2492,6.25092,208000000.0
2005-10-19 06:30:00,6.25047,6.25351,6.24975,6.25143,201000000.0
2005-10-19 06:45:00,6.25142,6.25246,6.24934,6.25039,189000000.0
2005-10-19 07:00:00,6.24996,6.25358,6.24901,6.25196,199000000.0
2005-10-19 07:15:00,6.25152,6.25354,6.24711,6.24769,234000000.0
2005-10-19 07:30:00,6.24758,6.24876,6.24381,6.24692,179000000.0
2005-10-19 07:45:00,6.24674,6.24842,6.24201,6.24268,188000000.0
2005-10-19 08:00:00,6.24209,6.24648,6.24161,6.24402,196000000.0
2005-10-19 08:15:00,6.24433,6.24748,6.24323,6.24628,179000000.0
2005-10-19 08:30:00,6.24753,6.27876,6.24753,6.27287,176000000.0
2005-10-19 08:45:00,6.27164,6.27556,6.26995,6.27458,227000000.0
2005-10-19 09:00:00,6.27439,6.2783,6.26934,6.26938,195000000.0
2005-10-19 09:15:00,6.27142,6.27678,6.27045,6.27093,214000000.0
2005-10-19 09:30:00,6.27031,6.27292,6.26551,6.26559,228000000.0
2005-10-19 09:45:00,6.26583,6.2691,6.26442,6.266,218000000.0
2005-10-19 10:00:00,6.26659,6.26767,6.2616,6.26767,195000000.0
2005-10-19 10:15:00,6.26727,6.27144,6.26402,6.27004,194000000.0
2005-10-19 10:30:00,6.27075,6.27084,6.26222,6.26603,191000000.0
2005-10-19 10:45:00,6.2656,6.2672,6.25615,6.25621,176000000.0
2005-10-19 11:00:00,6.25805,6.25949,6.23772,6.24402,199000000.0
2005-10-19 11:15:00,6.24606,6.2487,6.2349,6.23968,203000000.0
2005-10-19 11:30:00,6.24002,6.24347,6.23249,6.24323,198000000.0
2005-10-19 11:45:00,6.24271,6.24271,6.23763,6.24197,182000000.0
2005-10-19 12:00:00,6.24236,6.24236,6.23641,6.23758,187000000.0
2005-10-19 12:15:00,6.23779,6.23821,6.22709,6.22809,183000000.0
2005-10-19 12:30:00,6.22927,6.23709,6.22906,6.2304,195000000.0
2005-10-19 12:45:00,6.23047,6.23134,6.2256,6.2296,193000000.0
2005-10-19 13:00:00,6.23014,6.23196,6.22484,6.22703,237000000.0
2005-10-19 13:15:00,6.22748,6.23173,6.22527,6.23171,203000000.0
2005-10-19 13:30:00,6.2315,6.23963,6.23148,6.23917,175000000.0
2005-10-19 13:45:00,6.24008,6.24009,6.23174,6.23578,181000000.0
2005-10-19 14:00:00,6.23616,6.24142,6.23328,6.23926,188000000.0
2005-10-19 14:15:00,6.2399,6.24088,6.23683,6.23968,193000000.0
2005-10-19 14:30:00,6.23988,6.2479,6.23949,6.24214,200000000.0
2005-10-19 14:45:00,6.2415,6.24378,6.23863,6.23892,187000000.0
2005-10-19 15:00:00,6.23868,6.24865,6.23868,6.24664,205000000.0
2005-10-19 15:15:00,6.24697,6.24697,6.24083,6.24657,198000000.0
2005-10-19 15:30:00,6.2469,6.2474,6.23759,6.23759,182000000.0
2005-10-19 15:45:00,6.23674,6.2376,6.23027,6.23351,230000000.0
2005-10-19 16:00:00,6.23331,6.23703,6.2307,6.23251,195000000.0
2005-10-19 16:15:00,6.23203,6.23345,6.2293,6.23065,182000000.0
2005-10-19 16:30:00,6.2318,6.23215,6.22588,6.23105,217000000.0
2005-10-19 16:45:00,6.23055,6.2311,6.21895,6.22149,177000000.0
2005-10-19 17:00:00,6.22185,6.2235,6.21563,6.21751,192000000.0
2005-10-19 17:15:00,6.2182,6.2226,6.21287,6.21455,188000000.0
2005-10-19 17:30:00,6.21461,6.21986,6.2141,6.21514,203000000.0
2005-10-19 17:45:00,6.21502,6.2218,6.21502,6.22073,212000000.0
2005-10-19 18:00:00,6.22111,6.22148,6.21556,6.21621,203000000.0
2005-10-19 18:15:00,6.21619,6.22024,6.21619,6.21951,191000000.0
2005-10-19 18:30:00,6.22014,6.22737,6.21862,6.22496,208000000.0
2005-10-19 18:45:00,6.22546,6.23018,6.22351,6.22913,200000000.0
2005-10-19 19:00:00,6.2299,6.23135,6.22486,6.23047,214000000.0
2005-10-19 19:15:00,6.22983,6.23079,6.22297,6.22569,195000000.0
2005-10-19 19:30:00,6.2244,6.22639,6.22329,6.22392,199000000.0
2005-10-19 19:45:00,6.22421,6.2296,6.22363,6.22767,209000000.0
2005-10-19 20:00:00,6.22793,6.23546,6.22467,6.22546,198000000.0
2005-10-19 20:15:00,6.22546,6.22772,6.22379,6.22625,192000000.0
2005-10-19 20:30:00,6.22724,6.23153,6.22632,6.22813,218000000.0
2005-10-19 20:45:00,6.22796,6.22796,6.22077,6.22322,194000000.0
2005-10-19 21:00:00,6.22271,6.22287,6.21807,6.21987,200000000.0
2005-10-19 21:15:00,6.22048,6.22371,6.21682,6.21707,178000000.0
2005-10-19 21:30:00,6.2166,6.21793,6.2131,6.21631,212000000.0
2005-10-19 21:45:00,6.2162,6.21821,6.21037,6.21193,196000000.0
2005-10-19 22:00:00,6.21177,6.2159,6.2113,6.21486,210000000.0
2005-10-19 22:15:00,6.21413,6.21622,6.21351,6.21546,201000000.0
2005-10-19 22:30:00,6.21539,6.21824,6.21365,6.21648,179000000.0
2005-10-19 22:45:00,6.21633,6.21811,6.21573,6.21796,202000000.0
2005-10-19 23:00:00,6.21781,6.21787,6.21452,6.2166,194000000.0
2005-10-19 23:15:00,6.21675,6.21809,6.2133,6.21352,195000000.0
2005-10-19 23:30:00,6.21403,6.2209,6.21403,6.21909,214000000.0
2005-10-19 23:45:00,6.21854,6.22083,6.2147,6.21586,219000000.0
2005-10-20 00:00:00,6.21629,6.21881,6.21425,6.21878,195000000.0
2005-10-20 00:15:00,6.21901,6.22064,6.21693,6.21838,191000000.0
2005-10-20 00:30:00,6.21947,6.22572,6.21759,6.22572,205000000.0
2005-10-20 00:45:00,6.22642,6.22896,6.22498,6.22771,189000000.0
2005-10-20 01:00:00,6.22745,6.23063,6.22385,6.22516,188000000.0
2005-10-20 01:15:00,6.22466,6.22572,6.22042,6.22371,192000000.0
2005-10-20 01:30:00,6.22305,6.22382,6.22047,6.22047,211000000.0
2005-10-20 01:45:00,6.22019,6.22362,6.21993,6.22187,196000000.0
2005-10-20 02:00:00,6.22155,6.22833,6.21977,6.22717,216000000.0
2005-10-20 02:15:00,6.2275,6.22828,6.2251,6.22521,203000000.0
2005-10-20 02:30:00,6.22524,6.22952,6.22524,6.22926,204000000.0
2005-10-20 02:45:00,6.22952,6.23049,6.22263,6.22279,200000000.0
2005-10-20 03:00:00,6.22267,6.22881,6.22267,6.22651,215000000.0
2005-10-20 03:15:00,6.22686,6.22795,6.22376,6.22444,183000000.0
2005-10-20 03:30:00,6.22424,6.22641,6.22246,6.22393,210000000.0
2005-10-20 03:45:00,6.22395,6.22638,6.22197,6.22572,190000000.0
2005-10-20 04:00:00,6.22596,6.22744,6.22431,6.22575,213000000.0
2005-10-20 04:15:00,6.2252,6.22986,6.22483,6.22957,172000000.0
2005-10-20 04:30:00,6.22969,6.23087,6.22477,6.22699,184000000.0
2005-10-20 04:45:00,6.2274,6.22785,6.2254,6.22628,199000000.0
2005-10-20 05:00:00,6.22643,6.2331,6.22576,6.23226,193000000.0
2005-10-20 05:15:00,6.23282,6.23359,6.22959,6.22991,212000000.0
2005-10-20 05:30:00,6.22966,6.23202,6.22965,6.2306,215000000.0
2005-10-20 05:45:00,6.23032,6.2345,6.22922,6.23402,209000000.0
2005-10-20 06:00:00,6.23369,6.23422,6.23148,6.2321,231000000.0
2005-10-20 06:15:00,6.23195,6.23346,6.23006,6.23169,208000000.0
2005-10-20 06:30:00,6.23161,6.23267,6.22457,6.22563,201000000.0
2005-10-20 06:45:00,6.22554,6.22847,6.22489,6.22674,189000000.0
2005-10-20 07:00:00,6.22685,6.23022,6.22611,6.22768,199000000.0
2005-10-20 07:15:00,6.228,6.23084,6.22572,6.22765,234000000.0
2005-10-20 07:30:00,6.22733,6.22999,6.22424,6.22477,179000000.0
2005-10-20 07:45:00,6.22522,6.22775,6.22487,6.2266,188000000.0
2005-10-20 08:00:00,6.22774,6.22964,6.22468,6.22933,196000000.0
2005-10-20 08:15:00,6.23014,6.23156,6.22671,6.22882,179000000.0
2005-10-20 08:30:00,6.22927,6.23022,6.22394,6.2254,176000000.0
2005-10-20 08:45:00,6.2252,6.22579,6.21483,6.21881,227000000.0
2005-10-20 09:00:00,6.2184,6.22199,6.21508,6.21891,195000000.0
2005-10-20 09:15:00,6.21897,6.2268,6.21795,6.2266,214000000.0
2005-10-20 09:30:00,6.22682,6.22947,6.22362,6.22729,228000000.0
2005-10-20 09:45:00,6.22708,6.23401,6.22501,6.2318,218000000.0
2005-10-20 10:00:00,6.23256,6.23488,6.2293,6.23111,195000000.0
2005-10-20 10:15:00,6.23081,6.23291,6.22798,6.22847,194000000.0
2005-10-20 10:30:00,6.22879,6.22955,6.22157,6.22458,191000000.0
2005-10-20 10:45:00,6.2244,6.22862,6.22214,6.22498,176000000.0
2005-10-20 11:00:00,6.22401,6.23928,6.2236,6.23799,199000000.0
2005-10-20 11:15:00,6.23855,6.23855,6.23131,6.2333,203000000.0
2005-10-20 11:30:00,6.23331,6.23336,6.22126,6.22126,198000000.0
2005-10-20 11:45:00,6.22129,6.22862,6.22129,6.22647,182000000.0
2005-10-20 12:00:00,6.2265,6.22973,6.22519,6.22757,187000000.0
2005-10-20 12:15:00,6.22781,6.23083,6.22605,6.2293,183000000.0
2005-10-20 12:30:00,6.22935,6.23497,6.22706,6.22849,195000000.0
2005-10-20 12:45:00,6.22818,6.23436,6.22595,6.23359,193000000.0
2005-10-20 13:00:00,6.23451,6.23467,6.22936,6.2338,237000000.0
2005-10-20 13:15:00,6.2336,6.23405,6.23128,6.23386,203000000.0
2005-10-20 13:30:00,6.23419,6.23644,6.23322,6.23492,175000000.0
2005-10-20 13:45:00,6.23506,6.23852,6.23363,6.23491,181000000.0
2005-10-20 14:00:00,6.23479,6.23801,6.23382,6.23732,188000000.0
2005-10-20 14:15:00,6.23679,6.23713,6.23143,6.23336,193000000.0
2005-10-20 14:30:00,6.23341,6.23868,6.2329,6.23827,200000000.0
2005-10-20 14:45:00,6.23685,6.23732,6.23113,6.23234,187000000.0
2005-10-20 15:00:00,6.23141,6.23267,6.22749,6.23227,205000000.0
2005-10-20 15:15:00,6.23168,6.23239,6.2271,6.22751,198000000.0
2005-10-20 15:30:00,6.22766,6.23274,6.22766,6.23002,182000000.0
2005-10-20 15:45:00,6.22948,6.23335,6.22237,6.22444,230000000.0
2005-10-20 16:00:00,6.22377,6.2292,6.22272,6.22691,195000000.0
2005-10-20 16:15:00,6.2264,6.2264,6.2192,6.22355,182000000.0
2005-10-20 16:30:00,6.22356,6.22391,6.2177,6.22041,217000000.0
2005-10-20 16:45:00,6.22059,6.22475,6.21867,6.22259,177000000.0
2005-10-20 17:00:00,6.22235,6.23069,6.22157,6.22766,192000000.0
2005-10-20 17:15:00,6.22885,6.22931,6.22173,6.22533,188000000.0
2005-10-20 17:30:00,6.22535,6.22623,6.21949,6.22288,203000000.0
2005-10-20 17:45:00,6.22354,6.22376,6.2183,6.22216,212000000.0
2005-10-20 18:00:00,6.22342,6.22844,6.22131,6.22261,203000000.0
2005-10-20 18:15:00,6.22427,6.22594,6.21999,6.22186,191000000.0
2005-10-20 18:30:00,6.22185,6.22357,6.2195,6.22181,208000000.0
2005-10-20 18:45:00,6.22156,6.22933,6.22106,6.22674,200000000.0
2005-10-20 19:00:00,6.22823,6.22823,6.22346,6.22459,214000000.0
2005-10-20 19:15:00,6.22466,6.22557,6.22175,6.22389,195000000.0
2005-10-20 19:30:00,6.22415,6.22415,6.21888,6.21888,199000000.0
2005-10-20 19:45:00,6.21859,6.22274,6.2174,6.22146,209000000.0
2005-10-20 20:00:00,6.22151,6.22199,6.21756,6.21756,198000000.0
2005-10-20 20:15:00,6.21774,6.22165,6.21697,6.21873,192000000.0
2005-10-20 20:30:00,6.2182,6.22096,6.21505,6.21588,218000000.0
2005-10-20 20:45:00,6.21542,6.21719,6.21419,6.21707,194000000.0
2005-10-20 21:00:00,6.21674,6.22005,6.21615,6.21698,200000000.0
2005-10-20 21:15:00,6.21674,6.21712,6.20317,6.20424,178000000.0
2005-10-20 21:30:00,6.20439,6.20855,6.20163,6.20264,212000000.0
2005-10-20 21:45:00,6.20339,6.20566,6.19947,6.20566,196000000.0
2005-10-20 22:00:00,6.20504,6.20669,6.20259,6.20457,210000000.0
2005-10-20 22:15:00,6.20476,6.20615,6.20156,6.20275,201000000.0
2005-10-20 22:30:00,6.20257,6.20482,6.20171,6.20314,179000000.0
2005-10-20 22:45:00,6.20294,6.20447,6.19954,6.20053,202000000.0
2005-10-20 23:00:00,6.20094,6.20461,6.20009,6.20461,194000000.0
2005-10-20 23:15:00,6.20441,6.20482,6.20141,6.20269,195000000.0
2005-10-20 23:30:00,6.20269,6.20651,6.20054,6.20474,214000000.0
2005-10-20 23:45:00,6.20431,6.20485,6.20109,6.20184,219000000.0
2005-10-21 00:00:00,6.20196,6.20519,6.20177,6.20391,195000000.0
2005-10-21 00:15:00,6.20397,6.20443,6.20132,6.20351,191000000.0
2005-10-21 00:30:00,6.20371,6.20568,6.20218,6.20545,205000000.0
2005-10-21 00:45:00,6.20563,6.20576,6.20324,6.20387,189000000.0
2005-10-21 01:00:00,6.20347,6.20609,6.20185,6.20407,188000000.0
2005-10-21 01:15:00,6.20385,6.20586,6.20223,6.20361,192000000.0
2005-10-21 01:30:00,6.20314,6.20389,6.19738,6.19822,211000000.0
2005-10-21 01:45:00,6.19774,6.19928,6.19239,6.19283,196000000.0
2005-10-21 02:00:00,6.19269,6.1954,6.18268,6.18334,216000000.0
2005-10-21 02:15:00,6.18304,6.18502,6.17692,6.18225,203000000.0
2005-10-21 02:30:00,6.1815,6.18558,6.17846,6.18121,204000000.0
2005-10-21 02:45:00,6.18155,6.18443,6.1798,6.18152,200000000.0
2005-10-21 03:00:00,6.18284,6.18417,6.17772,6.18066,215000000.0
2005-10-21 03:15:00,6.1803,6.19131,6.1738,6.1895,183000000.0
2005-10-21 03:30:00,6.18835,6.18842,6.18327,6.18427,210000000.0
2005-10-21 03:45:00,6.18513,6.18881,6.1819,6.18769,190000000.0
2005-10-21 04:00:00,6.18731,6.18907,6.18353,6.18796,213000000.0
2005-10-21 04:15:00,6.18844,6.19646,6.1863,6.19646,172000000.0
2005-10-21 04:30:00,6.19694,6.19694,6.19292,6.19403,184000000.0
2005-10-21 04:45:00,6.19445,6.19607,6.187,6.18816,199000000.0
2005-10-21 05:00:00,6.18778,6.18996,6.18465,6.18861,193000000.0
2005-10-21 05:15:00,6.18906,6.1948,6.1872,6.18825,212000000.0
2005-10-21 05:30:00,6.18688,6.19247,6.18562,6.19177,215000000.0
2005-10-21 05:45:00,6.19162,6.19323,6.18756,6.18927,209000000.0
2005-10-21 06:00:00,6.18912,6.19331,6.18777,6.19331,231000000.0
2005-10-21 06:15:00,6.19252,6.19549,6.19174,6.19503,208000000.0
2005-10-21 06:30:00,6.19502,6.19502,6.19039,6.19193,201000000.0
2005-10-21 06:45:00,6.19201,6.19459,6.19061,6.19325,189000000.0
2005-10-21 07:00:00,6.19338,6.19431,6.18918,6.19186,199000000.0
2005-10-21 07:15:00,6.19223,6.19457,6.18967,6.1924,234000000.0
2005-10-21 07:30:00,6.19244,6.20059,6.1921,6.19771,179000000.0
2005-10-21 07:45:00,6.19742,6.20002,6.19412,6.19531,188000000.0
2005-10-21 08:00:00,6.19473,6.19519,6.18843,6.18843,196000000.0
2005-10-21 08:15:00,6.18879,6.19135,6.18444,6.19097,179000000.0
2005-10-21 08:30:00,6.19015,6.19047,6.18521,6.18772,176000000.0
2005-10-21 08:45:00,6.18857,6.19279,6.1872,6.19221,227000000.0
2005-10-21 09:00:00,6.19203,6.19273,6.18761,6.19131,195000000.0
2005-10-21 09:15:00,6.19253,6.19253,6.18753,6.18985,214000000.0
2005-10-21 09:30:00,6.18869,6.18971,6.18524,6.1874,228000000.0
2005-10-21 09:45:00,6.18709,6.1894,6.1823,6.18271,218000000.0
2005-10-21 10:00:00,6.18271,6.18772,6.18106,6.18568,195000000.0
2005-10-21 10:15:00,6.18436,6.19193,6.18371,6.18972,194000000.0
2005-10-21 10:30:00,6.19078,6.19345,6.1852,6.1869,191000000.0
2005-10-21 10:45:00,6.18666,6.19063,6.18447,6.18862,176000000.0
2005-10-21 11:00:00,6.18782,6.19093,6.18594,6.18791,199000000.0
2005-10-21 11:15:00,6.18839,6.1914,6.1878,6.18971,203000000.0
2005-10-21 11:30:00,6.19036,6.199,6.18947,6.19515,198000000.0
2005-10-21 11:45:00,6.19531,6.19871,6.19345,6.19636,182000000.0
2005-10-21 12:00:00,6.19683,6.2026,6.19494,6.20172,187000000.0
2005-10-21 12:15:00,6.2031,6.20449,6.20036,6.20426,183000000.0
2005-10-21 12:30:00,6.20422,6.20552,6.2017,6.20366,195000000.0
2005-10-21 12:45:00,6.20348,6.20614,6.20231,6.20426,193000000.0
2005-10-21 13:00:00,6.20428,6.20659,6.20087,6.20087,237000000.0
2005-10-21 13:15:00,6.20146,6.20466,6.19879,6.20111,203000000.0
2005-10-21 13:30:00,6.20077,6.20328,6.20019,6.20126,175000000.0
2005-10-21 13:45:00,6.20106,6.21049,6.2004,6.20733,181000000.0
2005-10-21 14:00:00,6.20778,6.2108,6.1999,6.20553,188000000.0
2005-10-21 14:15:00,6.20635,6.20726,6.20169,6.20431,193000000.0
2005-10-21 14:30:00,6.20431,6.20597,6.19918,6.20082,200000000.0
2005-10-21 14:45:00,6.20046,6.20456,6.1949,6.19583,187000000.0
2005-10-21 15:00:00,6.19583,6.19677,6.19141,6.19285,205000000.0
2005-10-21 15:15:00,6.19384,6.19912,6.19004,6.19656,198000000.0
2005-10-21 15:30:00,6.19608,6.19712,6.19099,6.19257,182000000.0
2005-10-21 15:45:00,6.19263,6.19357,6.1885,6.19283,230000000.0
2005-10-21 16:00:00,6.19255,6.198,6.19077,6.19774,195000000.0
2005-10-21 16:15:00,6.19807,6.19831,6.19316,6.19756,182000000.0
2005-10-21 16:30:00,6.19797,6.2013,6.19602,6.2013,217000000.0
2005-10-21 16:45:00,6.20048,6.20608,6.19901,6.20404,177000000.0
2005-10-21 17:00:00,6.205,6.20754,6.20209,6.20724,192000000.0
2005-10-21 17:15:00,6.20783,6.23029,6.20684,6.22986,188000000.0
2005-10-21 17:30:00,6.23036,6.23261,6.227,6.22827,203000000.0
2005-10-21 17:45:00,6.2276,6.23606,6.22471,6.23342,212000000.0
2005-10-21 18:00:00,6.23363,6.23662,6.22644,6.23611,203000000.0
2005-10-21 18:15:00,6.2368,6.24182,6.23258,6.23981,191000000.0
2005-10-21 18:30:00,6.23872,6.23926,6.232,6.23434,208000000.0
2005-10-21 18:45:00,6.23445,6.23748,6.23194,6.23223,200000000.0
2005-10-21 19:00:00,6.23307,6.23773,6.23133,6.23611,214000000.0
2005-10-21 19:15:00,6.23684,6.24187,6.23395,6.24187,195000000.0
2005-10-21 19:30:00,6.24166,6.24358,6.23814,6.24358,199000000.0
2005-10-21 19:45:00,6.24341,6.24862,6.24295,6.24563,209000000.0
2005-10-21 20:00:00,6.24571,6.24671,6.24152,6.24203,198000000.0
2005-10-21 20:15:00,6.24284,6.24469,6.23989,6.24101,192000000.0
2005-10-21 20:30:00,6.24062,6.24401,6.24062,6.24275,218000000.0
2005-10-21 20:45:00,6.2433,6.24359,6.23889,6.2398,194000000.0
2005-10-21 21:00:00,6.23956,6.24374,6.23273,6.23273,200000000.0
2005-10-21 21:15:00,6.23328,6.23752,6.23225,6.2358,178000000.0
2005-10-21 21:30:00,6.237,6.23756,6.23358,6.23503,212000000.0
2005-10-21 21:45:00,6.23473,6.23848,6.23384,6.23746,196000000.0
2005-10-21 22:00:00,6.23704,6.23891,6.23615,6.23667,210000000.0
2005-10-21 22:15:00,6.23686,6.23873,6.23592,6.23674,201000000.0
2005-10-21 22:30:00,6.23657,6.23893,6.23452,6.2355,179000000.0
2005-10-21 22:45:00,6.23512,6.23686,6.23414,6.23618,202000000.0
2005-10-24 02:00:00,6.24622,6.24749,6.24214,6.24331,216000000.0
2005-10-24 02:15:00,6.2435,6.2445,6.24085,6.24443,203000000.0
2005-10-24 02:30:00,6.24389,6.24389,6.24025,6.24221,204000000.0
2005-10-24 02:45:00,6.24194,6.24567,6.2409,6.24475,200000000.0
2005-10-24 03:00:00,6.24291,6.24719,6.24266,6.24553,215000000.0
2005-10-24 03:15:00,6.2454,6.24704,6.24154,6.24437,183000000.0
2005-10-24 03:30:00,6.24428,6.24692,6.24316,6.24549,210000000.0
2005-10-24 03:45:00,6.2458,6.24635,6.2428,6.24403,190000000.0
2005-10-24 04:00:00,6.24375,6.2474,6.24175,6.2464,213000000.0
2005-10-24 04:15:00,6.24668,6.24962,6.24584,6.24815,172000000.0
2005-10-24 04:30:00,6.24857,6.2497,6.2473,6.2486,184000000.0
2005-10-24 04:45:00,6.24782,6.24996,6.24753,6.24996,199000000.0
2005-10-24 05:00:00,6.24861,6.25171,6.24836,6.24899,193000000.0
2005-10-24 05:15:00,6.24862,6.25155,6.24732,6.24817,212000000.0
2005-10-24 05:30:00,6.24836,6.24923,6.24493,6.24572,215000000.0
2005-10-24 05:45:00,6.24572,6.24761,6.24496,6.2467,209000000.0
2005-10-24 06:00:00,6.24709,6.24815,6.24515,6.24542,231000000.0
2005-10-24 06:15:00,6.24504,6.24715,6.24385,6.24528,208000000.0
2005-10-24 06:30:00,6.24577,6.24656,6.24338,6.24571,201000000.0
2005-10-24 06:45:00,6.24499,6.24551,6.24157,6.24375,189000000.0
2005-10-24 07:00:00,6.244,6.24733,6.24358,6.24594,199000000.0
2005-10-24 07:15:00,6.24564,6.24791,6.24452,6.24715,234000000.0
2005-10-24 07:30:00,6.24714,6.24975,6.24592,6.24695,179000000.0
2005-10-24 07:45:00,6.24687,6.24738,6.24356,6.24427,188000000.0
2005-10-24 08:00:00,6.24444,6.24603,6.23504,6.23655,196000000.0
2005-10-24 08:15:00,6.23624,6.24075,6.23528,6.23703,179000000.0
2005-10-24 08:30:00,6.23662,6.24268,6.2348,6.23792,176000000.0
2005-10-24 08:45:00,6.239,6.24391,6.23488,6.23637,227000000.0
2005-10-24 09:00:00,6.23629,6.23957,6.233,6.23822,195000000.0
2005-10-24 09:15:00,6.23856,6.24234,6.23751,6.23872,214000000.0
2005-10-24 09:30:00,6.23854,6.24393,6.23828,6.23947,228000000.0
2005-10-24 09:45:00,6.23957,6.24471,6.23957,6.24422,218000000.0
2005-10-24 10:00:00,6.24366,6.24478,6.23862,6.24252,195000000.0
2005-10-24 10:15:00,6.24288,6.24875,6.24205,6.24524,194000000.0
2005-10-24 10:30:00,6.24522,6.24693,6.24144,6.2424,191000000.0
2005-10-24 10:45:00,6.24271,6.24577,6.2414,6.24293,176000000.0
2005-10-24 11:00:00,6.24236,6.24236,6.23612,6.23915,199000000.0
2005-10-24 11:15:00,6.23968,6.24262,6.23727,6.23941,203000000.0
2005-10-24 11:30:00,6.23935,6.23955,6.23577,6.23777,198000000.0
2005-10-24 11:45:00,6.23777,6.23883,6.23568,6.23763,182000000.0
2005-10-24 12:00:00,6.23613,6.24113,6.2349,6.23528,187000000.0
2005-10-24 12:15:00,6.23627,6.24131,6.23485,6.24081,183000000.0
2005-10-24 12:30:00,6.24097,6.24351,6.239,6.24144,195000000.0
2005-10-24 12:45:00,6.24244,6.24333,6.24029,6.24211,193000000.0
2005-10-24 13:00:00,6.24191,6.24264,6.23789,6.24099,237000000.0
2005-10-24 13:15:00,6.24089,6.24151,6.23743,6.23838,203000000.0
2005-10-24 13:30:00,6.23787,6.24047,6.236,6.23931,175000000.0
2005-10-24 13:45:00,6.23889,6.24343,6.23711,6.23955,181000000.0
2005-10-24 14:00:00,6.23954,6.24276,6.23535,6.24066,188000000.0
2005-10-24 14:15:00,6.24007,6.24238,6.23793,6.23939,193000000.0
2005-10-24 14:30:00,6.23986,6.24298,6.23848,6.23981,200000000.0
2005-10-24 14:45:00,6.23999,6.24017,6.23182,6.23233,187000000.0
2005-10-24 15:00:00,6.23203,6.23699,6.22756,6.23032,205000000.0
2005-10-24 15:15:00,6.23025,6.23297,6.22863,6.2304,198000000.0
2005-10-24 15:30:00,6.23124,6.23386,6.22939,6.22977,182000000.0
2005-10-24 15:45:00,6.22954,6.23211,6.22747,6.23,230000000.0
2005-10-24 16:00:00,6.22958,6.23284,6.22191,6.22403,195000000.0
2005-10-24 16:15:00,6.22338,6.22498,6.21724,6.22278,182000000.0
2005-10-24 16:30:00,6.22283,6.22545,6.22007,6.22079,217000000.0
2005-10-24 16:45:00,6.22063,6.22386,6.22011,6.22011,177000000.0
2005-10-24 17:00:00,6.22003,6.22255,6.21628,6.22043,192000000.0
2005-10-24 17:15:00,6.22093,6.22789,6.21907,6.22575,188000000.0
2005-10-24 17:30:00,6.22455,6.22536,6.21537,6.21671,203000000.0
2005-10-24 17:45:00,6.21647,6.21664,6.21063,6.21181,212000000.0
2005-10-24 18:00:00,6.21252,6.21691,6.19942,6.21691,203000000.0
2005-10-24 18:15:00,6.21699,6.21699,6.20367,6.20641,191000000.0
2005-10-24 18:30:00,6.20618,6.2168,6.20594,6.21649,208000000.0
2005-10-24 18:45:00,6.21616,6.21735,6.20764,6.21429,200000000.0
2005-10-24 19:00:00,6.21505,6.23095,6.20964,6.22502,214000000.0
2005-10-24 19:15:00,6.22485,6.23026,6.22307,6.2261,195000000.0
2005-10-24 19:30:00,6.22633,6.22843,6.22127,6.22223,199000000.0
2005-10-24 19:45:00,6.22223,6.22512,6.21846,6.22385,209000000.0
2005-10-24 20:00:00,6.22331,6.22432,6.21876,6.21942,198000000.0
2005-10-24 20:15:00,6.21953,6.22209,6.21687,6.22077,192000000.0
2005-10-24 20:30:00,6.22131,6.22473,6.22075,6.22362,218000000.0
2005-10-24 20:45:00,6.22287,6.22425,6.22123,6.22319,194000000.0
2005-10-24 21:00:00,6.22255,6.22366,6.21966,6.22056,200000000.0
2005-10-24 21:15:00,6.22066,6.22191,6.21929,6.2209,178000000.0
2005-10-24 21:30:00,6.21961,6.22074,6.21695,6.21898,212000000.0
2005-10-24 21:45:00,6.21791,6.22107,6.21719,6.22088,196000000.0
2005-10-24 22:00:00,6.2208,6.2224,6.21892,6.21996,210000000.0
2005-10-24 22:15:00,6.21974,6.22078,6.21625,6.21759,201000000.0
2005-10-24 22:30:00,6.21739,6.21861,6.21609,6.21707,179000000.0
2005-10-24 22:45:00,6.21675,6.2183,6.21456,6.21749,202000000.0
2005-10-24 23:00:00,6.21836,6.22046,6.21539,6.21908,194000000.0
2005-10-24 23:15:00,6.21956,6.21959,6.21536,6.21603,195000000.0
2005-10-24 23:30:00,6.21627,6.21906,6.21559,6.21748,214000000.0
2005-10-24 23:45:00,6.21695,6.22171,6.21695,6.22171,219000000.0
2005-10-25 00:00:00,6.22214,6.22546,6.22074,6.22367,195000000.0
2005-10-25 00:15:00,6.22348,6.22551,6.22168,6.22216,191000000.0
2005-10-25 00:30:00,6.22335,6.22379,6.22066,6.22066,205000000.0
2005-10-25 00:45:00,6.22126,6.22459,6.22126,6.2225,189000000.0
2005-10-25 01:00:00,6.22189,6.22689,6.22083,6.22551,188000000.0
2005-10-25 01:15:00,6.22638,6.22866,6.225,6.22715,192000000.0
2005-10-25 01:30:00,6.22745,6.22968,6.22441,6.22558,211000000.0
2005-10-25 01:45:00,6.22616,6.2334,6.22581,6.23101,196000000.0
2005-10-25 02:00:00,6.23132,6.24023,6.22988,6.23892,216000000.0
2005-10-25 02:15:00,6.23905,6.23951,6.23603,6.23726,203000000.0
2005-10-25 02:30:00,6.23677,6.23834,6.23328,6.23536,204000000.0
2005-10-25 02:45:00,6.23554,6.23712,6.2333,6.2345,200000000.0
2005-10-25 03:00:00,6.23478,6.23626,6.22903,6.23162,215000000.0
2005-10-25 03:15:00,6.23146,6.23449,6.22984,6.22991,183000000.0
2005-10-25 03:30:00,6.2298,6.23209,6.22691,6.22779,210000000.0
2005-10-25 03:45:00,6.22915,6.23017,6.22642,6.22924,190000000.0
2005-10-25 04:00:00,6.22839,6.23129,6.22722,6.23095,213000000.0
2005-10-25 04:15:00,6.23067,6.23196,6.2289,6.23041,172000000.0
2005-10-25 04:30:00,6.23011,6.23155,6.22904,6.23024,184000000.0
2005-10-25 04:45:00,6.2302,6.23296,6.22914,6.23214,199000000.0
2005-10-25 05:00:00,6.23223,6.23297,6.22902,6.23138,193000000.0
2005-10-25 05:15:00,6.23155,6.23167,6.22199,6.22419,212000000.0
2005-10-25 05:30:00,6.22378,6.22669,6.22316,6.22442,215000000.0
2005-10-25 05:45:00,6.22398,6.22459,6.22067,6.22213,209000000.0
2005-10-25 06:00:00,6.22256,6.22753,6.22127,6.22584,231000000.0
2005-10-25 06:15:00,6.22678,6.22801,6.22388,6.22438,208000000.0
2005-10-25 06:30:00,6.22456,6.22751,6.22444,6.22663,201000000.0
2005-10-25 06:45:00,6.2267,6.22742,6.22414,6.22597,189000000.0
2005-10-25 07:00:00,6.22564,6.22663,6.22153,6.22256,199000000.0
2005-10-25 07:15:00,6.22322,6.2241,6.2211,6.22261,234000000.0
2005-10-25 07:30:00,6.22258,6.23021,6.22195,6.22971,179000000.0
2005-10-25 07:45:00,6.22944,6.23152,6.22784,6.23093,188000000.0
2005-10-25 08:00:00,6.23025,6.23622,6.22776,6.23436,196000000.0
2005-10-25 08:15:00,6.23424,6.23636,6.23278,6.23571,179000000.0
2005-10-25 08:30:00,6.23641,6.23854,6.23365,6.2351,176000000.0
2005-10-25 08:45:00,6.23545,6.23679,6.23225,6.23498,227000000.0
2005-10-25 09:00:00,6.23505,6.24292,6.23505,6.24009,195000000.0
2005-10-25 09:15:00,6.24113,6.24113,6.23527,6.23561,214000000.0
2005-10-25 09:30:00,6.23487,6.23489,6.22452,6.2269,228000000.0
2005-10-25 09:45:00,6.22722,6.23048,6.22465,6.227,218000000.0
2005-10-25 10:00:00,6.22677,6.22733,6.21502,6.21506,195000000.0
2005-10-25 10:15:00,6.216,6.21786,6.20218,6.20734,194000000.0
2005-10-25 10:30:00,6.20845,6.20845,6.19142,6.1937,191000000.0
2005-10-25 10:45:00,6.19367,6.19777,6.19227,6.19681,176000000.0
2005-10-25 11:00:00,6.19668,6.20188,6.19459,6.20058,199000000.0
2005-10-25 11:15:00,6.2006,6.20132,6.19541,6.20026,203000000.0
2005-10-25 11:30:00,6.20055,6.20295,6.19336,6.19456,198000000.0
2005-10-25 11:45:00,6.19564,6.19731,6.19187,6.19187,182000000.0
2005-10-25 12:00:00,6.19253,6.19613,6.19093,6.19516,187000000.0
2005-10-25 12:15:00,6.19477,6.198,6.19203,6.19774,183000000.0
2005-10-25 12:30:00,6.19573,6.19883,6.19313,6.19401,195000000.0
2005-10-25 12:45:00,6.19357,6.19429,6.18686,6.18998,193000000.0
2005-10-25 13:00:00,6.18996,6.19271,6.18833,6.19061,237000000.0
2005-10-25 13:15:00,6.19014,6.1917,6.18818,6.19013,203000000.0
2005-10-25 13:30:00,6.19006,6.19405,6.18968,6.19154,175000000.0
2005-10-25 13:45:00,6.19122,6.19571,6.18993,6.19571,181000000.0
2005-10-25 14:00:00,6.19505,6.20216,6.19127,6.20163,188000000.0
2005-10-25 14:15:00,6.20146,6.20267,6.19465,6.19512,193000000.0
2005-10-25 14:30:00,6.19478,6.19837,6.19295,6.1949,200000000.0
2005-10-25 14:45:00,6.19497,6.19706,6.17801,6.17896,187000000.0
2005-10-25 15:00:00,6.17957,6.18188,6.17477,6.17675,205000000.0
2005-10-25 15:15:00,6.17733,6.18319,6.17582,6.18149,198000000.0
2005-10-25 15:30:00,6.18193,6.18229,6.17503,6.17519,182000000.0
2005-10-25 15:45:00,6.17542,6.18169,6.17393,6.17786,230000000.0
2005-10-25 16:00:00,6.17671,6.1768,6.15922,6.1623,195000000.0
2005-10-25 16:15:00,6.1632,6.16601,6.15182,6.15302,182000000.0
2005-10-25 16:30:00,6.15335,6.15785,6.15238,6.15492,217000000.0
2005-10-25 16:45:00,6.15514,6.16115,6.15086,6.15966,177000000.0
2005-10-25 17:00:00,6.15841,6.16409,6.15677,6.15944,192000000.0
2005-10-25 17:15:00,6.15816,6.1622,6.155,6.15954,188000000.0
2005-10-25 17:30:00,6.1595,6.16346,6.15873,6.1601,203000000.0
2005-10-25 17:45:00,6.15976,6.16117,6.1551,6.16043,212000000.0
2005-10-25 18:00:00,6.15919,6.15931,6.15495,6.1585,203000000.0
2005-10-25 18:15:00,6.15789,6.1628,6.15666,6.15877,191000000.0
2005-10-25 18:30:00,6.15877,6.16182,6.15666,6.15774,208000000.0
2005-10-25 18:45:00,6.15852,6.15937,6.15543,6.15744,200000000.0
2005-10-25 19:00:00,6.15674,6.15963,6.15672,6.15771,214000000.0
2005-10-25 19:15:00,6.15711,6.16067,6.15614,6.16067,195000000.0
2005-10-25 19:30:00,6.16064,6.16182,6.15854,6.16002,199000000.0
2005-10-25 19:45:00,6.15955,6.1598,6.15737,6.15944,209000000.0
2005-10-25 20:00:00,6.15888,6.15888,6.15023,6.15139,198000000.0
2005-10-25 20:15:00,6.15081,6.1531,6.14949,6.15124,192000000.0
2005-10-25 20:30:00,6.15135,6.15455,6.15064,6.15262,218000000.0
2005-10-25 20:45:00,6.15246,6.15676,6.15117,6.15555,194000000.0
2005-10-25 21:00:00,6.15577,6.15876,6.15395,6.15695,200000000.0
2005-10-25 21:15:00,6.15761,6.16139,6.15715,6.15851,178000000.0
2005-10-25 21:30:00,6.15876,6.15977,6.15551,6.15864,212000000.0
2005-10-25 21:45:00,6.15852,6.16221,6.15761,6.16043,196000000.0
2005-10-25 22:00:00,6.15993,6.16257,6.15903,6.16103,210000000.0
2005-10-25 22:15:00,6.16108,6.16255,6.15819,6.15819,201000000.0
2005-10-25 22:30:00,6.15769,6.15907,6.15398,6.1553,179000000.0
2005-10-25 22:45:00,6.15494,6.15604,6.1529,6.15513,202000000.0
2005-10-25 23:00:00,6.15547,6.15669,6.1521,6.15263,194000000.0
2005-10-25 23:15:00,6.15332,6.15412,6.14978,6.14978,195000000.0
2005-10-25 23:30:00,6.15035,6.15446,6.15021,6.15293,214000000.0
2005-10-25 23:45:00,6.15328,6.15511,6.15153,6.15251,219000000.0
2005-10-26 00:00:00,6.15236,6.15522,6.15149,6.15422,195000000.0
2005-10-26 00:15:00,6.15412,6.15937,6.15321,6.15863,191000000.0
2005-10-26 00:30:00,6.15854,6.15949,6.15409,6.1555,205000000.0
2005-10-26 00:45:00,6.15587,6.15724,6.15174,6.15195,189000000.0
2005-10-26 01:00:00,6.15338,6.15682,6.15113,6.15662,188000000.0
2005-10-26 01:15:00,6.15609,6.15828,6.15408,6.15725,192000000.0
2005-10-26 01:30:00,6.15771,6.15774,6.15311,6.15606,211000000.0
2005-10-26 01:45:00,6.15741,6.15956,6.15665,6.15849,196000000.0
2005-10-26 02:00:00,6.15883,6.16358,6.15741,6.16078,216000000.0
2005-10-26 02:15:00,6.1611,6.16371,6.15893,6.1601,203000000.0
2005-10-26 02:30:00,6.16059,6.16088,6.15673,6.15909,204000000.0
2005-10-26 02:45:00,6.15918,6.1627,6.1541,6.16217,200000000.0
2005-10-26 03:00:00,6.16168,6.16464,6.15826,6.1632,215000000.0
2005-10-26 03:15:00,6.16418,6.16418,6.16024,6.16226,183000000.0
2005-10-26 03:30:00,6.16179,6.1628,6.1527,6.15342,210000000.0
2005-10-26 03:45:00,6.15377,6.15859,6.15251,6.15859,190000000.0
2005-10-26 04:00:00,6.15864,6.16176,6.15756,6.1609,213000000.0
2005-10-26 04:15:00,6.16099,6.16099,6.15776,6.16088,172000000.0
2005-10-26 04:30:00,6.16085,6.16136,6.15414,6.15601,184000000.0
2005-10-26 04:45:00,6.15745,6.15903,6.15406,6.15603,199000000.0
2005-10-26 05:00:00,6.15624,6.15711,6.15337,6.15577,193000000.0
2005-10-26 05:15:00,6.1562,6.1575,6.15448,6.15627,212000000.0
2005-10-26 05:30:00,6.15615,6.15705,6.15503,6.1552,215000000.0
2005-10-26 05:45:00,6.15546,6.15857,6.15529,6.15713,209000000.0
2005-10-26 06:00:00,6.15699,6.15806,6.1544,6.15709,231000000.0
2005-10-26 06:15:00,6.15694,6.15834,6.15518,6.15599,208000000.0
2005-10-26 06:30:00,6.15629,6.16098,6.15517,6.15845,201000000.0
2005-10-26 06:45:00,6.15912,6.16365,6.15796,6.16179,189000000.0
2005-10-26 07:00:00,6.1618,6.16291,6.15984,6.16052,199000000.0
2005-10-26 07:15:00,6.16035,6.16249,6.15805,6.15936,234000000.0
2005-10-26 07:30:00,6.15919,6.16111,6.15496,6.15635,179000000.0
2005-10-26 07:45:00,6.1558,6.15754,6.15198,6.15601,188000000.0
2005-10-26 08:00:00,6.15586,6.15886,6.14526,6.14655,196000000.0
2005-10-26 08:15:00,6.14547,6.14617,6.13964,6.14286,179000000.0
2005-10-26 08:30:00,6.14329,6.1555,6.14088,6.15529,176000000.0
2005-10-26 08:45:00,6.15469,6.15752,6.15219,6.15373,227000000.0
2005-10-26 09:00:00,6.1529,6.16292,6.15046,6.16111,195000000.0
2005-10-26 09:15:00,6.16186,6.17265,6.15857,6.17092,214000000.0
2005-10-26 09:30:00,6.17011,6.17363,6.16396,6.1712,228000000.0
2005-10-26 09:45:00,6.17143,6.17787,6.17068,6.1717,218000000.0
2005-10-26 10:00:00,6.17223,6.17387,6.16508,6.1665,195000000.0
2005-10-26 10:15:00,6.16691,6.17218,6.16177,6.17194,194000000.0
2005-10-26 10:30:00,6.17193,6.17302,6.16481,6.1693,191000000.0
2005-10-26 10:45:00,6.16875,6.16875,6.16416,6.16757,176000000.0
2005-10-26 11:00:00,6.16749,6.16969,6.16559,6.1684,199000000.0
2005-10-26 11:15:00,6.16915,6.17193,6.16866,6.17062,203000000.0
2005-10-26 11:30:00,6.17002,6.17374,6.16833,6.17116,198000000.0
2005-10-26 11:45:00,6.17104,6.17702,6.17054,6.17577,182000000.0
2005-10-26 12:00:00,6.17602,6.17772,6.16875,6.17259,187000000.0
2005-10-26 12:15:00,6.1726,6.17399,6.16958,6.17129,183000000.0
2005-10-26 12:30:00,6.17201,6.17455,6.1689,6.17165,195000000.0
2005-10-26 12:45:00,6.17172,6.17581,6.17078,6.17393,193000000.0
2005-10-26 13:00:00,6.17425,6.17425,6.16817,6.17012,237000000.0
2005-10-26 13:15:00,6.17029,6.17621,6.16955,6.17292,203000000.0
2005-10-26 13:30:00,6.17323,6.17364,6.16825,6.16845,175000000.0
2005-10-26 13:45:00,6.16872,6.17282,6.16701,6.17266,181000000.0
2005-10-26 14:00:00,6.17294,6.18132,6.17008,6.18052,188000000.0
2005-10-26 14:15:00,6.18008,6.18536,6.17752,6.17935,193000000.0
2005-10-26 14:30:00,6.17889,6.18365,6.17743,6.17943,200000000.0
2005-10-26 14:45:00,6.17874,6.17897,6.17342,6.17498,187000000.0
2005-10-26 15:00:00,6.17507,6.17672,6.17162,6.17396,205000000.0
2005-10-26 15:15:00,6.17349,6.17599,6.17008,6.17598,198000000.0
2005-10-26 15:30:00,6.17665,6.17758,6.16676,6.16738,182000000.0
2005-10-26 15:45:00,6.16685,6.17411,6.16527,6.16659,230000000.0
2005-10-26 16:00:00,6.16707,6.16707,6.15939,6.16201,195000000.0
2005-10-26 16:15:00,6.16254,6.16723,6.16115,6.16502,182000000.0
2005-10-26 16:30:00,6.16506,6.16947,6.16369,6.16761,217000000.0
2005-10-26 16:45:00,6.16782,6.17483,6.16712,6.17141,177000000.0
2005-10-26 17:00:00,6.17063,6.17066,6.16583,6.1676,192000000.0
2005-10-26 17:15:00,6.16745,6.17017,6.1657,6.16886,188000000.0
2005-10-26 17:30:00,6.16823,6.17529,6.16767,6.174,203000000.0
2005-10-26 17:45:00,6.17255,6.17316,6.16749,6.16797,212000000.0
2005-10-26 18:00:00,6.16868,6.17655,6.16838,6.17603,203000000.0
2005-10-26 18:15:00,6.17637,6.17963,6.17281,6.17586,191000000.0
2005-10-26 18:30:00,6.17609,6.17795,6.17389,6.17602,208000000.0
2005-10-26 18:45:00,6.17552,6.17783,6.17466,6.17717,200000000.0
2005-10-26 19:00:00,6.17727,6.17804,6.1706,6.17136,214000000.0
2005-10-26 19:15:00,6.17045,6.17436,6.1697,6.17436,195000000.0
2005-10-26 19:30:00,6.174,6.174,6.16885,6.17113,199000000.0
2005-10-26 19:45:00,6.17122,6.17444,6.16981,6.17256,209000000.0
2005-10-26 20:00:00,6.17294,6.17748,6.17142,6.17727,198000000.0
2005-10-26 20:15:00,6.17724,6.17944,6.17215,6.1751,192000000.0
2005-10-26 20:30:00,6.17466,6.17475,6.17093,6.17273,218000000.0
2005-10-26 20:45:00,6.17292,6.1748,6.16946,6.17136,194000000.0
2005-10-26 21:00:00,6.17086,6.17402,6.16911,6.17302,200000000.0
2005-10-26 21:15:00,6.17319,6.1757,6.17141,6.17459,178000000.0
2005-10-26 21:30:00,6.17415,6.17776,6.17372,6.17463,212000000.0
2005-10-26 21:45:00,6.17456,6.17764,6.17199,6.17583,196000000.0
2005-10-26 22:00:00,6.17463,6.17984,6.17438,6.17827,210000000.0
2005-10-26 22:15:00,6.17792,6.17918,6.17368,6.17409,201000000.0
2005-10-26 22:30:00,6.17501,6.17647,6.17273,6.17502,179000000.0
2005-10-26 22:45:00,6.17499,6.17712,6.17375,6.17571,202000000.0
2005-10-26 23:00:00,6.17538,6.17701,6.17359,6.17527,194000000.0
2005-10-26 23:15:00,6.17601,6.17759,6.17458,6.17604,195000000.0
2005-10-26 23:30:00,6.17774,6.17955,6.17653,6.17786,214000000.0
2005-10-26 23:45:00,6.17714,6.18123,6.17648,6.17972,219000000.0
2005-10-27 00:00:00,6.17941,6.18177,6.17784,6.18093,195000000.0
2005-10-27 00:15:00,6.18063,6.1818,6.17899,6.17899,191000000.0
2005-10-27 00:30:00,6.17913,6.18086,6.17775,6.17923,205000000.0
2005-10-27 00:45:00,6.1794,6.18145,6.17751,6.18006,189000000.0
2005-10-27 01:00:00,6.17965,6.18184,6.17644,6.18049,188000000.0
2005-10-27 01:15:00,6.18037,6.18144,6.17794,6.18048,192000000.0
2005-10-27 01:30:00,6.18102,6.18805,6.17942,6.18672,211000000.0
2005-10-27 01:45:00,6.18623,6.18801,6.18175,6.18378,196000000.0
2005-10-27 02:00:00,6.18427,6.18527,6.17339,6.17447,216000000.0
2005-10-27 02:15:00,6.17547,6.17613,6.16538,6.16688,203000000.0
2005-10-27 02:30:00,6.16691,6.16998,6.1647,6.16762,204000000.0
2005-10-27 02:45:00,6.16749,6.16924,6.16561,6.16742,200000000.0
2005-10-27 03:00:00,6.16753,6.16753,6.16311,6.16434,215000000.0
2005-10-27 03:15:00,6.16309,6.16407,6.1604,6.16246,183000000.0
2005-10-27 03:30:00,6.16221,6.16664,6.16099,6.16511,210000000.0
2005-10-27 03:45:00,6.1648,6.16682,6.16264,6.16324,190000000.0
2005-10-27 04:00:00,6.16305,6.16458,6.16163,6.16278,213000000.0
2005-10-27 04:15:00,6.16285,6.16645,6.16177,6.1661,172000000.0
2005-10-27 04:30:00,6.16658,6.16658,6.1602,6.161,184000000.0
2005-10-27 04:45:00,6.16103,6.1626,6.15927,6.16072,199000000.0
2005-10-27 05:00:00,6.16117,6.1622,6.1503,6.15337,193000000.0
2005-10-27 05:15:00,6.15353,6.1555,6.14749,6.15462,212000000.0
2005-10-27 05:30:00,6.15431,6.15753,6.15255,6.15437,215000000.0
2005-10-27 05:45:00,6.1558,6.1558,6.14969,6.15306,209000000.0
2005-10-27 06:00:00,6.15283,6.15488,6.15128,6.15297,231000000.0
2005-10-27 06:15:00,6.15168,6.15356,6.14406,6.14672,208000000.0
2005-10-27 06:30:00,6.1466,6.148,6.14246,6.14479,201000000.0
2005-10-27 06:45:00,6.14506,6.14841,6.14308,6.1467,189000000.0
2005-10-27 07:00:00,6.14687,6.14844,6.14329,6.14661,199000000.0
2005-10-27 07:15:00,6.14684,6.16076,6.14684,6.15867,234000000.0
2005-10-27 07:30:00,6.15843,6.1604,6.15294,6.15438,179000000.0
2005-10-27 07:45:00,6.15419,6.16433,6.15328,6.16042,188000000.0
2005-10-27 08:00:00,6.16106,6.1635,6.15558,6.16325,196000000.0
2005-10-27 08:15:00,6.1644,6.16538,6.16115,6.16357,179000000.0
2005-10-27 08:30:00,6.16367,6.16805,6.16189,6.16666,176000000.0
2005-10-27 08:45:00,6.16659,6.16659,6.15472,6.15708,227000000.0
2005-10-27 09:00:00,6.15741,6.15849,6.15155,6.1538,195000000.0
2005-10-27 09:15:00,6.15391,6.15562,6.1465,6.14921,214000000.0
2005-10-27 09:30:00,6.14968,6.14983,6.144,6.14754,228000000.0
2005-10-27 09:45:00,6.14792,6.15308,6.14672,6.15133,218000000.0
2005-10-27 10:00:00,6.1512,6.15123,6.13894,6.141,195000000.0
2005-10-27 10:15:00,6.14084,6.14279,6.13712,6.1395,194000000.0
2005-10-27 10:30:00,6.13989,6.14117,6.1342,6.1405,191000000.0
2005-10-27 10:45:00,6.14145,6.14877,6.13939,6.14877,176000000.0
2005-10-27 11:00:00,6.14887,6.15142,6.14342,6.14811,199000000.0
2005-10-27 11:15:00,6.1476,6.14972,6.14407,6.14727,203000000.0
2005-10-27 11:30:00,6.14817,6.15115,6.14605,6.14824,198000000.0
2005-10-27 11:45:00,6.14749,6.15016,6.14708,6.1483,182000000.0
2005-10-27 12:00:00,6.14792,6.14875,6.1378,6.14188,187000000.0
2005-10-27 12:15:00,6.14238,6.14322,6.13857,6.14024,183000000.0
2005-10-27 12:30:00,6.14257,6.14443,6.14071,6.14281,195000000.0
2005-10-27 12:45:00,6.14281,6.14995,6.14281,6.14525,193000000.0
2005-10-27 13:00:00,6.14575,6.14858,6.14096,6.14633,237000000.0
2005-10-27 13:15:00,6.14567,6.14622,6.14183,6.14515,203000000.0
2005-10-27 13:30:00,6.14566,6.14705,6.14215,6.14331,175000000.0
2005-10-27 13:45:00,6.14297,6.1456,6.14194,6.14261,181000000.0
2005-10-27 14:00:00,6.14246,6.14465,6.14047,6.14431,188000000.0
2005-10-27 14:15:00,6.14489,6.14825,6.14274,6.14339,193000000.0
2005-10-27 14:30:00,6.14322,6.14415,6.13327,6.13349,200000000.0
2005-10-27 14:45:00,6.13275,6.1337,6.12355,6.12774,187000000.0
2005-10-27 15:00:00,6.12787,6.131,6.1251,6.13029,205000000.0
2005-10-27 15:15:00,6.13038,6.13133,6.12532,6.12764,198000000.0
2005-10-27 15:30:00,6.12772,6.13419,6.12563,6.1341,182000000.0
2005-10-27 15:45:00,6.1341,6.13773,6.13182,6.13763,230000000.0
2005-10-27 16:00:00,6.13711,6.14209,6.13356,6.1407,195000000.0
2005-10-27 16:15:00,6.13846,6.14444,6.13594,6.14059,182000000.0
2005-10-27 16:30:00,6.14022,6.14335,6.13558,6.13738,217000000.0
2005-10-27 16:45:00,6.13829,6.13995,6.13503,6.13755,177000000.0
2005-10-27 17:00:00,6.13715,6.14422,6.13645,6.14118,192000000.0
2005-10-27 17:15:00,6.14121,6.14567,6.13976,6.14248,188000000.0
2005-10-27 17:30:00,6.14176,6.14255,6.13757,6.13827,203000000.0
2005-10-27 17:45:00,6.13857,6.14154,6.13395,6.13665,212000000.0
2005-10-27 18:00:00,6.13699,6.14084,6.13558,6.13695,203000000.0
2005-10-27 18:15:00,6.1369,6.13735,6.13254,6.13293,191000000.0
2005-10-27 18:30:00,6.13425,6.13724,6.13257,6.13703,208000000.0
2005-10-27 18:45:00,6.13804,6.14223,6.13634,6.14056,200000000.0
2005-10-27 19:00:00,6.14064,6.14127,6.13742,6.13872,214000000.0
2005-10-27 19:15:00,6.13849,6.14082,6.13768,6.13881,195000000.0
2005-10-27 19:30:00,6.13736,6.14005,6.13665,6.13804,199000000.0
2005-10-27 19:45:00,6.1379,6.13874,6.1361,6.13823,209000000.0
2005-10-27 20:00:00,6.13851,6.14285,6.13691,6.14176,198000000.0
2005-10-27 20:15:00,6.14232,6.14761,6.14139,6.14323,192000000.0
2005-10-27 20:30:00,6.14455,6.14942,6.14421,6.1463,218000000.0
2005-10-27 20:45:00,6.14566,6.14637,6.13839,6.1399,194000000.0
2005-10-27 21:00:00,6.14014,6.1426,6.13853,6.14141,200000000.0
2005-10-27 21:15:00,6.14149,6.14153,6.13772,6.14015,178000000.0
2005-10-27 21:30:00,6.14021,6.14132,6.13737,6.1413,212000000.0
2005-10-27 21:45:00,6.14116,6.14334,6.13977,6.14177,196000000.0
2005-10-27 22:00:00,6.14164,6.14322,6.13953,6.14189,210000000.0
2005-10-27 22:15:00,6.14237,6.14337,6.14045,6.1413,201000000.0
2005-10-27 22:30:00,6.14139,6.143,6.13893,6.14062,179000000.0
2005-10-27 22:45:00,6.14088,6.14204,6.1383,6.13978,202000000.0
2005-10-27 23:00:00,6.13968,6.14187,6.13747,6.13912,194000000.0
2005-10-27 23:15:00,6.1395,6.14281,6.1379,6.14169,195000000.0
2005-10-27 23:30:00,6.1409,6.14315,6.14022,6.1411,214000000.0
2005-10-27 23:45:00,6.14095,6.14266,6.13933,6.14231,219000000.0
2005-10-28 00:00:00,6.14187,6.14187,6.13683,6.13976,195000000.0
2005-10-28 00:15:00,6.13914,6.14186,6.13722,6.13938,191000000.0
2005-10-28 00:30:00,6.13927,6.14156,6.13881,6.14095,205000000.0
2005-10-28 00:45:00,6.13928,6.14038,6.13658,6.13859,189000000.0
2005-10-28 01:00:00,6.13795,6.14118,6.13696,6.14111,188000000.0
2005-10-28 01:15:00,6.14132,6.14472,6.13989,6.14429,192000000.0
2005-10-28 01:30:00,6.14454,6.14557,6.13988,6.14068,211000000.0
2005-10-28 01:45:00,6.14044,6.14357,6.13838,6.13951,196000000.0
2005-10-28 02:00:00,6.13879,6.13967,6.13187,6.13565,216000000.0
2005-10-28 02:15:00,6.13599,6.13961,6.13229,6.13956,203000000.0
2005-10-28 02:30:00,6.13885,6.13885,6.13324,6.13338,204000000.0
2005-10-28 02:45:00,6.13482,6.13813,6.13164,6.13746,200000000.0
2005-10-28 03:00:00,6.13813,6.14548,6.13791,6.14548,215000000.0
2005-10-28 03:15:00,6.14485,6.14678,6.14279,6.1459,183000000.0
2005-10-28 03:30:00,6.14502,6.14701,6.13917,6.14236,210000000.0
2005-10-28 03:45:00,6.14298,6.14333,6.13966,6.1408,190000000.0
2005-10-28 04:00:00,6.14067,6.14328,6.13931,6.14005,213000000.0
2005-10-28 04:15:00,6.14006,6.14044,6.13766,6.13919,172000000.0
2005-10-28 04:30:00,6.139,6.14064,6.13629,6.13719,184000000.0
2005-10-28 04:45:00,6.13689,6.14044,6.13543,6.13859,199000000.0
2005-10-28 05:00:00,6.13926,6.14092,6.13762,6.14018,193000000.0
2005-10-28 05:15:00,6.14037,6.14113,6.13874,6.13975,212000000.0
2005-10-28 05:30:00,6.13955,6.14214,6.13863,6.14054,215000000.0
2005-10-28 05:45:00,6.14214,6.14237,6.13887,6.14161,209000000.0
2005-10-28 06:00:00,6.14122,6.14313,6.14015,6.14149,231000000.0
2005-10-28 06:15:00,6.14128,6.14267,6.13992,6.1421,208000000.0
2005-10-28 06:30:00,6.14171,6.14238,6.13889,6.13995,201000000.0
2005-10-28 06:45:00,6.14052,6.14272,6.13943,6.14151,189000000.0
2005-10-28 07:00:00,6.14179,6.14355,6.13939,6.14195,199000000.0
2005-10-28 07:15:00,6.14164,6.14327,6.13945,6.1426,234000000.0
2005-10-28 07:30:00,6.14244,6.14348,6.14066,6.14266,179000000.0
2005-10-28 07:45:00,6.14213,6.14465,6.14041,6.1432,188000000.0
2005-10-28 08:00:00,6.14307,6.14479,6.14045,6.14325,196000000.0
2005-10-28 08:15:00,6.1426,6.14323,6.13283,6.13553,179000000.0
2005-10-28 08:30:00,6.13417,6.1358,6.1291,6.13366,176000000.0
2005-10-28 08:45:00,6.13327,6.13748,6.1317,6.13413,227000000.0
2005-10-28 09:00:00,6.13466,6.13771,6.13074,6.13103,195000000.0
2005-10-28 09:15:00,6.13095,6.13419,6.12695,6.1283,214000000.0
2005-10-28 09:30:00,6.12908,6.13128,6.12589,6.12986,228000000.0
2005-10-28 09:45:00,6.13032,6.13157,6.1241,6.12603,218000000.0
2005-10-28 10:00:00,6.12588,6.12853,6.124,6.1278,195000000.0
2005-10-28 10:15:00,6.12757,6.1353,6.12732,6.13402,194000000.0
2005-10-28 10:30:00,6.13349,6.13546,6.13065,6.13416,191000000.0
2005-10-28 10:45:00,6.13379,6.13405,6.12898,6.13381,176000000.0
2005-10-28 11:00:00,6.13349,6.13424,6.12795,6.1307,199000000.0
2005-10-28 11:15:00,6.1314,6.13717,6.128,6.13314,203000000.0
2005-10-28 11:30:00,6.13333,6.13522,6.12892,6.13318,198000000.0
2005-10-28 11:45:00,6.13312,6.13741,6.13127,6.13473,182000000.0
2005-10-28 12:00:00,6.13495,6.1355,6.132,6.13448,187000000.0
2005-10-28 12:15:00,6.1352,6.13675,6.13171,6.13181,183000000.0
2005-10-28 12:30:00,6.13182,6.13445,6.13002,6.13257,195000000.0
2005-10-28 12:45:00,6.13238,6.13679,6.13174,6.13504,193000000.0
2005-10-28 13:00:00,6.13513,6.13621,6.1323,6.13561,237000000.0
2005-10-28 13:15:00,6.13508,6.13616,6.13208,6.13505,203000000.0
2005-10-28 13:30:00,6.13503,6.13951,6.13488,6.13714,175000000.0
2005-10-28 13:45:00,6.13766,6.14266,6.13696,6.13877,181000000.0
2005-10-28 14:00:00,6.13891,6.14146,6.13755,6.14048,188000000.0
2005-10-28 14:15:00,6.13964,6.14204,6.13316,6.14195,193000000.0
2005-10-28 14:30:00,6.14467,6.15095,6.13866,6.14673,200000000.0
2005-10-28 14:45:00,6.14723,6.16166,6.14578,6.15686,187000000.0
2005-10-28 15:00:00,6.1579,6.15972,6.15468,6.15972,205000000.0
2005-10-28 15:15:00,6.15996,6.16212,6.15349,6.15623,198000000.0
2005-10-28 15:30:00,6.15525,6.15907,6.15398,6.15834,182000000.0
2005-10-28 15:45:00,6.15808,6.15859,6.14727,6.14727,230000000.0
2005-10-28 16:00:00,6.14799,6.15537,6.14592,6.15092,195000000.0
2005-10-28 16:15:00,6.15067,6.15241,6.1464,6.15142,182000000.0
2005-10-28 16:30:00,6.15173,6.15689,6.14922,6.15549,217000000.0
2005-10-28 16:45:00,6.15527,6.16179,6.15347,6.16027,177000000.0
2005-10-28 17:00:00,6.16109,6.16855,6.15791,6.16626,192000000.0
2005-10-28 17:15:00,6.16606,6.16809,6.16089,6.16412,188000000.0
2005-10-28 17:30:00,6.16463,6.16523,6.15987,6.16336,203000000.0
2005-10-28 17:45:00,6.16272,6.16722,6.16149,6.16722,212000000.0
2005-10-28 18:00:00,6.16682,6.16875,6.16364,6.16654,203000000.0
2005-10-28 18:15:00,6.16709,6.17739,6.16638,6.17481,191000000.0
2005-10-28 18:30:00,6.17471,6.17471,6.17147,6.17147,208000000.0
2005-10-28 18:45:00,6.17236,6.17879,6.17109,6.17863,200000000.0
2005-10-28 19:00:00,6.18024,6.18343,6.17818,6.17947,214000000.0
2005-10-28 19:15:00,6.17912,6.18549,6.1772,6.18409,195000000.0
2005-10-28 19:30:00,6.18413,6.18528,6.17969,6.18253,199000000.0
2005-10-28 19:45:00,6.18267,6.18384,6.17732,6.18042,209000000.0
2005-10-28 20:00:00,6.18178,6.18543,6.18129,6.18391,198000000.0
2005-10-28 20:15:00,6.18367,6.18367,6.17998,6.18083,192000000.0
2005-10-28 20:30:00,6.18001,6.18193,6.17801,6.18007,218000000.0
2005-10-28 20:45:00,6.17972,6.18108,6.17731,6.17899,194000000.0
2005-10-28 21:00:00,6.17895,6.17895,6.17425,6.17544,200000000.0
2005-10-28 21:15:00,6.17517,6.17799,6.17447,6.17799,178000000.0
2005-10-28 21:30:00,6.1776,6.17995,6.17621,6.17839,212000000.0
2005-10-28 21:45:00,6.17798,6.17973,6.17547,6.17801,196000000.0
2005-10-28 22:00:00,6.1779,6.17896,6.17579,6.17752,210000000.0
2005-10-28 22:15:00,6.17734,6.17879,6.1766,6.17755,201000000.0
2005-10-28 22:30:00,6.17869,6.17911,6.17621,6.17645,179000000.0
2005-10-28 22:45:00,6.17674,6.17933,6.17548,6.17672,202000000.0
2005-10-31 02:00:00,6.17863,6.18454,6.17863,6.18291,216000000.0
2005-10-31 02:15:00,6.18297,6.18907,6.18281,6.18667,203000000.0
2005-10-31 02:30:00,6.18645,6.18798,6.18153,6.18298,204000000.0
2005-10-31 02:45:00,6.18263,6.18559,6.17978,6.18036,200000000.0
2005-10-31 03:00:00,6.18056,6.18116,6.17641,6.17854,215000000.0
2005-10-31 03:15:00,6.17867,6.18043,6.17766,6.17914,183000000.0
2005-10-31 03:30:00,6.17953,6.18047,6.1776,6.17895,210000000.0
2005-10-31 03:45:00,6.17888,6.18011,6.17527,6.17622,190000000.0
2005-10-31 04:00:00,6.17571,6.17807,6.1744,6.1763,213000000.0
2005-10-31 04:15:00,6.17601,6.17833,6.17503,6.17603,172000000.0
2005-10-31 04:30:00,6.17575,6.1804,6.17575,6.17943,184000000.0
2005-10-31 04:45:00,6.17942,6.18235,6.17837,6.17889,199000000.0
2005-10-31 05:00:00,6.17878,6.18506,6.17878,6.18506,193000000.0
2005-10-31 05:15:00,6.18451,6.18451,6.18012,6.18295,212000000.0
2005-10-31 05:30:00,6.18242,6.18457,6.18122,6.18248,215000000.0
2005-10-31 05:45:00,6.18275,6.18481,6.1813,6.1813,209000000.0
2005-10-31 06:00:00,6.18225,6.18355,6.18065,6.18243,231000000.0
2005-10-31 06:15:00,6.18249,6.18724,6.18163,6.18533,208000000.0
2005-10-31 06:30:00,6.1851,6.18665,6.18306,6.18396,201000000.0
2005-10-31 06:45:00,6.18375,6.18905,6.18324,6.18793,189000000.0
2005-10-31 07:00:00,6.18743,6.18849,6.18284,6.18401,199000000.0
2005-10-31 07:15:00,6.18416,6.18462,6.18063,6.18125,234000000.0
2005-10-31 07:30:00,6.18075,6.18376,6.18048,6.18376,179000000.0
2005-10-31 07:45:00,6.18367,6.18389,6.18137,6.18308,188000000.0
2005-10-31 08:00:00,6.18223,6.18358,6.1757,6.17635,196000000.0
2005-10-31 08:15:00,6.17608,6.17925,6.17608,6.17753,179000000.0
2005-10-31 08:30:00,6.17663,6.1792,6.17542,6.17542,176000000.0
2005-10-31 08:45:00,6.17558,6.17831,6.17473,6.17695,227000000.0
2005-10-31 09:00:00,6.17762,6.18127,6.17591,6.17865,195000000.0
2005-10-31 09:15:00,6.1789,6.18456,6.17696,6.17997,214000000.0
2005-10-31 09:30:00,6.18035,6.18336,6.17829,6.17977,228000000.0
2005-10-31 09:45:00,6.17945,6.18071,6.17645,6.17822,218000000.0
2005-10-31 10:00:00,6.17817,6.18228,6.17794,6.18168,195000000.0
2005-10-31 10:15:00,6.18127,6.18355,6.16998,6.1709,194000000.0
2005-10-31 10:30:00,6.17067,6.17098,6.16576,6.1695,191000000.0
2005-10-31 10:45:00,6.16921,6.17354,6.16713,6.16995,176000000.0
2005-10-31 11:00:00,6.17054,6.17192,6.16703,6.16934,199000000.0
2005-10-31 11:15:00,6.16946,6.17146,6.16738,6.17113,203000000.0
2005-10-31 11:30:00,6.17104,6.17896,6.16973,6.17896,198000000.0
2005-10-31 11:45:00,6.17954,6.18,6.17602,6.1762,182000000.0
2005-10-31 12:00:00,6.17617,6.18061,6.17509,6.18061,187000000.0
2005-10-31 12:15:00,6.18034,6.182,6.17611,6.17726,183000000.0
2005-10-31 12:30:00,6.17935,6.18442,6.17914,6.1827,195000000.0
2005-10-31 12:45:00,6.18277,6.18565,6.18097,6.18248,193000000.0
2005-10-31 13:00:00,6.18444,6.19367,6.18401,6.1905,237000000.0
2005-10-31 13:15:00,6.19063,6.19225,6.18833,6.18914,203000000.0
2005-10-31 13:30:00,6.18893,6.19168,6.18776,6.19099,175000000.0
2005-10-31 13:45:00,6.19084,6.19407,6.19046,6.19404,181000000.0
2005-10-31 14:00:00,6.19348,6.19412,6.18904,6.19174,188000000.0
2005-10-31 14:15:00,6.19193,6.19446,6.18858,6.19053,193000000.0
2005-10-31 14:30:00,6.19104,6.19909,6.19104,6.19667,200000000.0
2005-10-31 14:45:00,6.19666,6.20162,6.19558,6.19827,187000000.0
2005-10-31 15:00:00,6.19914,6.20216,6.19801,6.20145,205000000.0
2005-10-31 15:15:00,6.201,6.20531,6.19929,6.20295,198000000.0
2005-10-31 15:30:00,6.20322,6.20987,6.20322,6.2069,182000000.0
2005-10-31 15:45:00,6.20635,6.2105,6.20487,6.20935,230000000.0
2005-10-31 16:00:00,6.20972,6.21036,6.2044,6.20722,195000000.0
2005-10-31 16:15:00,6.20814,6.20814,6.20226,6.2033,182000000.0
2005-10-31 16:30:00,6.20434,6.2088,6.20187,6.20822,217000000.0
2005-10-31 16:45:00,6.20831,6.21113,6.20399,6.21022,177000000.0
2005-10-31 17:00:00,6.21035,6.22076,6.20893,6.21605,192000000.0
2005-10-31 17:15:00,6.2159,6.22162,6.21485,6.21908,188000000.0
2005-10-31 17:30:00,6.21878,6.22587,6.21745,6.22223,203000000.0
2005-10-31 17:45:00,6.22199,6.22876,6.22199,6.22492,212000000.0
2005-10-31 18:00:00,6.22279,6.22279,6.21659,6.22192,203000000.0
2005-10-31 18:15:00,6.22213,6.22354,6.21566,6.21627,191000000.0
2005-10-31 18:30:00,6.21606,6.21997,6.214,6.21659,208000000.0
2005-10-31 18:45:00,6.21646,6.21808,6.21411,6.21606,200000000.0
2005-10-31 19:00:00,6.21624,6.21696,6.21271,6.21577,214000000.0
2005-10-31 19:15:00,6.21558,6.21874,6.21408,6.21754,195000000.0
2005-10-31 19:30:00,6.21746,6.21973,6.216,6.2174,199000000.0
2005-10-31 19:45:00,6.21687,6.2205,6.21509,6.21948,209000000.0
2005-10-31 20:00:00,6.21921,6.22504,6.21719,6.22388,198000000.0
2005-10-31 20:15:00,6.22432,6.22468,6.22041,6.22061,192000000.0
2005-10-31 20:30:00,6.22063,6.22245,6.21875,6.22058,218000000.0
2005-10-31 20:45:00,6.22066,6.22193,6.21874,6.21947,194000000.0
2005-10-31 21:00:00,6.21978,6.22232,6.21591,6.2178,200000000.0
2005-10-31 21:15:00,6.21827,6.22016,6.21632,6.21843,178000000.0
2005-10-31 21:30:00,6.21918,6.22153,6.21756,6.22086,212000000.0
2005-10-31 21:45:00,6.22029,6.22052,6.21704,6.21714,196000000.0
2005-10-31 22:00:00,6.21674,6.22132,6.21468,6.22052,210000000.0
2005-10-31 22:15:00,6.22008,6.2208,6.21702,6.21885,201000000.0
2005-10-31 22:30:00,6.21837,6.22041,6.21744,6.21959,179000000.0
2005-10-31 22:45:00,6.21944,6.22149,6.21847,6.22041,202000000.0
2005-10-31 23:00:00,6.22071,6.22118,6.21788,6.2185,194000000.0
2005-10-31 23:15:00,6.21873,6.22041,6.21703,6.21723,195000000.0
2005-10-31 23:30:00,6.21713,6.2184,6.21378,6.21495,214000000.0
2005-10-31 23:45:00,6.21502,6.21718,6.21376,6.21718,219000000.0
2005-11-01 00:00:00,6.21766,6.21879,6.21417,6.21879,195000000.0
2005-11-01 00:15:00,6.21856,6.22117,6.21579,6.2204,191000000.0
2005-11-01 00:30:00,6.22025,6.22025,6.21755,6.21848,205000000.0
2005-11-01 00:45:00,6.21843,6.22454,6.21799,6.22091,189000000.0
2005-11-01 01:00:00,6.221,6.22272,6.21976,6.22203,188000000.0
2005-11-01 01:15:00,6.22197,6.22354,6.21953,6.22187,192000000.0
2005-11-01 01:30:00,6.22204,6.22487,6.22099,6.22179,211000000.0
2005-11-01 01:45:00,6.22155,6.22313,6.21767,6.21809,196000000.0
2005-11-01 02:00:00,6.21802,6.22406,6.21802,6.21974,216000000.0
2005-11-01 02:15:00,6.22028,6.22437,6.22028,6.2223,203000000.0
2005-11-01 02:30:00,6.22158,6.22327,6.21986,6.2206,204000000.0
2005-11-01 02:45:00,6.22065,6.22358,6.22012,6.22279,200000000.0
2005-11-01 03:00:00,6.22251,6.22415,6.22132,6.22217,215000000.0
2005-11-01 03:15:00,6.22162,6.2229,6.21837,6.21918,183000000.0
2005-11-01 03:30:00,6.21912,6.22273,6.21861,6.22241,210000000.0
2005-11-01 03:45:00,6.22202,6.22526,6.22046,6.22526,190000000.0
2005-11-01 04:00:00,6.22527,6.22527,6.22165,6.22261,213000000.0
2005-11-01 04:15:00,6.2228,6.22375,6.22079,6.22145,172000000.0
2005-11-01 04:30:00,6.22169,6.22374,6.22079,6.22315,184000000.0
2005-11-01 04:45:00,6.22258,6.22375,6.22125,6.22298,199000000.0
2005-11-01 05:00:00,6.22272,6.22385,6.22115,6.22261,193000000.0
2005-11-01 05:15:00,6.2226,6.2236,6.22163,6.22216,212000000.0
2005-11-01 05:30:00,6.22237,6.22405,6.22161,6.22295,215000000.0
2005-11-01 05:45:00,6.2229,6.22348,6.22077,6.22197,209000000.0
2005-11-01 06:00:00,6.22175,6.223,6.2203,6.22155,231000000.0
2005-11-01 06:15:00,6.2211,6.2231,6.22051,6.22175,208000000.0
2005-11-01 06:30:00,6.22216,6.22456,6.22095,6.22218,201000000.0
2005-11-01 06:45:00,6.22226,6.22428,6.2213,6.22304,189000000.0
2005-11-01 07:00:00,6.2237,6.22491,6.22147,6.22273,199000000.0
2005-11-01 07:15:00,6.2227,6.22472,6.22103,6.22332,234000000.0
2005-11-01 07:30:00,6.22359,6.2242,6.22068,6.22243,179000000.0
2005-11-01 07:45:00,6.22235,6.22441,6.22101,6.22296,188000000.0
2005-11-01 08:00:00,6.22338,6.22354,6.22141,6.22353,196000000.0
2005-11-01 08:15:00,6.22393,6.2243,6.22156,6.22373,179000000.0
2005-11-01 08:30:00,6.22336,6.22623,6.2228,6.2256,176000000.0
2005-11-01 08:45:00,6.22528,6.22564,6.22169,6.22323,227000000.0
2005-11-01 09:00:00,6.22243,6.22352,6.21856,6.22083,195000000.0
2005-11-01 09:15:00,6.22138,6.22181,6.21572,6.21703,214000000.0
2005-11-01 09:30:00,6.21634,6.2201,6.21428,6.21817,228000000.0
2005-11-01 09:45:00,6.21779,6.21983,6.21506,6.21665,218000000.0
2005-11-01 10:00:00,6.21631,6.2205,6.21505,6.21612,195000000.0
2005-11-01 10:15:00,6.21568,6.21588,6.21019,6.21232,194000000.0
2005-11-01 10:30:00,6.21224,6.21545,6.20723,6.21071,191000000.0
2005-11-01 10:45:00,6.21101,6.21739,6.20961,6.21695,176000000.0
2005-11-01 11:00:00,6.216,6.21893,6.21188,6.21543,199000000.0
2005-11-01 11:15:00,6.21582,6.21702,6.21179,6.21317,203000000.0
2005-11-01 11:30:00,6.2132,6.2148,6.20674,6.20978,198000000.0
2005-11-01 11:45:00,6.21034,6.21048,6.20582,6.20807,182000000.0
2005-11-01 12:00:00,6.20783,6.20808,6.20406,6.20498,187000000.0
2005-11-01 12:15:00,6.20462,6.20914,6.20207,6.20908,183000000.0
2005-11-01 12:30:00,6.20842,6.21046,6.20394,6.2079,195000000.0
2005-11-01 12:45:00,6.20776,6.21203,6.20634,6.20874,193000000.0
2005-11-01 13:00:00,6.20922,6.21013,6.20399,6.20804,237000000.0
2005-11-01 13:15:00,6.20884,6.2121,6.20778,6.21137,203000000.0
2005-11-01 13:30:00,6.21117,6.21411,6.20686,6.20753,175000000.0
2005-11-01 13:45:00,6.20708,6.21122,6.20565,6.20616,181000000.0
2005-11-01 14:00:00,6.2067,6.21046,6.2056,6.20728,188000000.0
2005-11-01 14:15:00,6.20717,6.21049,6.20558,6.20585,193000000.0
2005-11-01 14:30:00,6.20583,6.207,6.19829,6.20171,200000000.0
2005-11-01 14:45:00,6.20172,6.20539,6.20066,6.20372,187000000.0
2005-11-01 15:00:00,6.2038,6.20879,6.20115,6.20868,205000000.0
2005-11-01 15:15:00,6.20847,6.20847,6.20412,6.20531,198000000.0
2005-11-01 15:30:00,6.20526,6.20822,6.20388,6.20687,182000000.0
2005-11-01 15:45:00,6.20768,6.2169,6.20606,6.21531,230000000.0
2005-11-01 16:00:00,6.21481,6.21818,6.2131,6.21548,195000000.0
2005-11-01 16:15:00,6.21454,6.21553,6.21241,6.2137,182000000.0
2005-11-01 16:30:00,6.21397,6.2229,6.21247,6.21838,217000000.0
2005-11-01 16:45:00,6.21815,6.21951,6.21497,6.21837,177000000.0
2005-11-01 17:00:00,6.22046,6.22694,6.21284,6.21689,192000000.0
2005-11-01 17:15:00,6.21758,6.22115,6.21197,6.22057,188000000.0
2005-11-01 17:30:00,6.22134,6.22317,6.21799,6.21988,203000000.0
2005-11-01 17:45:00,6.22022,6.22055,6.21498,6.21839,212000000.0
2005-11-01 18:00:00,6.2179,6.2191,6.21277,6.21768,203000000.0
2005-11-01 18:15:00,6.21802,6.21821,6.21291,6.21458,191000000.0
2005-11-01 18:30:00,6.2141,6.2141,6.20635,6.21177,208000000.0
2005-11-01 18:45:00,6.21193,6.21588,6.21002,6.21462,200000000.0
2005-11-01 19:00:00,6.21454,6.21768,6.2132,6.21483,214000000.0
2005-11-01 19:15:00,6.21488,6.21628,6.20879,6.21224,195000000.0
2005-11-01 19:30:00,6.21273,6.21333,6.20753,6.21214,199000000.0
2005-11-01 19:45:00,6.21156,6.21242,6.20878,6.20935,209000000.0
2005-11-01 20:00:00,6.2097,6.21364,6.20826,6.21154,198000000.0
2005-11-01 20:15:00,6.21228,6.21366,6.2095,6.21088,192000000.0
2005-11-01 20:30:00,6.21118,6.21316,6.20911,6.21024,218000000.0
2005-11-01 20:45:00,6.21138,6.21233,6.20811,6.21022,194000000.0
2005-11-01 21:00:00,6.21073,6.21464,6.20818,6.21282,200000000.0
2005-11-01 21:15:00,6.21276,6.21947,6.20338,6.21545,178000000.0
2005-11-01 21:30:00,6.21564,6.21667,6.20809,6.21179,212000000.0
2005-11-01 21:45:00,6.2103,6.21282,6.20847,6.2126,196000000.0
2005-11-01 22:00:00,6.21129,6.21343,6.20978,6.21098,210000000.0
2005-11-01 22:15:00,6.21104,6.21469,6.21012,6.21041,201000000.0
2005-11-01 22:30:00,6.2103,6.21149,6.20358,6.20435,179000000.0
2005-11-01 22:45:00,6.20454,6.20892,6.20401,6.20563,202000000.0
2005-11-01 23:00:00,6.20552,6.20665,6.20223,6.20371,194000000.0
2005-11-01 23:15:00,6.20526,6.20778,6.20348,6.20475,195000000.0
2005-11-01 23:30:00,6.20388,6.20535,6.2011,6.2011,214000000.0
2005-11-01 23:45:00,6.20001,6.20312,6.19772,6.20231,219000000.0
2005-11-02 00:00:00,6.20382,6.20382,6.19952,6.20075,195000000.0
2005-11-02 00:15:00,6.19971,6.20215,6.19461,6.19595,191000000.0
2005-11-02 00:30:00,6.19499,6.19967,6.19436,6.19582,205000000.0
2005-11-02 00:45:00,6.19604,6.19767,6.19191,6.19505,189000000.0
2005-11-02 01:00:00,6.19515,6.19842,6.19315,6.19731,188000000.0
2005-11-02 01:15:00,6.19597,6.20327,6.19597,6.20136,192000000.0
2005-11-02 01:30:00,6.20114,6.20314,6.19992,6.201,211000000.0
2005-11-02 01:45:00,6.20084,6.2023,6.19848,6.20182,196000000.0
2005-11-02 02:00:00,6.20189,6.20594,6.20068,6.20287,216000000.0
2005-11-02 02:15:00,6.20284,6.20835,6.20284,6.20643,203000000.0
2005-11-02 02:30:00,6.20712,6.20891,6.20458,6.20828,204000000.0
2005-11-02 02:45:00,6.20832,6.21145,6.20625,6.20721,200000000.0
2005-11-02 03:00:00,6.20649,6.21079,6.20574,6.20574,215000000.0
2005-11-02 03:15:00,6.20546,6.20817,6.20484,6.20632,183000000.0
2005-11-02 03:30:00,6.20673,6.20775,6.20449,6.20512,210000000.0
2005-11-02 03:45:00,6.20522,6.20615,6.20277,6.20526,190000000.0
2005-11-02 04:00:00,6.20516,6.20553,6.20143,6.20209,213000000.0
2005-11-02 04:15:00,6.20222,6.20249,6.19775,6.1992,172000000.0
2005-11-02 04:30:00,6.199,6.20067,6.19728,6.19864,184000000.0
2005-11-02 04:45:00,6.19792,6.19938,6.19659,6.19832,199000000.0
2005-11-02 05:00:00,6.19844,6.19981,6.19734,6.1991,193000000.0
2005-11-02 05:15:00,6.19928,6.20008,6.19706,6.19722,212000000.0
2005-11-02 05:30:00,6.19677,6.19776,6.19137,6.19423,215000000.0
2005-11-02 05:45:00,6.19458,6.19633,6.1938,6.1947,209000000.0
2005-11-02 06:00:00,6.1954,6.1957,6.18924,6.19152,231000000.0
2005-11-02 06:15:00,6.19184,6.19435,6.19073,6.19313,208000000.0
2005-11-02 06:30:00,6.19398,6.19438,6.19054,6.19131,201000000.0
2005-11-02 06:45:00,6.19137,6.19326,6.19029,6.19183,189000000.0
2005-11-02 07:00:00,6.19092,6.19251,6.18775,6.1897,199000000.0
2005-11-02 07:15:00,6.18997,6.19208,6.18787,6.18977,234000000.0
2005-11-02 07:30:00,6.18966,6.19183,6.18792,6.18959,179000000.0
2005-11-02 07:45:00,6.18851,6.19547,6.18851,6.19436,188000000.0
2005-11-02 08:00:00,6.19462,6.19556,6.19156,6.19401,196000000.0
2005-11-02 08:15:00,6.19495,6.19617,6.19283,6.19523,179000000.0
2005-11-02 08:30:00,6.19546,6.19662,6.19327,6.19489,176000000.0
2005-11-02 08:45:00,6.19482,6.1955,6.19162,6.19313,227000000.0
2005-11-02 09:00:00,6.19407,6.20099,6.19334,6.19772,195000000.0
2005-11-02 09:15:00,6.19806,6.20099,6.19495,6.19776,214000000.0
2005-11-02 09:30:00,6.1968,6.19948,6.1942,6.19835,228000000.0
2005-11-02 09:45:00,6.19887,6.19972,6.19111,6.19454,218000000.0
2005-11-02 10:00:00,6.19483,6.20008,6.19401,6.19925,195000000.0
2005-11-02 10:15:00,6.19974,6.20575,6.19789,6.20467,194000000.0
2005-11-02 10:30:00,6.204,6.20549,6.20104,6.20333,191000000.0
2005-11-02 10:45:00,6.20288,6.20887,6.20002,6.20698,176000000.0
2005-11-02 11:00:00,6.20655,6.20834,6.20532,6.20666,199000000.0
2005-11-02 11:15:00,6.20629,6.20731,6.20144,6.20329,203000000.0
2005-11-02 11:30:00,6.20347,6.20507,6.20144,6.20279,198000000.0
2005-11-02 11:45:00,6.20255,6.20557,6.20208,6.20476,182000000.0
2005-11-02 12:00:00,6.20557,6.20616,6.19996,6.20088,187000000.0
2005-11-02 12:15:00,6.20126,6.20468,6.20057,6.20468,183000000.0
2005-11-02 12:30:00,6.20536,6.20734,6.20091,6.20517,195000000.0
2005-11-02 12:45:00,6.20478,6.20658,6.19972,6.20596,193000000.0
2005-11-02 13:00:00,6.20608,6.21499,6.20519,6.21456,237000000.0
2005-11-02 13:15:00,6.21525,6.2194,6.2122,6.21813,203000000.0
2005-11-02 13:30:00,6.21773,6.21861,6.21251,6.21533,175000000.0
2005-11-02 13:45:00,6.21683,6.21746,6.21389,6.21718,181000000.0
2005-11-02 14:00:00,6.21704,6.21738,6.21194,6.21633,188000000.0
2005-11-02 14:15:00,6.21646,6.21725,6.21401,6.21623,193000000.0
2005-11-02 14:30:00,6.21633,6.21889,6.21352,6.21723,200000000.0
2005-11-02 14:45:00,6.21691,6.21777,6.21349,6.21654,187000000.0
2005-11-02 15:00:00,6.21742,6.21931,6.21561,6.21892,205000000.0
2005-11-02 15:15:00,6.21797,6.21797,6.20841,6.20936,198000000.0
2005-11-02 15:30:00,6.2103,6.21147,6.20569,6.20763,182000000.0
2005-11-02 15:45:00,6.20744,6.20882,6.19821,6.19919,230000000.0
2005-11-02 16:00:00,6.20022,6.20044,6.19287,6.19668,195000000.0
2005-11-02 16:15:00,6.19735,6.19788,6.19285,6.19346,182000000.0
2005-11-02 16:30:00,6.19401,6.19788,6.19297,6.19453,217000000.0
2005-11-02 16:45:00,6.19434,6.19807,6.18985,6.19658,177000000.0
2005-11-02 17:00:00,6.19659,6.20244,6.1958,6.1987,192000000.0
2005-11-02 17:15:00,6.19855,6.19855,6.18951,6.19006,188000000.0
2005-11-02 17:30:00,6.1894,6.18999,6.18176,6.18355,203000000.0
2005-11-02 17:45:00,6.18355,6.18355,6.17632,6.18065,212000000.0
2005-11-02 18:00:00,6.1793,6.18199,6.17572,6.18164,203000000.0
2005-11-02 18:15:00,6.18138,6.18149,6.17606,6.17945,191000000.0
2005-11-02 18:30:00,6.18003,6.18137,6.17639,6.18034,208000000.0
2005-11-02 18:45:00,6.18044,6.18062,6.17637,6.17972,200000000.0
2005-11-02 19:00:00,6.17992,6.18095,6.17612,6.17679,214000000.0
2005-11-02 19:15:00,6.17627,6.17895,6.17425,6.17541,195000000.0
2005-11-02 19:30:00,6.17484,6.17789,6.171,6.17716,199000000.0
2005-11-02 19:45:00,6.17571,6.18216,6.17571,6.18177,209000000.0
2005-11-02 20:00:00,6.18169,6.18254,6.17802,6.17802,198000000.0
2005-11-02 20:15:00,6.17932,6.18235,6.17839,6.1811,192000000.0
2005-11-02 20:30:00,6.18051,6.18496,6.17956,6.18262,218000000.0
2005-11-02 20:45:00,6.18298,6.18428,6.17969,6.17971,194000000.0
2005-11-02 21:00:00,6.18005,6.1822,6.17857,6.17959,200000000.0
2005-11-02 21:15:00,6.17951,6.18083,6.17528,6.1754,178000000.0
2005-11-02 21:30:00,6.17593,6.17848,6.17462,6.17629,212000000.0
2005-11-02 21:45:00,6.17598,6.17892,6.17598,6.17707,196000000.0
2005-11-02 22:00:00,6.17742,6.17953,6.17673,6.1774,210000000.0
2005-11-02 22:15:00,6.17762,6.17912,6.17554,6.17855,201000000.0
2005-11-02 22:30:00,6.17864,6.1804,6.17762,6.17982,179000000.0
2005-11-02 22:45:00,6.17955,6.17982,6.17575,6.17723,202000000.0
2005-11-02 23:00:00,6.1773,6.18008,6.17686,6.17892,194000000.0
2005-11-02 23:15:00,6.17851,6.18011,6.1768,6.17822,195000000.0
2005-11-02 23:30:00,6.17812,6.18079,6.17716,6.17812,214000000.0
2005-11-02 23:45:00,6.17783,6.179,6.17462,6.17462,219000000.0
2005-11-03 00:00:00,6.17568,6.17717,6.17348,6.17477,195000000.0
2005-11-03 00:15:00,6.17455,6.17633,6.17268,6.17433,191000000.0
2005-11-03 00:30:00,6.1753,6.17636,6.1731,6.17432,205000000.0
2005-11-03 00:45:00,6.17481,6.17679,6.17456,6.17569,189000000.0
2005-11-03 01:00:00,6.17524,6.17769,6.1742,6.1762,188000000.0
2005-11-03 01:15:00,6.17609,6.17717,6.17299,6.17589,192000000.0
2005-11-03 01:30:00,6.17597,6.18085,6.17582,6.18064,211000000.0
2005-11-03 01:45:00,6.18115,6.18204,6.17832,6.18086,196000000.0
2005-11-03 02:00:00,6.18105,6.18214,6.17844,6.1801,216000000.0
2005-11-03 02:15:00,6.18075,6.18328,6.17928,6.18189,203000000.0
2005-11-03 02:30:00,6.1821,6.18319,6.17846,6.17846,204000000.0
2005-11-03 02:45:00,6.17855,6.18053,6.17624,6.17899,200000000.0
2005-11-03 03:00:00,6.17904,6.18212,6.17901,6.1793,215000000.0
2005-11-03 03:15:00,6.17919,6.18161,6.17817,6.17912,183000000.0
2005-11-03 03:30:00,6.17918,6.18167,6.17822,6.18042,210000000.0
2005-11-03 03:45:00,6.18029,6.18267,6.17932,6.18017,190000000.0
2005-11-03 04:00:00,6.17988,6.18063,6.17768,6.18056,213000000.0
2005-11-03 04:15:00,6.17984,6.18073,6.17799,6.17865,172000000.0
2005-11-03 04:30:00,6.17867,6.18101,6.17818,6.17869,184000000.0
2005-11-03 04:45:00,6.17836,6.18075,6.17785,6.17958,199000000.0
2005-11-03 05:00:00,6.18096,6.18117,6.17735,6.17754,193000000.0
2005-11-03 05:15:00,6.1777,6.18033,6.17724,6.17844,212000000.0
2005-11-03 05:30:00,6.17831,6.17989,6.17728,6.17831,215000000.0
2005-11-03 05:45:00,6.17824,6.18014,6.17722,6.17812,209000000.0
2005-11-03 06:00:00,6.17816,6.17974,6.17676,6.17769,231000000.0
2005-11-03 06:15:00,6.17766,6.18006,6.17707,6.17739,208000000.0
2005-11-03 06:30:00,6.17754,6.1797,6.17646,6.17689,201000000.0
2005-11-03 06:45:00,6.17713,6.17894,6.17579,6.17711,189000000.0
2005-11-03 07:00:00,6.1769,6.17776,6.17537,6.17674,199000000.0
2005-11-03 07:15:00,6.17676,6.17816,6.17498,6.17681,234000000.0
2005-11-03 07:30:00,6.1768,6.17744,6.17543,6.17618,179000000.0
2005-11-03 07:45:00,6.17636,6.17955,6.17492,6.1759,188000000.0
2005-11-03 08:00:00,6.17623,6.17915,6.17564,6.1782,196000000.0
2005-11-03 08:15:00,6.17819,6.18076,6.17748,6.17923,179000000.0
2005-11-03 08:30:00,6.17982,6.18086,6.17808,6.18065,176000000.0
2005-11-03 08:45:00,6.18105,6.18278,6.17982,6.18222,227000000.0
2005-11-03 09:00:00,6.18201,6.18412,6.18004,6.18248,195000000.0
2005-11-03 09:15:00,6.1828,6.18349,6.18002,6.18152,214000000.0
2005-11-03 09:30:00,6.18113,6.18719,6.17997,6.18634,228000000.0
2005-11-03 09:45:00,6.1863,6.18635,6.1809,6.18334,218000000.0
2005-11-03 10:00:00,6.18301,6.185,6.18129,6.18371,195000000.0
2005-11-03 10:15:00,6.18377,6.18621,6.18241,6.18581,194000000.0
2005-11-03 10:30:00,6.18565,6.1879,6.18363,6.18666,191000000.0
2005-11-03 10:45:00,6.18603,6.18735,6.18092,6.18261,176000000.0
2005-11-03 11:00:00,6.183,6.18401,6.17977,6.1817,199000000.0
2005-11-03 11:15:00,6.18217,6.18323,6.17764,6.17814,203000000.0
2005-11-03 11:30:00,6.17716,6.1786,6.1719,6.17542,198000000.0
2005-11-03 11:45:00,6.17495,6.18518,6.17377,6.18429,182000000.0
2005-11-03 12:00:00,6.1844,6.18542,6.17853,6.18466,187000000.0
2005-11-03 12:15:00,6.18409,6.18605,6.18185,6.18233,183000000.0
2005-11-03 12:30:00,6.18366,6.18408,6.18008,6.18199,195000000.0
2005-11-03 12:45:00,6.18171,6.18615,6.17993,6.18612,193000000.0
2005-11-03 13:00:00,6.186,6.18954,6.18271,6.18395,237000000.0
2005-11-03 13:15:00,6.18419,6.18423,6.17935,6.18076,203000000.0
2005-11-03 13:30:00,6.18011,6.18143,6.17863,6.18094,175000000.0
2005-11-03 13:45:00,6.18032,6.18511,6.17976,6.18511,181000000.0
2005-11-03 14:00:00,6.1848,6.18684,6.17939,6.18326,188000000.0
2005-11-03 14:15:00,6.18331,6.18651,6.18016,6.18301,193000000.0
2005-11-03 14:30:00,6.18311,6.1852,6.17897,6.18042,200000000.0
2005-11-03 14:45:00,6.18004,6.19064,6.17972,6.19064,187000000.0
2005-11-03 15:00:00,6.19172,6.19472,6.18196,6.19302,205000000.0
2005-11-03 15:15:00,6.19339,6.19435,6.19011,6.1915,198000000.0
2005-11-03 15:30:00,6.19229,6.21286,6.18942,6.21248,182000000.0
2005-11-03 15:45:00,6.21288,6.21375,6.20516,6.20808,230000000.0
2005-11-03 16:00:00,6.20869,6.22315,6.20803,6.21722,195000000.0
2005-11-03 16:15:00,6.21706,6.21801,6.20442,6.20678,182000000.0
2005-11-03 16:30:00,6.20671,6.21203,6.20581,6.2088,217000000.0
2005-11-03 16:45:00,6.20907,6.21234,6.20523,6.21074,177000000.0
2005-11-03 17:00:00,6.21163,6.2146,6.2066,6.21401,192000000.0
2005-11-03 17:15:00,6.21371,6.21946,6.21371,6.21935,188000000.0
2005-11-03 17:30:00,6.21991,6.22095,6.21478,6.21657,203000000.0
2005-11-03 17:45:00,6.2151,6.2212,6.20972,6.21046,212000000.0
2005-11-03 18:00:00,6.21196,6.21492,6.2101,6.21267,203000000.0
2005-11-03 18:15:00,6.21341,6.21469,6.20901,6.21213,191000000.0
2005-11-03 18:30:00,6.21214,6.2209,6.21199,6.22064,208000000.0
2005-11-03 18:45:00,6.2203,6.22879,6.21672,6.22827,200000000.0
2005-11-03 19:00:00,6.22947,6.23857,6.22674,6.2361,214000000.0
2005-11-03 19:15:00,6.23561,6.23854,6.23245,6.23666,195000000.0
2005-11-03 19:30:00,6.23521,6.23955,6.23343,6.2385,199000000.0
2005-11-03 19:45:00,6.23831,6.23927,6.23359,6.23471,209000000.0
2005-11-03 20:00:00,6.23493,6.23761,6.23188,6.23427,198000000.0
2005-11-03 20:15:00,6.23433,6.23558,6.22989,6.23044,192000000.0
2005-11-03 20:30:00,6.2299,6.23724,6.22896,6.23713,218000000.0
2005-11-03 20:45:00,6.23541,6.23584,6.23231,6.23418,194000000.0
2005-11-03 21:00:00,6.23428,6.24074,6.23271,6.23831,200000000.0
2005-11-03 21:15:00,6.2388,6.2421,6.23741,6.24179,178000000.0
2005-11-03 21:30:00,6.24143,6.24476,6.23953,6.24268,212000000.0
2005-11-03 21:45:00,6.24248,6.24814,6.24181,6.24329,196000000.0
2005-11-03 22:00:00,6.24234,6.24409,6.24014,6.24063,210000000.0
2005-11-03 22:15:00,6.24098,6.2446,6.24018,6.24072,201000000.0
2005-11-03 22:30:00,6.24054,6.24387,6.2397,6.24213,179000000.0
2005-11-03 22:45:00,6.24239,6.24412,6.24057,6.24198,202000000.0
2005-11-03 23:00:00,6.24253,6.2437,6.24127,6.24339,194000000.0
2005-11-03 23:15:00,6.2436,6.24372,6.23967,6.24153,195000000.0
2005-11-03 23:30:00,6.24178,6.24248,6.23981,6.24059,214000000.0
2005-11-03 23:45:00,6.24006,6.24295,6.23867,6.24119,219000000.0
2005-11-04 00:00:00,6.24123,6.24432,6.24109,6.24256,195000000.0
2005-11-04 00:15:00,6.24231,6.24291,6.23872,6.24051,191000000.0
2005-11-04 00:30:00,6.24029,6.24624,6.23991,6.2435,205000000.0
2005-11-04 00:45:00,6.24332,6.2452,6.24064,6.24321,189000000.0
2005-11-04 01:00:00,6.24271,6.24357,6.24061,6.24142,188000000.0
2005-11-04 01:15:00,6.24141,6.24498,6.23987,6.24052,192000000.0
2005-11-04 01:30:00,6.24065,6.243,6.23977,6.24085,211000000.0
2005-11-04 01:45:00,6.24122,6.24243,6.23802,6.23875,196000000.0
2005-11-04 02:00:00,6.23869,6.24297,6.23869,6.24043,216000000.0
2005-11-04 02:15:00,6.24124,6.24385,6.24098,6.2427,203000000.0
2005-11-04 02:30:00,6.24225,6.24706,6.24174,6.24706,204000000.0
2005-11-04 02:45:00,6.24732,6.2486,6.24432,6.24565,200000000.0
2005-11-04 03:00:00,6.24583,6.247,6.24252,6.24638,215000000.0
2005-11-04 03:15:00,6.24633,6.2468,6.24194,6.24439,183000000.0
2005-11-04 03:30:00,6.24435,6.24612,6.24284,6.24592,210000000.0
2005-11-04 03:45:00,6.24567,6.24672,6.24299,6.24458,190000000.0
2005-11-04 04:00:00,6.24372,6.24492,6.24006,6.24076,213000000.0
2005-11-04 04:15:00,6.24059,6.24199,6.23845,6.24059,172000000.0
2005-11-04 04:30:00,6.24023,6.24349,6.23857,6.24143,184000000.0
2005-11-04 04:45:00,6.24213,6.24342,6.23974,6.24212,199000000.0
2005-11-04 05:00:00,6.24162,6.24266,6.23973,6.24202,193000000.0
2005-11-04 05:15:00,6.24195,6.24458,6.24084,6.24408,212000000.0
2005-11-04 05:30:00,6.2442,6.24683,6.2417,6.24591,215000000.0
2005-11-04 05:45:00,6.24616,6.24756,6.24364,6.24423,209000000.0
2005-11-04 06:00:00,6.24533,6.24641,6.24315,6.24634,231000000.0
2005-11-04 06:15:00,6.24611,6.24721,6.2442,6.2458,208000000.0
2005-11-04 06:30:00,6.24596,6.24879,6.24533,6.24714,201000000.0
2005-11-04 06:45:00,6.24693,6.24802,6.24453,6.24606,189000000.0
2005-11-04 07:00:00,6.24687,6.24923,6.24574,6.2481,199000000.0
2005-11-04 07:15:00,6.24811,6.24938,6.24647,6.24722,234000000.0
2005-11-04 07:30:00,6.2474,6.24841,6.24514,6.24773,179000000.0
2005-11-04 07:45:00,6.24795,6.24923,6.24623,6.24846,188000000.0
2005-11-04 08:00:00,6.24782,6.25075,6.2443,6.24534,196000000.0
2005-11-04 08:15:00,6.24627,6.24808,6.2442,6.24577,179000000.0
2005-11-04 08:30:00,6.24612,6.24697,6.24174,6.2423,176000000.0
2005-11-04 08:45:00,6.24303,6.24532,6.24018,6.24018,227000000.0
2005-11-04 09:00:00,6.24089,6.24712,6.24017,6.2463,195000000.0
2005-11-04 09:15:00,6.24662,6.24664,6.22846,6.24586,214000000.0
2005-11-04 09:30:00,6.24588,6.24823,6.24295,6.24373,228000000.0
2005-11-04 09:45:00,6.24388,6.24707,6.24228,6.24637,218000000.0
2005-11-04 10:00:00,6.24674,6.24987,6.24432,6.24718,195000000.0
2005-11-04 10:15:00,6.2472,6.24781,6.24033,6.24097,194000000.0
2005-11-04 10:30:00,6.24041,6.24225,6.23767,6.24035,191000000.0
2005-11-04 10:45:00,6.24023,6.24166,6.2384,6.24006,176000000.0
2005-11-04 11:00:00,6.23943,6.24191,6.23846,6.24146,199000000.0
2005-11-04 11:15:00,6.24242,6.24443,6.24121,6.24342,203000000.0
2005-11-04 11:30:00,6.24328,6.24814,6.24144,6.24699,198000000.0
2005-11-04 11:45:00,6.2471,6.24725,6.24074,6.24428,182000000.0
2005-11-04 12:00:00,6.24442,6.24471,6.23993,6.24338,187000000.0
2005-11-04 12:15:00,6.24419,6.24505,6.24068,6.24373,183000000.0
2005-11-04 12:30:00,6.24392,6.24612,6.24236,6.24428,195000000.0
2005-11-04 12:45:00,6.24464,6.2454,6.23872,6.24127,193000000.0
2005-11-04 13:00:00,6.24128,6.2461,6.23404,6.24131,237000000.0
2005-11-04 13:15:00,6.24048,6.24223,6.23708,6.241,203000000.0
2005-11-04 13:30:00,6.24061,6.2435,6.23349,6.2434,175000000.0
2005-11-04 13:45:00,6.24341,6.24813,6.23599,6.24813,181000000.0
2005-11-04 14:00:00,6.24855,6.24861,6.24385,6.24628,188000000.0
2005-11-04 14:15:00,6.24641,6.24689,6.23489,6.24621,193000000.0
2005-11-04 14:30:00,6.24679,6.24767,6.24313,6.24485,200000000.0
2005-11-04 14:45:00,6.24539,6.24615,6.24264,6.24374,187000000.0
2005-11-04 15:00:00,6.24441,6.24847,6.24079,6.24835,205000000.0
2005-11-04 15:15:00,6.24839,6.25465,6.2471,6.25363,198000000.0
2005-11-04 15:30:00,6.25331,6.25341,6.23017,6.23254,182000000.0
2005-11-04 15:45:00,6.23136,6.23224,6.22528,6.22671,230000000.0
2005-11-04 16:00:00,6.22531,6.22719,6.21773,6.22437,195000000.0
2005-11-04 16:15:00,6.22527,6.24412,6.22527,6.24378,182000000.0
2005-11-04 16:30:00,6.24328,6.249,6.24162,6.24641,217000000.0
2005-11-04 16:45:00,6.24657,6.25449,6.2392,6.25446,177000000.0
2005-11-04 17:00:00,6.25706,6.27033,6.25419,6.26566,192000000.0
2005-11-04 17:15:00,6.26557,6.28766,6.26504,6.28766,188000000.0
2005-11-04 17:30:00,6.2878,6.30127,6.2878,6.29892,203000000.0
2005-11-04 17:45:00,6.2993,6.31702,6.29627,6.31249,212000000.0
2005-11-04 18:00:00,6.31316,6.31432,6.30486,6.30653,203000000.0
2005-11-04 18:15:00,6.30478,6.3055,6.29752,6.29839,191000000.0
2005-11-04 18:30:00,6.29845,6.30451,6.29796,6.30315,208000000.0
2005-11-04 18:45:00,6.30301,6.30718,6.29811,6.30521,200000000.0
2005-11-04 19:00:00,6.30516,6.31105,6.30277,6.30951,214000000.0
2005-11-04 19:15:00,6.3103,6.31292,6.30555,6.31053,195000000.0
2005-11-04 19:30:00,6.31044,6.31541,6.31033,6.31388,199000000.0
2005-11-04 19:45:00,6.31301,6.31414,6.30559,6.30811,209000000.0
2005-11-04 20:00:00,6.30757,6.30942,6.30292,6.30477,198000000.0
2005-11-04 20:15:00,6.30432,6.30767,6.30219,6.30687,192000000.0
2005-11-04 20:30:00,6.30838,6.30839,6.30411,6.30548,218000000.0
2005-11-04 20:45:00,6.30558,6.31155,6.30423,6.31012,194000000.0
2005-11-04 21:00:00,6.31063,6.311,6.30765,6.30875,200000000.0
2005-11-04 21:15:00,6.3096,6.31071,6.30569,6.30569,178000000.0
2005-11-04 21:30:00,6.30741,6.30978,6.30417,6.30928,212000000.0
2005-11-04 21:45:00,6.30949,6.30967,6.30528,6.3065,196000000.0
2005-11-04 22:00:00,6.30593,6.30805,6.30542,6.30542,210000000.0
2005-11-04 22:15:00,6.30597,6.30856,6.30479,6.30598,201000000.0
2005-11-04 22:30:00,6.30595,6.30945,6.30551,6.30588,179000000.0
2005-11-04 22:45:00,6.30518,6.30718,6.30385,6.30589,202000000.0
2005-11-04 23:00:00,6.30541,6.30839,6.30479,6.30764,194000000.0
2005-11-04 23:15:00,6.30794,6.30937,6.30512,6.30696,195000000.0
2005-11-04 23:30:00,6.30691,6.31025,6.30579,6.30906,214000000.0
2005-11-04 23:45:00,6.30905,6.31254,6.30842,6.31185,219000000.0
2005-11-07 02:00:00,6.31534,6.3167,6.30992,6.31359,216000000.0
2005-11-07 02:15:00,6.31367,6.3174,6.31134,6.31538,203000000.0
2005-11-07 02:30:00,6.31505,6.31802,6.3143,6.31474,204000000.0
2005-11-07 02:45:00,6.31584,6.31748,6.31203,6.31365,200000000.0
2005-11-07 03:00:00,6.31332,6.31673,6.3096,6.31138,215000000.0
2005-11-07 03:15:00,6.31102,6.31692,6.30925,6.31195,183000000.0
2005-11-07 03:30:00,6.31104,6.31387,6.30826,6.31002,210000000.0
2005-11-07 03:45:00,6.3093,6.31239,6.30927,6.31207,190000000.0
2005-11-07 04:00:00,6.31204,6.31338,6.31049,6.31141,213000000.0
2005-11-07 04:15:00,6.31136,6.31234,6.30971,6.31013,172000000.0
2005-11-07 04:30:00,6.31154,6.31196,6.30959,6.31069,184000000.0
2005-11-07 04:45:00,6.31011,6.31289,6.30978,6.31001,199000000.0
2005-11-07 05:00:00,6.31033,6.31167,6.3074,6.31025,193000000.0
2005-11-07 05:15:00,6.31051,6.31157,6.30824,6.30953,212000000.0
2005-11-07 05:30:00,6.30903,6.31082,6.30774,6.3093,215000000.0
2005-11-07 05:45:00,6.30896,6.30922,6.3044,6.30731,209000000.0
2005-11-07 06:00:00,6.30715,6.31129,6.30574,6.30994,231000000.0
2005-11-07 06:15:00,6.30972,6.31076,6.30791,6.30877,208000000.0
2005-11-07 06:30:00,6.30953,6.3124,6.30817,6.30845,201000000.0
2005-11-07 06:45:00,6.30826,6.31187,6.3064,6.31083,189000000.0
2005-11-07 07:00:00,6.31082,6.31154,6.30837,6.30915,199000000.0
2005-11-07 07:15:00,6.30932,6.3112,6.30775,6.30823,234000000.0
2005-11-07 07:30:00,6.30876,6.31379,6.30876,6.31313,179000000.0
2005-11-07 07:45:00,6.31283,6.31649,6.31133,6.31464,188000000.0
2005-11-07 08:00:00,6.31401,6.31554,6.31115,6.31193,196000000.0
2005-11-07 08:15:00,6.31185,6.31616,6.31145,6.31357,179000000.0
2005-11-07 08:30:00,6.31504,6.31556,6.31147,6.31215,176000000.0
2005-11-07 08:45:00,6.31228,6.3158,6.3111,6.3128,227000000.0
2005-11-07 09:00:00,6.31202,6.31302,6.30846,6.30912,195000000.0
2005-11-07 09:15:00,6.30928,6.31785,6.30846,6.31574,214000000.0
2005-11-07 09:30:00,6.31617,6.32812,6.31215,6.32479,228000000.0
2005-11-07 09:45:00,6.32504,6.32802,6.32187,6.3251,218000000.0
2005-11-07 10:00:00,6.32518,6.32518,6.31842,6.31878,195000000.0
2005-11-07 10:15:00,6.31847,6.31847,6.30771,6.31149,194000000.0
2005-11-07 10:30:00,6.31291,6.31906,6.31291,6.31751,191000000.0
2005-11-07 10:45:00,6.31693,6.31773,6.30814,6.31372,176000000.0
2005-11-07 11:00:00,6.31262,6.31268,6.30267,6.30407,199000000.0
2005-11-07 11:15:00,6.3052,6.30866,6.30257,6.30533,203000000.0
2005-11-07 11:30:00,6.30623,6.31316,6.30429,6.31157,198000000.0
2005-11-07 11:45:00,6.31136,6.31315,6.30771,6.30799,182000000.0
2005-11-07 12:00:00,6.30824,6.3099,6.30255,6.3054,187000000.0
2005-11-07 12:15:00,6.30523,6.30982,6.30435,6.30971,183000000.0
2005-11-07 12:30:00,6.30865,6.31034,6.30396,6.30928,195000000.0
2005-11-07 12:45:00,6.30943,6.31002,6.30595,6.30757,193000000.0
2005-11-07 13:00:00,6.30815,6.3114,6.30758,6.3096,237000000.0
2005-11-07 13:15:00,6.30828,6.30954,6.30617,6.30767,203000000.0
2005-11-07 13:30:00,6.3072,6.31046,6.30597,6.30877,175000000.0
2005-11-07 13:45:00,6.30884,6.30996,6.30578,6.30937,181000000.0
2005-11-07 14:00:00,6.30951,6.31235,6.30447,6.31028,188000000.0
2005-11-07 14:15:00,6.30925,6.31411,6.30664,6.31242,193000000.0
2005-11-07 14:30:00,6.3122,6.31567,6.3122,6.3147,200000000.0
2005-11-07 14:45:00,6.31478,6.31556,6.30503,6.30794,187000000.0
2005-11-07 15:00:00,6.30902,6.30909,6.30411,6.30616,205000000.0
2005-11-07 15:15:00,6.30619,6.31618,6.30513,6.31546,198000000.0
2005-11-07 15:30:00,6.31476,6.3201,6.31433,6.3172,182000000.0
2005-11-07 15:45:00,6.3167,6.32963,6.31518,6.32668,230000000.0
2005-11-07 16:00:00,6.32637,6.32637,6.31898,6.32256,195000000.0
2005-11-07 16:15:00,6.32103,6.32374,6.31891,6.32174,182000000.0
2005-11-07 16:30:00,6.32231,6.3326,6.32191,6.32684,217000000.0
2005-11-07 16:45:00,6.32631,6.33101,6.32292,6.33027,177000000.0
2005-11-07 17:00:00,6.33096,6.33207,6.32411,6.32581,192000000.0
2005-11-07 17:15:00,6.32555,6.32717,6.32039,6.32039,188000000.0
2005-11-07 17:30:00,6.31894,6.31894,6.30762,6.31245,203000000.0
2005-11-07 17:45:00,6.31422,6.32665,6.3133,6.32247,212000000.0
2005-11-07 18:00:00,6.3229,6.32888,6.32216,6.32613,203000000.0
2005-11-07 18:15:00,6.32595,6.32844,6.32073,6.32138,191000000.0
2005-11-07 18:30:00,6.32096,6.32464,6.31658,6.31932,208000000.0
2005-11-07 18:45:00,6.32011,6.32409,6.31715,6.32214,200000000.0
2005-11-07 19:00:00,6.32335,6.32429,6.31685,6.32002,214000000.0
2005-11-07 19:15:00,6.31918,6.32891,6.31584,6.32631,195000000.0
2005-11-07 19:30:00,6.32625,6.32857,6.32264,6.32496,199000000.0
2005-11-07 19:45:00,6.32507,6.33149,6.32457,6.32838,209000000.0
2005-11-07 20:00:00,6.32719,6.32989,6.3243,6.32708,198000000.0
2005-11-07 20:15:00,6.32712,6.32946,6.32493,6.32796,192000000.0
2005-11-07 20:30:00,6.32762,6.32856,6.32014,6.32342,218000000.0
2005-11-07 20:45:00,6.3233,6.32503,6.32092,6.32245,194000000.0
2005-11-07 21:00:00,6.32265,6.32316,6.31706,6.31869,200000000.0
2005-11-07 21:15:00,6.3184,6.31858,6.3127,6.31371,178000000.0
2005-11-07 21:30:00,6.31367,6.31597,6.30863,6.31124,212000000.0
2005-11-07 21:45:00,6.31089,6.31251,6.30725,6.31105,196000000.0
2005-11-07 22:00:00,6.31189,6.31533,6.30993,6.31148,210000000.0
2005-11-07 22:15:00,6.31047,6.31565,6.31001,6.31224,201000000.0
2005-11-07 22:30:00,6.31176,6.31394,6.31082,6.31197,179000000.0
2005-11-07 22:45:00,6.31194,6.31641,6.31156,6.3142,202000000.0
2005-11-07 23:00:00,6.31435,6.31626,6.31269,6.31593,194000000.0
2005-11-07 23:15:00,6.31553,6.3157,6.31175,6.31229,195000000.0
2005-11-07 23:30:00,6.31327,6.31617,6.31268,6.31442,214000000.0
2005-11-07 23:45:00,6.31493,6.31826,6.31345,6.31575,219000000.0
2005-11-08 00:00:00,6.31645,6.32114,6.31605,6.31911,195000000.0
2005-11-08 00:15:00,6.31872,6.32027,6.31686,6.31972,191000000.0
2005-11-08 00:30:00,6.3195,6.32275,6.31836,6.3214,205000000.0
2005-11-08 00:45:00,6.32142,6.32643,6.32142,6.32458,189000000.0
2005-11-08 01:00:00,6.32449,6.32632,6.3213,6.32384,188000000.0
2005-11-08 01:15:00,6.32247,6.32414,6.32029,6.32111,192000000.0
2005-11-08 01:30:00,6.32162,6.32286,6.31948,6.32069,211000000.0
2005-11-08 01:45:00,6.32077,6.32501,6.32077,6.32346,196000000.0
2005-11-08 02:00:00,6.32292,6.32794,6.32268,6.32716,216000000.0
2005-11-08 02:15:00,6.32676,6.32797,6.32365,6.32795,203000000.0
2005-11-08 02:30:00,6.32824,6.33048,6.32576,6.32719,204000000.0
2005-11-08 02:45:00,6.32719,6.34365,6.32696,6.33801,200000000.0
2005-11-08 03:00:00,6.33874,6.35531,6.33821,6.35454,215000000.0
2005-11-08 03:15:00,6.35535,6.36401,6.35379,6.35697,183000000.0
2005-11-08 03:30:00,6.35711,6.36031,6.35468,6.3596,210000000.0
2005-11-08 03:45:00,6.35974,6.36306,6.35724,6.36282,190000000.0
2005-11-08 04:00:00,6.36276,6.36381,6.35671,6.35728,213000000.0
2005-11-08 04:15:00,6.35659,6.36174,6.35659,6.35764,172000000.0
2005-11-08 04:30:00,6.35708,6.35998,6.35641,6.35762,184000000.0
2005-11-08 04:45:00,6.35831,6.36186,6.35805,6.36133,199000000.0
2005-11-08 05:00:00,6.36233,6.36473,6.36121,6.3631,193000000.0
2005-11-08 05:15:00,6.36332,6.36332,6.35875,6.35988,212000000.0
2005-11-08 05:30:00,6.35939,6.36105,6.3567,6.35791,215000000.0
2005-11-08 05:45:00,6.35925,6.35953,6.35679,6.35794,209000000.0
2005-11-08 06:00:00,6.35874,6.35903,6.35572,6.35587,231000000.0
2005-11-08 06:15:00,6.35583,6.35906,6.35583,6.35615,208000000.0
2005-11-08 06:30:00,6.35632,6.36031,6.35582,6.35944,201000000.0
2005-11-08 06:45:00,6.35957,6.36121,6.35795,6.35961,189000000.0
2005-11-08 07:00:00,6.35926,6.35994,6.35694,6.3592,199000000.0
2005-11-08 07:15:00,6.35893,6.36009,6.35671,6.35815,234000000.0
2005-11-08 07:30:00,6.35764,6.35829,6.35548,6.35636,179000000.0
2005-11-08 07:45:00,6.35667,6.35837,6.35466,6.35751,188000000.0
2005-11-08 08:00:00,6.35653,6.35797,6.35477,6.35753,196000000.0
2005-11-08 08:15:00,6.3577,6.36024,6.35599,6.3601,179000000.0
2005-11-08 08:30:00,6.36005,6.36087,6.35777,6.35777,176000000.0
2005-11-08 08:45:00,6.35829,6.36076,6.3563,6.35698,227000000.0
2005-11-08 09:00:00,6.35739,6.35882,6.35513,6.35513,195000000.0
2005-11-08 09:15:00,6.35398,6.35644,6.3515,6.35413,214000000.0
2005-11-08 09:30:00,6.35379,6.35681,6.35224,6.35444,228000000.0
2005-11-08 09:45:00,6.35498,6.35975,6.35243,6.35873,218000000.0
2005-11-08 10:00:00,6.35928,6.36088,6.35587,6.35893,195000000.0
2005-11-08 10:15:00,6.3611,6.36455,6.35847,6.36359,194000000.0
2005-11-08 10:30:00,6.3636,6.36488,6.35984,6.36346,191000000.0
2005-11-08 10:45:00,6.36351,6.36351,6.35856,6.36122,176000000.0
2005-11-08 11:00:00,6.36194,6.36792,6.36023,6.36441,199000000.0
2005-11-08 11:15:00,6.36422,6.36442,6.35169,6.35575,203000000.0
2005-11-08 11:30:00,6.35562,6.36164,6.35439,6.35583,198000000.0
2005-11-08 11:45:00,6.35442,6.35502,6.34841,6.35225,182000000.0
2005-11-08 12:00:00,6.35294,6.35732,6.35272,6.35531,187000000.0
2005-11-08 12:15:00,6.3545,6.35525,6.35046,6.35131,183000000.0
2005-11-08 12:30:00,6.35137,6.35507,6.34884,6.35398,195000000.0
2005-11-08 12:45:00,6.35422,6.35599,6.34755,6.34914,193000000.0
2005-11-08 13:00:00,6.34913,6.35749,6.34845,6.35648,237000000.0
2005-11-08 13:15:00,6.35595,6.35951,6.35358,6.35804,203000000.0
2005-11-08 13:30:00,6.35914,6.36177,6.35549,6.36026,175000000.0
2005-11-08 13:45:00,6.35943,6.3617,6.35761,6.35958,181000000.0
2005-11-08 14:00:00,6.35894,6.36107,6.35196,6.35639,188000000.0
2005-11-08 14:15:00,6.35511,6.3567,6.35163,6.35194,193000000.0
2005-11-08 14:30:00,6.35136,6.35565,6.34898,6.3507,200000000.0
2005-11-08 14:45:00,6.35027,6.35324,6.34667,6.34929,187000000.0
2005-11-08 15:00:00,6.34925,6.34998,6.34629,6.34998,205000000.0
2005-11-08 15:15:00,6.3504,6.35382,6.34621,6.35245,198000000.0
2005-11-08 15:30:00,6.35272,6.35377,6.34679,6.35129,182000000.0
2005-11-08 15:45:00,6.35061,6.35266,6.34819,6.34981,230000000.0
2005-11-08 16:00:00,6.34946,6.34994,6.34227,6.347,195000000.0
2005-11-08 16:15:00,6.34666,6.3498,6.34278,6.34607,182000000.0
2005-11-08 16:30:00,6.34621,6.3487,6.34433,6.34604,217000000.0
2005-11-08 16:45:00,6.34548,6.34568,6.33689,6.33878,177000000.0
2005-11-08 17:00:00,6.34126,6.34478,6.33427,6.33834,192000000.0
2005-11-08 17:15:00,6.337,6.33808,6.33025,6.33704,188000000.0
2005-11-08 17:30:00,6.33774,6.3443,6.33588,6.34289,203000000.0
2005-11-08 17:45:00,6.34242,6.34262,6.33523,6.34026,212000000.0
2005-11-08 18:00:00,6.34023,6.34181,6.33479,6.33729,203000000.0
2005-11-08 18:15:00,6.33829,6.33988,6.33497,6.3369,191000000.0
2005-11-08 18:30:00,6.33608,6.33683,6.3302,6.33352,208000000.0
2005-11-08 18:45:00,6.3348,6.33757,6.33249,6.33307,200000000.0
2005-11-08 19:00:00,6.3332,6.33529,6.32912,6.32954,214000000.0
2005-11-08 19:15:00,6.32822,6.33466,6.32596,6.33389,195000000.0
2005-11-08 19:30:00,6.33352,6.33419,6.32883,6.32996,199000000.0
2005-11-08 19:45:00,6.32942,6.33461,6.32888,6.33076,209000000.0
2005-11-08 20:00:00,6.33067,6.33394,6.3297,6.33047,198000000.0
2005-11-08 20:15:00,6.33005,6.33208,6.32872,6.32998,192000000.0
2005-11-08 20:30:00,6.3299,6.33132,6.32405,6.32459,218000000.0
2005-11-08 20:45:00,6.32489,6.32649,6.32188,6.32512,194000000.0
2005-11-08 21:00:00,6.32481,6.3315,6.32403,6.33123,200000000.0
2005-11-08 21:15:00,6.3316,6.33165,6.32618,6.32868,178000000.0
2005-11-08 21:30:00,6.32846,6.33096,6.32832,6.33029,212000000.0
2005-11-08 21:45:00,6.3299,6.33047,6.32379,6.32545,196000000.0
2005-11-08 22:00:00,6.32677,6.33263,6.32542,6.33085,210000000.0
2005-11-08 22:15:00,6.33019,6.33288,6.32859,6.32951,201000000.0
2005-11-08 22:30:00,6.32895,6.3307,6.32738,6.32881,179000000.0
2005-11-08 22:45:00,6.32876,6.33033,6.32603,6.32935,202000000.0
2005-11-08 23:00:00,6.32967,6.33032,6.3265,6.32833,194000000.0
2005-11-08 23:15:00,6.32878,6.33027,6.32651,6.32916,195000000.0
2005-11-08 23:30:00,6.32811,6.33073,6.32745,6.32797,214000000.0
2005-11-08 23:45:00,6.32737,6.33006,6.32665,6.32908,219000000.0
2005-11-09 00:00:00,6.33018,6.33033,6.32587,6.32711,195000000.0
2005-11-09 00:15:00,6.32744,6.32889,6.32272,6.32848,191000000.0
2005-11-09 00:30:00,6.32864,6.33113,6.32751,6.33039,205000000.0
2005-11-09 00:45:00,6.32895,6.33105,6.32818,6.3292,189000000.0
2005-11-09 01:00:00,6.32871,6.33299,6.32695,6.33229,188000000.0
2005-11-09 01:15:00,6.33221,6.33483,6.33107,6.3326,192000000.0
2005-11-09 01:30:00,6.33261,6.33547,6.33116,6.33259,211000000.0
2005-11-09 01:45:00,6.33306,6.33588,6.33145,6.33474,196000000.0
2005-11-09 02:00:00,6.33482,6.33921,6.33442,6.33835,216000000.0
2005-11-09 02:15:00,6.3386,6.34059,6.33677,6.33839,203000000.0
2005-11-09 02:30:00,6.33913,6.34045,6.33611,6.33789,204000000.0
2005-11-09 02:45:00,6.33801,6.33827,6.33442,6.33654,200000000.0
2005-11-09 03:00:00,6.33501,6.33714,6.33093,6.33216,215000000.0
2005-11-09 03:15:00,6.3317,6.33497,6.33057,6.3347,183000000.0
2005-11-09 03:30:00,6.33451,6.33566,6.33273,6.33418,210000000.0
2005-11-09 03:45:00,6.33294,6.3349,6.33061,6.33265,190000000.0
2005-11-09 04:00:00,6.33277,6.33891,6.33188,6.33836,213000000.0
2005-11-09 04:15:00,6.33879,6.33906,6.33663,6.33797,172000000.0
2005-11-09 04:30:00,6.3371,6.3383,6.33492,6.33779,184000000.0
2005-11-09 04:45:00,6.33756,6.34151,6.33678,6.34111,199000000.0
2005-11-09 05:00:00,6.34129,6.3418,6.33728,6.33767,193000000.0
2005-11-09 05:15:00,6.33764,6.33839,6.33473,6.33513,212000000.0
2005-11-09 05:30:00,6.33466,6.33792,6.33395,6.33572,215000000.0
2005-11-09 05:45:00,6.33572,6.33883,6.33462,6.33763,209000000.0
2005-11-09 06:00:00,6.3376,6.34007,6.33682,6.33763,231000000.0
2005-11-09 06:15:00,6.33735,6.34014,6.33428,6.33609,208000000.0
2005-11-09 06:30:00,6.33692,6.338,6.33472,6.33677,201000000.0
2005-11-09 06:45:00,6.33678,6.33894,6.3358,6.33784,189000000.0
2005-11-09 07:00:00,6.338,6.34023,6.33554,6.33768,199000000.0
2005-11-09 07:15:00,6.33762,6.33913,6.33623,6.33739,234000000.0
2005-11-09 07:30:00,6.33712,6.33919,6.33637,6.33723,179000000.0
2005-11-09 07:45:00,6.33703,6.34003,6.33703,6.33861,188000000.0
2005-11-09 08:00:00,6.33874,6.33909,6.33636,6.3376,196000000.0
2005-11-09 08:15:00,6.33704,6.33958,6.33626,6.33958,179000000.0
2005-11-09 08:30:00,6.33918,6.34013,6.33698,6.33798,176000000.0
2005-11-09 08:45:00,6.33804,6.33878,6.33161,6.33323,227000000.0
2005-11-09 09:00:00,6.33329,6.33552,6.3295,6.3295,195000000.0
2005-11-09 09:15:00,6.32989,6.33517,6.32962,6.33247,214000000.0
2005-11-09 09:30:00,6.33234,6.33754,6.33057,6.33498,228000000.0
2005-11-09 09:45:00,6.33531,6.33759,6.33291,6.33453,218000000.0
2005-11-09 10:00:00,6.33457,6.3402,6.33457,6.33665,195000000.0
2005-11-09 10:15:00,6.33732,6.33773,6.33159,6.3323,194000000.0
2005-11-09 10:30:00,6.33184,6.33771,6.32939,6.33413,191000000.0
2005-11-09 10:45:00,6.33406,6.33663,6.33098,6.33296,176000000.0
2005-11-09 11:00:00,6.33409,6.3365,6.32915,6.33043,199000000.0
2005-11-09 11:15:00,6.33044,6.33482,6.3293,6.33168,203000000.0
2005-11-09 11:30:00,6.33183,6.33851,6.33163,6.3376,198000000.0
2005-11-09 11:45:00,6.33727,6.34043,6.33314,6.33998,182000000.0
2005-11-09 12:00:00,6.33992,6.34011,6.33568,6.338,187000000.0
2005-11-09 12:15:00,6.33783,6.3389,6.33177,6.33766,183000000.0
2005-11-09 12:30:00,6.3389,6.3408,6.33524,6.33935,195000000.0
2005-11-09 12:45:00,6.33948,6.34173,6.33757,6.3394,193000000.0
2005-11-09 13:00:00,6.3399,6.34884,6.33787,6.34884,237000000.0
2005-11-09 13:15:00,6.34908,6.35241,6.34764,6.35158,203000000.0
2005-11-09 13:30:00,6.35238,6.35507,6.35174,6.35266,175000000.0
2005-11-09 13:45:00,6.35282,6.35367,6.34951,6.35024,181000000.0
2005-11-09 14:00:00,6.35036,6.35137,6.34601,6.34689,188000000.0
2005-11-09 14:15:00,6.34617,6.34807,6.34147,6.3425,193000000.0
2005-11-09 14:30:00,6.3423,6.3446,6.34016,6.34295,200000000.0
2005-11-09 14:45:00,6.34249,6.34822,6.34054,6.34786,187000000.0
2005-11-09 15:00:00,6.34742,6.35073,6.34578,6.35073,205000000.0
2005-11-09 15:15:00,6.34958,6.34978,6.34211,6.34401,198000000.0
2005-11-09 15:30:00,6.34406,6.34844,6.33875,6.33963,182000000.0
2005-11-09 15:45:00,6.33895,6.33947,6.32561,6.32662,230000000.0
2005-11-09 16:00:00,6.32748,6.32938,6.3217,6.32758,195000000.0
2005-11-09 16:15:00,6.32669,6.3442,6.32625,6.34396,182000000.0
2005-11-09 16:30:00,6.34387,6.3559,6.34316,6.35569,217000000.0
2005-11-09 16:45:00,6.35478,6.3573,6.35109,6.3543,177000000.0
2005-11-09 17:00:00,6.3529,6.35471,6.34415,6.35054,192000000.0
2005-11-09 17:15:00,6.35076,6.36018,6.3492,6.36018,188000000.0
2005-11-09 17:30:00,6.36031,6.36031,6.35018,6.35199,203000000.0
2005-11-09 17:45:00,6.3522,6.35502,6.34811,6.35228,212000000.0
2005-11-09 18:00:00,6.35186,6.35864,6.35005,6.35298,203000000.0
2005-11-09 18:15:00,6.35264,6.35659,6.35024,6.35119,191000000.0
2005-11-09 18:30:00,6.35121,6.3526,6.34363,6.34632,208000000.0
2005-11-09 18:45:00,6.34678,6.34977,6.34399,6.34653,200000000.0
2005-11-09 19:00:00,6.34573,6.3472,6.3425,6.3462,214000000.0
2005-11-09 19:15:00,6.34697,6.35045,6.34642,6.34888,195000000.0
2005-11-09 19:30:00,6.34829,6.35349,6.34694,6.34953,199000000.0
2005-11-09 19:45:00,6.35046,6.35336,6.34759,6.35235,209000000.0
2005-11-09 20:00:00,6.35336,6.35384,6.34375,6.34375,198000000.0
2005-11-09 20:15:00,6.34331,6.34644,6.33513,6.34033,192000000.0
2005-11-09 20:30:00,6.3399,6.34021,6.33101,6.33703,218000000.0
2005-11-09 20:45:00,6.33642,6.33962,6.33492,6.33509,194000000.0
2005-11-09 21:00:00,6.33449,6.33645,6.3296,6.3318,200000000.0
2005-11-09 21:15:00,6.33127,6.33454,6.32963,6.33101,178000000.0
2005-11-09 21:30:00,6.33226,6.33392,6.33045,6.33249,212000000.0
2005-11-09 21:45:00,6.332,6.3334,6.32912,6.33178,196000000.0
2005-11-09 22:00:00,6.3317,6.33698,6.33094,6.3334,210000000.0
2005-11-09 22:15:00,6.33416,6.33698,6.33092,6.33212,201000000.0
2005-11-09 22:30:00,6.33193,6.33343,6.32935,6.33175,179000000.0
2005-11-09 22:45:00,6.33184,6.33363,6.32975,6.33301,202000000.0
2005-11-09 23:00:00,6.3329,6.33464,6.33135,6.33317,194000000.0
2005-11-09 23:15:00,6.33342,6.33777,6.33342,6.33663,195000000.0
2005-11-09 23:30:00,6.33667,6.33743,6.33438,6.33546,214000000.0
2005-11-09 23:45:00,6.33538,6.33693,6.33357,6.33549,219000000.0
2005-11-10 00:00:00,6.33603,6.33806,6.33452,6.33514,195000000.0
2005-11-10 00:15:00,6.33492,6.33771,6.33414,6.33457,191000000.0
2005-11-10 00:30:00,6.33426,6.33574,6.33327,6.33523,205000000.0
2005-11-10 00:45:00,6.33526,6.33526,6.33255,6.334,189000000.0
2005-11-10 01:00:00,6.335,6.33646,6.334,6.33521,188000000.0
2005-11-10 01:15:00,6.33478,6.33539,6.32768,6.32819,192000000.0
2005-11-10 01:30:00,6.32795,6.33113,6.32795,6.3299,211000000.0
2005-11-10 01:45:00,6.32989,6.33176,6.32912,6.33009,196000000.0
2005-11-10 02:00:00,6.33046,6.33614,6.32956,6.33433,216000000.0
2005-11-10 02:15:00,6.33476,6.33747,6.33354,6.33664,203000000.0
2005-11-10 02:30:00,6.33695,6.34268,6.33648,6.33997,204000000.0
2005-11-10 02:45:00,6.33989,6.34358,6.3375,6.33875,200000000.0
2005-11-10 03:00:00,6.33836,6.33906,6.33275,6.33461,215000000.0
2005-11-10 03:15:00,6.33458,6.33471,6.33226,6.33247,183000000.0
2005-11-10 03:30:00,6.33337,6.33656,6.33288,6.33448,210000000.0
2005-11-10 03:45:00,6.33473,6.33751,6.33418,6.3356,190000000.0
2005-11-10 04:00:00,6.33519,6.33563,6.33181,6.33382,213000000.0
2005-11-10 04:15:00,6.33413,6.33612,6.33277,6.33595,172000000.0
2005-11-10 04:30:00,6.33593,6.33593,6.33314,6.3344,184000000.0
2005-11-10 04:45:00,6.33534,6.33941,6.33459,6.33774,199000000.0
2005-11-10 05:00:00,6.33804,6.33836,6.3344,6.33501,193000000.0
2005-11-10 05:15:00,6.33527,6.33661,6.33361,6.33472,212000000.0
2005-11-10 05:30:00,6.33458,6.33774,6.33442,6.33646,215000000.0
2005-11-10 05:45:00,6.33671,6.33863,6.33615,6.33694,209000000.0
2005-11-10 06:00:00,6.3372,6.34158,6.33582,6.3379,231000000.0
2005-11-10 06:15:00,6.33832,6.3421,6.33734,6.3404,208000000.0
2005-11-10 06:30:00,6.34145,6.34145,6.3386,6.33966,201000000.0
2005-11-10 06:45:00,6.33964,6.34053,6.33828,6.33883,189000000.0
2005-11-10 07:00:00,6.33837,6.34015,6.33698,6.33834,199000000.0
2005-11-10 07:15:00,6.33786,6.34062,6.33681,6.33687,234000000.0
2005-11-10 07:30:00,6.33598,6.3409,6.33598,6.34012,179000000.0
2005-11-10 07:45:00,6.33987,6.34102,6.33731,6.33886,188000000.0
2005-11-10 08:00:00,6.33903,6.33952,6.33538,6.33699,196000000.0
2005-11-10 08:15:00,6.33636,6.33837,6.33356,6.33508,179000000.0
2005-11-10 08:30:00,6.33423,6.33714,6.33305,6.334,176000000.0
2005-11-10 08:45:00,6.33461,6.33607,6.33263,6.3335,227000000.0
2005-11-10 09:00:00,6.33477,6.33813,6.33371,6.33398,195000000.0
2005-11-10 09:15:00,6.33448,6.33804,6.33359,6.33558,214000000.0
2005-11-10 09:30:00,6.33568,6.33745,6.33238,6.33277,228000000.0
2005-11-10 09:45:00,6.33353,6.33657,6.33185,6.33345,218000000.0
2005-11-10 10:00:00,6.33301,6.33436,6.32797,6.33317,195000000.0
2005-11-10 10:15:00,6.33408,6.33635,6.33062,6.33635,194000000.0
2005-11-10 10:30:00,6.3366,6.3366,6.33149,6.3325,191000000.0
2005-11-10 10:45:00,6.3329,6.33447,6.3291,6.33447,176000000.0
2005-11-10 11:00:00,6.33389,6.33521,6.33163,6.33344,199000000.0
2005-11-10 11:15:00,6.3336,6.3336,6.32978,6.33154,203000000.0
2005-11-10 11:30:00,6.33104,6.33435,6.32882,6.33342,198000000.0
2005-11-10 11:45:00,6.3319,6.33389,6.32566,6.32694,182000000.0
2005-11-10 12:00:00,6.32686,6.33133,6.32524,6.32982,187000000.0
2005-11-10 12:15:00,6.33022,6.33025,6.32239,6.3239,183000000.0
2005-11-10 12:30:00,6.32486,6.33038,6.32319,6.32912,195000000.0
2005-11-10 12:45:00,6.33049,6.33196,6.32723,6.3292,193000000.0
2005-11-10 13:00:00,6.32907,6.33074,6.32671,6.329,237000000.0
2005-11-10 13:15:00,6.32836,6.33136,6.32731,6.33012,203000000.0
2005-11-10 13:30:00,6.32965,6.3313,6.32198,6.3235,175000000.0
2005-11-10 13:45:00,6.32374,6.32822,6.32263,6.32801,181000000.0
2005-11-10 14:00:00,6.3281,6.32927,6.32399,6.32634,188000000.0
2005-11-10 14:15:00,6.32726,6.3325,6.32522,6.332,193000000.0
2005-11-10 14:30:00,6.33149,6.33546,6.33119,6.33191,200000000.0
2005-11-10 14:45:00,6.33168,6.33765,6.33107,6.33457,187000000.0
2005-11-10 15:00:00,6.33486,6.33555,6.33152,6.33555,205000000.0
2005-11-10 15:15:00,6.33563,6.33587,6.32958,6.33256,198000000.0
2005-11-10 15:30:00,6.3328,6.33534,6.31924,6.32714,182000000.0
2005-11-10 15:45:00,6.32961,6.34601,6.32625,6.3427,230000000.0
2005-11-10 16:00:00,6.34325,6.35044,6.33736,6.33963,195000000.0
2005-11-10 16:15:00,6.33964,6.34359,6.33224,6.33713,182000000.0
2005-11-10 16:30:00,6.3368,6.34524,6.33603,6.34141,217000000.0
2005-11-10 16:45:00,6.34275,6.34882,6.34185,6.34735,177000000.0
2005-11-10 17:00:00,6.34819,6.35414,6.34189,6.34547,192000000.0
2005-11-10 17:15:00,6.34522,6.34769,6.34317,6.34689,188000000.0
2005-11-10 17:30:00,6.34708,6.3531,6.34395,6.34463,203000000.0
2005-11-10 17:45:00,6.34519,6.34884,6.34089,6.34315,212000000.0
2005-11-10 18:00:00,6.34477,6.3475,6.33977,6.34575,203000000.0
2005-11-10 18:15:00,6.34575,6.34895,6.34133,6.34828,191000000.0
2005-11-10 18:30:00,6.34915,6.35015,6.34289,6.34746,208000000.0
2005-11-10 18:45:00,6.34873,6.35435,6.344,6.3466,200000000.0
2005-11-10 19:00:00,6.3476,6.3476,6.34074,6.34266,214000000.0
2005-11-10 19:15:00,6.34277,6.34848,6.34277,6.34491,195000000.0
2005-11-10 19:30:00,6.34474,6.34713,6.34307,6.34418,199000000.0
2005-11-10 19:45:00,6.34396,6.34765,6.34311,6.34694,209000000.0
2005-11-10 20:00:00,6.34634,6.35301,6.34601,6.35185,198000000.0
2005-11-10 20:15:00,6.35139,6.35289,6.34918,6.35187,192000000.0
2005-11-10 20:30:00,6.3518,6.35277,6.34804,6.35156,218000000.0
2005-11-10 20:45:00,6.35146,6.35335,6.34986,6.35173,194000000.0
2005-11-10 21:00:00,6.35085,6.35193,6.34897,6.35056,200000000.0
2005-11-10 21:15:00,6.34924,6.35285,6.34577,6.35109,178000000.0
2005-11-10 21:30:00,6.35137,6.3579,6.35011,6.35579,212000000.0
2005-11-10 21:45:00,6.35504,6.38049,6.35491,6.37899,196000000.0
2005-11-10 22:00:00,6.37806,6.37956,6.37206,6.37764,210000000.0
2005-11-10 22:15:00,6.37736,6.37805,6.37477,6.37711,201000000.0
2005-11-10 22:30:00,6.37536,6.37875,6.37527,6.37751,179000000.0
2005-11-10 22:45:00,6.37747,6.37877,6.37406,6.37624,202000000.0
2005-11-10 23:00:00,6.37482,6.37758,6.37426,6.37564,194000000.0
2005-11-10 23:15:00,6.37597,6.37708,6.37445,6.37547,195000000.0
2005-11-10 23:30:00,6.37511,6.37812,6.37406,6.37789,214000000.0
2005-11-10 23:45:00,6.37627,6.37889,6.37544,6.37554,219000000.0
2005-11-11 00:00:00,6.37516,6.37811,6.37477,6.37656,195000000.0
2005-11-11 00:15:00,6.37646,6.37764,6.37298,6.37417,191000000.0
2005-11-11 00:30:00,6.37443,6.37671,6.37364,6.37504,205000000.0
2005-11-11 00:45:00,6.37553,6.37648,6.37176,6.3746,189000000.0
2005-11-11 01:00:00,6.37363,6.37589,6.37268,6.3751,188000000.0
2005-11-11 01:15:00,6.37508,6.37619,6.37258,6.37572,192000000.0
2005-11-11 01:30:00,6.37393,6.37609,6.37083,6.37185,211000000.0
2005-11-11 01:45:00,6.37185,6.38479,6.37148,6.38386,196000000.0
2005-11-11 02:00:00,6.3839,6.38421,6.37529,6.37564,216000000.0
2005-11-11 02:15:00,6.37551,6.38025,6.37303,6.3789,203000000.0
2005-11-11 02:30:00,6.37861,6.37948,6.37397,6.37522,204000000.0
2005-11-11 02:45:00,6.37487,6.37764,6.37372,6.37576,200000000.0
2005-11-11 03:00:00,6.37566,6.37718,6.37261,6.3732,215000000.0
2005-11-11 03:15:00,6.37382,6.37536,6.37196,6.37503,183000000.0
2005-11-11 03:30:00,6.37535,6.37587,6.37098,6.37297,210000000.0
2005-11-11 03:45:00,6.37251,6.37383,6.37045,6.37256,190000000.0
2005-11-11 04:00:00,6.37087,6.374,6.37045,6.37189,213000000.0
2005-11-11 04:15:00,6.3728,6.37429,6.37134,6.37332,172000000.0
2005-11-11 04:30:00,6.37296,6.37367,6.36994,6.37182,184000000.0
2005-11-11 04:45:00,6.37165,6.37296,6.37049,6.3709,199000000.0
2005-11-11 05:00:00,6.37087,6.3744,6.37087,6.37381,193000000.0
2005-11-11 05:15:00,6.37476,6.37811,6.37407,6.37649,212000000.0
2005-11-11 05:30:00,6.37639,6.37696,6.37388,6.37443,215000000.0
2005-11-11 05:45:00,6.37495,6.3763,6.37051,6.37212,209000000.0
2005-11-11 06:00:00,6.3722,6.37426,6.37144,6.37426,231000000.0
2005-11-11 06:15:00,6.37248,6.37448,6.37025,6.37089,208000000.0
2005-11-11 06:30:00,6.37153,6.37273,6.36955,6.37183,201000000.0
2005-11-11 06:45:00,6.37212,6.37233,6.36899,6.36996,189000000.0
2005-11-11 07:00:00,6.36877,6.37279,6.36877,6.37165,199000000.0
2005-11-11 07:15:00,6.37094,6.37548,6.36991,6.37498,234000000.0
2005-11-11 07:30:00,6.37527,6.37564,6.3726,6.37406,179000000.0
2005-11-11 07:45:00,6.3736,6.37624,6.37224,6.37562,188000000.0
2005-11-11 08:00:00,6.37624,6.37752,6.37318,6.37457,196000000.0
2005-11-11 08:15:00,6.37469,6.3752,6.36978,6.37181,179000000.0
2005-11-11 08:30:00,6.3724,6.37402,6.37072,6.3719,176000000.0
2005-11-11 08:45:00,6.37122,6.37234,6.36738,6.36782,227000000.0
2005-11-11 09:00:00,6.36783,6.36797,6.36422,6.36512,195000000.0
2005-11-11 09:15:00,6.36505,6.36881,6.36432,6.36546,214000000.0
2005-11-11 09:30:00,6.36463,6.36885,6.36463,6.36776,228000000.0
2005-11-11 09:45:00,6.36769,6.36934,6.36472,6.36766,218000000.0
2005-11-11 10:00:00,6.36717,6.36769,6.3631,6.36653,195000000.0
2005-11-11 10:15:00,6.36622,6.36713,6.36404,6.36604,194000000.0
2005-11-11 10:30:00,6.36605,6.36701,6.36374,6.36642,191000000.0
2005-11-11 10:45:00,6.36648,6.36765,6.36431,6.36708,176000000.0
2005-11-11 11:00:00,6.36658,6.36904,6.3645,6.36839,199000000.0
2005-11-11 11:15:00,6.36865,6.37577,6.36688,6.37467,203000000.0
2005-11-11 11:30:00,6.37602,6.37681,6.37227,6.37267,198000000.0
2005-11-11 11:45:00,6.37281,6.37432,6.36819,6.37021,182000000.0
2005-11-11 12:00:00,6.3695,6.37386,6.36922,6.37376,187000000.0
2005-11-11 12:15:00,6.37376,6.37459,6.36573,6.36743,183000000.0
2005-11-11 12:30:00,6.36781,6.36883,6.36434,6.36761,195000000.0
2005-11-11 12:45:00,6.36795,6.36806,6.36483,6.36726,193000000.0
2005-11-11 13:00:00,6.3685,6.37031,6.36585,6.36678,237000000.0
2005-11-11 13:15:00,6.36555,6.36777,6.36308,6.36581,203000000.0
2005-11-11 13:30:00,6.36486,6.36737,6.36404,6.36626,175000000.0
2005-11-11 13:45:00,6.36618,6.37209,6.36618,6.37209,181000000.0
2005-11-11 14:00:00,6.37207,6.37354,6.36956,6.37096,188000000.0
2005-11-11 14:15:00,6.37076,6.37128,6.36876,6.37075,193000000.0
2005-11-11 14:30:00,6.37081,6.37081,6.36736,6.36844,200000000.0
2005-11-11 14:45:00,6.37,6.3704,6.36607,6.36723,187000000.0
2005-11-11 15:00:00,6.36738,6.36961,6.36218,6.36916,205000000.0
2005-11-11 15:15:00,6.37025,6.37136,6.36617,6.36797,198000000.0
2005-11-11 15:30:00,6.36801,6.36939,6.36584,6.36752,182000000.0
2005-11-11 15:45:00,6.3665,6.36914,6.36528,6.36778,230000000.0
2005-11-11 16:00:00,6.36766,6.3696,6.36574,6.36693,195000000.0
2005-11-11 16:15:00,6.36701,6.36814,6.36499,6.36744,182000000.0
2005-11-11 16:30:00,6.36816,6.37039,6.36678,6.36869,217000000.0
2005-11-11 16:45:00,6.36832,6.36925,6.36458,6.36763,177000000.0
2005-11-11 17:00:00,6.36838,6.36844,6.36508,6.36685,192000000.0
2005-11-11 17:15:00,6.36663,6.36782,6.36455,6.36725,188000000.0
2005-11-11 17:30:00,6.36639,6.37145,6.36324,6.36782,203000000.0
2005-11-11 17:45:00,6.36688,6.36802,6.36244,6.3641,212000000.0
2005-11-11 18:00:00,6.36421,6.36486,6.36133,6.36416,203000000.0
2005-11-11 18:15:00,6.36443,6.36606,6.36303,6.36483,191000000.0
2005-11-11 18:30:00,6.36502,6.36561,6.36185,6.36256,208000000.0
2005-11-11 18:45:00,6.36282,6.36565,6.35939,6.36548,200000000.0
2005-11-11 19:00:00,6.36574,6.36731,6.36193,6.36668,214000000.0
2005-11-11 19:15:00,6.36571,6.36707,6.36424,6.3665,195000000.0
2005-11-11 19:30:00,6.36567,6.36686,6.36333,6.36652,199000000.0
2005-11-11 19:45:00,6.36613,6.36622,6.36341,6.36482,209000000.0
2005-11-11 20:00:00,6.36473,6.36716,6.36407,6.36502,198000000.0
2005-11-11 20:15:00,6.36505,6.36618,6.36388,6.36526,192000000.0
2005-11-11 20:30:00,6.36528,6.3657,6.36342,6.36342,218000000.0
2005-11-11 20:45:00,6.36382,6.36645,6.36334,6.365,194000000.0
2005-11-11 21:00:00,6.36514,6.3662,6.36408,6.36571,200000000.0
2005-11-11 21:15:00,6.36591,6.36618,6.36174,6.36246,178000000.0
2005-11-11 21:30:00,6.36172,6.36318,6.36047,6.36177,212000000.0
2005-11-11 21:45:00,6.36174,6.36387,6.36109,6.36131,196000000.0
2005-11-11 22:00:00,6.36116,6.36271,6.35876,6.36019,210000000.0
2005-11-11 22:15:00,6.36087,6.3614,6.359,6.35983,201000000.0
2005-11-11 22:30:00,6.35985,6.36169,6.3551,6.35691,179000000.0
2005-11-11 22:45:00,6.35644,6.35644,6.34802,6.34951,202000000.0
2005-11-11 23:00:00,6.35041,6.35321,6.34864,6.35175,194000000.0
2005-11-11 23:15:00,6.35237,6.35418,6.35106,6.35299,195000000.0
2005-11-11 23:30:00,6.35292,6.35698,6.35197,6.35455,214000000.0
2005-11-11 23:45:00,6.35374,6.35622,6.34827,6.3486,219000000.0
2005-11-14 02:00:00,6.34962,6.34993,6.34301,6.34685,216000000.0
2005-11-14 02:15:00,6.34716,6.34968,6.34525,6.34916,203000000.0
2005-11-14 02:30:00,6.35037,6.35207,6.34833,6.35005,204000000.0
2005-11-14 02:45:00,6.34993,6.35452,6.34963,6.35351,200000000.0
2005-11-14 03:00:00,6.35385,6.35451,6.34971,6.34988,215000000.0
2005-11-14 03:15:00,6.35013,6.3526,6.34947,6.35195,183000000.0
2005-11-14 03:30:00,6.35181,6.35271,6.34935,6.35045,210000000.0
2005-11-14 03:45:00,6.35002,6.35083,6.34397,6.34488,190000000.0
2005-11-14 04:00:00,6.34499,6.3484,6.34424,6.34746,213000000.0
2005-11-14 04:15:00,6.34653,6.34716,6.34416,6.34482,172000000.0
2005-11-14 04:30:00,6.34526,6.34776,6.34498,6.34687,184000000.0
2005-11-14 04:45:00,6.34702,6.34725,6.34413,6.34709,199000000.0
2005-11-14 05:00:00,6.34627,6.34834,6.34489,6.34579,193000000.0
2005-11-14 05:15:00,6.34589,6.34759,6.34536,6.34588,212000000.0
2005-11-14 05:30:00,6.3458,6.3472,6.34467,6.34587,215000000.0
2005-11-14 05:45:00,6.34586,6.34658,6.34133,6.34332,209000000.0
2005-11-14 06:00:00,6.34303,6.34437,6.32895,6.33428,231000000.0
2005-11-14 06:15:00,6.33343,6.33516,6.33039,6.33276,208000000.0
2005-11-14 06:30:00,6.33344,6.33364,6.32951,6.33049,201000000.0
2005-11-14 06:45:00,6.33035,6.33238,6.32585,6.33018,189000000.0
2005-11-14 07:00:00,6.33072,6.3319,6.3279,6.32986,199000000.0
2005-11-14 07:15:00,6.33006,6.33454,6.32958,6.33391,234000000.0
2005-11-14 07:30:00,6.33424,6.33459,6.3305,6.33097,179000000.0
2005-11-14 07:45:00,6.33086,6.33315,6.32998,6.3321,188000000.0
2005-11-14 08:00:00,6.33172,6.332,6.32772,6.32938,196000000.0
2005-11-14 08:15:00,6.32949,6.33288,6.3279,6.33157,179000000.0
2005-11-14 08:30:00,6.33198,6.33765,6.33108,6.33728,176000000.0
2005-11-14 08:45:00,6.33706,6.3382,6.33496,6.33742,227000000.0
2005-11-14 09:00:00,6.33751,6.34006,6.33398,6.33967,195000000.0
2005-11-14 09:15:00,6.33974,6.34255,6.33716,6.33913,214000000.0
2005-11-14 09:30:00,6.3385,6.34335,6.33663,6.33767,228000000.0
2005-11-14 09:45:00,6.33781,6.34377,6.33566,6.34377,218000000.0
2005-11-14 10:00:00,6.34402,6.34496,6.33948,6.34317,195000000.0
2005-11-14 10:15:00,6.34331,6.34525,6.34137,6.34208,194000000.0
2005-11-14 10:30:00,6.34224,6.34272,6.33722,6.33886,191000000.0
2005-11-14 10:45:00,6.34059,6.3414,6.33552,6.33702,176000000.0
2005-11-14 11:00:00,6.33646,6.33752,6.33181,6.33256,199000000.0
2005-11-14 11:15:00,6.33235,6.33356,6.32935,6.33266,203000000.0
2005-11-14 11:30:00,6.33257,6.33991,6.33145,6.33849,198000000.0
2005-11-14 11:45:00,6.33781,6.33919,6.33477,6.3385,182000000.0
2005-11-14 12:00:00,6.3397,6.34202,6.33757,6.34129,187000000.0
2005-11-14 12:15:00,6.34179,6.3425,6.33465,6.34212,183000000.0
2005-11-14 12:30:00,6.34138,6.34777,6.33926,6.34679,195000000.0
2005-11-14 12:45:00,6.34712,6.3476,6.33845,6.33872,193000000.0
2005-11-14 13:00:00,6.33892,6.3416,6.33746,6.34156,237000000.0
2005-11-14 13:15:00,6.34188,6.34499,6.34098,6.3432,203000000.0
2005-11-14 13:30:00,6.34363,6.34633,6.34253,6.34323,175000000.0
2005-11-14 13:45:00,6.34472,6.3489,6.3441,6.3488,181000000.0
2005-11-14 14:00:00,6.34978,6.35162,6.34666,6.35082,188000000.0
2005-11-14 14:15:00,6.3512,6.3515,6.34634,6.35008,193000000.0
2005-11-14 14:30:00,6.35039,6.35603,6.34553,6.35457,200000000.0
2005-11-14 14:45:00,6.35197,6.36141,6.35054,6.35968,187000000.0
2005-11-14 15:00:00,6.36,6.36207,6.35856,6.35983,205000000.0
2005-11-14 15:15:00,6.3604,6.37274,6.35775,6.37183,198000000.0
2005-11-14 15:30:00,6.37168,6.37206,6.36832,6.37096,182000000.0
2005-11-14 15:45:00,6.37114,6.37143,6.36482,6.36661,230000000.0
2005-11-14 16:00:00,6.3666,6.36747,6.36345,6.36724,195000000.0
2005-11-14 16:15:00,6.36763,6.37161,6.36357,6.37132,182000000.0
2005-11-14 16:30:00,6.37121,6.37198,6.3621,6.36399,217000000.0
2005-11-14 16:45:00,6.36406,6.36787,6.36238,6.36646,177000000.0
2005-11-14 17:00:00,6.36699,6.36884,6.36417,6.3664,192000000.0
2005-11-14 17:15:00,6.36681,6.37239,6.36595,6.37239,188000000.0
2005-11-14 17:30:00,6.37178,6.37252,6.36745,6.37142,203000000.0
2005-11-14 17:45:00,6.3716,6.37264,6.3646,6.3674,212000000.0
2005-11-14 18:00:00,6.36797,6.37452,6.36449,6.37292,203000000.0
2005-11-14 18:15:00,6.37423,6.37781,6.37279,6.37505,191000000.0
2005-11-14 18:30:00,6.37474,6.38669,6.37463,6.38619,208000000.0
2005-11-14 18:45:00,6.38606,6.38977,6.38432,6.38533,200000000.0
2005-11-14 19:00:00,6.38682,6.38796,6.38344,6.38528,214000000.0
2005-11-14 19:15:00,6.38546,6.38605,6.37969,6.38247,195000000.0
2005-11-14 19:30:00,6.38207,6.38281,6.37812,6.37886,199000000.0
2005-11-14 19:45:00,6.37923,6.38225,6.37623,6.37733,209000000.0
2005-11-14 20:00:00,6.37682,6.37734,6.37033,6.37063,198000000.0
2005-11-14 20:15:00,6.37037,6.37098,6.36462,6.36837,192000000.0
2005-11-14 20:30:00,6.36815,6.3718,6.36584,6.37094,218000000.0
2005-11-14 20:45:00,6.37132,6.37189,6.36823,6.37056,194000000.0
2005-11-14 21:00:00,6.37063,6.37465,6.36986,6.37013,200000000.0
2005-11-14 21:15:00,6.36955,6.37103,6.36792,6.36874,178000000.0
2005-11-14 21:30:00,6.36887,6.37347,6.36887,6.37194,212000000.0
2005-11-14 21:45:00,6.37168,6.37522,6.37148,6.37402,196000000.0
2005-11-14 22:00:00,6.37396,6.3753,6.37093,6.37114,210000000.0
2005-11-14 22:15:00,6.37144,6.37268,6.3696,6.37171,201000000.0
2005-11-14 22:30:00,6.37098,6.3728,6.37046,6.37242,179000000.0
2005-11-14 22:45:00,6.37153,6.3726,6.37027,6.37055,202000000.0
2005-11-14 23:00:00,6.37053,6.37233,6.36967,6.37094,194000000.0
2005-11-14 23:15:00,6.37097,6.37336,6.37059,6.37112,195000000.0
2005-11-14 23:30:00,6.37127,6.37542,6.37093,6.37386,214000000.0
2005-11-14 23:45:00,6.37287,6.37651,6.37229,6.37445,219000000.0
2005-11-15 00:00:00,6.37419,6.37555,6.37306,6.37413,195000000.0
2005-11-15 00:15:00,6.37525,6.37652,6.37317,6.37363,191000000.0
2005-11-15 00:30:00,6.37346,6.37573,6.37247,6.37296,178000000.0
2005-11-15 00:45:00,6.37315,6.37339,6.36975,6.37163,189000000.0
2005-11-15 01:00:00,6.37163,6.37285,6.37042,6.3717,188000000.0
2005-11-15 01:15:00,6.37161,6.3729,6.3709,6.37235,192000000.0
2005-11-15 01:30:00,6.37239,6.37392,6.37134,6.37161,211000000.0
2005-11-15 01:45:00,6.37218,6.37476,6.37159,6.37373,196000000.0
2005-11-15 02:00:00,6.3736,6.37376,6.37023,6.37167,216000000.0
2005-11-15 02:15:00,6.37202,6.37202,6.36749,6.36967,203000000.0
2005-11-15 02:30:00,6.36995,6.37188,6.3679,6.36918,204000000.0
2005-11-15 02:45:00,6.36882,6.37168,6.36855,6.37051,200000000.0
2005-11-15 03:00:00,6.37021,6.37023,6.36753,6.36921,215000000.0
2005-11-15 03:15:00,6.3685,6.3712,6.36796,6.36958,183000000.0
2005-11-15 03:30:00,6.36955,6.37265,6.36952,6.37185,210000000.0
2005-11-15 03:45:00,6.37166,6.3735,6.37118,6.37196,190000000.0
2005-11-15 04:00:00,6.3715,6.3721,6.3694,6.36984,213000000.0
2005-11-15 04:15:00,6.37015,6.37132,6.36792,6.36937,172000000.0
2005-11-15 04:30:00,6.369,6.37055,6.36792,6.36988,184000000.0
2005-11-15 04:45:00,6.37079,6.37274,6.36852,6.37011,199000000.0
2005-11-15 05:00:00,6.36957,6.37226,6.36934,6.37102,193000000.0
2005-11-15 05:15:00,6.37041,6.37114,6.36809,6.36977,212000000.0
2005-11-15 05:30:00,6.36969,6.37171,6.36813,6.36878,215000000.0
2005-11-15 05:45:00,6.36893,6.37095,6.36711,6.36942,209000000.0
2005-11-15 06:00:00,6.36971,6.37259,6.36874,6.37048,231000000.0
2005-11-15 06:15:00,6.37036,6.37201,6.3687,6.37041,208000000.0
2005-11-15 06:30:00,6.37053,6.37247,6.37007,6.3713,201000000.0
2005-11-15 06:45:00,6.37154,6.37365,6.37044,6.37159,189000000.0
2005-11-15 07:00:00,6.3712,6.37293,6.36958,6.37031,199000000.0
2005-11-15 07:15:00,6.37005,6.37319,6.36969,6.37127,234000000.0
2005-11-15 07:30:00,6.37131,6.37359,6.37078,6.37208,179000000.0
2005-11-15 07:45:00,6.37195,6.37592,6.37185,6.37389,188000000.0
2005-11-15 08:00:00,6.37356,6.37501,6.37158,6.3733,196000000.0
2005-11-15 08:15:00,6.37256,6.37488,6.37149,6.37233,179000000.0
2005-11-15 08:30:00,6.37228,6.37463,6.37115,6.37235,176000000.0
2005-11-15 08:45:00,6.37125,6.37444,6.37027,6.37397,227000000.0
2005-11-15 09:00:00,6.37378,6.37407,6.36845,6.3694,195000000.0
2005-11-15 09:15:00,6.36958,6.3711,6.3647,6.37027,214000000.0
2005-11-15 09:30:00,6.36996,6.3731,6.36887,6.37099,228000000.0
2005-11-15 09:45:00,6.3709,6.37305,6.36822,6.37045,218000000.0
2005-11-15 10:00:00,6.37088,6.37143,6.36533,6.36606,195000000.0
2005-11-15 10:15:00,6.36648,6.36811,6.36105,6.36262,194000000.0
2005-11-15 10:30:00,6.36238,6.36646,6.36068,6.36632,191000000.0
2005-11-15 10:45:00,6.36698,6.36769,6.36346,6.36472,176000000.0
2005-11-15 11:00:00,6.36456,6.36672,6.36165,6.36176,199000000.0
2005-11-15 11:15:00,6.3621,6.36532,6.36178,6.36291,203000000.0
2005-11-15 11:30:00,6.36237,6.36644,6.36197,6.36459,198000000.0
2005-11-15 11:45:00,6.36492,6.36607,6.36118,6.36313,182000000.0
2005-11-15 12:00:00,6.36343,6.37234,6.36308,6.37212,187000000.0
2005-11-15 12:15:00,6.3711,6.37931,6.37029,6.37755,183000000.0
2005-11-15 12:30:00,6.37745,6.3832,6.37597,6.38231,195000000.0
2005-11-15 12:45:00,6.38247,6.38695,6.37667,6.38465,193000000.0
2005-11-15 13:00:00,6.38565,6.38726,6.38087,6.38658,237000000.0
2005-11-15 13:15:00,6.38744,6.39075,6.38612,6.38862,203000000.0
2005-11-15 13:30:00,6.38902,6.39249,6.38731,6.3904,175000000.0
2005-11-15 13:45:00,6.39074,6.3941,6.38895,6.39111,181000000.0
2005-11-15 14:00:00,6.39181,6.39939,6.38945,6.39657,188000000.0
2005-11-15 14:15:00,6.39551,6.39631,6.39022,6.39265,193000000.0
2005-11-15 14:30:00,6.39319,6.39638,6.39165,6.39254,200000000.0
2005-11-15 14:45:00,6.39187,6.39365,6.38871,6.38878,187000000.0
2005-11-15 15:00:00,6.38897,6.39085,6.3827,6.38547,205000000.0
2005-11-15 15:15:00,6.38544,6.38699,6.38178,6.38371,198000000.0
2005-11-15 15:30:00,6.3868,6.39325,6.3814,6.38312,182000000.0
2005-11-15 15:45:00,6.38105,6.38196,6.37175,6.38054,230000000.0
2005-11-15 16:00:00,6.38086,6.38251,6.37376,6.37843,195000000.0
2005-11-15 16:15:00,6.37757,6.38064,6.37636,6.37847,182000000.0
2005-11-15 16:30:00,6.37905,6.38083,6.37437,6.37596,217000000.0
2005-11-15 16:45:00,6.37414,6.38116,6.37072,6.37866,177000000.0
2005-11-15 17:00:00,6.37872,6.3912,6.37716,6.38924,192000000.0
2005-11-15 17:15:00,6.38844,6.39061,6.36799,6.36875,188000000.0
2005-11-15 17:30:00,6.36896,6.3778,6.36868,6.37754,203000000.0
2005-11-15 17:45:00,6.37773,6.38385,6.37643,6.38181,212000000.0
2005-11-15 18:00:00,6.38141,6.38409,6.36566,6.36906,203000000.0
2005-11-15 18:15:00,6.37091,6.37294,6.36426,6.36426,191000000.0
2005-11-15 18:30:00,6.36413,6.3653,6.35621,6.36204,208000000.0
2005-11-15 18:45:00,6.36272,6.37262,6.36272,6.36978,200000000.0
2005-11-15 19:00:00,6.37001,6.37238,6.36563,6.37052,214000000.0
2005-11-15 19:15:00,6.37008,6.37445,6.36719,6.37445,195000000.0
2005-11-15 19:30:00,6.37416,6.37647,6.3694,6.36989,199000000.0
2005-11-15 19:45:00,6.36958,6.37439,6.36618,6.37301,209000000.0
2005-11-15 20:00:00,6.37396,6.37605,6.37004,6.37027,198000000.0
2005-11-15 20:15:00,6.36984,6.37118,6.36724,6.36933,192000000.0
2005-11-15 20:30:00,6.36884,6.37127,6.3675,6.3687,218000000.0
2005-11-15 20:45:00,6.36907,6.37059,6.36673,6.36922,194000000.0
2005-11-15 21:00:00,6.36921,6.37277,6.36757,6.36896,200000000.0
2005-11-15 21:15:00,6.36891,6.37337,6.36821,6.36821,178000000.0
2005-11-15 21:30:00,6.36844,6.37041,6.36553,6.36572,212000000.0
2005-11-15 21:45:00,6.36686,6.36899,6.36043,6.36108,196000000.0
2005-11-15 22:00:00,6.36117,6.36297,6.35501,6.3576,210000000.0
2005-11-15 22:15:00,6.35723,6.35899,6.35372,6.35733,201000000.0
2005-11-15 22:30:00,6.35678,6.35775,6.35357,6.35367,179000000.0
2005-11-15 22:45:00,6.3534,6.35523,6.3512,6.35399,202000000.0
2005-11-15 23:00:00,6.35398,6.35646,6.35204,6.35445,194000000.0
2005-11-15 23:15:00,6.35497,6.3574,6.35376,6.35569,195000000.0
2005-11-15 23:30:00,6.35752,6.35835,6.3545,6.35615,214000000.0
2005-11-15 23:45:00,6.35602,6.35787,6.35409,6.35654,219000000.0
2005-11-16 00:00:00,6.356,6.35721,6.35345,6.35643,195000000.0
2005-11-16 00:15:00,6.35654,6.35697,6.35441,6.35623,191000000.0
2005-11-16 00:30:00,6.35605,6.35649,6.35457,6.35624,205000000.0
2005-11-16 00:45:00,6.35568,6.35807,6.35516,6.35647,189000000.0
2005-11-16 01:00:00,6.35671,6.35773,6.35285,6.35426,188000000.0
2005-11-16 01:15:00,6.35414,6.35493,6.3517,6.3524,192000000.0
2005-11-16 01:30:00,6.35252,6.35496,6.34701,6.34813,211000000.0
2005-11-16 01:45:00,6.34843,6.35126,6.34772,6.34978,196000000.0
2005-11-16 02:00:00,6.34988,6.35502,6.34988,6.35359,216000000.0
2005-11-16 02:15:00,6.35382,6.35519,6.35071,6.35117,203000000.0
2005-11-16 02:30:00,6.35179,6.35675,6.35128,6.35416,204000000.0
2005-11-16 02:45:00,6.35471,6.35709,6.35302,6.35646,200000000.0
2005-11-16 03:00:00,6.35639,6.35806,6.35496,6.35678,215000000.0
2005-11-16 03:15:00,6.35517,6.35668,6.35242,6.35446,183000000.0
2005-11-16 03:30:00,6.35486,6.35663,6.3522,6.35569,210000000.0
2005-11-16 03:45:00,6.3558,6.35713,6.35315,6.35573,190000000.0
2005-11-16 04:00:00,6.35509,6.35741,6.35323,6.35458,213000000.0
2005-11-16 04:15:00,6.35437,6.35648,6.35303,6.35519,172000000.0
2005-11-16 04:30:00,6.35447,6.35664,6.35421,6.35503,184000000.0
2005-11-16 04:45:00,6.35614,6.35614,6.35318,6.35351,199000000.0
2005-11-16 05:00:00,6.35366,6.35591,6.35327,6.35551,193000000.0
2005-11-16 05:15:00,6.35508,6.35942,6.35422,6.35793,212000000.0
2005-11-16 05:30:00,6.358,6.35909,6.35416,6.35706,215000000.0
2005-11-16 05:45:00,6.35614,6.35924,6.3548,6.35803,209000000.0
2005-11-16 06:00:00,6.35712,6.36131,6.35652,6.36012,231000000.0
2005-11-16 06:15:00,6.36001,6.3625,6.35866,6.35945,208000000.0
2005-11-16 06:30:00,6.35974,6.36118,6.35808,6.35881,201000000.0
2005-11-16 06:45:00,6.35882,6.36101,6.35804,6.35949,189000000.0
2005-11-16 07:00:00,6.35906,6.36043,6.35807,6.36019,199000000.0
2005-11-16 07:15:00,6.36056,6.36202,6.35892,6.36066,234000000.0
2005-11-16 07:30:00,6.36078,6.36421,6.36033,6.36258,179000000.0
2005-11-16 07:45:00,6.36207,6.36278,6.35925,6.35996,188000000.0
2005-11-16 08:00:00,6.35942,6.36075,6.35702,6.35842,196000000.0
2005-11-16 08:15:00,6.35962,6.3608,6.35725,6.35995,179000000.0
2005-11-16 08:30:00,6.36064,6.36434,6.3594,6.36264,176000000.0
2005-11-16 08:45:00,6.36209,6.36431,6.36162,6.36274,227000000.0
2005-11-16 09:00:00,6.36222,6.36405,6.3614,6.36245,195000000.0
2005-11-16 09:15:00,6.36218,6.36218,6.35583,6.35786,214000000.0
2005-11-16 09:30:00,6.35813,6.36147,6.35463,6.35995,228000000.0
2005-11-16 09:45:00,6.36009,6.36196,6.3573,6.36063,218000000.0
2005-11-16 10:00:00,6.36061,6.36084,6.35508,6.35743,195000000.0
2005-11-16 10:15:00,6.35714,6.35823,6.35368,6.35427,194000000.0
2005-11-16 10:30:00,6.35323,6.35538,6.35126,6.3547,191000000.0
2005-11-16 10:45:00,6.35429,6.35535,6.35134,6.35426,176000000.0
2005-11-16 11:00:00,6.35483,6.35765,6.3531,6.35482,199000000.0
2005-11-16 11:15:00,6.35616,6.35901,6.35397,6.35504,203000000.0
2005-11-16 11:30:00,6.35581,6.35617,6.35227,6.3536,198000000.0
2005-11-16 11:45:00,6.35239,6.35455,6.35139,6.3517,182000000.0
2005-11-16 12:00:00,6.3531,6.36076,6.35163,6.35883,187000000.0
2005-11-16 12:15:00,6.35901,6.3647,6.35829,6.36387,183000000.0
2005-11-16 12:30:00,6.36478,6.37168,6.36369,6.36987,195000000.0
2005-11-16 12:45:00,6.37007,6.37802,6.36929,6.37709,193000000.0
2005-11-16 13:00:00,6.37753,6.38122,6.37269,6.37408,237000000.0
2005-11-16 13:15:00,6.37398,6.37991,6.37292,6.37991,203000000.0
2005-11-16 13:30:00,6.38004,6.38124,6.37486,6.37911,175000000.0
2005-11-16 13:45:00,6.3792,6.38098,6.37563,6.37884,181000000.0
2005-11-16 14:00:00,6.37958,6.37958,6.37427,6.37617,188000000.0
2005-11-16 14:15:00,6.37583,6.37768,6.37194,6.37537,193000000.0
2005-11-16 14:30:00,6.37679,6.37795,6.37344,6.37371,200000000.0
2005-11-16 14:45:00,6.37337,6.37498,6.37093,6.37366,187000000.0
2005-11-16 15:00:00,6.37404,6.38084,6.37335,6.38084,205000000.0
2005-11-16 15:15:00,6.38035,6.38088,6.37248,6.37464,198000000.0
2005-11-16 15:30:00,6.37591,6.37974,6.36703,6.37052,182000000.0
2005-11-16 15:45:00,6.36999,6.37187,6.36787,6.36821,230000000.0
2005-11-16 16:00:00,6.37063,6.38562,6.37063,6.38258,195000000.0
2005-11-16 16:15:00,6.38142,6.38807,6.37996,6.38173,182000000.0
2005-11-16 16:30:00,6.38205,6.39393,6.38205,6.39393,217000000.0
2005-11-16 16:45:00,6.39437,6.39773,6.3918,6.39693,177000000.0
2005-11-16 17:00:00,6.39666,6.39704,6.38627,6.38709,192000000.0
2005-11-16 17:15:00,6.38551,6.39006,6.38267,6.38644,188000000.0
2005-11-16 17:30:00,6.38591,6.3885,6.38164,6.38773,203000000.0
2005-11-16 17:45:00,6.38785,6.39395,6.38609,6.38767,212000000.0
2005-11-16 18:00:00,6.38721,6.38773,6.37533,6.37601,203000000.0
2005-11-16 18:15:00,6.37616,6.37665,6.37087,6.37469,191000000.0
2005-11-16 18:30:00,6.37475,6.37759,6.37126,6.37584,208000000.0
2005-11-16 18:45:00,6.37545,6.38425,6.37466,6.38366,200000000.0
2005-11-16 19:00:00,6.38364,6.38389,6.37973,6.37999,214000000.0
2005-11-16 19:15:00,6.37999,6.38013,6.37082,6.37114,195000000.0
2005-11-16 19:30:00,6.37169,6.37541,6.37059,6.37467,199000000.0
2005-11-16 19:45:00,6.37336,6.375,6.37161,6.37228,209000000.0
2005-11-16 20:00:00,6.37354,6.374,6.36796,6.37217,198000000.0
2005-11-16 20:15:00,6.37296,6.37514,6.36824,6.36953,192000000.0
2005-11-16 20:30:00,6.37083,6.37173,6.3682,6.37009,218000000.0
2005-11-16 20:45:00,6.37078,6.37317,6.36879,6.37295,194000000.0
2005-11-16 21:00:00,6.37265,6.37429,6.36994,6.37418,200000000.0
2005-11-16 21:15:00,6.37432,6.37586,6.36844,6.37416,178000000.0
2005-11-16 21:30:00,6.37363,6.37461,6.37033,6.37344,212000000.0
2005-11-16 21:45:00,6.37299,6.37611,6.37232,6.37599,196000000.0
2005-11-16 22:00:00,6.37578,6.37912,6.37325,6.3754,210000000.0
2005-11-16 22:15:00,6.37625,6.38307,6.37522,6.37992,201000000.0
2005-11-16 22:30:00,6.37952,6.38001,6.3765,6.37783,179000000.0
2005-11-16 22:45:00,6.3777,6.38314,6.3769,6.38308,202000000.0
2005-11-16 23:00:00,6.38344,6.38407,6.38066,6.38165,194000000.0
2005-11-16 23:15:00,6.38286,6.38359,6.38024,6.38186,195000000.0
2005-11-16 23:30:00,6.38183,6.38599,6.37896,6.38443,214000000.0
2005-11-16 23:45:00,6.38369,6.38616,6.38142,6.38417,219000000.0
2005-11-17 00:00:00,6.38473,6.38616,6.38304,6.38486,195000000.0
2005-11-17 00:15:00,6.3845,6.38506,6.38197,6.38279,191000000.0
2005-11-17 00:30:00,6.38278,6.38448,6.38064,6.38095,205000000.0
2005-11-17 00:45:00,6.38118,6.38425,6.37982,6.38301,189000000.0
2005-11-17 01:00:00,6.38262,6.38427,6.38126,6.38317,188000000.0
2005-11-17 01:15:00,6.38328,6.38648,6.38242,6.38493,192000000.0
2005-11-17 01:30:00,6.38469,6.38592,6.38207,6.38362,211000000.0
2005-11-17 01:45:00,6.38376,6.38479,6.37978,6.38063,196000000.0
2005-11-17 02:00:00,6.38106,6.38227,6.37608,6.37888,216000000.0
2005-11-17 02:15:00,6.37882,6.37961,6.37402,6.3753,203000000.0
2005-11-17 02:30:00,6.37633,6.37862,6.37364,6.37862,204000000.0
2005-11-17 02:45:00,6.37717,6.38074,6.37562,6.38056,200000000.0
2005-11-17 03:00:00,6.38042,6.38189,6.37728,6.38056,215000000.0
2005-11-17 03:15:00,6.3803,6.3821,6.37781,6.37929,183000000.0
2005-11-17 03:30:00,6.37976,6.38263,6.37876,6.38039,210000000.0
2005-11-17 03:45:00,6.3806,6.38138,6.37845,6.38003,190000000.0
2005-11-17 04:00:00,6.37977,6.38197,6.3792,6.38193,213000000.0
2005-11-17 04:15:00,6.38268,6.38468,6.37988,6.38455,172000000.0
2005-11-17 04:30:00,6.38557,6.38596,6.38196,6.38441,184000000.0
2005-11-17 04:45:00,6.38497,6.38918,6.38199,6.38699,199000000.0
2005-11-17 05:00:00,6.38747,6.38794,6.38344,6.38479,193000000.0
2005-11-17 05:15:00,6.38517,6.38739,6.3804,6.38072,212000000.0
2005-11-17 05:30:00,6.38067,6.38102,6.37406,6.37919,215000000.0
2005-11-17 05:45:00,6.3792,6.38041,6.37657,6.37951,209000000.0
2005-11-17 06:00:00,6.37963,6.38178,6.37502,6.38109,231000000.0
2005-11-17 06:15:00,6.3826,6.38422,6.38037,6.381,208000000.0
2005-11-17 06:30:00,6.38116,6.38232,6.37912,6.38084,201000000.0
2005-11-17 06:45:00,6.37962,6.38672,6.37962,6.38062,189000000.0
2005-11-17 07:00:00,6.38058,6.38434,6.38032,6.38209,199000000.0
2005-11-17 07:15:00,6.38215,6.38511,6.38037,6.38141,234000000.0
2005-11-17 07:30:00,6.38116,6.38295,6.38043,6.38123,179000000.0
2005-11-17 07:45:00,6.38127,6.38389,6.38026,6.38204,188000000.0
2005-11-17 08:00:00,6.38209,6.38309,6.37945,6.38088,196000000.0
2005-11-17 08:15:00,6.38055,6.38307,6.38025,6.38143,179000000.0
2005-11-17 08:30:00,6.3813,6.38445,6.37942,6.38445,176000000.0
2005-11-17 08:45:00,6.38204,6.38256,6.37947,6.37958,227000000.0
2005-11-17 09:00:00,6.37951,6.38174,6.37631,6.37975,195000000.0
2005-11-17 09:15:00,6.37938,6.38454,6.37788,6.38438,214000000.0
2005-11-17 09:30:00,6.3847,6.39222,6.38415,6.39163,228000000.0
2005-11-17 09:45:00,6.3913,6.39259,6.38824,6.39203,218000000.0
2005-11-17 10:00:00,6.39252,6.39777,6.38991,6.39059,195000000.0
2005-11-17 10:15:00,6.39008,6.39047,6.38268,6.38465,194000000.0
2005-11-17 10:30:00,6.38484,6.38522,6.37591,6.37826,191000000.0
2005-11-17 10:45:00,6.37834,6.37946,6.3693,6.37373,176000000.0
2005-11-17 11:00:00,6.37405,6.37493,6.36698,6.37113,199000000.0
2005-11-17 11:15:00,6.37028,6.37186,6.36628,6.36723,203000000.0
2005-11-17 11:30:00,6.36836,6.37827,6.3657,6.37474,198000000.0
2005-11-17 11:45:00,6.37434,6.38046,6.37319,6.37637,182000000.0
2005-11-17 12:00:00,6.37674,6.38297,6.37597,6.38222,187000000.0
2005-11-17 12:15:00,6.38193,6.38421,6.37594,6.37904,183000000.0
2005-11-17 12:30:00,6.3788,6.38253,6.37631,6.38206,195000000.0
2005-11-17 12:45:00,6.38286,6.38361,6.37919,6.38138,193000000.0
2005-11-17 13:00:00,6.38144,6.38354,6.37674,6.37728,237000000.0
2005-11-17 13:15:00,6.37667,6.3799,6.37483,6.37636,203000000.0
2005-11-17 13:30:00,6.37548,6.37919,6.37367,6.37422,175000000.0
2005-11-17 13:45:00,6.37464,6.37909,6.37249,6.37487,181000000.0
2005-11-17 14:00:00,6.37479,6.3767,6.37202,6.37339,188000000.0
2005-11-17 14:15:00,6.37419,6.37581,6.37026,6.37493,193000000.0
2005-11-17 14:30:00,6.37445,6.37604,6.3689,6.37062,200000000.0
2005-11-17 14:45:00,6.37094,6.37425,6.3686,6.37161,187000000.0
2005-11-17 15:00:00,6.37182,6.37623,6.37093,6.37158,205000000.0
2005-11-17 15:15:00,6.37181,6.3747,6.36985,6.37319,198000000.0
2005-11-17 15:30:00,6.37403,6.37481,6.36896,6.37282,182000000.0
2005-11-17 15:45:00,6.37249,6.38102,6.37052,6.37945,230000000.0
2005-11-17 16:00:00,6.37938,6.38481,6.37845,6.38187,195000000.0
2005-11-17 16:15:00,6.38237,6.38329,6.37291,6.37335,182000000.0
2005-11-17 16:30:00,6.37047,6.37254,6.3668,6.36975,217000000.0
2005-11-17 16:45:00,6.36931,6.37062,6.35961,6.36227,177000000.0
2005-11-17 17:00:00,6.36226,6.36226,6.35462,6.35597,192000000.0
2005-11-17 17:15:00,6.3554,6.36111,6.35352,6.3569,188000000.0
2005-11-17 17:30:00,6.35671,6.35943,6.35517,6.35699,203000000.0
2005-11-17 17:45:00,6.35667,6.35687,6.35069,6.35192,212000000.0
2005-11-17 18:00:00,6.35194,6.35393,6.34923,6.35262,203000000.0
2005-11-17 18:15:00,6.35311,6.36109,6.35128,6.35961,191000000.0
2005-11-17 18:30:00,6.36005,6.36129,6.35123,6.35843,208000000.0
2005-11-17 18:45:00,6.3591,6.36501,6.3535,6.36234,200000000.0
2005-11-17 19:00:00,6.36224,6.36282,6.35527,6.35685,214000000.0
2005-11-17 19:15:00,6.35646,6.35823,6.35395,6.35799,195000000.0
2005-11-17 19:30:00,6.35866,6.36053,6.35617,6.35669,199000000.0
2005-11-17 19:45:00,6.3563,6.35826,6.3541,6.35529,209000000.0
2005-11-17 20:00:00,6.35508,6.35669,6.34914,6.34977,198000000.0
2005-11-17 20:15:00,6.34938,6.35036,6.33722,6.34209,192000000.0
2005-11-17 20:30:00,6.34191,6.34258,6.33211,6.33361,218000000.0
2005-11-17 20:45:00,6.33418,6.33722,6.33336,6.33398,194000000.0
2005-11-17 21:00:00,6.33366,6.34035,6.33317,6.33723,200000000.0
2005-11-17 21:15:00,6.33701,6.34366,6.33628,6.34241,178000000.0
2005-11-17 21:30:00,6.34297,6.3452,6.34031,6.34328,212000000.0
2005-11-17 21:45:00,6.34291,6.34354,6.33592,6.33718,196000000.0
2005-11-17 22:00:00,6.33753,6.34135,6.33656,6.3399,210000000.0
2005-11-17 22:15:00,6.34119,6.34119,6.33744,6.34035,201000000.0
2005-11-17 22:30:00,6.3393,6.34236,6.33672,6.33672,179000000.0
2005-11-17 22:45:00,6.3369,6.33856,6.33547,6.33672,202000000.0
2005-11-17 23:00:00,6.33685,6.33707,6.33458,6.33533,194000000.0
2005-11-17 23:15:00,6.33684,6.33695,6.33431,6.33548,195000000.0
2005-11-17 23:30:00,6.33505,6.33664,6.33385,6.33542,214000000.0
2005-11-17 23:45:00,6.33501,6.34027,6.3342,6.34022,219000000.0
2005-11-18 00:00:00,6.34057,6.34182,6.33843,6.34011,195000000.0
2005-11-18 00:15:00,6.33975,6.34261,6.33921,6.34113,191000000.0
2005-11-18 00:30:00,6.34126,6.34489,6.34037,6.34246,205000000.0
2005-11-18 00:45:00,6.34255,6.34477,6.34106,6.34316,189000000.0
2005-11-18 01:00:00,6.34316,6.34418,6.34141,6.34199,188000000.0
2005-11-18 01:15:00,6.34185,6.34494,6.34098,6.34178,192000000.0
2005-11-18 01:30:00,6.34176,6.34228,6.33931,6.33998,211000000.0
2005-11-18 01:45:00,6.33987,6.3433,6.3397,6.34192,196000000.0
2005-11-18 02:00:00,6.34208,6.34492,6.33597,6.3397,216000000.0
2005-11-18 02:15:00,6.33884,6.34081,6.3367,6.33902,203000000.0
2005-11-18 02:30:00,6.33898,6.3423,6.33898,6.34088,204000000.0
2005-11-18 02:45:00,6.3411,6.34189,6.33802,6.33875,200000000.0
2005-11-18 03:00:00,6.33943,6.34026,6.33638,6.33796,215000000.0
2005-11-18 03:15:00,6.33671,6.34081,6.33671,6.33739,183000000.0
2005-11-18 03:30:00,6.33796,6.33948,6.33673,6.33858,210000000.0
2005-11-18 03:45:00,6.33827,6.34377,6.33697,6.34206,190000000.0
2005-11-18 04:00:00,6.34182,6.3428,6.33986,6.34184,213000000.0
2005-11-18 04:15:00,6.34201,6.34338,6.3394,6.34231,172000000.0
2005-11-18 04:30:00,6.34234,6.34281,6.34015,6.34165,184000000.0
2005-11-18 04:45:00,6.34104,6.34752,6.34058,6.34609,199000000.0
2005-11-18 05:00:00,6.34611,6.34915,6.34549,6.34635,193000000.0
2005-11-18 05:15:00,6.34658,6.35032,6.34605,6.34909,212000000.0
2005-11-18 05:30:00,6.34862,6.3572,6.34854,6.3553,215000000.0
2005-11-18 05:45:00,6.35532,6.35567,6.35188,6.35188,209000000.0
2005-11-18 06:00:00,6.35205,6.35991,6.35125,6.35865,231000000.0
2005-11-18 06:15:00,6.3585,6.35959,6.35602,6.35701,208000000.0
2005-11-18 06:30:00,6.35675,6.35737,6.35362,6.35402,201000000.0
2005-11-18 06:45:00,6.35481,6.35652,6.35319,6.3547,189000000.0
2005-11-18 07:00:00,6.35486,6.35518,6.35228,6.35456,199000000.0
2005-11-18 07:15:00,6.35458,6.35508,6.35185,6.35395,234000000.0
2005-11-18 07:30:00,6.35403,6.35503,6.35192,6.35201,179000000.0
2005-11-18 07:45:00,6.35283,6.35347,6.3499,6.352,188000000.0
2005-11-18 08:00:00,6.35164,6.35465,6.35118,6.35412,196000000.0
2005-11-18 08:15:00,6.35353,6.35726,6.35052,6.35709,179000000.0
2005-11-18 08:30:00,6.35638,6.35915,6.35448,6.35674,176000000.0
2005-11-18 08:45:00,6.35674,6.35783,6.35419,6.35598,227000000.0
2005-11-18 09:00:00,6.35617,6.35934,6.35312,6.35349,195000000.0
2005-11-18 09:15:00,6.35393,6.358,6.3516,6.35685,214000000.0
2005-11-18 09:30:00,6.35682,6.35835,6.35278,6.35489,228000000.0
2005-11-18 09:45:00,6.35544,6.36,6.35544,6.35888,218000000.0
2005-11-18 10:00:00,6.35999,6.36566,6.35935,6.36518,195000000.0
2005-11-18 10:15:00,6.36543,6.37421,6.363,6.37241,194000000.0
2005-11-18 10:30:00,6.37149,6.38196,6.36959,6.37905,191000000.0
2005-11-18 10:45:00,6.37933,6.3808,6.37509,6.37646,176000000.0
2005-11-18 11:00:00,6.3767,6.38151,6.37388,6.38038,199000000.0
2005-11-18 11:15:00,6.38072,6.38625,6.37398,6.38397,203000000.0
2005-11-18 11:30:00,6.38327,6.38429,6.37878,6.3797,198000000.0
2005-11-18 11:45:00,6.37957,6.38288,6.37872,6.38042,182000000.0
2005-11-18 12:00:00,6.37982,6.38211,6.3747,6.37818,187000000.0
2005-11-18 12:15:00,6.37853,6.3802,6.37427,6.376,183000000.0
2005-11-18 12:30:00,6.3758,6.38197,6.37537,6.37751,195000000.0
2005-11-18 12:45:00,6.37645,6.37965,6.37569,6.37789,193000000.0
2005-11-18 13:00:00,6.37719,6.37925,6.37228,6.37269,237000000.0
2005-11-18 13:15:00,6.37251,6.37714,6.372,6.37525,203000000.0
2005-11-18 13:30:00,6.3751,6.38123,6.37417,6.37815,175000000.0
2005-11-18 13:45:00,6.37811,6.37818,6.37413,6.37717,181000000.0
2005-11-18 14:00:00,6.37651,6.37823,6.37314,6.37426,188000000.0
2005-11-18 14:15:00,6.37448,6.37737,6.37307,6.37566,193000000.0
2005-11-18 14:30:00,6.37538,6.3761,6.3681,6.37333,200000000.0
2005-11-18 14:45:00,6.37343,6.37508,6.36882,6.37392,187000000.0
2005-11-18 15:00:00,6.37353,6.37884,6.37048,6.37879,205000000.0
2005-11-18 15:15:00,6.37866,6.38201,6.37675,6.38077,198000000.0
2005-11-18 15:30:00,6.38105,6.38376,6.37887,6.38354,182000000.0
2005-11-18 15:45:00,6.38314,6.38436,6.35595,6.35939,230000000.0
2005-11-18 16:00:00,6.36023,6.36147,6.33882,6.34344,195000000.0
2005-11-18 16:15:00,6.34409,6.34657,6.33297,6.33409,182000000.0
2005-11-18 16:30:00,6.33344,6.33396,6.31823,6.32634,217000000.0
2005-11-18 16:45:00,6.32614,6.33192,6.32436,6.32907,177000000.0
2005-11-18 17:00:00,6.33088,6.35716,6.32926,6.35486,192000000.0
2005-11-18 17:15:00,6.35561,6.36841,6.35279,6.36071,188000000.0
2005-11-18 17:30:00,6.36048,6.36705,6.35937,6.36281,203000000.0
2005-11-18 17:45:00,6.36256,6.36563,6.36022,6.36431,212000000.0
2005-11-18 18:00:00,6.36531,6.36676,6.35405,6.35652,203000000.0
2005-11-18 18:15:00,6.35659,6.3572,6.34468,6.3482,191000000.0
2005-11-18 18:30:00,6.34767,6.34934,6.34194,6.34211,208000000.0
2005-11-18 18:45:00,6.34142,6.34555,6.33481,6.3452,200000000.0
2005-11-18 19:00:00,6.34695,6.34695,6.33828,6.34164,214000000.0
2005-11-18 19:15:00,6.34149,6.34494,6.33958,6.34494,195000000.0
2005-11-18 19:30:00,6.34488,6.35076,6.34092,6.35011,199000000.0
2005-11-18 19:45:00,6.34893,6.35023,6.34038,6.34136,209000000.0
2005-11-18 20:00:00,6.34167,6.34425,6.33985,6.34035,198000000.0
2005-11-18 20:15:00,6.341,6.34188,6.33259,6.33259,192000000.0
2005-11-18 20:30:00,6.33289,6.33685,6.33179,6.33394,218000000.0
2005-11-18 20:45:00,6.33397,6.33774,6.33153,6.33572,194000000.0
2005-11-18 21:00:00,6.33625,6.33836,6.33402,6.33582,200000000.0
2005-11-18 21:15:00,6.33634,6.33795,6.33434,6.3354,178000000.0
2005-11-18 21:30:00,6.33546,6.33788,6.33515,6.33578,212000000.0
2005-11-18 21:45:00,6.3354,6.33606,6.33202,6.33421,196000000.0
2005-11-18 22:00:00,6.33396,6.33508,6.33115,6.33197,210000000.0
2005-11-18 22:15:00,6.33246,6.33427,6.33071,6.33159,201000000.0
2005-11-18 22:30:00,6.33084,6.3339,6.33013,6.33185,179000000.0
2005-11-18 22:45:00,6.33143,6.33311,6.33011,6.33104,202000000.0
2005-11-18 23:00:00,6.33135,6.3324,6.32823,6.32995,194000000.0
2005-11-18 23:15:00,6.33048,6.33271,6.32889,6.32999,195000000.0
2005-11-18 23:30:00,6.33041,6.3321,6.32778,6.33082,214000000.0
2005-11-18 23:45:00,6.33046,6.33172,6.32785,6.32811,219000000.0
2005-11-21 02:00:00,6.32727,6.33202,6.32482,6.32698,216000000.0
2005-11-21 02:15:00,6.32661,6.33369,6.3259,6.33103,203000000.0
2005-11-21 02:30:00,6.33109,6.33537,6.32947,6.33212,204000000.0
2005-11-21 02:45:00,6.33203,6.33449,6.32796,6.32905,200000000.0
2005-11-21 03:00:00,6.32854,6.33039,6.326,6.32787,215000000.0
2005-11-21 03:15:00,6.32807,6.33124,6.32768,6.33026,183000000.0
2005-11-21 03:30:00,6.33,6.33239,6.32753,6.33153,210000000.0
2005-11-21 03:45:00,6.33191,6.33365,6.33057,6.33168,190000000.0
2005-11-21 04:00:00,6.33185,6.33332,6.32767,6.33044,213000000.0
2005-11-21 04:15:00,6.33048,6.3317,6.32627,6.32717,172000000.0
2005-11-21 04:30:00,6.32716,6.32957,6.32631,6.32799,184000000.0
2005-11-21 04:45:00,6.32798,6.3302,6.32694,6.32745,199000000.0
2005-11-21 05:00:00,6.32764,6.32927,6.32596,6.32795,193000000.0
2005-11-21 05:15:00,6.32759,6.32884,6.32519,6.32535,212000000.0
2005-11-21 05:30:00,6.3254,6.329,6.32508,6.32777,215000000.0
2005-11-21 05:45:00,6.32821,6.32884,6.32496,6.3252,209000000.0
2005-11-21 06:00:00,6.32617,6.32777,6.32421,6.32528,231000000.0
2005-11-21 06:15:00,6.32547,6.32828,6.32326,6.32456,208000000.0
2005-11-21 06:30:00,6.32535,6.32688,6.32283,6.32532,201000000.0
2005-11-21 06:45:00,6.32535,6.3259,6.32274,6.32372,189000000.0
2005-11-21 07:00:00,6.32444,6.32562,6.32311,6.32454,199000000.0
2005-11-21 07:15:00,6.3247,6.32592,6.32305,6.32503,234000000.0
2005-11-21 07:30:00,6.32454,6.326,6.32268,6.3233,179000000.0
2005-11-21 07:45:00,6.32331,6.32618,6.3215,6.3255,188000000.0
2005-11-21 08:00:00,6.32519,6.3287,6.3248,6.32824,196000000.0
2005-11-21 08:15:00,6.32855,6.33316,6.32713,6.3279,179000000.0
2005-11-21 08:30:00,6.32739,6.32909,6.32512,6.32771,176000000.0
2005-11-21 08:45:00,6.32781,6.33012,6.32522,6.32634,227000000.0
2005-11-21 09:00:00,6.32696,6.32841,6.32081,6.32475,195000000.0
2005-11-21 09:15:00,6.32431,6.33053,6.32387,6.32927,214000000.0
2005-11-21 09:30:00,6.32864,6.32938,6.32377,6.3266,228000000.0
2005-11-21 09:45:00,6.32792,6.33294,6.32498,6.32706,218000000.0
2005-11-21 10:00:00,6.32703,6.33293,6.32364,6.32453,195000000.0
2005-11-21 10:15:00,6.32377,6.32409,6.30422,6.30493,194000000.0
2005-11-21 10:30:00,6.30497,6.30983,6.30237,6.30817,191000000.0
2005-11-21 10:45:00,6.30847,6.31329,6.30614,6.31324,176000000.0
2005-11-21 11:00:00,6.31319,6.31352,6.2995,6.30375,199000000.0
2005-11-21 11:15:00,6.30408,6.30684,6.29723,6.30515,203000000.0
2005-11-21 11:30:00,6.30418,6.30656,6.3007,6.30326,198000000.0
2005-11-21 11:45:00,6.30275,6.30513,6.30017,6.30458,182000000.0
2005-11-21 12:00:00,6.30482,6.30811,6.30313,6.30538,187000000.0
2005-11-21 12:15:00,6.30476,6.30924,6.30388,6.30569,183000000.0
2005-11-21 12:30:00,6.30582,6.30976,6.30509,6.30809,195000000.0
2005-11-21 12:45:00,6.30816,6.30989,6.29949,6.30002,193000000.0
2005-11-21 13:00:00,6.3012,6.30628,6.29948,6.30104,237000000.0
2005-11-21 13:15:00,6.30115,6.3065,6.30085,6.30557,203000000.0
2005-11-21 13:30:00,6.30375,6.30524,6.29981,6.30507,175000000.0
2005-11-21 13:45:00,6.30554,6.30837,6.30242,6.30837,181000000.0
2005-11-21 14:00:00,6.30732,6.30732,6.30208,6.3059,188000000.0
2005-11-21 14:15:00,6.306,6.30848,6.3029,6.30848,193000000.0
2005-11-21 14:30:00,6.30791,6.30899,6.30428,6.30557,200000000.0
2005-11-21 14:45:00,6.30552,6.3094,6.30548,6.30782,187000000.0
2005-11-21 15:00:00,6.3078,6.31137,6.30643,6.30884,205000000.0
2005-11-21 15:15:00,6.3091,6.31219,6.30662,6.30966,198000000.0
2005-11-21 15:30:00,6.31007,6.3101,6.30225,6.30284,182000000.0
2005-11-21 15:45:00,6.30294,6.30408,6.29565,6.29825,230000000.0
2005-11-21 16:00:00,6.30003,6.30271,6.29647,6.29718,195000000.0
2005-11-21 16:15:00,6.29804,6.31008,6.29523,6.30223,182000000.0
2005-11-21 16:30:00,6.30237,6.30621,6.29927,6.30157,217000000.0
2005-11-21 16:45:00,6.30217,6.30654,6.30177,6.30269,177000000.0
2005-11-21 17:00:00,6.30271,6.3415,6.29822,6.33697,192000000.0
2005-11-21 17:15:00,6.33776,6.33804,6.32563,6.32779,188000000.0
2005-11-21 17:30:00,6.32881,6.34134,6.32821,6.34015,203000000.0
2005-11-21 17:45:00,6.33954,6.34916,6.33477,6.34916,212000000.0
2005-11-21 18:00:00,6.34906,6.35153,6.34344,6.35071,203000000.0
2005-11-21 18:15:00,6.35149,6.35981,6.35131,6.35587,191000000.0
2005-11-21 18:30:00,6.35605,6.3598,6.35292,6.357,208000000.0
2005-11-21 18:45:00,6.356,6.35909,6.34835,6.3519,200000000.0
2005-11-21 19:00:00,6.35198,6.35675,6.34855,6.35312,214000000.0
2005-11-21 19:15:00,6.35296,6.35524,6.34718,6.35142,195000000.0
2005-11-21 19:30:00,6.35101,6.35348,6.34913,6.35239,199000000.0
2005-11-21 19:45:00,6.35195,6.35561,6.35028,6.35514,209000000.0
2005-11-21 20:00:00,6.35523,6.35523,6.34929,6.35313,198000000.0
2005-11-21 20:15:00,6.35302,6.35967,6.35246,6.35797,192000000.0
2005-11-21 20:30:00,6.35765,6.35834,6.3555,6.35683,218000000.0
2005-11-21 20:45:00,6.35635,6.35768,6.35287,6.35543,194000000.0
2005-11-21 21:00:00,6.35589,6.3561,6.34771,6.35298,200000000.0
2005-11-21 21:15:00,6.35212,6.35334,6.35033,6.35202,178000000.0
2005-11-21 21:30:00,6.35264,6.35333,6.34927,6.35209,212000000.0
2005-11-21 21:45:00,6.35216,6.35687,6.35138,6.35596,196000000.0
2005-11-21 22:00:00,6.35567,6.35947,6.35514,6.35553,210000000.0
2005-11-21 22:15:00,6.35596,6.3599,6.35593,6.35818,201000000.0
2005-11-21 22:30:00,6.35805,6.35934,6.35572,6.35601,179000000.0
2005-11-21 22:45:00,6.35733,6.35911,6.35508,6.3558,202000000.0
2005-11-21 23:00:00,6.35606,6.3568,6.35332,6.35468,194000000.0
2005-11-21 23:15:00,6.35527,6.35621,6.35275,6.35575,195000000.0
2005-11-21 23:30:00,6.35596,6.35685,6.35429,6.35573,214000000.0
2005-11-21 23:45:00,6.355,6.35791,6.35387,6.35676,219000000.0
2005-11-22 00:00:00,6.35732,6.35732,6.35202,6.35249,195000000.0
2005-11-22 00:15:00,6.35282,6.35787,6.35253,6.35542,191000000.0
2005-11-22 00:30:00,6.35581,6.35708,6.35324,6.35532,205000000.0
2005-11-22 00:45:00,6.35583,6.35675,6.35379,6.35629,189000000.0
2005-11-22 01:00:00,6.35667,6.35806,6.35506,6.35625,188000000.0
2005-11-22 01:15:00,6.35611,6.35787,6.35481,6.35534,192000000.0
2005-11-22 01:30:00,6.35625,6.35715,6.35258,6.35341,211000000.0
2005-11-22 01:45:00,6.35375,6.35587,6.35149,6.3516,196000000.0
2005-11-22 02:00:00,6.35199,6.35336,6.34906,6.35045,216000000.0
2005-11-22 02:15:00,6.3507,6.35258,6.349,6.35235,203000000.0
2005-11-22 02:30:00,6.35179,6.35472,6.35078,6.35387,204000000.0
2005-11-22 02:45:00,6.35433,6.35486,6.35045,6.35222,200000000.0
2005-11-22 03:00:00,6.35255,6.35447,6.35009,6.35351,215000000.0
2005-11-22 03:15:00,6.35331,6.35396,6.35118,6.35179,183000000.0
2005-11-22 03:30:00,6.35186,6.35463,6.3517,6.3522,210000000.0
2005-11-22 03:45:00,6.35235,6.35394,6.35098,6.35104,190000000.0
2005-11-22 04:00:00,6.35126,6.35623,6.35126,6.35438,213000000.0
2005-11-22 04:15:00,6.35405,6.35721,6.35405,6.35464,172000000.0
2005-11-22 04:30:00,6.35483,6.35605,6.35321,6.355,184000000.0
2005-11-22 04:45:00,6.35512,6.35691,6.35413,6.35466,199000000.0
2005-11-22 05:00:00,6.35483,6.35687,6.3538,6.35492,193000000.0
2005-11-22 05:15:00,6.35442,6.35703,6.35373,6.35488,212000000.0
2005-11-22 05:30:00,6.35511,6.35719,6.35415,6.35627,215000000.0
2005-11-22 05:45:00,6.35675,6.35741,6.35485,6.35647,209000000.0
2005-11-22 06:00:00,6.35693,6.35783,6.35492,6.3559,231000000.0
2005-11-22 06:15:00,6.35618,6.35767,6.35516,6.35604,208000000.0
2005-11-22 06:30:00,6.3566,6.35766,6.35425,6.35482,201000000.0
2005-11-22 06:45:00,6.35429,6.35642,6.35379,6.35409,189000000.0
2005-11-22 07:00:00,6.35401,6.35665,6.35378,6.35532,199000000.0
2005-11-22 07:15:00,6.35508,6.35719,6.35432,6.35548,234000000.0
2005-11-22 07:30:00,6.35538,6.35766,6.3552,6.35676,179000000.0
2005-11-22 07:45:00,6.35668,6.35864,6.35567,6.35792,188000000.0
2005-11-22 08:00:00,6.35822,6.35871,6.35505,6.35608,196000000.0
2005-11-22 08:15:00,6.3562,6.35681,6.35233,6.35312,179000000.0
2005-11-22 08:30:00,6.35285,6.35455,6.35202,6.35396,176000000.0
2005-11-22 08:45:00,6.35303,6.35483,6.35063,6.35408,227000000.0
2005-11-22 09:00:00,6.35283,6.35347,6.34907,6.35201,195000000.0
2005-11-22 09:15:00,6.35243,6.35419,6.34961,6.35167,214000000.0
2005-11-22 09:30:00,6.35038,6.35718,6.34941,6.35574,228000000.0
2005-11-22 09:45:00,6.35555,6.35555,6.35183,6.35478,218000000.0
2005-11-22 10:00:00,6.35569,6.35596,6.35049,6.35481,195000000.0
2005-11-22 10:15:00,6.35503,6.35529,6.35158,6.35226,194000000.0
2005-11-22 10:30:00,6.35352,6.3667,6.34968,6.366,191000000.0
2005-11-22 10:45:00,6.3649,6.36648,6.36102,6.36454,176000000.0
2005-11-22 11:00:00,6.36419,6.36711,6.36155,6.36566,199000000.0
2005-11-22 11:15:00,6.36609,6.36893,6.363,6.36468,203000000.0
2005-11-22 11:30:00,6.36304,6.377,6.36237,6.37372,198000000.0
2005-11-22 11:45:00,6.37399,6.37664,6.36972,6.37268,182000000.0
2005-11-22 12:00:00,6.37327,6.37403,6.36861,6.36999,187000000.0
2005-11-22 12:15:00,6.37011,6.37104,6.3651,6.36761,183000000.0
2005-11-22 12:30:00,6.36723,6.36846,6.36178,6.36508,195000000.0
2005-11-22 12:45:00,6.36474,6.36841,6.36313,6.36437,193000000.0
2005-11-22 13:00:00,6.3645,6.36761,6.36063,6.36448,237000000.0
2005-11-22 13:15:00,6.36431,6.37026,6.36262,6.36938,203000000.0
2005-11-22 13:30:00,6.36964,6.37187,6.36713,6.37056,175000000.0
2005-11-22 13:45:00,6.37106,6.37222,6.36644,6.37005,181000000.0
2005-11-22 14:00:00,6.37017,6.37267,6.3665,6.36799,188000000.0
2005-11-22 14:15:00,6.36752,6.37298,6.36679,6.37092,193000000.0
2005-11-22 14:30:00,6.37101,6.37231,6.36692,6.36776,200000000.0
2005-11-22 14:45:00,6.36924,6.37031,6.36446,6.36665,187000000.0
2005-11-22 15:00:00,6.36682,6.37036,6.36585,6.36971,205000000.0
2005-11-22 15:15:00,6.36995,6.3729,6.36683,6.36832,198000000.0
2005-11-22 15:30:00,6.36991,6.3721,6.36772,6.37038,182000000.0
2005-11-22 15:45:00,6.36922,6.37116,6.36774,6.36929,230000000.0
2005-11-22 16:00:00,6.37008,6.37197,6.3678,6.36988,195000000.0
2005-11-22 16:15:00,6.3696,6.37459,6.36856,6.36885,182000000.0
2005-11-22 16:30:00,6.36844,6.36991,6.36378,6.36825,217000000.0
2005-11-22 16:45:00,6.37061,6.37578,6.36811,6.37239,177000000.0
2005-11-22 17:00:00,6.37304,6.37758,6.35957,6.36303,192000000.0
2005-11-22 17:15:00,6.3634,6.37133,6.36237,6.36758,188000000.0
2005-11-22 17:30:00,6.36726,6.36954,6.36123,6.3617,203000000.0
2005-11-22 17:45:00,6.36095,6.36245,6.35164,6.36245,212000000.0
2005-11-22 18:00:00,6.36004,6.36132,6.35125,6.35843,203000000.0
2005-11-22 18:15:00,6.35808,6.36145,6.35492,6.35569,191000000.0
2005-11-22 18:30:00,6.35553,6.36177,6.35329,6.35696,208000000.0
2005-11-22 18:45:00,6.35722,6.3601,6.34872,6.35073,200000000.0
2005-11-22 19:00:00,6.35004,6.35111,6.34037,6.34429,214000000.0
2005-11-22 19:15:00,6.34425,6.35021,6.34425,6.34902,195000000.0
2005-11-22 19:30:00,6.34851,6.34974,6.34175,6.34961,199000000.0
2005-11-22 19:45:00,6.34999,6.35043,6.34488,6.34981,209000000.0
2005-11-22 20:00:00,6.35094,6.35159,6.34763,6.34897,198000000.0
2005-11-22 20:15:00,6.34942,6.35415,6.34766,6.35216,192000000.0
2005-11-22 20:30:00,6.35191,6.35547,6.34745,6.34745,218000000.0
2005-11-22 20:45:00,6.3479,6.3511,6.34531,6.3471,194000000.0
2005-11-22 21:00:00,6.34621,6.34693,6.31573,6.32021,200000000.0
2005-11-22 21:15:00,6.32067,6.32611,6.30665,6.31551,178000000.0
2005-11-22 21:30:00,6.3147,6.31676,6.30591,6.30591,212000000.0
2005-11-22 21:45:00,6.30536,6.31428,6.30334,6.31217,196000000.0
2005-11-22 22:00:00,6.31169,6.31469,6.30806,6.31059,210000000.0
2005-11-22 22:15:00,6.31216,6.31418,6.30589,6.30675,201000000.0
2005-11-22 22:30:00,6.30646,6.31144,6.30608,6.31106,179000000.0
2005-11-22 22:45:00,6.31081,6.31157,6.30872,6.30935,202000000.0
2005-11-22 23:00:00,6.30909,6.31079,6.30818,6.30994,194000000.0
2005-11-22 23:15:00,6.31011,6.31138,6.30697,6.30782,195000000.0
2005-11-22 23:30:00,6.30786,6.30897,6.30511,6.30726,214000000.0
2005-11-22 23:45:00,6.3067,6.30937,6.3043,6.30857,219000000.0
2005-11-23 00:00:00,6.30983,6.30986,6.30686,6.30806,195000000.0
2005-11-23 00:15:00,6.30735,6.31012,6.30509,6.30702,191000000.0
2005-11-23 00:30:00,6.30708,6.3079,6.30308,6.30476,205000000.0
2005-11-23 00:45:00,6.3053,6.3064,6.30347,6.30418,189000000.0
2005-11-23 01:00:00,6.30432,6.30737,6.30314,6.30702,188000000.0
2005-11-23 01:15:00,6.30759,6.308,6.30387,6.30443,192000000.0
2005-11-23 01:30:00,6.30488,6.30812,6.30488,6.3073,211000000.0
2005-11-23 01:45:00,6.30751,6.31025,6.30667,6.3095,196000000.0
2005-11-23 02:00:00,6.30901,6.31184,6.30797,6.3105,216000000.0
2005-11-23 02:15:00,6.31127,6.31838,6.3095,6.31629,203000000.0
2005-11-23 02:30:00,6.31681,6.32458,6.31681,6.32377,204000000.0
2005-11-23 02:45:00,6.32415,6.32415,6.31794,6.31977,200000000.0
2005-11-23 03:00:00,6.32009,6.32233,6.31851,6.31911,215000000.0
2005-11-23 03:15:00,6.32043,6.32252,6.31748,6.31824,183000000.0
2005-11-23 03:30:00,6.31816,6.31897,6.31359,6.31573,210000000.0
2005-11-23 03:45:00,6.31556,6.31731,6.31289,6.31557,190000000.0
2005-11-23 04:00:00,6.31533,6.31791,6.31219,6.3164,213000000.0
2005-11-23 04:15:00,6.31659,6.31731,6.31466,6.3158,172000000.0
2005-11-23 04:30:00,6.31617,6.31975,6.31617,6.31627,184000000.0
2005-11-23 04:45:00,6.31635,6.31916,6.31609,6.31843,199000000.0
2005-11-23 05:00:00,6.31813,6.31893,6.31609,6.31756,193000000.0
2005-11-23 05:15:00,6.31753,6.31864,6.31621,6.31825,212000000.0
2005-11-23 05:30:00,6.31807,6.31818,6.31373,6.3138,215000000.0
2005-11-23 05:45:00,6.31416,6.31615,6.312,6.31513,209000000.0
2005-11-23 06:00:00,6.31418,6.31452,6.31026,6.31075,231000000.0
2005-11-23 06:15:00,6.31065,6.31285,6.308,6.30884,208000000.0
2005-11-23 06:30:00,6.30928,6.31217,6.30859,6.30868,201000000.0
2005-11-23 06:45:00,6.30935,6.31156,6.30821,6.30825,189000000.0
2005-11-23 07:00:00,6.30831,6.31127,6.30802,6.30886,199000000.0
2005-11-23 07:15:00,6.3092,6.31108,6.30741,6.30746,234000000.0
2005-11-23 07:30:00,6.30798,6.30937,6.3053,6.30534,179000000.0
2005-11-23 07:45:00,6.3053,6.30817,6.30211,6.30303,188000000.0
2005-11-23 08:00:00,6.3056,6.30677,6.28352,6.28618,196000000.0
2005-11-23 08:15:00,6.2871,6.29646,6.28673,6.29443,179000000.0
2005-11-23 08:30:00,6.29361,6.30161,6.29276,6.30043,176000000.0
2005-11-23 08:45:00,6.30006,6.30006,6.29447,6.29764,227000000.0
2005-11-23 09:00:00,6.29762,6.29914,6.2924,6.29628,195000000.0
2005-11-23 09:15:00,6.29672,6.30465,6.29561,6.29676,214000000.0
2005-11-23 09:30:00,6.2971,6.30354,6.29649,6.30351,228000000.0
2005-11-23 09:45:00,6.30365,6.30406,6.29621,6.29922,218000000.0
2005-11-23 10:00:00,6.29978,6.29985,6.29398,6.29836,195000000.0
2005-11-23 10:15:00,6.29871,6.30123,6.29382,6.30023,194000000.0
2005-11-23 10:30:00,6.2995,6.30649,6.29901,6.30543,191000000.0
2005-11-23 10:45:00,6.30515,6.31085,6.30306,6.30808,176000000.0
2005-11-23 11:00:00,6.30808,6.31571,6.30747,6.31298,199000000.0
2005-11-23 11:15:00,6.31293,6.31947,6.31162,6.31878,203000000.0
2005-11-23 11:30:00,6.31824,6.32197,6.31661,6.31753,198000000.0
2005-11-23 11:45:00,6.31775,6.32111,6.31598,6.3182,182000000.0
2005-11-23 12:00:00,6.31931,6.32228,6.31707,6.31886,187000000.0
2005-11-23 12:15:00,6.31881,6.31909,6.3115,6.3136,183000000.0
2005-11-23 12:30:00,6.31593,6.31848,6.31243,6.31565,195000000.0
2005-11-23 12:45:00,6.31404,6.31558,6.31118,6.31418,193000000.0
2005-11-23 13:00:00,6.31509,6.33168,6.31509,6.33016,237000000.0
2005-11-23 13:15:00,6.33054,6.33653,6.32582,6.33522,203000000.0
2005-11-23 13:30:00,6.33343,6.335,6.3302,6.33191,175000000.0
2005-11-23 13:45:00,6.33181,6.33428,6.32988,6.33428,181000000.0
2005-11-23 14:00:00,6.3338,6.33392,6.32583,6.32749,188000000.0
2005-11-23 14:15:00,6.32623,6.32938,6.32306,6.32572,193000000.0
2005-11-23 14:30:00,6.32543,6.33139,6.32395,6.33139,200000000.0
2005-11-23 14:45:00,6.32993,6.33111,6.32603,6.32814,187000000.0
2005-11-23 15:00:00,6.32824,6.3301,6.32622,6.32973,205000000.0
2005-11-23 15:15:00,6.32946,6.33013,6.32516,6.32557,198000000.0
2005-11-23 15:30:00,6.32512,6.32547,6.31556,6.31556,182000000.0
2005-11-23 15:45:00,6.31564,6.31754,6.31268,6.31741,230000000.0
2005-11-23 16:00:00,6.31774,6.31815,6.31106,6.31298,195000000.0
2005-11-23 16:15:00,6.31276,6.31449,6.30665,6.30959,182000000.0
2005-11-23 16:30:00,6.30965,6.3187,6.30866,6.3175,217000000.0
2005-11-23 16:45:00,6.31818,6.31866,6.30901,6.31587,177000000.0
2005-11-23 17:00:00,6.31522,6.33019,6.31218,6.32645,192000000.0
2005-11-23 17:15:00,6.32665,6.32719,6.31985,6.32395,188000000.0
2005-11-23 17:30:00,6.3236,6.32524,6.31979,6.32283,203000000.0
2005-11-23 17:45:00,6.32437,6.32462,6.31561,6.32126,212000000.0
2005-11-23 18:00:00,6.32056,6.32223,6.31348,6.31918,203000000.0
2005-11-23 18:15:00,6.31821,6.32469,6.31763,6.31929,191000000.0
2005-11-23 18:30:00,6.31935,6.31998,6.31482,6.31657,208000000.0
2005-11-23 18:45:00,6.31638,6.319,6.31552,6.31694,200000000.0
2005-11-23 19:00:00,6.3177,6.319,6.31371,6.31565,214000000.0
2005-11-23 19:15:00,6.31473,6.31812,6.3136,6.31555,195000000.0
2005-11-23 19:30:00,6.31542,6.31592,6.30875,6.31384,199000000.0
2005-11-23 19:45:00,6.31276,6.31945,6.31013,6.31649,209000000.0
2005-11-23 20:00:00,6.31596,6.31808,6.31369,6.31565,198000000.0
2005-11-23 20:15:00,6.31533,6.31822,6.3139,6.31707,192000000.0
2005-11-23 20:30:00,6.31675,6.31905,6.31509,6.31761,218000000.0
2005-11-23 20:45:00,6.31702,6.32027,6.31451,6.31687,194000000.0
2005-11-23 21:00:00,6.31738,6.3179,6.31249,6.31401,200000000.0
2005-11-23 21:15:00,6.31354,6.31489,6.31114,6.31114,178000000.0
2005-11-23 21:30:00,6.31124,6.31322,6.30949,6.31287,212000000.0
2005-11-23 21:45:00,6.31192,6.31311,6.30899,6.3117,196000000.0
2005-11-23 22:00:00,6.31175,6.31308,6.30925,6.31172,210000000.0
2005-11-23 22:15:00,6.31139,6.31373,6.31014,6.3122,201000000.0
2005-11-23 22:30:00,6.31193,6.31252,6.30961,6.3105,179000000.0
2005-11-23 22:45:00,6.31008,6.31374,6.30609,6.30657,202000000.0
2005-11-23 23:00:00,6.30645,6.31074,6.30584,6.30865,194000000.0
2005-11-23 23:15:00,6.30924,6.30993,6.30488,6.30675,195000000.0
2005-11-23 23:30:00,6.30703,6.30847,6.30498,6.30586,214000000.0
2005-11-23 23:45:00,6.30567,6.30636,6.30259,6.30434,219000000.0
2005-11-24 00:00:00,6.30496,6.30702,6.30316,6.30655,195000000.0
2005-11-24 00:15:00,6.30653,6.30846,6.30509,6.30659,191000000.0
2005-11-24 00:30:00,6.30716,6.30769,6.30445,6.30604,205000000.0
2005-11-24 00:45:00,6.30608,6.31131,6.30608,6.31049,189000000.0
2005-11-24 01:00:00,6.31025,6.31385,6.3092,6.31249,188000000.0
2005-11-24 01:15:00,6.3124,6.31288,6.31051,6.31097,192000000.0
2005-11-24 01:30:00,6.31167,6.31437,6.31065,6.31071,211000000.0
2005-11-24 01:45:00,6.31083,6.31376,6.30916,6.31124,196000000.0
2005-11-24 02:00:00,6.31166,6.31504,6.31148,6.31339,216000000.0
2005-11-24 02:15:00,6.31383,6.31628,6.3131,6.31398,203000000.0
2005-11-24 02:30:00,6.31384,6.31454,6.30743,6.30789,204000000.0
2005-11-24 02:45:00,6.30793,6.31004,6.30361,6.30586,200000000.0
2005-11-24 03:00:00,6.30429,6.31095,6.30398,6.30933,215000000.0
2005-11-24 03:15:00,6.30918,6.31169,6.3069,6.31048,183000000.0
2005-11-24 03:30:00,6.3086,6.31079,6.30776,6.30963,210000000.0
2005-11-24 03:45:00,6.3093,6.30992,6.3073,6.30753,190000000.0
2005-11-24 04:00:00,6.30724,6.31027,6.30724,6.30863,213000000.0
2005-11-24 04:15:00,6.30888,6.31016,6.30705,6.3072,172000000.0
2005-11-24 04:30:00,6.30834,6.30884,6.30597,6.30687,184000000.0
2005-11-24 04:45:00,6.30661,6.309,6.30587,6.30703,199000000.0
2005-11-24 05:00:00,6.30678,6.30921,6.30629,6.30741,193000000.0
2005-11-24 05:15:00,6.30743,6.3086,6.30594,6.30722,212000000.0
2005-11-24 05:30:00,6.30721,6.30841,6.3053,6.30622,215000000.0
2005-11-24 05:45:00,6.30599,6.30832,6.30574,6.30707,209000000.0
2005-11-24 06:00:00,6.30719,6.30843,6.30545,6.30567,231000000.0
2005-11-24 06:15:00,6.30548,6.30927,6.30526,6.30696,208000000.0
2005-11-24 06:30:00,6.30733,6.30858,6.30589,6.30796,201000000.0
2005-11-24 06:45:00,6.30758,6.30865,6.30646,6.3073,189000000.0
2005-11-24 07:00:00,6.30743,6.30983,6.3068,6.309,199000000.0
2005-11-24 07:15:00,6.30902,6.31016,6.30797,6.30912,234000000.0
2005-11-24 07:30:00,6.3087,6.31018,6.30792,6.30826,179000000.0
2005-11-24 07:45:00,6.30797,6.31147,6.3077,6.31147,188000000.0
2005-11-24 08:00:00,6.31144,6.31495,6.30935,6.31236,196000000.0
2005-11-24 08:15:00,6.31271,6.31388,6.31,6.31281,179000000.0
2005-11-24 08:30:00,6.31288,6.31517,6.31101,6.31276,176000000.0
2005-11-24 08:45:00,6.31375,6.31963,6.31225,6.31772,227000000.0
2005-11-24 09:00:00,6.31733,6.32101,6.31599,6.31701,195000000.0
2005-11-24 09:15:00,6.31722,6.31838,6.31249,6.31416,214000000.0
2005-11-24 09:30:00,6.31459,6.31717,6.31187,6.31227,228000000.0
2005-11-24 09:45:00,6.31284,6.3151,6.30873,6.31017,218000000.0
2005-11-24 10:00:00,6.31012,6.31047,6.30553,6.30628,195000000.0
2005-11-24 10:15:00,6.3047,6.31007,6.30445,6.3086,194000000.0
2005-11-24 10:30:00,6.30834,6.31054,6.30745,6.30959,191000000.0
2005-11-24 10:45:00,6.30925,6.31397,6.30878,6.31358,176000000.0
2005-11-24 11:00:00,6.31237,6.32363,6.31122,6.32228,199000000.0
2005-11-24 11:15:00,6.3225,6.32424,6.31923,6.32093,203000000.0
2005-11-24 11:30:00,6.32264,6.32737,6.32206,6.32662,198000000.0
2005-11-24 11:45:00,6.32612,6.32759,6.3246,6.32612,182000000.0
2005-11-24 12:00:00,6.32614,6.32728,6.31628,6.31628,187000000.0
2005-11-24 12:15:00,6.31496,6.31934,6.31262,6.31416,183000000.0
2005-11-24 12:30:00,6.31271,6.31724,6.3114,6.31615,195000000.0
2005-11-24 12:45:00,6.31619,6.31794,6.31316,6.31578,193000000.0
2005-11-24 13:00:00,6.31627,6.31939,6.31449,6.31506,237000000.0
2005-11-24 13:15:00,6.31527,6.32113,6.31468,6.3149,203000000.0
2005-11-24 13:30:00,6.31572,6.32107,6.3154,6.32032,175000000.0
2005-11-24 13:45:00,6.32031,6.32297,6.31902,6.31969,181000000.0
2005-11-24 14:00:00,6.31986,6.3224,6.3167,6.32099,188000000.0
2005-11-24 14:15:00,6.32097,6.32382,6.31767,6.32295,193000000.0
2005-11-24 14:30:00,6.32354,6.32734,6.32186,6.32618,200000000.0
2005-11-24 14:45:00,6.32575,6.32652,6.31829,6.32494,187000000.0
2005-11-24 15:00:00,6.32444,6.32655,6.32069,6.32589,205000000.0
2005-11-24 15:15:00,6.32636,6.32688,6.31923,6.32148,198000000.0
2005-11-24 15:30:00,6.32158,6.32428,6.31976,6.32175,182000000.0
2005-11-24 15:45:00,6.3226,6.32411,6.31796,6.31804,230000000.0
2005-11-24 16:00:00,6.31789,6.32223,6.31587,6.31889,195000000.0
2005-11-24 16:15:00,6.31767,6.32361,6.31764,6.32083,182000000.0
2005-11-24 16:30:00,6.3204,6.32579,6.31933,6.32548,217000000.0
2005-11-24 16:45:00,6.32486,6.32587,6.32067,6.32279,177000000.0
2005-11-24 17:00:00,6.32376,6.3244,6.32029,6.32384,192000000.0
2005-11-24 17:15:00,6.32337,6.32636,6.3224,6.32589,188000000.0
2005-11-24 17:30:00,6.3252,6.32959,6.31993,6.32282,203000000.0
2005-11-24 17:45:00,6.32259,6.32508,6.32026,6.32487,212000000.0
2005-11-24 18:00:00,6.32375,6.32488,6.3198,6.32273,203000000.0
2005-11-24 18:15:00,6.3236,6.32636,6.32132,6.32236,191000000.0
2005-11-24 18:30:00,6.32208,6.32695,6.32208,6.3248,208000000.0
2005-11-24 18:45:00,6.32546,6.32729,6.32445,6.32607,200000000.0
2005-11-24 19:00:00,6.32618,6.33183,6.3251,6.3299,214000000.0
2005-11-24 19:15:00,6.32877,6.32995,6.32247,6.32495,195000000.0
2005-11-24 19:30:00,6.3252,6.32567,6.32264,6.32435,199000000.0
2005-11-24 19:45:00,6.32372,6.32643,6.32191,6.32556,209000000.0
2005-11-24 20:00:00,6.32546,6.32615,6.32212,6.324,198000000.0
2005-11-24 20:15:00,6.32346,6.32564,6.3221,6.32466,192000000.0
2005-11-24 20:30:00,6.32444,6.32486,6.322,6.32312,218000000.0
2005-11-24 20:45:00,6.32315,6.32458,6.32236,6.3242,194000000.0
2005-11-24 21:00:00,6.32428,6.32528,6.32179,6.32208,200000000.0
2005-11-24 21:15:00,6.32175,6.3228,6.3203,6.32115,178000000.0
2005-11-24 21:30:00,6.32053,6.32195,6.31941,6.32047,212000000.0
2005-11-24 21:45:00,6.32003,6.32391,6.31999,6.32391,196000000.0
2005-11-24 22:00:00,6.3235,6.32374,6.31997,6.32173,210000000.0
2005-11-24 22:15:00,6.32196,6.32351,6.32163,6.32292,201000000.0
2005-11-24 22:30:00,6.32285,6.32303,6.32085,6.32169,179000000.0
2005-11-24 22:45:00,6.32185,6.32302,6.32094,6.32302,202000000.0
2005-11-24 23:00:00,6.3231,6.32433,6.3214,6.32186,194000000.0
2005-11-24 23:15:00,6.3217,6.32304,6.32136,6.32183,195000000.0
2005-11-24 23:30:00,6.32205,6.32315,6.32056,6.32183,214000000.0
2005-11-24 23:45:00,6.32198,6.32537,6.32163,6.32206,219000000.0
2005-11-25 00:00:00,6.32166,6.32542,6.32124,6.32394,195000000.0
2005-11-25 00:15:00,6.3236,6.32516,6.32227,6.32275,191000000.0
2005-11-25 00:30:00,6.32339,6.32863,6.32297,6.32601,205000000.0
2005-11-25 00:45:00,6.32616,6.32793,6.32531,6.3255,189000000.0
2005-11-25 01:00:00,6.32511,6.32744,6.32445,6.32525,188000000.0
2005-11-25 01:15:00,6.32542,6.32701,6.32445,6.32505,192000000.0
2005-11-25 01:30:00,6.32522,6.32732,6.32426,6.32538,211000000.0
2005-11-25 01:45:00,6.32563,6.3296,6.32562,6.32645,196000000.0
2005-11-25 02:00:00,6.32706,6.33358,6.3226,6.33253,216000000.0
2005-11-25 02:15:00,6.33234,6.33447,6.32905,6.33374,203000000.0
2005-11-25 02:30:00,6.3333,6.33379,6.33025,6.33136,204000000.0
2005-11-25 02:45:00,6.33102,6.33447,6.32979,6.33202,200000000.0
2005-11-25 03:00:00,6.33136,6.33247,6.32814,6.33155,215000000.0
2005-11-25 03:15:00,6.3316,6.33246,6.32972,6.32972,183000000.0
2005-11-25 03:30:00,6.32984,6.33125,6.32693,6.32814,210000000.0
2005-11-25 03:45:00,6.32627,6.33208,6.32627,6.33132,190000000.0
2005-11-25 04:00:00,6.33193,6.3387,6.3308,6.33677,213000000.0
2005-11-25 04:15:00,6.33654,6.33796,6.33184,6.33224,172000000.0
2005-11-25 04:30:00,6.33233,6.33464,6.33161,6.33349,184000000.0
2005-11-25 04:45:00,6.33351,6.33437,6.32931,6.33002,199000000.0
2005-11-25 05:00:00,6.33005,6.33305,6.32792,6.32849,193000000.0
2005-11-25 05:15:00,6.32821,6.33034,6.32814,6.32916,212000000.0
2005-11-25 05:30:00,6.32903,6.33102,6.32869,6.33001,215000000.0
2005-11-25 05:45:00,6.32966,6.33062,6.32668,6.32814,209000000.0
2005-11-25 06:00:00,6.32853,6.33297,6.32721,6.33137,231000000.0
2005-11-25 06:15:00,6.33084,6.33211,6.32916,6.32946,208000000.0
2005-11-25 06:30:00,6.32983,6.33197,6.32947,6.32974,201000000.0
2005-11-25 06:45:00,6.33017,6.33159,6.32901,6.33019,189000000.0
2005-11-25 07:00:00,6.33016,6.3356,6.33016,6.3356,199000000.0
2005-11-25 07:15:00,6.33576,6.33576,6.33204,6.33312,234000000.0
2005-11-25 07:30:00,6.3324,6.33557,6.3324,6.33377,179000000.0
2005-11-25 07:45:00,6.33416,6.33629,6.33118,6.3323,188000000.0
2005-11-25 08:00:00,6.33196,6.3347,6.33052,6.332,196000000.0
2005-11-25 08:15:00,6.33188,6.33435,6.33012,6.33221,179000000.0
2005-11-25 08:30:00,6.33233,6.33324,6.32874,6.32875,176000000.0
2005-11-25 08:45:00,6.32948,6.33381,6.32948,6.33339,227000000.0
2005-11-25 09:00:00,6.33377,6.33796,6.33293,6.33531,195000000.0
2005-11-25 09:15:00,6.33546,6.3374,6.33262,6.33615,214000000.0
2005-11-25 09:30:00,6.33495,6.34232,6.3338,6.34032,228000000.0
2005-11-25 09:45:00,6.34155,6.34365,6.3371,6.34132,218000000.0
2005-11-25 10:00:00,6.34231,6.34407,6.33965,6.34243,195000000.0
2005-11-25 10:15:00,6.34045,6.34247,6.337,6.3385,194000000.0
2005-11-25 10:30:00,6.33769,6.33948,6.33489,6.33838,191000000.0
2005-11-25 10:45:00,6.3381,6.34219,6.33514,6.33989,176000000.0
2005-11-25 11:00:00,6.33937,6.34209,6.33714,6.34058,199000000.0
2005-11-25 11:15:00,6.34032,6.34499,6.33907,6.34033,203000000.0
2005-11-25 11:30:00,6.34129,6.34909,6.3398,6.34463,198000000.0
2005-11-25 11:45:00,6.34404,6.34724,6.34033,6.34033,182000000.0
2005-11-25 12:00:00,6.3401,6.34473,6.33831,6.33863,187000000.0
2005-11-25 12:15:00,6.34018,6.34455,6.33942,6.34127,183000000.0
2005-11-25 12:30:00,6.34036,6.34343,6.33724,6.34133,195000000.0
2005-11-25 12:45:00,6.34122,6.34252,6.33649,6.33879,193000000.0
2005-11-25 13:00:00,6.33862,6.34122,6.33738,6.33818,237000000.0
2005-11-25 13:15:00,6.33891,6.33983,6.33623,6.33774,203000000.0
2005-11-25 13:30:00,6.33817,6.34397,6.33714,6.34328,175000000.0
2005-11-25 13:45:00,6.34203,6.34467,6.34203,6.34271,181000000.0
2005-11-25 14:00:00,6.34253,6.34368,6.3368,6.34056,188000000.0
2005-11-25 14:15:00,6.34078,6.3426,6.33953,6.34069,193000000.0
2005-11-25 14:30:00,6.3409,6.34254,6.33926,6.34043,200000000.0
2005-11-25 14:45:00,6.34032,6.34215,6.33652,6.34026,187000000.0
2005-11-25 15:00:00,6.33985,6.34096,6.33364,6.33542,205000000.0
2005-11-25 15:15:00,6.33502,6.33785,6.33118,6.33693,198000000.0
2005-11-25 15:30:00,6.33426,6.33967,6.33199,6.3362,182000000.0
2005-11-25 15:45:00,6.33434,6.33798,6.33133,6.33261,230000000.0
2005-11-25 16:00:00,6.33283,6.33357,6.32956,6.33234,195000000.0
2005-11-25 16:15:00,6.33214,6.33433,6.32892,6.3315,182000000.0
2005-11-25 16:30:00,6.33136,6.33625,6.32968,6.33517,217000000.0
2005-11-25 16:45:00,6.33473,6.33954,6.33028,6.33882,177000000.0
2005-11-25 17:00:00,6.33932,6.35309,6.33932,6.35211,192000000.0
2005-11-25 17:15:00,6.35311,6.35551,6.35095,6.35348,188000000.0
2005-11-25 17:30:00,6.35364,6.35439,6.34951,6.35057,203000000.0
2005-11-25 17:45:00,6.35111,6.3544,6.35017,6.35224,212000000.0
2005-11-25 18:00:00,6.3511,6.35421,6.34992,6.35097,203000000.0
2005-11-25 18:15:00,6.35142,6.3531,6.34704,6.35096,191000000.0
2005-11-25 18:30:00,6.35127,6.35334,6.34788,6.35167,208000000.0
2005-11-25 18:45:00,6.3524,6.35817,6.35223,6.35762,200000000.0
2005-11-25 19:00:00,6.35708,6.36356,6.35579,6.35983,214000000.0
2005-11-25 19:15:00,6.35963,6.36305,6.35709,6.36283,195000000.0
2005-11-25 19:30:00,6.36263,6.36347,6.35967,6.36246,199000000.0
2005-11-25 19:45:00,6.36125,6.36328,6.36013,6.36069,209000000.0
2005-11-25 20:00:00,6.36115,6.36446,6.3611,6.36171,198000000.0
2005-11-25 20:15:00,6.36187,6.36431,6.36058,6.36197,192000000.0
2005-11-25 20:30:00,6.36192,6.36318,6.35986,6.36159,218000000.0
2005-11-25 20:45:00,6.36136,6.36209,6.35826,6.35855,194000000.0
2005-11-25 21:00:00,6.3587,6.36152,6.35828,6.35863,200000000.0
2005-11-25 21:15:00,6.35977,6.3617,6.35684,6.35684,178000000.0
2005-11-25 21:30:00,6.35628,6.3586,6.35628,6.35808,212000000.0
2005-11-25 21:45:00,6.35781,6.36013,6.35688,6.3589,196000000.0
2005-11-25 22:00:00,6.35844,6.36014,6.35692,6.35742,210000000.0
2005-11-25 22:15:00,6.35916,6.35926,6.35302,6.35403,201000000.0
2005-11-25 22:30:00,6.35386,6.35618,6.3533,6.35471,179000000.0
2005-11-25 22:45:00,6.35422,6.35619,6.35363,6.35522,202000000.0
2005-11-25 23:00:00,6.35499,6.35603,6.35388,6.35421,194000000.0
2005-11-25 23:15:00,6.35527,6.35674,6.35438,6.35575,195000000.0
2005-11-25 23:30:00,6.35589,6.35592,6.3529,6.35409,214000000.0
2005-11-25 23:45:00,6.35392,6.35757,6.35216,6.35562,219000000.0
2005-11-28 02:00:00,6.36354,6.37085,6.36286,6.36827,216000000.0
2005-11-28 02:15:00,6.36857,6.37143,6.36744,6.36951,203000000.0
2005-11-28 02:30:00,6.36916,6.37631,6.36916,6.37338,204000000.0
2005-11-28 02:45:00,6.37372,6.37692,6.3722,6.37354,200000000.0
2005-11-28 03:00:00,6.37336,6.37529,6.37185,6.37442,215000000.0
2005-11-28 03:15:00,6.37462,6.37594,6.37165,6.37552,183000000.0
2005-11-28 03:30:00,6.37503,6.37608,6.3695,6.37192,210000000.0
2005-11-28 03:45:00,6.37171,6.37242,6.3694,6.37134,190000000.0
2005-11-28 04:00:00,6.37135,6.3735,6.36974,6.37038,213000000.0
2005-11-28 04:15:00,6.37026,6.37282,6.36994,6.37131,172000000.0
2005-11-28 04:30:00,6.37135,6.3766,6.37042,6.37464,184000000.0
2005-11-28 04:45:00,6.37481,6.37676,6.3729,6.37313,199000000.0
2005-11-28 05:00:00,6.37318,6.37587,6.37303,6.37401,193000000.0
2005-11-28 05:15:00,6.37362,6.37662,6.37347,6.37448,212000000.0
2005-11-28 05:30:00,6.37427,6.37729,6.37328,6.37523,215000000.0
2005-11-28 05:45:00,6.3753,6.37703,6.37418,6.37422,209000000.0
2005-11-28 06:00:00,6.37424,6.37699,6.37368,6.37581,231000000.0
2005-11-28 06:15:00,6.37563,6.37672,6.37415,6.37508,208000000.0
2005-11-28 06:30:00,6.37484,6.37696,6.37353,6.37438,201000000.0
2005-11-28 06:45:00,6.3744,6.37505,6.37015,6.37275,189000000.0
2005-11-28 07:00:00,6.37263,6.37375,6.37121,6.37211,199000000.0
2005-11-28 07:15:00,6.37209,6.37404,6.37097,6.37301,234000000.0
2005-11-28 07:30:00,6.37249,6.37393,6.37105,6.37155,179000000.0
2005-11-28 07:45:00,6.37141,6.37186,6.36809,6.36956,188000000.0
2005-11-28 08:00:00,6.36916,6.37067,6.36664,6.36972,196000000.0
2005-11-28 08:15:00,6.36883,6.37134,6.36766,6.36924,179000000.0
2005-11-28 08:30:00,6.36921,6.37275,6.36895,6.37217,176000000.0
2005-11-28 08:45:00,6.37181,6.37292,6.36821,6.36947,227000000.0
2005-11-28 09:00:00,6.36864,6.37851,6.36849,6.37113,195000000.0
2005-11-28 09:15:00,6.37145,6.37538,6.36932,6.37522,214000000.0
2005-11-28 09:30:00,6.37578,6.37589,6.36933,6.37203,228000000.0
2005-11-28 09:45:00,6.3725,6.3764,6.37084,6.37251,218000000.0
2005-11-28 10:00:00,6.37439,6.37888,6.37184,6.37184,195000000.0
2005-11-28 10:15:00,6.37258,6.37725,6.37258,6.37436,194000000.0
2005-11-28 10:30:00,6.37444,6.37702,6.37334,6.37513,191000000.0
2005-11-28 10:45:00,6.37547,6.3775,6.37187,6.3721,176000000.0
2005-11-28 11:00:00,6.37211,6.37311,6.36658,6.36965,199000000.0
2005-11-28 11:15:00,6.36856,6.37106,6.36724,6.37031,203000000.0
2005-11-28 11:30:00,6.37055,6.3711,6.36349,6.36739,198000000.0
2005-11-28 11:45:00,6.36586,6.37038,6.36436,6.36512,182000000.0
2005-11-28 12:00:00,6.36474,6.36585,6.3592,6.3633,187000000.0
2005-11-28 12:15:00,6.36155,6.36942,6.36152,6.36414,183000000.0
2005-11-28 12:30:00,6.36536,6.3698,6.36362,6.36702,195000000.0
2005-11-28 12:45:00,6.36676,6.36766,6.36145,6.36145,193000000.0
2005-11-28 13:00:00,6.3617,6.36894,6.36016,6.3661,237000000.0
2005-11-28 13:15:00,6.36585,6.36948,6.36181,6.36294,203000000.0
2005-11-28 13:30:00,6.36357,6.36709,6.36161,6.36272,175000000.0
2005-11-28 13:45:00,6.36094,6.36485,6.36016,6.36085,181000000.0
2005-11-28 14:00:00,6.3619,6.36273,6.3591,6.36114,188000000.0
2005-11-28 14:15:00,6.36055,6.36317,6.35734,6.36169,193000000.0
2005-11-28 14:30:00,6.36153,6.36287,6.35827,6.35955,200000000.0
2005-11-28 14:45:00,6.35953,6.36126,6.35733,6.3585,187000000.0
2005-11-28 15:00:00,6.35794,6.36326,6.35266,6.35308,205000000.0
2005-11-28 15:15:00,6.35389,6.35794,6.35315,6.35468,198000000.0
2005-11-28 15:30:00,6.35422,6.36327,6.35379,6.36232,182000000.0
2005-11-28 15:45:00,6.36295,6.36295,6.35675,6.35949,230000000.0
2005-11-28 16:00:00,6.3588,6.36005,6.35542,6.35683,195000000.0
2005-11-28 16:15:00,6.35684,6.35947,6.3503,6.35436,182000000.0
2005-11-28 16:30:00,6.35423,6.35624,6.34972,6.3541,217000000.0
2005-11-28 16:45:00,6.35312,6.35599,6.34932,6.3547,177000000.0
2005-11-28 17:00:00,6.3557,6.3557,6.33886,6.34325,192000000.0
2005-11-28 17:15:00,6.34338,6.34448,6.32973,6.33082,188000000.0
2005-11-28 17:30:00,6.3304,6.33262,6.32727,6.32887,203000000.0
2005-11-28 17:45:00,6.32986,6.33009,6.316,6.31721,212000000.0
2005-11-28 18:00:00,6.3183,6.32058,6.31548,6.31748,203000000.0
2005-11-28 18:15:00,6.31815,6.31861,6.31038,6.31374,191000000.0
2005-11-28 18:30:00,6.31421,6.31595,6.30666,6.30921,208000000.0
2005-11-28 18:45:00,6.30976,6.31575,6.3085,6.31164,200000000.0
2005-11-28 19:00:00,6.312,6.31547,6.30793,6.3154,214000000.0
2005-11-28 19:15:00,6.31496,6.3174,6.30982,6.31416,195000000.0
2005-11-28 19:30:00,6.31482,6.31655,6.31074,6.31512,199000000.0
2005-11-28 19:45:00,6.31539,6.31581,6.30675,6.30837,209000000.0
2005-11-28 20:00:00,6.30697,6.30746,6.29687,6.29885,198000000.0
2005-11-28 20:15:00,6.29823,6.29996,6.29014,6.29134,192000000.0
2005-11-28 20:30:00,6.29277,6.29455,6.28425,6.286,218000000.0
2005-11-28 20:45:00,6.28629,6.29135,6.28074,6.28816,194000000.0
2005-11-28 21:00:00,6.28965,6.28967,6.25985,6.2684,200000000.0
2005-11-28 21:15:00,6.26932,6.27554,6.269,6.27241,178000000.0
2005-11-28 21:30:00,6.27221,6.27476,6.27006,6.27299,212000000.0
2005-11-28 21:45:00,6.27323,6.27701,6.27253,6.27381,196000000.0
2005-11-28 22:00:00,6.27341,6.27621,6.27157,6.27289,210000000.0
2005-11-28 22:15:00,6.27322,6.27758,6.27229,6.27668,201000000.0
2005-11-28 22:30:00,6.27656,6.28354,6.27609,6.28211,179000000.0
2005-11-28 22:45:00,6.28086,6.28888,6.27862,6.28527,202000000.0
2005-11-28 23:00:00,6.28499,6.29071,6.28236,6.28635,194000000.0
2005-11-28 23:15:00,6.28552,6.28832,6.28313,6.28603,195000000.0
2005-11-28 23:30:00,6.28695,6.29194,6.28652,6.28997,214000000.0
2005-11-28 23:45:00,6.29012,6.29108,6.28454,6.28454,219000000.0
2005-11-29 00:00:00,6.28571,6.28736,6.28223,6.2873,195000000.0
2005-11-29 00:15:00,6.28757,6.28974,6.28537,6.28871,191000000.0
2005-11-29 00:30:00,6.2893,6.29038,6.28586,6.28697,205000000.0
2005-11-29 00:45:00,6.28761,6.28841,6.28524,6.28703,189000000.0
2005-11-29 01:00:00,6.28691,6.29091,6.28586,6.28932,188000000.0
2005-11-29 01:15:00,6.28868,6.29162,6.2874,6.29044,192000000.0
2005-11-29 01:30:00,6.28966,6.2909,6.27972,6.2902,211000000.0
2005-11-29 01:45:00,6.28993,6.29552,6.28764,6.28769,196000000.0
2005-11-29 02:00:00,6.28722,6.28927,6.28431,6.2875,216000000.0
2005-11-29 02:15:00,6.28678,6.28717,6.27878,6.28168,203000000.0
2005-11-29 02:30:00,6.2824,6.28424,6.28075,6.28339,204000000.0
2005-11-29 02:45:00,6.28319,6.28614,6.28208,6.28342,200000000.0
2005-11-29 03:00:00,6.28427,6.28605,6.2815,6.28551,215000000.0
2005-11-29 03:15:00,6.28519,6.30299,6.28358,6.29995,183000000.0
2005-11-29 03:30:00,6.30103,6.30587,6.29767,6.30228,210000000.0
2005-11-29 03:45:00,6.3021,6.30565,6.30177,6.30309,190000000.0
2005-11-29 04:00:00,6.30316,6.30621,6.30263,6.30339,213000000.0
2005-11-29 04:15:00,6.30383,6.30497,6.3002,6.3002,172000000.0
2005-11-29 04:30:00,6.30009,6.30239,6.29975,6.30196,184000000.0
2005-11-29 04:45:00,6.30189,6.30602,6.29946,6.30552,199000000.0
2005-11-29 05:00:00,6.30527,6.30593,6.30028,6.30101,193000000.0
2005-11-29 05:15:00,6.3009,6.3031,6.29803,6.30173,212000000.0
2005-11-29 05:30:00,6.30146,6.30342,6.30023,6.30231,215000000.0
2005-11-29 05:45:00,6.30212,6.30511,6.3015,6.30286,209000000.0
2005-11-29 06:00:00,6.30299,6.3031,6.29893,6.29893,231000000.0
2005-11-29 06:15:00,6.29923,6.30224,6.29874,6.29967,208000000.0
2005-11-29 06:30:00,6.29992,6.30192,6.29872,6.29983,201000000.0
2005-11-29 06:45:00,6.29956,6.30184,6.29895,6.29895,189000000.0
2005-11-29 07:00:00,6.29887,6.30118,6.29824,6.29882,199000000.0
2005-11-29 07:15:00,6.29881,6.3009,6.29778,6.29884,234000000.0
2005-11-29 07:30:00,6.29874,6.30011,6.29614,6.29917,179000000.0
2005-11-29 07:45:00,6.298,6.30006,6.29712,6.29803,188000000.0
2005-11-29 08:00:00,6.29757,6.29932,6.29363,6.29796,196000000.0
2005-11-29 08:15:00,6.2973,6.29918,6.29566,6.29812,179000000.0
2005-11-29 08:30:00,6.29748,6.30083,6.29336,6.2968,176000000.0
2005-11-29 08:45:00,6.2974,6.30179,6.29631,6.30028,227000000.0
2005-11-29 09:00:00,6.29918,6.30383,6.29482,6.29482,195000000.0
2005-11-29 09:15:00,6.29374,6.2978,6.29168,6.29615,214000000.0
2005-11-29 09:30:00,6.29678,6.29876,6.29366,6.29472,228000000.0
2005-11-29 09:45:00,6.29574,6.29787,6.29294,6.29364,218000000.0
2005-11-29 10:00:00,6.29445,6.29708,6.29322,6.29605,195000000.0
2005-11-29 10:15:00,6.29478,6.29722,6.29289,6.29546,194000000.0
2005-11-29 10:30:00,6.29575,6.30144,6.29548,6.29803,191000000.0
2005-11-29 10:45:00,6.29795,6.30096,6.29683,6.30008,176000000.0
2005-11-29 11:00:00,6.30134,6.3043,6.30003,6.30088,199000000.0
2005-11-29 11:15:00,6.30246,6.30327,6.29959,6.30139,203000000.0
2005-11-29 11:30:00,6.30049,6.30307,6.29893,6.30206,198000000.0
2005-11-29 11:45:00,6.3029,6.30642,6.3029,6.30346,182000000.0
2005-11-29 12:00:00,6.30317,6.30584,6.30214,6.30517,187000000.0
2005-11-29 12:15:00,6.30575,6.30622,6.30217,6.30452,183000000.0
2005-11-29 12:30:00,6.30424,6.30594,6.30295,6.30486,195000000.0
2005-11-29 12:45:00,6.30512,6.30528,6.29945,6.30212,193000000.0
2005-11-29 13:00:00,6.30282,6.30498,6.30141,6.30218,237000000.0
2005-11-29 13:15:00,6.30194,6.30553,6.30126,6.3049,203000000.0
2005-11-29 13:30:00,6.30427,6.30573,6.29968,6.30163,175000000.0
2005-11-29 13:45:00,6.29994,6.30479,6.29948,6.30163,181000000.0
2005-11-29 14:00:00,6.30187,6.30377,6.29774,6.2985,188000000.0
2005-11-29 14:15:00,6.29911,6.30247,6.29716,6.29775,193000000.0
2005-11-29 14:30:00,6.29857,6.30372,6.29564,6.30266,200000000.0
2005-11-29 14:45:00,6.30289,6.30776,6.30083,6.30776,187000000.0
2005-11-29 15:00:00,6.30919,6.31516,6.30919,6.31486,205000000.0
2005-11-29 15:15:00,6.31644,6.32203,6.31428,6.31881,198000000.0
2005-11-29 15:30:00,6.31968,6.32955,6.31968,6.32415,182000000.0
2005-11-29 15:45:00,6.32343,6.33662,6.32099,6.33222,230000000.0
2005-11-29 16:00:00,6.33386,6.33624,6.32623,6.3281,195000000.0
2005-11-29 16:15:00,6.3282,6.32922,6.31796,6.31796,182000000.0
2005-11-29 16:30:00,6.31794,6.32452,6.31794,6.32452,217000000.0
2005-11-29 16:45:00,6.32384,6.32412,6.32021,6.3222,177000000.0
2005-11-29 17:00:00,6.32583,6.34514,6.32583,6.34175,192000000.0
2005-11-29 17:15:00,6.34057,6.34342,6.33384,6.33675,188000000.0
2005-11-29 17:30:00,6.33655,6.34198,6.33477,6.33902,203000000.0
2005-11-29 17:45:00,6.33868,6.341,6.33088,6.33254,212000000.0
2005-11-29 18:00:00,6.33303,6.33331,6.32407,6.3253,203000000.0
2005-11-29 18:15:00,6.3254,6.32867,6.32259,6.32259,191000000.0
2005-11-29 18:30:00,6.32205,6.32551,6.317,6.3252,208000000.0
2005-11-29 18:45:00,6.32659,6.3267,6.31798,6.31998,200000000.0
2005-11-29 19:00:00,6.32077,6.32698,6.32077,6.32547,214000000.0
2005-11-29 19:15:00,6.32656,6.33252,6.32436,6.32756,195000000.0
2005-11-29 19:30:00,6.32725,6.33067,6.32595,6.32997,199000000.0
2005-11-29 19:45:00,6.33086,6.33086,6.31909,6.3204,209000000.0
2005-11-29 20:00:00,6.32143,6.32203,6.31373,6.31947,198000000.0
2005-11-29 20:15:00,6.31977,6.32044,6.31431,6.31842,192000000.0
2005-11-29 20:30:00,6.31711,6.3214,6.31527,6.31909,218000000.0
2005-11-29 20:45:00,6.31961,6.32267,6.31871,6.32084,194000000.0
2005-11-29 21:00:00,6.32151,6.32224,6.31681,6.31681,200000000.0
2005-11-29 21:15:00,6.31652,6.31943,6.31563,6.31802,178000000.0
2005-11-29 21:30:00,6.31879,6.3222,6.31711,6.32123,212000000.0
2005-11-29 21:45:00,6.32112,6.3222,6.31712,6.31861,196000000.0
2005-11-29 22:00:00,6.31748,6.32272,6.31748,6.31941,210000000.0
2005-11-29 22:15:00,6.31911,6.32167,6.31828,6.32007,201000000.0
2005-11-29 22:30:00,6.31981,6.32162,6.31854,6.32002,179000000.0
2005-11-29 22:45:00,6.31882,6.32301,6.31749,6.31952,202000000.0
2005-11-29 23:00:00,6.31983,6.32609,6.31976,6.32091,194000000.0
2005-11-29 23:15:00,6.32116,6.32192,6.318,6.31966,195000000.0
2005-11-29 23:30:00,6.32004,6.32313,6.31883,6.32193,214000000.0
2005-11-29 23:45:00,6.32238,6.32762,6.32166,6.32516,219000000.0
2005-11-30 00:00:00,6.32496,6.32724,6.32408,6.32636,195000000.0
2005-11-30 00:15:00,6.32647,6.32694,6.32345,6.32532,191000000.0
2005-11-30 00:30:00,6.32562,6.32772,6.32444,6.32642,205000000.0
2005-11-30 00:45:00,6.32636,6.33235,6.32564,6.3314,189000000.0
2005-11-30 01:00:00,6.33181,6.33265,6.33029,6.33174,188000000.0
2005-11-30 01:15:00,6.3316,6.33251,6.32921,6.3305,192000000.0
2005-11-30 01:30:00,6.33128,6.33212,6.32926,6.33095,211000000.0
2005-11-30 01:45:00,6.33078,6.33208,6.32939,6.33122,196000000.0
2005-11-30 02:00:00,6.33183,6.33485,6.32983,6.33374,216000000.0
2005-11-30 02:15:00,6.33273,6.33415,6.32691,6.32845,203000000.0
2005-11-30 02:30:00,6.32904,6.32948,6.32668,6.32729,204000000.0
2005-11-30 02:45:00,6.32712,6.32757,6.32414,6.32509,200000000.0
2005-11-30 03:00:00,6.32523,6.32822,6.3245,6.32686,215000000.0
2005-11-30 03:15:00,6.3262,6.33104,6.32569,6.3302,183000000.0
2005-11-30 03:30:00,6.32951,6.33041,6.32503,6.32533,210000000.0
2005-11-30 03:45:00,6.32628,6.32797,6.32453,6.32614,190000000.0
2005-11-30 04:00:00,6.32554,6.32827,6.32454,6.32722,213000000.0
2005-11-30 04:15:00,6.32648,6.32744,6.32314,6.32323,172000000.0
2005-11-30 04:30:00,6.3239,6.32587,6.32133,6.32486,184000000.0
2005-11-30 04:45:00,6.32486,6.32581,6.32164,6.32214,199000000.0
2005-11-30 05:00:00,6.32224,6.3235,6.32088,6.322,193000000.0
2005-11-30 05:15:00,6.32196,6.32261,6.31947,6.32125,212000000.0
2005-11-30 05:30:00,6.32113,6.3227,6.31977,6.31983,215000000.0
2005-11-30 05:45:00,6.31987,6.32241,6.31854,6.32094,209000000.0
2005-11-30 06:00:00,6.32176,6.322,6.31819,6.31942,231000000.0
2005-11-30 06:15:00,6.31922,6.32371,6.3179,6.3215,208000000.0
2005-11-30 06:30:00,6.32172,6.32581,6.3214,6.32352,201000000.0
2005-11-30 06:45:00,6.32424,6.3267,6.32342,6.32614,189000000.0
2005-11-30 07:00:00,6.32618,6.32666,6.32303,6.32411,199000000.0
2005-11-30 07:15:00,6.32341,6.32432,6.32119,6.32261,234000000.0
2005-11-30 07:30:00,6.32445,6.32448,6.32021,6.32028,179000000.0
2005-11-30 07:45:00,6.32042,6.3223,6.3165,6.31753,188000000.0
2005-11-30 08:00:00,6.31758,6.3197,6.31597,6.31659,196000000.0
2005-11-30 08:15:00,6.31612,6.31791,6.31458,6.31682,179000000.0
2005-11-30 08:30:00,6.31698,6.31861,6.31541,6.31685,176000000.0
2005-11-30 08:45:00,6.31694,6.31993,6.31602,6.31814,227000000.0
2005-11-30 09:00:00,6.31801,6.31905,6.31609,6.31798,195000000.0
2005-11-30 09:15:00,6.31893,6.31989,6.31372,6.31958,214000000.0
2005-11-30 09:30:00,6.31924,6.32097,6.31755,6.31927,228000000.0
2005-11-30 09:45:00,6.31935,6.32121,6.31645,6.31751,218000000.0
2005-11-30 10:00:00,6.31899,6.31927,6.31281,6.31634,195000000.0
2005-11-30 10:15:00,6.31605,6.31862,6.31389,6.31861,194000000.0
2005-11-30 10:30:00,6.31872,6.32203,6.31628,6.32056,191000000.0
2005-11-30 10:45:00,6.3207,6.32581,6.31986,6.32485,176000000.0
2005-11-30 11:00:00,6.32499,6.32536,6.31848,6.3222,199000000.0
2005-11-30 11:15:00,6.32222,6.32343,6.32037,6.32287,203000000.0
2005-11-30 11:30:00,6.32279,6.32532,6.32087,6.32462,198000000.0
2005-11-30 11:45:00,6.32399,6.32535,6.31984,6.321,182000000.0
2005-11-30 12:00:00,6.32046,6.32307,6.31919,6.32307,187000000.0
2005-11-30 12:15:00,6.32227,6.32728,6.32055,6.3225,183000000.0
2005-11-30 12:30:00,6.32219,6.32326,6.31968,6.31997,195000000.0
2005-11-30 12:45:00,6.32051,6.32246,6.31826,6.32139,193000000.0
2005-11-30 13:00:00,6.32109,6.32528,6.3195,6.32087,237000000.0
2005-11-30 13:15:00,6.32075,6.32317,6.31762,6.32234,203000000.0
2005-11-30 13:30:00,6.32139,6.32407,6.32065,6.32211,175000000.0
2005-11-30 13:45:00,6.32213,6.32572,6.3214,6.32428,181000000.0
2005-11-30 14:00:00,6.3241,6.32664,6.32234,6.32516,188000000.0
2005-11-30 14:15:00,6.32519,6.32632,6.32339,6.32457,193000000.0
2005-11-30 14:30:00,6.32561,6.32676,6.31845,6.32003,200000000.0
2005-11-30 14:45:00,6.31992,6.32361,6.3184,6.32274,187000000.0
2005-11-30 15:00:00,6.32282,6.32788,6.32045,6.32788,205000000.0
2005-11-30 15:15:00,6.32702,6.32711,6.32061,6.32202,198000000.0
2005-11-30 15:30:00,6.32472,6.32715,6.31728,6.32102,182000000.0
2005-11-30 15:45:00,6.32098,6.33372,6.32023,6.32974,230000000.0
2005-11-30 16:00:00,6.32958,6.33129,6.32767,6.33069,195000000.0
2005-11-30 16:15:00,6.3312,6.333,6.32249,6.32403,182000000.0
2005-11-30 16:30:00,6.3241,6.32617,6.32004,6.32509,217000000.0
2005-11-30 16:45:00,6.32456,6.32893,6.32176,6.32791,177000000.0
2005-11-30 17:00:00,6.32685,6.33115,6.3218,6.3218,192000000.0
2005-11-30 17:15:00,6.32196,6.32598,6.31881,6.32029,188000000.0
2005-11-30 17:30:00,6.31988,6.32086,6.30914,6.31017,203000000.0
2005-11-30 17:45:00,6.30973,6.31697,6.30922,6.31561,212000000.0
2005-11-30 18:00:00,6.31723,6.31812,6.31253,6.3157,203000000.0
2005-11-30 18:15:00,6.31482,6.32086,6.31392,6.31541,191000000.0
2005-11-30 18:30:00,6.31508,6.31786,6.3124,6.31329,208000000.0
2005-11-30 18:45:00,6.31223,6.31577,6.3088,6.31534,200000000.0
2005-11-30 19:00:00,6.31536,6.31836,6.31225,6.31794,214000000.0
2005-11-30 19:15:00,6.31814,6.31943,6.31398,6.31764,195000000.0
2005-11-30 19:30:00,6.31767,6.31984,6.31446,6.31824,199000000.0
2005-11-30 19:45:00,6.3185,6.3185,6.31478,6.31696,209000000.0
2005-11-30 20:00:00,6.3163,6.31843,6.31307,6.31843,198000000.0
2005-11-30 20:15:00,6.31826,6.32285,6.31445,6.31445,192000000.0
2005-11-30 20:30:00,6.31475,6.31949,6.31475,6.31585,218000000.0
2005-11-30 20:45:00,6.31589,6.31865,6.3158,6.31628,194000000.0
2005-11-30 21:00:00,6.31593,6.31686,6.31088,6.31536,200000000.0
2005-11-30 21:15:00,6.31514,6.31722,6.31191,6.3167,178000000.0
2005-11-30 21:30:00,6.3163,6.31847,6.31206,6.31528,212000000.0
2005-11-30 21:45:00,6.31471,6.31664,6.31227,6.31446,196000000.0
2005-11-30 22:00:00,6.31488,6.31586,6.31247,6.3134,210000000.0
2005-11-30 22:15:00,6.3139,6.318,6.31254,6.31657,201000000.0
2005-11-30 22:30:00,6.31463,6.31678,6.31214,6.31401,179000000.0
2005-11-30 22:45:00,6.31363,6.31657,6.3119,6.3162,202000000.0
2005-11-30 23:00:00,6.31601,6.31715,6.31355,6.31575,194000000.0
2005-11-30 23:15:00,6.31587,6.31708,6.31428,6.31502,195000000.0
2005-11-30 23:30:00,6.3155,6.31726,6.31436,6.3153,214000000.0
2005-11-30 23:45:00,6.31534,6.31769,6.31474,6.31585,219000000.0
2005-12-01 00:00:00,6.31549,6.31715,6.31389,6.31575,195000000.0
2005-12-01 00:15:00,6.3156,6.31675,6.31258,6.31507,191000000.0
2005-12-01 00:30:00,6.31575,6.31788,6.3138,6.31731,205000000.0
2005-12-01 00:45:00,6.31745,6.31799,6.31372,6.31405,189000000.0
2005-12-01 01:00:00,6.31526,6.31772,6.31394,6.31591,188000000.0
2005-12-01 01:15:00,6.31587,6.31743,6.31185,6.31266,192000000.0
2005-12-01 01:30:00,6.31278,6.3136,6.30995,6.31137,211000000.0
2005-12-01 01:45:00,6.31019,6.3128,6.30887,6.31105,196000000.0
2005-12-01 02:00:00,6.31053,6.31536,6.30844,6.31395,216000000.0
2005-12-01 02:15:00,6.31389,6.31502,6.31237,6.31416,203000000.0
2005-12-01 02:30:00,6.31397,6.31608,6.31311,6.31393,204000000.0
2005-12-01 02:45:00,6.31434,6.31621,6.31279,6.3145,200000000.0
2005-12-01 03:00:00,6.3142,6.31522,6.31192,6.31376,215000000.0
2005-12-01 03:15:00,6.31204,6.31622,6.31088,6.31435,183000000.0
2005-12-01 03:30:00,6.31473,6.31876,6.31383,6.31529,210000000.0
2005-12-01 03:45:00,6.31521,6.31794,6.31502,6.31615,190000000.0
2005-12-01 04:00:00,6.31594,6.3194,6.31469,6.3174,213000000.0
2005-12-01 04:15:00,6.31719,6.31854,6.31544,6.31622,172000000.0
2005-12-01 04:30:00,6.31646,6.3187,6.31593,6.31698,184000000.0
2005-12-01 04:45:00,6.31718,6.31858,6.31606,6.31693,199000000.0
2005-12-01 05:00:00,6.31689,6.31829,6.31575,6.31588,193000000.0
2005-12-01 05:15:00,6.31585,6.31803,6.31299,6.31445,212000000.0
2005-12-01 05:30:00,6.31532,6.31601,6.31329,6.3144,215000000.0
2005-12-01 05:45:00,6.3145,6.31763,6.3138,6.31672,209000000.0
2005-12-01 06:00:00,6.3165,6.31961,6.31588,6.31706,231000000.0
2005-12-01 06:15:00,6.31705,6.31741,6.31466,6.31715,208000000.0
2005-12-01 06:30:00,6.31728,6.31878,6.3163,6.31789,201000000.0
2005-12-01 06:45:00,6.31751,6.32097,6.31672,6.31897,189000000.0
2005-12-01 07:00:00,6.31853,6.32107,6.31853,6.32015,199000000.0
2005-12-01 07:15:00,6.32053,6.32114,6.31747,6.31776,234000000.0
2005-12-01 07:30:00,6.31884,6.32151,6.31727,6.31968,179000000.0
2005-12-01 07:45:00,6.31938,6.32069,6.31747,6.31878,188000000.0
2005-12-01 08:00:00,6.31857,6.31984,6.31622,6.31691,196000000.0
2005-12-01 08:15:00,6.31716,6.31989,6.31485,6.31603,179000000.0
2005-12-01 08:30:00,6.31745,6.31901,6.31496,6.31866,176000000.0
2005-12-01 08:45:00,6.31914,6.32185,6.31545,6.32145,227000000.0
2005-12-01 09:00:00,6.321,6.32144,6.31828,6.32036,195000000.0
2005-12-01 09:15:00,6.32125,6.32267,6.31761,6.32162,214000000.0
2005-12-01 09:30:00,6.32043,6.32357,6.31971,6.3214,228000000.0
2005-12-01 09:45:00,6.32108,6.32487,6.31913,6.32151,218000000.0
2005-12-01 10:00:00,6.32273,6.3232,6.31999,6.32202,195000000.0
2005-12-01 10:15:00,6.32203,6.32471,6.32023,6.3226,194000000.0
2005-12-01 10:30:00,6.32209,6.32494,6.32124,6.3246,191000000.0
2005-12-01 10:45:00,6.32439,6.32552,6.32118,6.32301,176000000.0
2005-12-01 11:00:00,6.32371,6.3253,6.32165,6.32438,199000000.0
2005-12-01 11:15:00,6.32388,6.32422,6.31946,6.32163,203000000.0
2005-12-01 11:30:00,6.32165,6.32317,6.31986,6.32088,198000000.0
2005-12-01 11:45:00,6.32042,6.32096,6.31832,6.31978,182000000.0
2005-12-01 12:00:00,6.31947,6.32189,6.31831,6.32026,187000000.0
2005-12-01 12:15:00,6.32041,6.32167,6.31856,6.3194,183000000.0
2005-12-01 12:30:00,6.32053,6.32101,6.31865,6.32101,195000000.0
2005-12-01 12:45:00,6.32023,6.32206,6.31897,6.31997,193000000.0
2005-12-01 13:00:00,6.32042,6.32238,6.31536,6.3189,237000000.0
2005-12-01 13:15:00,6.31901,6.32217,6.31817,6.31986,203000000.0
2005-12-01 13:30:00,6.31971,6.32385,6.31966,6.32144,175000000.0
2005-12-01 13:45:00,6.32192,6.329,6.31904,6.32774,181000000.0
2005-12-01 14:00:00,6.32797,6.32797,6.32503,6.32723,188000000.0
2005-12-01 14:15:00,6.32735,6.3299,6.32416,6.32618,193000000.0
2005-12-01 14:30:00,6.32683,6.33107,6.3259,6.32757,200000000.0
2005-12-01 14:45:00,6.32889,6.33921,6.32572,6.3348,187000000.0
2005-12-01 15:00:00,6.33487,6.3408,6.333,6.33995,205000000.0
2005-12-01 15:15:00,6.34073,6.35077,6.33903,6.34352,198000000.0
2005-12-01 15:30:00,6.34343,6.34635,6.33626,6.34496,182000000.0
2005-12-01 15:45:00,6.34665,6.35607,6.34536,6.34904,230000000.0
2005-12-01 16:00:00,6.35004,6.35657,6.34762,6.35488,195000000.0
2005-12-01 16:15:00,6.35479,6.36129,6.35362,6.36026,182000000.0
2005-12-01 16:30:00,6.36066,6.36223,6.35402,6.35707,217000000.0
2005-12-01 16:45:00,6.35686,6.36173,6.35594,6.36029,177000000.0
2005-12-01 17:00:00,6.35987,6.36448,6.35585,6.36333,192000000.0
2005-12-01 17:15:00,6.36313,6.36447,6.35723,6.35821,188000000.0
2005-12-01 17:30:00,6.35692,6.36067,6.35109,6.35997,203000000.0
2005-12-01 17:45:00,6.36002,6.36033,6.353,6.35714,212000000.0
2005-12-01 18:00:00,6.35754,6.35955,6.35476,6.35873,203000000.0
2005-12-01 18:15:00,6.35922,6.36527,6.35804,6.36032,191000000.0
2005-12-01 18:30:00,6.35979,6.36808,6.35807,6.36702,208000000.0
2005-12-01 18:45:00,6.36699,6.36935,6.36182,6.36377,200000000.0
2005-12-01 19:00:00,6.36413,6.36659,6.35993,6.3626,214000000.0
2005-12-01 19:15:00,6.3617,6.3617,6.35726,6.35858,195000000.0
2005-12-01 19:30:00,6.35908,6.36187,6.35451,6.35658,199000000.0
2005-12-01 19:45:00,6.35651,6.35953,6.35363,6.35727,209000000.0
2005-12-01 20:00:00,6.35718,6.3599,6.3551,6.35683,198000000.0
2005-12-01 20:15:00,6.35656,6.3587,6.35461,6.35549,192000000.0
2005-12-01 20:30:00,6.35531,6.35572,6.34248,6.34402,218000000.0
2005-12-01 20:45:00,6.34487,6.34903,6.34233,6.34498,194000000.0
2005-12-01 21:00:00,6.34534,6.34773,6.3432,6.34433,200000000.0
2005-12-01 21:15:00,6.34273,6.34678,6.34239,6.34606,178000000.0
2005-12-01 21:30:00,6.34557,6.34603,6.34297,6.34465,212000000.0
2005-12-01 21:45:00,6.34396,6.34642,6.33858,6.33901,196000000.0
2005-12-01 22:00:00,6.33899,6.34385,6.3389,6.34159,210000000.0
2005-12-01 22:15:00,6.34228,6.34648,6.34228,6.3445,201000000.0
2005-12-01 22:30:00,6.34554,6.34702,6.34304,6.34432,179000000.0
2005-12-01 22:45:00,6.34431,6.34776,6.34293,6.34619,202000000.0
2005-12-01 23:00:00,6.34517,6.34733,6.34432,6.34608,194000000.0
2005-12-01 23:15:00,6.34534,6.34678,6.34298,6.34379,195000000.0
2005-12-01 23:30:00,6.34459,6.34715,6.34376,6.34538,214000000.0
2005-12-01 23:45:00,6.34523,6.34661,6.34254,6.34341,219000000.0
2005-12-02 00:00:00,6.3431,6.34565,6.34182,6.34372,195000000.0
2005-12-02 00:15:00,6.34333,6.34558,6.34186,6.34338,191000000.0
2005-12-02 00:30:00,6.34362,6.34452,6.34164,6.34204,205000000.0
2005-12-02 00:45:00,6.34266,6.34369,6.34149,6.3423,189000000.0
2005-12-02 01:00:00,6.34209,6.3442,6.34116,6.34202,188000000.0
2005-12-02 01:15:00,6.34206,6.344,6.3411,6.34321,192000000.0
2005-12-02 01:30:00,6.34282,6.34411,6.34039,6.3426,211000000.0
2005-12-02 01:45:00,6.34267,6.344,6.34089,6.34136,196000000.0
2005-12-02 02:00:00,6.34104,6.34391,6.34102,6.3425,216000000.0
2005-12-02 02:15:00,6.34283,6.34679,6.34283,6.34478,203000000.0
2005-12-02 02:30:00,6.34474,6.34554,6.34302,6.34343,204000000.0
2005-12-02 02:45:00,6.34337,6.34934,6.34316,6.34627,200000000.0
2005-12-02 03:00:00,6.34601,6.34659,6.34397,6.34579,215000000.0
2005-12-02 03:15:00,6.34575,6.34639,6.34353,6.34478,183000000.0
2005-12-02 03:30:00,6.34409,6.35322,6.34363,6.35283,210000000.0
2005-12-02 03:45:00,6.35203,6.35325,6.34823,6.35048,190000000.0
2005-12-02 04:00:00,6.35068,6.35412,6.34854,6.35157,213000000.0
2005-12-02 04:15:00,6.3512,6.3526,6.34821,6.34949,172000000.0
2005-12-02 04:30:00,6.34964,6.35094,6.34853,6.35011,184000000.0
2005-12-02 04:45:00,6.34986,6.35143,6.34779,6.35024,199000000.0
2005-12-02 05:00:00,6.34999,6.35037,6.34829,6.349,193000000.0
2005-12-02 05:15:00,6.34895,6.35021,6.34769,6.35015,212000000.0
2005-12-02 05:30:00,6.3505,6.35148,6.34817,6.3493,215000000.0
2005-12-02 05:45:00,6.34957,6.34991,6.3472,6.34917,209000000.0
2005-12-02 06:00:00,6.34961,6.35018,6.34777,6.34931,231000000.0
2005-12-02 06:15:00,6.34808,6.35048,6.34751,6.34887,208000000.0
2005-12-02 06:30:00,6.34883,6.34999,6.34799,6.3497,201000000.0
2005-12-02 06:45:00,6.34937,6.35062,6.34858,6.34961,189000000.0
2005-12-02 07:00:00,6.34961,6.35007,6.34741,6.34857,199000000.0
2005-12-02 07:15:00,6.34843,6.34988,6.3472,6.34855,234000000.0
2005-12-02 07:30:00,6.34833,6.35057,6.34743,6.34909,179000000.0
2005-12-02 07:45:00,6.3493,6.3497,6.34635,6.34894,188000000.0
2005-12-02 08:00:00,6.34893,6.34964,6.34723,6.34826,196000000.0
2005-12-02 08:15:00,6.34819,6.34939,6.34606,6.34822,179000000.0
2005-12-02 08:30:00,6.34841,6.35236,6.34785,6.35096,176000000.0
2005-12-02 08:45:00,6.3509,6.35474,6.34926,6.35237,227000000.0
2005-12-02 09:00:00,6.35232,6.35493,6.35163,6.35462,195000000.0
2005-12-02 09:15:00,6.35392,6.35721,6.35269,6.35696,214000000.0
2005-12-02 09:30:00,6.3562,6.35993,6.35564,6.35841,228000000.0
2005-12-02 09:45:00,6.35826,6.36162,6.35711,6.35711,218000000.0
2005-12-02 10:00:00,6.35774,6.35859,6.35381,6.35799,195000000.0
2005-12-02 10:15:00,6.3584,6.35872,6.35193,6.35634,194000000.0
2005-12-02 10:30:00,6.35638,6.3594,6.35485,6.35926,191000000.0
2005-12-02 10:45:00,6.36028,6.3612,6.35763,6.35906,176000000.0
2005-12-02 11:00:00,6.35901,6.3603,6.35652,6.35864,199000000.0
2005-12-02 11:15:00,6.35907,6.35942,6.35549,6.35642,203000000.0
2005-12-02 11:30:00,6.35648,6.35869,6.35533,6.35608,198000000.0
2005-12-02 11:45:00,6.35613,6.35952,6.35472,6.35618,182000000.0
2005-12-02 12:00:00,6.35625,6.35896,6.35533,6.35737,187000000.0
2005-12-02 12:15:00,6.35799,6.35901,6.35627,6.35676,183000000.0
2005-12-02 12:30:00,6.35712,6.35886,6.35617,6.35723,195000000.0
2005-12-02 12:45:00,6.35764,6.35954,6.35568,6.35859,193000000.0
2005-12-02 13:00:00,6.35913,6.3639,6.35791,6.36007,237000000.0
2005-12-02 13:15:00,6.35974,6.36092,6.35811,6.35989,203000000.0
2005-12-02 13:30:00,6.36002,6.36288,6.35721,6.36217,175000000.0
2005-12-02 13:45:00,6.36185,6.36468,6.36047,6.36345,181000000.0
2005-12-02 14:00:00,6.36325,6.36339,6.35906,6.36265,188000000.0
2005-12-02 14:15:00,6.36189,6.36523,6.36045,6.36475,193000000.0
2005-12-02 14:30:00,6.36489,6.36627,6.3593,6.36059,200000000.0
2005-12-02 14:45:00,6.36115,6.36376,6.35828,6.3593,187000000.0
2005-12-02 15:00:00,6.35972,6.36468,6.35836,6.36468,205000000.0
2005-12-02 15:15:00,6.36416,6.36435,6.35882,6.36319,198000000.0
2005-12-02 15:30:00,6.36292,6.37262,6.3615,6.36424,182000000.0
2005-12-02 15:45:00,6.36468,6.36558,6.33631,6.34672,230000000.0
2005-12-02 16:00:00,6.34772,6.35342,6.34511,6.35201,195000000.0
2005-12-02 16:15:00,6.35184,6.3656,6.34877,6.36271,182000000.0
2005-12-02 16:30:00,6.36296,6.36334,6.35791,6.36136,217000000.0
2005-12-02 16:45:00,6.36085,6.38381,6.36045,6.38278,177000000.0
2005-12-02 17:00:00,6.38307,6.38345,6.37064,6.37234,192000000.0
2005-12-02 17:15:00,6.37172,6.37617,6.37064,6.37124,188000000.0
2005-12-02 17:30:00,6.37132,6.37386,6.35628,6.36319,203000000.0
2005-12-02 17:45:00,6.36366,6.37282,6.35577,6.36795,212000000.0
2005-12-02 18:00:00,6.36771,6.36952,6.36378,6.36581,203000000.0
2005-12-02 18:15:00,6.36568,6.36638,6.35754,6.35833,191000000.0
2005-12-02 18:30:00,6.35988,6.36645,6.3595,6.36497,208000000.0
2005-12-02 18:45:00,6.36566,6.36731,6.36289,6.36465,200000000.0
2005-12-02 19:00:00,6.36406,6.36571,6.35396,6.35873,214000000.0
2005-12-02 19:15:00,6.35775,6.3616,6.35609,6.36052,195000000.0
2005-12-02 19:30:00,6.35931,6.36102,6.35708,6.36019,199000000.0
2005-12-02 19:45:00,6.35993,6.36103,6.35651,6.35803,209000000.0
2005-12-02 20:00:00,6.35824,6.35891,6.3531,6.35324,198000000.0
2005-12-02 20:15:00,6.35343,6.35615,6.34877,6.35221,192000000.0
2005-12-02 20:30:00,6.35219,6.35663,6.35055,6.35451,218000000.0
2005-12-02 20:45:00,6.35419,6.35846,6.35367,6.35701,194000000.0
2005-12-02 21:00:00,6.35722,6.36163,6.35653,6.35935,200000000.0
2005-12-02 21:15:00,6.35932,6.36109,6.3583,6.36017,178000000.0
2005-12-02 21:30:00,6.36047,6.36047,6.3555,6.35706,212000000.0
2005-12-02 21:45:00,6.35642,6.35951,6.35519,6.35689,196000000.0
2005-12-02 22:00:00,6.35739,6.35905,6.35576,6.35751,210000000.0
2005-12-02 22:15:00,6.35748,6.35883,6.35438,6.35494,201000000.0
2005-12-02 22:30:00,6.35404,6.35666,6.35346,6.35487,179000000.0
2005-12-02 22:45:00,6.35426,6.35598,6.35323,6.35433,202000000.0
2005-12-02 23:00:00,6.35397,6.35639,6.3531,6.35388,194000000.0
2005-12-02 23:15:00,6.35492,6.35588,6.3527,6.3534,195000000.0
2005-12-02 23:30:00,6.35413,6.35533,6.3526,6.35269,214000000.0
2005-12-02 23:45:00,6.35268,6.3553,6.35268,6.3541,219000000.0
2005-12-05 02:00:00,6.35382,6.35538,6.35233,6.35396,216000000.0
2005-12-05 02:15:00,6.35414,6.35645,6.35305,6.35493,203000000.0
2005-12-05 02:30:00,6.35484,6.35546,6.35277,6.35389,204000000.0
2005-12-05 02:45:00,6.35411,6.3577,6.35385,6.35543,200000000.0
2005-12-05 03:00:00,6.35533,6.36063,6.35407,6.35968,215000000.0
2005-12-05 03:15:00,6.35938,6.35964,6.35726,6.35789,183000000.0
2005-12-05 03:30:00,6.35824,6.36351,6.35726,6.36276,210000000.0
2005-12-05 03:45:00,6.36255,6.36314,6.35954,6.36249,190000000.0
2005-12-05 04:00:00,6.36202,6.3635,6.36042,6.36078,213000000.0
2005-12-05 04:15:00,6.36119,6.365,6.36039,6.36401,172000000.0
2005-12-05 04:30:00,6.36379,6.36539,6.36237,6.36331,184000000.0
2005-12-05 04:45:00,6.36322,6.36451,6.36193,6.36342,199000000.0
2005-12-05 05:00:00,6.36376,6.36612,6.36283,6.36612,193000000.0
2005-12-05 05:15:00,6.36462,6.36817,6.36344,6.3677,212000000.0
2005-12-05 05:30:00,6.36697,6.36823,6.36448,6.3648,215000000.0
2005-12-05 05:45:00,6.36506,6.36705,6.36432,6.36641,209000000.0
2005-12-05 06:00:00,6.36726,6.36915,6.36506,6.36777,231000000.0
2005-12-05 06:15:00,6.36738,6.36923,6.36651,6.36672,208000000.0
2005-12-05 06:30:00,6.36737,6.36869,6.36529,6.36658,201000000.0
2005-12-05 06:45:00,6.36662,6.36848,6.36557,6.36589,189000000.0
2005-12-05 07:00:00,6.36547,6.36624,6.36272,6.36407,199000000.0
2005-12-05 07:15:00,6.36363,6.36642,6.36259,6.36595,234000000.0
2005-12-05 07:30:00,6.3652,6.36671,6.36125,6.36154,179000000.0
2005-12-05 07:45:00,6.3612,6.36477,6.3612,6.36333,188000000.0
2005-12-05 08:00:00,6.36319,6.36416,6.3619,6.36314,196000000.0
2005-12-05 08:15:00,6.36312,6.36431,6.35992,6.36049,179000000.0
2005-12-05 08:30:00,6.36089,6.3633,6.35887,6.36295,176000000.0
2005-12-05 08:45:00,6.363,6.36571,6.3598,6.36571,227000000.0
2005-12-05 09:00:00,6.36559,6.36915,6.36439,6.36658,195000000.0
2005-12-05 09:15:00,6.36702,6.36864,6.36347,6.36442,214000000.0
2005-12-05 09:30:00,6.36439,6.36976,6.36439,6.36591,228000000.0
2005-12-05 09:45:00,6.3662,6.3676,6.36457,6.36525,218000000.0
2005-12-05 10:00:00,6.36565,6.36705,6.3622,6.3655,195000000.0
2005-12-05 10:15:00,6.36538,6.36981,6.36422,6.36613,194000000.0
2005-12-05 10:30:00,6.36622,6.36831,6.36403,6.36625,191000000.0
2005-12-05 10:45:00,6.36585,6.36674,6.36009,6.36135,176000000.0
2005-12-05 11:00:00,6.36032,6.36181,6.35923,6.3606,199000000.0
2005-12-05 11:15:00,6.36064,6.3626,6.3597,6.36041,203000000.0
2005-12-05 11:30:00,6.3606,6.36511,6.35964,6.36383,198000000.0
2005-12-05 11:45:00,6.36359,6.36622,6.36137,6.36146,182000000.0
2005-12-05 12:00:00,6.36205,6.36323,6.35952,6.3621,187000000.0
2005-12-05 12:15:00,6.36166,6.36478,6.36122,6.36478,183000000.0
2005-12-05 12:30:00,6.36495,6.36495,6.36177,6.36273,195000000.0
2005-12-05 12:45:00,6.363,6.36356,6.35882,6.36026,193000000.0
2005-12-05 13:00:00,6.35974,6.3631,6.34467,6.34757,237000000.0
2005-12-05 13:15:00,6.34754,6.3487,6.34366,6.34404,203000000.0
2005-12-05 13:30:00,6.34373,6.34707,6.34259,6.34438,175000000.0
2005-12-05 13:45:00,6.34547,6.34547,6.33838,6.34067,181000000.0
2005-12-05 14:00:00,6.34031,6.34346,6.33734,6.3428,188000000.0
2005-12-05 14:15:00,6.34331,6.34515,6.34127,6.34301,193000000.0
2005-12-05 14:30:00,6.34366,6.34744,6.34096,6.34228,200000000.0
2005-12-05 14:45:00,6.34157,6.34157,6.32521,6.32674,187000000.0
2005-12-05 15:00:00,6.32649,6.32786,6.31891,6.32674,205000000.0
2005-12-05 15:15:00,6.32715,6.32759,6.32255,6.32435,198000000.0
2005-12-05 15:30:00,6.32526,6.32835,6.32062,6.32271,182000000.0
2005-12-05 15:45:00,6.32307,6.32803,6.31952,6.32621,230000000.0
2005-12-05 16:00:00,6.32665,6.33416,6.32665,6.33365,195000000.0
2005-12-05 16:15:00,6.33337,6.33417,6.32824,6.32916,182000000.0
2005-12-05 16:30:00,6.32947,6.33066,6.32359,6.32556,217000000.0
2005-12-05 16:45:00,6.32476,6.32967,6.32341,6.32397,177000000.0
2005-12-05 17:00:00,6.32504,6.32815,6.32192,6.32258,192000000.0
2005-12-05 17:15:00,6.32178,6.32812,6.31978,6.32812,188000000.0
2005-12-05 17:30:00,6.32897,6.3337,6.32613,6.33172,203000000.0
2005-12-05 17:45:00,6.33216,6.33885,6.32839,6.33039,212000000.0
2005-12-05 18:00:00,6.33066,6.33106,6.32314,6.32417,203000000.0
2005-12-05 18:15:00,6.32489,6.32844,6.32327,6.32474,191000000.0
2005-12-05 18:30:00,6.32545,6.32742,6.32036,6.32036,208000000.0
2005-12-05 18:45:00,6.32166,6.32309,6.31431,6.31566,200000000.0
2005-12-05 19:00:00,6.31553,6.31828,6.31131,6.31426,214000000.0
2005-12-05 19:15:00,6.31294,6.31403,6.30877,6.31018,195000000.0
2005-12-05 19:30:00,6.31079,6.31278,6.30229,6.30288,199000000.0
2005-12-05 19:45:00,6.30172,6.30422,6.29774,6.30217,209000000.0
2005-12-05 20:00:00,6.30246,6.30581,6.29962,6.30136,198000000.0
2005-12-05 20:15:00,6.30194,6.30414,6.2983,6.30028,192000000.0
2005-12-05 20:30:00,6.30007,6.30644,6.29947,6.30433,218000000.0
2005-12-05 20:45:00,6.30479,6.31035,6.30361,6.30893,194000000.0
2005-12-05 21:00:00,6.3087,6.31125,6.30391,6.30581,200000000.0
2005-12-05 21:15:00,6.30451,6.31025,6.30373,6.31002,178000000.0
2005-12-05 21:30:00,6.31029,6.31324,6.3086,6.31317,212000000.0
2005-12-05 21:45:00,6.31243,6.31354,6.30993,6.31295,196000000.0
2005-12-05 22:00:00,6.31225,6.31421,6.31135,6.31181,210000000.0
2005-12-05 22:15:00,6.31201,6.31384,6.30942,6.31097,201000000.0
2005-12-05 22:30:00,6.31072,6.31293,6.30943,6.31183,179000000.0
2005-12-05 22:45:00,6.31144,6.31379,6.31066,6.31185,202000000.0
2005-12-05 23:00:00,6.31312,6.31756,6.31208,6.31653,194000000.0
2005-12-05 23:15:00,6.31683,6.31848,6.31366,6.31366,195000000.0
2005-12-05 23:30:00,6.31509,6.31653,6.31357,6.31385,214000000.0
2005-12-05 23:45:00,6.31346,6.31549,6.31237,6.31451,219000000.0
2005-12-06 00:00:00,6.31506,6.31585,6.311,6.31333,195000000.0
2005-12-06 00:15:00,6.3139,6.31511,6.31015,6.3102,191000000.0
2005-12-06 00:30:00,6.31074,6.31449,6.31071,6.31394,205000000.0
2005-12-06 00:45:00,6.31424,6.31424,6.31081,6.31259,189000000.0
2005-12-06 01:00:00,6.31251,6.31439,6.31159,6.31285,188000000.0
2005-12-06 01:15:00,6.31271,6.31463,6.3103,6.31403,192000000.0
2005-12-06 01:30:00,6.31384,6.31745,6.31221,6.31605,211000000.0
2005-12-06 01:45:00,6.3165,6.31809,6.31449,6.31502,196000000.0
2005-12-06 02:00:00,6.31459,6.31893,6.31352,6.31506,216000000.0
2005-12-06 02:15:00,6.31588,6.31645,6.31176,6.31541,203000000.0
2005-12-06 02:30:00,6.31539,6.31656,6.31305,6.31554,204000000.0
2005-12-06 02:45:00,6.31613,6.31735,6.31176,6.31345,200000000.0
2005-12-06 03:00:00,6.31311,6.31595,6.31209,6.31376,215000000.0
2005-12-06 03:15:00,6.31391,6.31655,6.31287,6.31625,183000000.0
2005-12-06 03:30:00,6.31667,6.31899,6.31392,6.3156,210000000.0
2005-12-06 03:45:00,6.31486,6.31682,6.3136,6.31604,190000000.0
2005-12-06 04:00:00,6.31539,6.31661,6.31395,6.31492,213000000.0
2005-12-06 04:15:00,6.31507,6.3168,6.31394,6.31584,172000000.0
2005-12-06 04:30:00,6.31603,6.31833,6.31507,6.31704,184000000.0
2005-12-06 04:45:00,6.3173,6.31888,6.3156,6.31685,199000000.0
2005-12-06 05:00:00,6.31729,6.31833,6.31556,6.31697,193000000.0
2005-12-06 05:15:00,6.31688,6.3182,6.31596,6.31756,212000000.0
2005-12-06 05:30:00,6.31759,6.32025,6.31702,6.31773,215000000.0
2005-12-06 05:45:00,6.31806,6.31977,6.31614,6.31686,209000000.0
2005-12-06 06:00:00,6.31697,6.31943,6.31644,6.31782,231000000.0
2005-12-06 06:15:00,6.31714,6.3175,6.3134,6.31441,208000000.0
2005-12-06 06:30:00,6.31459,6.31659,6.31384,6.31536,201000000.0
2005-12-06 06:45:00,6.31552,6.3173,6.31408,6.31613,189000000.0
2005-12-06 07:00:00,6.31624,6.31674,6.31377,6.3156,199000000.0
2005-12-06 07:15:00,6.31537,6.31597,6.31378,6.31431,234000000.0
2005-12-06 07:30:00,6.31417,6.3156,6.31247,6.31443,179000000.0
2005-12-06 07:45:00,6.31354,6.31643,6.31202,6.31282,188000000.0
2005-12-06 08:00:00,6.31349,6.31447,6.31136,6.31318,196000000.0
2005-12-06 08:15:00,6.31327,6.31558,6.31208,6.31437,179000000.0
2005-12-06 08:30:00,6.31413,6.31531,6.31217,6.31406,176000000.0
2005-12-06 08:45:00,6.31315,6.31801,6.313,6.31594,227000000.0
2005-12-06 09:00:00,6.31544,6.31992,6.31481,6.31831,195000000.0
2005-12-06 09:15:00,6.31877,6.32493,6.31755,6.32263,214000000.0
2005-12-06 09:30:00,6.3232,6.32354,6.31579,6.31877,228000000.0
2005-12-06 09:45:00,6.3202,6.32126,6.31477,6.31855,218000000.0
2005-12-06 10:00:00,6.31862,6.32221,6.31639,6.32221,195000000.0
2005-12-06 10:15:00,6.32233,6.32313,6.3152,6.3168,194000000.0
2005-12-06 10:30:00,6.31612,6.3198,6.31403,6.31949,191000000.0
2005-12-06 10:45:00,6.31911,6.32114,6.31634,6.31777,176000000.0
2005-12-06 11:00:00,6.31765,6.32599,6.31683,6.32541,199000000.0
2005-12-06 11:15:00,6.3257,6.32641,6.31858,6.31969,203000000.0
2005-12-06 11:30:00,6.32007,6.32477,6.31973,6.32167,198000000.0
2005-12-06 11:45:00,6.32183,6.32328,6.31853,6.31967,182000000.0
2005-12-06 12:00:00,6.32023,6.32275,6.31857,6.32126,187000000.0
2005-12-06 12:15:00,6.32089,6.32887,6.31956,6.3272,183000000.0
2005-12-06 12:30:00,6.32646,6.32888,6.32455,6.32488,195000000.0
2005-12-06 12:45:00,6.32487,6.32919,6.32299,6.32299,193000000.0
2005-12-06 13:00:00,6.32252,6.32415,6.31987,6.32137,237000000.0
2005-12-06 13:15:00,6.32177,6.32177,6.31793,6.31928,203000000.0
2005-12-06 13:30:00,6.31944,6.32188,6.31766,6.32046,175000000.0
2005-12-06 13:45:00,6.32054,6.32205,6.31803,6.32167,181000000.0
2005-12-06 14:00:00,6.32213,6.32268,6.31388,6.31416,188000000.0
2005-12-06 14:15:00,6.31461,6.31622,6.31226,6.31494,193000000.0
2005-12-06 14:30:00,6.31415,6.31901,6.31294,6.31672,200000000.0
2005-12-06 14:45:00,6.31627,6.32177,6.31531,6.31722,187000000.0
2005-12-06 15:00:00,6.31734,6.32068,6.31058,6.31695,205000000.0
2005-12-06 15:15:00,6.31637,6.31761,6.31378,6.31469,198000000.0
2005-12-06 15:30:00,6.31368,6.32402,6.31368,6.32275,182000000.0
2005-12-06 15:45:00,6.32238,6.3234,6.31498,6.31524,230000000.0
2005-12-06 16:00:00,6.31589,6.31723,6.30466,6.30616,195000000.0
2005-12-06 16:15:00,6.30616,6.32509,6.30464,6.32493,182000000.0
2005-12-06 16:30:00,6.32478,6.33105,6.32211,6.32836,217000000.0
2005-12-06 16:45:00,6.32842,6.33072,6.32546,6.3301,177000000.0
2005-12-06 17:00:00,6.33034,6.33048,6.31777,6.32189,192000000.0
2005-12-06 17:15:00,6.32142,6.32597,6.31959,6.32154,188000000.0
2005-12-06 17:30:00,6.32159,6.32734,6.32019,6.32644,203000000.0
2005-12-06 17:45:00,6.326,6.327,6.31964,6.31968,212000000.0
2005-12-06 18:00:00,6.31971,6.32155,6.31411,6.31463,203000000.0
2005-12-06 18:15:00,6.31386,6.32374,6.31347,6.31862,191000000.0
2005-12-06 18:30:00,6.31835,6.3214,6.31704,6.31885,208000000.0
2005-12-06 18:45:00,6.31923,6.32033,6.3155,6.31654,200000000.0
2005-12-06 19:00:00,6.31692,6.31721,6.31087,6.31689,214000000.0
2005-12-06 19:15:00,6.31511,6.31729,6.31141,6.31151,195000000.0
2005-12-06 19:30:00,6.311,6.31289,6.30739,6.31135,199000000.0
2005-12-06 19:45:00,6.31172,6.3124,6.30874,6.30936,209000000.0
2005-12-06 20:00:00,6.30956,6.31033,6.30501,6.30615,198000000.0
2005-12-06 20:15:00,6.3063,6.31253,6.30515,6.30875,192000000.0
2005-12-06 20:30:00,6.30888,6.31284,6.30636,6.30636,218000000.0
2005-12-06 20:45:00,6.30618,6.31017,6.30474,6.30745,194000000.0
2005-12-06 21:00:00,6.30731,6.30979,6.30699,6.30842,200000000.0
2005-12-06 21:15:00,6.30811,6.31004,6.3066,6.30951,178000000.0
2005-12-06 21:30:00,6.30897,6.3113,6.30803,6.31033,212000000.0
2005-12-06 21:45:00,6.31039,6.31197,6.30935,6.31044,196000000.0
2005-12-06 22:00:00,6.31007,6.31256,6.30893,6.31176,210000000.0
2005-12-06 22:15:00,6.31192,6.31476,6.31064,6.31273,201000000.0
2005-12-06 22:30:00,6.31228,6.31546,6.3115,6.31409,179000000.0
2005-12-06 22:45:00,6.31303,6.31495,6.3111,6.31164,202000000.0
2005-12-06 23:00:00,6.3116,6.31434,6.31038,6.31171,194000000.0
2005-12-06 23:15:00,6.31214,6.31552,6.31131,6.31414,195000000.0
2005-12-06 23:30:00,6.314,6.31609,6.31284,6.31609,214000000.0
2005-12-06 23:45:00,6.31547,6.32,6.31415,6.31923,219000000.0
2005-12-07 00:00:00,6.31923,6.31988,6.31578,6.31732,195000000.0
2005-12-07 00:15:00,6.31735,6.31917,6.31485,6.31705,191000000.0
2005-12-07 00:30:00,6.31664,6.31846,6.31576,6.3174,205000000.0
2005-12-07 00:45:00,6.31751,6.3196,6.3162,6.31796,189000000.0
2005-12-07 01:00:00,6.31829,6.32153,6.31788,6.31799,188000000.0
2005-12-07 01:15:00,6.31804,6.31913,6.31229,6.31229,192000000.0
2005-12-07 01:30:00,6.31212,6.314,6.30641,6.30694,211000000.0
2005-12-07 01:45:00,6.30724,6.30897,6.30555,6.30857,196000000.0
2005-12-07 02:00:00,6.30813,6.31111,6.30742,6.30905,216000000.0
2005-12-07 02:15:00,6.30916,6.31806,6.30916,6.31688,203000000.0
2005-12-07 02:30:00,6.31561,6.3172,6.31204,6.31394,204000000.0
2005-12-07 02:45:00,6.31408,6.31677,6.31302,6.31579,200000000.0
2005-12-07 03:00:00,6.31557,6.32219,6.31481,6.32027,215000000.0
2005-12-07 03:15:00,6.31984,6.32336,6.31898,6.32171,183000000.0
2005-12-07 03:30:00,6.32238,6.32238,6.31849,6.32045,210000000.0
2005-12-07 03:45:00,6.31998,6.32623,6.31998,6.32542,190000000.0
2005-12-07 04:00:00,6.32363,6.32486,6.32032,6.32186,213000000.0
2005-12-07 04:15:00,6.32066,6.32442,6.32066,6.32298,172000000.0
2005-12-07 04:30:00,6.32251,6.32683,6.32241,6.32546,184000000.0
2005-12-07 04:45:00,6.32557,6.32598,6.32317,6.32329,199000000.0
2005-12-07 05:00:00,6.32335,6.32529,6.32273,6.32412,193000000.0
2005-12-07 05:15:00,6.32392,6.32454,6.31904,6.32002,212000000.0
2005-12-07 05:30:00,6.31983,6.32315,6.31912,6.32204,215000000.0
2005-12-07 05:45:00,6.32118,6.32301,6.32065,6.32065,209000000.0
2005-12-07 06:00:00,6.32148,6.32319,6.31963,6.32193,231000000.0
2005-12-07 06:15:00,6.3212,6.32255,6.31975,6.32067,208000000.0
2005-12-07 06:30:00,6.32092,6.32265,6.32029,6.322,201000000.0
2005-12-07 06:45:00,6.32141,6.32332,6.32055,6.32142,189000000.0
2005-12-07 07:00:00,6.32133,6.32221,6.31964,6.32068,199000000.0
2005-12-07 07:15:00,6.32046,6.32216,6.31976,6.32031,234000000.0
2005-12-07 07:30:00,6.31984,6.32312,6.31831,6.32301,179000000.0
2005-12-07 07:45:00,6.32294,6.32373,6.31826,6.32091,188000000.0
2005-12-07 08:00:00,6.32113,6.32344,6.32004,6.3211,196000000.0
2005-12-07 08:15:00,6.32101,6.32591,6.32061,6.32095,179000000.0
2005-12-07 08:30:00,6.32113,6.32896,6.32049,6.32842,176000000.0
2005-12-07 08:45:00,6.32758,6.32825,6.32216,6.32589,227000000.0
2005-12-07 09:00:00,6.3269,6.3298,6.32551,6.32703,195000000.0
2005-12-07 09:15:00,6.32744,6.3396,6.32665,6.33751,214000000.0
2005-12-07 09:30:00,6.33726,6.3395,6.33428,6.33625,228000000.0
2005-12-07 09:45:00,6.33528,6.33653,6.33032,6.33373,218000000.0
2005-12-07 10:00:00,6.33358,6.33533,6.32948,6.33121,195000000.0
2005-12-07 10:15:00,6.33067,6.3309,6.326,6.32693,194000000.0
2005-12-07 10:30:00,6.32758,6.32863,6.32487,6.32744,191000000.0
2005-12-07 10:45:00,6.3269,6.33344,6.32596,6.33136,176000000.0
2005-12-07 11:00:00,6.33155,6.34092,6.33067,6.34001,199000000.0
2005-12-07 11:15:00,6.34082,6.34112,6.33525,6.33632,203000000.0
2005-12-07 11:30:00,6.33661,6.3392,6.33504,6.33589,198000000.0
2005-12-07 11:45:00,6.33593,6.34743,6.33545,6.34651,182000000.0
2005-12-07 12:00:00,6.34653,6.34718,6.34365,6.34512,187000000.0
2005-12-07 12:15:00,6.34505,6.34742,6.34182,6.34603,183000000.0
2005-12-07 12:30:00,6.34719,6.34991,6.34489,6.34826,195000000.0
2005-12-07 12:45:00,6.3481,6.35144,6.34672,6.34672,193000000.0
2005-12-07 13:00:00,6.34742,6.35009,6.34698,6.3471,237000000.0
2005-12-07 13:15:00,6.34741,6.35502,6.34708,6.3549,203000000.0
2005-12-07 13:30:00,6.35419,6.35785,6.35223,6.35402,175000000.0
2005-12-07 13:45:00,6.35437,6.35548,6.35126,6.35349,181000000.0
2005-12-07 14:00:00,6.35454,6.35465,6.34586,6.34699,188000000.0
2005-12-07 14:15:00,6.34795,6.34949,6.34551,6.34949,193000000.0
2005-12-07 14:30:00,6.34941,6.35392,6.34856,6.35311,200000000.0
2005-12-07 14:45:00,6.35265,6.3531,6.34915,6.35102,187000000.0
2005-12-07 15:00:00,6.35103,6.35452,6.34975,6.35443,205000000.0
2005-12-07 15:15:00,6.35505,6.35797,6.35298,6.35518,198000000.0
2005-12-07 15:30:00,6.35498,6.35563,6.35029,6.35225,182000000.0
2005-12-07 15:45:00,6.35243,6.35456,6.34708,6.34756,230000000.0
2005-12-07 16:00:00,6.34697,6.35054,6.3445,6.34955,195000000.0
2005-12-07 16:15:00,6.34926,6.35063,6.34756,6.34863,182000000.0
2005-12-07 16:30:00,6.34859,6.35362,6.3462,6.34733,217000000.0
2005-12-07 16:45:00,6.34717,6.34852,6.34191,6.34662,177000000.0
2005-12-07 17:00:00,6.34643,6.35067,6.34299,6.34977,192000000.0
2005-12-07 17:15:00,6.35009,6.3504,6.34628,6.34711,188000000.0
2005-12-07 17:30:00,6.34746,6.34995,6.34612,6.34864,203000000.0
2005-12-07 17:45:00,6.34883,6.35219,6.34568,6.34806,212000000.0
2005-12-07 18:00:00,6.34843,6.3519,6.34587,6.34899,203000000.0
2005-12-07 18:15:00,6.34947,6.34947,6.34483,6.34589,191000000.0
2005-12-07 18:30:00,6.34553,6.34962,6.34398,6.34804,208000000.0
2005-12-07 18:45:00,6.34817,6.34995,6.34612,6.34912,200000000.0
2005-12-07 19:00:00,6.34791,6.35457,6.34791,6.35128,214000000.0
2005-12-07 19:15:00,6.35108,6.35809,6.34945,6.35532,195000000.0
2005-12-07 19:30:00,6.35456,6.3559,6.35218,6.35325,199000000.0
2005-12-07 19:45:00,6.35321,6.35465,6.35208,6.35341,209000000.0
2005-12-07 20:00:00,6.35338,6.35456,6.351,6.35172,198000000.0
2005-12-07 20:15:00,6.35114,6.35439,6.35085,6.35317,192000000.0
2005-12-07 20:30:00,6.3529,6.35371,6.3514,6.35302,218000000.0
2005-12-07 20:45:00,6.35269,6.35327,6.34759,6.35015,194000000.0
2005-12-07 21:00:00,6.34949,6.35084,6.34793,6.34875,200000000.0
2005-12-07 21:15:00,6.3493,6.35108,6.34654,6.34735,178000000.0
2005-12-07 21:30:00,6.3475,6.35087,6.3454,6.34701,212000000.0
2005-12-07 21:45:00,6.34782,6.34948,6.34662,6.34736,196000000.0
2005-12-07 22:00:00,6.34703,6.35027,6.34682,6.34811,210000000.0
2005-12-07 22:15:00,6.34969,6.34969,6.34514,6.346,201000000.0
2005-12-07 22:30:00,6.34564,6.34822,6.34531,6.34736,179000000.0
2005-12-07 22:45:00,6.34743,6.34955,6.34603,6.34827,202000000.0
2005-12-07 23:00:00,6.34807,6.35016,6.34704,6.34803,194000000.0
2005-12-07 23:15:00,6.34795,6.35112,6.34729,6.34964,195000000.0
2005-12-07 23:30:00,6.34951,6.34954,6.34601,6.34756,214000000.0
2005-12-07 23:45:00,6.34803,6.34923,6.3449,6.3473,219000000.0
2005-12-08 00:00:00,6.34733,6.34813,6.34504,6.34607,195000000.0
2005-12-08 00:15:00,6.34591,6.34913,6.34539,6.34806,191000000.0
2005-12-08 00:30:00,6.34794,6.35124,6.3466,6.34839,205000000.0
2005-12-08 00:45:00,6.34962,6.35486,6.34929,6.3529,189000000.0
2005-12-08 01:00:00,6.35259,6.35481,6.35131,6.35328,188000000.0
2005-12-08 01:15:00,6.35239,6.35274,6.35008,6.35204,192000000.0
2005-12-08 01:30:00,6.35192,6.35306,6.3499,6.35232,211000000.0
2005-12-08 01:45:00,6.35235,6.35286,6.35055,6.35064,196000000.0
2005-12-08 02:00:00,6.35059,6.35161,6.34402,6.34744,216000000.0
2005-12-08 02:15:00,6.34768,6.34846,6.34445,6.34581,203000000.0
2005-12-08 02:30:00,6.34511,6.34603,6.34091,6.34308,204000000.0
2005-12-08 02:45:00,6.34381,6.34726,6.34097,6.34589,200000000.0
2005-12-08 03:00:00,6.34601,6.34929,6.34497,6.34672,215000000.0
2005-12-08 03:15:00,6.34627,6.35287,6.34611,6.35279,183000000.0
2005-12-08 03:30:00,6.35175,6.35403,6.3492,6.35255,210000000.0
2005-12-08 03:45:00,6.35268,6.35655,6.35151,6.354,190000000.0
2005-12-08 04:00:00,6.35404,6.35773,6.3515,6.35254,213000000.0
2005-12-08 04:15:00,6.35263,6.35395,6.35169,6.35271,172000000.0
2005-12-08 04:30:00,6.3524,6.35595,6.35096,6.35241,184000000.0
2005-12-08 04:45:00,6.35231,6.35377,6.35075,6.35177,199000000.0
2005-12-08 05:00:00,6.35173,6.35456,6.35055,6.35164,193000000.0
2005-12-08 05:15:00,6.35171,6.35374,6.35081,6.35301,212000000.0
2005-12-08 05:30:00,6.3519,6.35383,6.35048,6.35314,215000000.0
2005-12-08 05:45:00,6.35279,6.354,6.35049,6.35162,209000000.0
2005-12-08 06:00:00,6.35167,6.35392,6.34658,6.34831,231000000.0
2005-12-08 06:15:00,6.34889,6.35169,6.34598,6.34922,208000000.0
2005-12-08 06:30:00,6.3497,6.35143,6.34692,6.34916,201000000.0
2005-12-08 06:45:00,6.34886,6.35032,6.34805,6.34919,189000000.0
2005-12-08 07:00:00,6.34881,6.35104,6.34796,6.34988,199000000.0
2005-12-08 07:15:00,6.34903,6.35101,6.3473,6.34854,234000000.0
2005-12-08 07:30:00,6.3487,6.35075,6.34733,6.34917,179000000.0
2005-12-08 07:45:00,6.34942,6.35002,6.34663,6.34827,188000000.0
2005-12-08 08:00:00,6.34798,6.35097,6.34756,6.3491,196000000.0
2005-12-08 08:15:00,6.34751,6.34876,6.34522,6.34876,179000000.0
2005-12-08 08:30:00,6.35034,6.35408,6.34818,6.35098,176000000.0
2005-12-08 08:45:00,6.35222,6.35336,6.34738,6.34954,227000000.0
2005-12-08 09:00:00,6.34964,6.35163,6.34669,6.34869,195000000.0
2005-12-08 09:15:00,6.34866,6.34975,6.34145,6.34478,214000000.0
2005-12-08 09:30:00,6.34464,6.34648,6.3384,6.34256,228000000.0
2005-12-08 09:45:00,6.3419,6.34326,6.33699,6.33781,218000000.0
2005-12-08 10:00:00,6.33787,6.33787,6.33128,6.33478,195000000.0
2005-12-08 10:15:00,6.33598,6.33725,6.32239,6.32329,194000000.0
2005-12-08 10:30:00,6.32402,6.33126,6.31768,6.32156,191000000.0
2005-12-08 10:45:00,6.32055,6.32654,6.31994,6.3247,176000000.0
2005-12-08 11:00:00,6.32426,6.32582,6.3132,6.31657,199000000.0
2005-12-08 11:15:00,6.31716,6.32109,6.3161,6.31896,203000000.0
2005-12-08 11:30:00,6.31938,6.32072,6.31571,6.31802,198000000.0
2005-12-08 11:45:00,6.31766,6.32663,6.31747,6.32536,182000000.0
2005-12-08 12:00:00,6.32528,6.32665,6.32139,6.32417,187000000.0
2005-12-08 12:15:00,6.32415,6.32683,6.32313,6.32537,183000000.0
2005-12-08 12:30:00,6.32528,6.32686,6.32422,6.32431,195000000.0
2005-12-08 12:45:00,6.32399,6.32614,6.31847,6.32246,193000000.0
2005-12-08 13:00:00,6.32219,6.32613,6.32004,6.32368,237000000.0
2005-12-08 13:15:00,6.32378,6.32447,6.3201,6.32097,203000000.0
2005-12-08 13:30:00,6.32089,6.32181,6.31765,6.31977,175000000.0
2005-12-08 13:45:00,6.31984,6.32031,6.31686,6.31925,181000000.0
2005-12-08 14:00:00,6.31968,6.3234,6.31759,6.32153,188000000.0
2005-12-08 14:15:00,6.32064,6.32182,6.31713,6.31794,193000000.0
2005-12-08 14:30:00,6.31767,6.32233,6.31642,6.32233,200000000.0
2005-12-08 14:45:00,6.32247,6.32247,6.31904,6.32153,187000000.0
2005-12-08 15:00:00,6.32202,6.3264,6.32199,6.32607,205000000.0
2005-12-08 15:15:00,6.3257,6.3257,6.31884,6.3223,198000000.0
2005-12-08 15:30:00,6.32187,6.32497,6.31904,6.32161,182000000.0
2005-12-08 15:45:00,6.32164,6.32164,6.31713,6.31966,230000000.0
2005-12-08 16:00:00,6.31996,6.32063,6.31515,6.31515,195000000.0
2005-12-08 16:15:00,6.31603,6.32011,6.31319,6.318,182000000.0
2005-12-08 16:30:00,6.31893,6.32576,6.31637,6.3246,217000000.0
2005-12-08 16:45:00,6.32388,6.32573,6.31751,6.31941,177000000.0
2005-12-08 17:00:00,6.31884,6.3207,6.30919,6.30919,192000000.0
2005-12-08 17:15:00,6.3088,6.30945,6.28863,6.29036,188000000.0
2005-12-08 17:30:00,6.29079,6.29607,6.28955,6.29309,203000000.0
2005-12-08 17:45:00,6.29398,6.29733,6.29187,6.2934,212000000.0
2005-12-08 18:00:00,6.29306,6.2961,6.28822,6.28907,203000000.0
2005-12-08 18:15:00,6.29052,6.29139,6.281,6.28308,191000000.0
2005-12-08 18:30:00,6.28296,6.28767,6.28034,6.28174,208000000.0
2005-12-08 18:45:00,6.28129,6.29386,6.28028,6.29042,200000000.0
2005-12-08 19:00:00,6.291,6.29193,6.28565,6.28892,214000000.0
2005-12-08 19:15:00,6.29007,6.29071,6.28768,6.29006,195000000.0
2005-12-08 19:30:00,6.28979,6.29049,6.2864,6.28657,199000000.0
2005-12-08 19:45:00,6.28595,6.28962,6.28472,6.28889,209000000.0
2005-12-08 20:00:00,6.28895,6.28997,6.28316,6.28744,198000000.0
2005-12-08 20:15:00,6.28672,6.28878,6.28466,6.28647,192000000.0
2005-12-08 20:30:00,6.28589,6.28754,6.28105,6.28271,218000000.0
2005-12-08 20:45:00,6.28353,6.29325,6.28128,6.29297,194000000.0
2005-12-08 21:00:00,6.29199,6.29863,6.29119,6.29328,200000000.0
2005-12-08 21:15:00,6.29349,6.2981,6.29236,6.29533,178000000.0
2005-12-08 21:30:00,6.29512,6.30117,6.29335,6.30041,212000000.0
2005-12-08 21:45:00,6.29939,6.30386,6.2989,6.29966,196000000.0
2005-12-08 22:00:00,6.29872,6.29999,6.2964,6.29733,210000000.0
2005-12-08 22:15:00,6.29769,6.29866,6.2945,6.29538,201000000.0
2005-12-08 22:30:00,6.29572,6.29804,6.29448,6.29733,179000000.0
2005-12-08 22:45:00,6.29673,6.29683,6.29356,6.29429,202000000.0
2005-12-08 23:00:00,6.29424,6.29876,6.29415,6.2972,194000000.0
2005-12-08 23:15:00,6.29772,6.2992,6.29524,6.29663,195000000.0
2005-12-08 23:30:00,6.29743,6.29755,6.29381,6.29566,214000000.0
2005-12-08 23:45:00,6.29562,6.29669,6.29409,6.29669,219000000.0
2005-12-09 00:00:00,6.29645,6.29697,6.29289,6.29549,195000000.0
2005-12-09 00:15:00,6.2951,6.30012,6.29413,6.29891,191000000.0
2005-12-09 00:30:00,6.29899,6.30157,6.29806,6.29883,205000000.0
2005-12-09 00:45:00,6.29924,6.30056,6.29643,6.29681,189000000.0
2005-12-09 01:00:00,6.29686,6.29935,6.29586,6.29732,188000000.0
2005-12-09 01:15:00,6.29729,6.30058,6.29688,6.29762,192000000.0
2005-12-09 01:30:00,6.2977,6.29975,6.2968,6.29761,211000000.0
2005-12-09 01:45:00,6.29793,6.30134,6.29769,6.29975,196000000.0
2005-12-09 02:00:00,6.29872,6.29921,6.29553,6.29698,216000000.0
2005-12-09 02:15:00,6.29732,6.30073,6.29694,6.30069,203000000.0
2005-12-09 02:30:00,6.30034,6.31106,6.29963,6.31007,204000000.0
2005-12-09 02:45:00,6.3097,6.31008,6.3061,6.30848,200000000.0
2005-12-09 03:00:00,6.3073,6.30916,6.30308,6.30656,215000000.0
2005-12-09 03:15:00,6.30611,6.31056,6.30507,6.30644,183000000.0
2005-12-09 03:30:00,6.3074,6.3093,6.30526,6.30786,210000000.0
2005-12-09 03:45:00,6.3069,6.30888,6.30671,6.30865,190000000.0
2005-12-09 04:00:00,6.30839,6.30902,6.3057,6.3067,213000000.0
2005-12-09 04:15:00,6.30688,6.30695,6.30263,6.30333,172000000.0
2005-12-09 04:30:00,6.3036,6.30627,6.30348,6.30423,184000000.0
2005-12-09 04:45:00,6.30424,6.3045,6.30075,6.30201,199000000.0
2005-12-09 05:00:00,6.30235,6.30235,6.29771,6.29841,193000000.0
2005-12-09 05:15:00,6.29911,6.30379,6.29804,6.3028,212000000.0
2005-12-09 05:30:00,6.30178,6.30291,6.29832,6.29965,215000000.0
2005-12-09 05:45:00,6.29991,6.30129,6.29841,6.29908,209000000.0
2005-12-09 06:00:00,6.29951,6.30223,6.29836,6.30041,231000000.0
2005-12-09 06:15:00,6.30027,6.30063,6.29795,6.30011,208000000.0
2005-12-09 06:30:00,6.30058,6.30093,6.29877,6.30035,201000000.0
2005-12-09 06:45:00,6.30014,6.30088,6.29735,6.29797,189000000.0
2005-12-09 07:00:00,6.2976,6.30089,6.2976,6.29964,199000000.0
2005-12-09 07:15:00,6.29945,6.30143,6.29822,6.30122,234000000.0
2005-12-09 07:30:00,6.3011,6.30111,6.29767,6.29923,179000000.0
2005-12-09 07:45:00,6.29934,6.30366,6.29801,6.30266,188000000.0
2005-12-09 08:00:00,6.30167,6.30435,6.29877,6.29877,196000000.0
2005-12-09 08:15:00,6.29903,6.30809,6.29883,6.30693,179000000.0
2005-12-09 08:30:00,6.3073,6.30779,6.30274,6.3042,176000000.0
2005-12-09 08:45:00,6.30379,6.30481,6.29812,6.30304,227000000.0
2005-12-09 09:00:00,6.30323,6.30595,6.30249,6.305,195000000.0
2005-12-09 09:15:00,6.30598,6.30764,6.3036,6.30682,214000000.0
2005-12-09 09:30:00,6.30692,6.31584,6.30465,6.31499,228000000.0
2005-12-09 09:45:00,6.31503,6.31785,6.31124,6.31539,218000000.0
2005-12-09 10:00:00,6.3134,6.31566,6.31216,6.31406,195000000.0
2005-12-09 10:15:00,6.31322,6.31454,6.30992,6.31348,194000000.0
2005-12-09 10:30:00,6.3139,6.31624,6.31217,6.31542,191000000.0
2005-12-09 10:45:00,6.31639,6.32241,6.316,6.32049,176000000.0
2005-12-09 11:00:00,6.32028,6.32461,6.31744,6.31799,199000000.0
2005-12-09 11:15:00,6.31736,6.31904,6.31541,6.31769,203000000.0
2005-12-09 11:30:00,6.31791,6.32064,6.31604,6.31826,198000000.0
2005-12-09 11:45:00,6.31977,6.3204,6.31684,6.31989,182000000.0
2005-12-09 12:00:00,6.32007,6.32029,6.31723,6.31935,187000000.0
2005-12-09 12:15:00,6.31969,6.32032,6.31259,6.31278,183000000.0
2005-12-09 12:30:00,6.3129,6.31543,6.31173,6.31371,195000000.0
2005-12-09 12:45:00,6.3142,6.31623,6.30964,6.31005,193000000.0
2005-12-09 13:00:00,6.31031,6.31078,6.30102,6.3053,237000000.0
2005-12-09 13:15:00,6.30547,6.31045,6.30419,6.30957,203000000.0
2005-12-09 13:30:00,6.30939,6.30955,6.30525,6.30541,175000000.0
2005-12-09 13:45:00,6.3049,6.30689,6.30325,6.3067,181000000.0
2005-12-09 14:00:00,6.30629,6.30664,6.30154,6.3039,188000000.0
2005-12-09 14:15:00,6.30402,6.30513,6.30027,6.30027,193000000.0
2005-12-09 14:30:00,6.29938,6.30714,6.29803,6.30589,200000000.0
2005-12-09 14:45:00,6.30517,6.31054,6.3024,6.30989,187000000.0
2005-12-09 15:00:00,6.31046,6.31456,6.30793,6.31429,205000000.0
2005-12-09 15:15:00,6.31441,6.31441,6.30781,6.30781,198000000.0
2005-12-09 15:30:00,6.30769,6.30973,6.30595,6.30764,182000000.0
2005-12-09 15:45:00,6.3082,6.30931,6.30411,6.30643,230000000.0
2005-12-09 16:00:00,6.30675,6.31333,6.30675,6.31019,195000000.0
2005-12-09 16:15:00,6.30993,6.31185,6.30663,6.30795,182000000.0
2005-12-09 16:30:00,6.30923,6.30976,6.30388,6.30389,217000000.0
2005-12-09 16:45:00,6.30374,6.30846,6.29397,6.29928,177000000.0
2005-12-09 17:00:00,6.29718,6.2987,6.28746,6.29357,192000000.0
2005-12-09 17:15:00,6.29424,6.29987,6.2931,6.29811,188000000.0
2005-12-09 17:30:00,6.29828,6.29852,6.28666,6.29215,203000000.0
2005-12-09 17:45:00,6.29221,6.2945,6.28775,6.28852,212000000.0
2005-12-09 18:00:00,6.28813,6.29555,6.2874,6.29241,203000000.0
2005-12-09 18:15:00,6.29272,6.29665,6.29144,6.29438,191000000.0
2005-12-09 18:30:00,6.29424,6.29974,6.2934,6.29595,208000000.0
2005-12-09 18:45:00,6.2948,6.29733,6.2882,6.29361,200000000.0
2005-12-09 19:00:00,6.29355,6.29512,6.29095,6.29169,214000000.0
2005-12-09 19:15:00,6.29194,6.29469,6.29129,6.29338,195000000.0
2005-12-09 19:30:00,6.29308,6.29454,6.29047,6.29307,199000000.0
2005-12-09 19:45:00,6.29269,6.29723,6.29219,6.29641,209000000.0
2005-12-09 20:00:00,6.29706,6.29827,6.29409,6.29467,198000000.0
2005-12-09 20:15:00,6.29477,6.29601,6.29151,6.29281,192000000.0
2005-12-09 20:30:00,6.29193,6.29403,6.29037,6.29212,218000000.0
2005-12-09 20:45:00,6.29215,6.29585,6.29095,6.29461,194000000.0
2005-12-09 21:00:00,6.29515,6.29681,6.29353,6.29535,200000000.0
2005-12-09 21:15:00,6.29543,6.29737,6.29336,6.29382,178000000.0
2005-12-09 21:30:00,6.29379,6.29498,6.29248,6.29377,212000000.0
2005-12-09 21:45:00,6.29357,6.29795,6.2933,6.2963,196000000.0
2005-12-09 22:00:00,6.29493,6.29749,6.29372,6.29741,210000000.0
2005-12-09 22:15:00,6.29713,6.29807,6.29437,6.29714,201000000.0
2005-12-09 22:30:00,6.29709,6.29823,6.29476,6.29684,179000000.0
2005-12-09 22:45:00,6.29701,6.29918,6.29511,6.2972,202000000.0
2005-12-09 23:00:00,6.29765,6.30037,6.2976,6.2976,194000000.0
2005-12-09 23:15:00,6.29756,6.30099,6.29649,6.29958,195000000.0
2005-12-09 23:30:00,6.2997,6.30436,6.29793,6.3018,214000000.0
2005-12-09 23:45:00,6.30144,6.302,6.29761,6.29986,219000000.0
2005-12-12 02:00:00,6.31062,6.31189,6.30694,6.30715,216000000.0
2005-12-12 02:15:00,6.30722,6.30801,6.30406,6.30474,203000000.0
2005-12-12 02:30:00,6.30349,6.30793,6.30321,6.30596,204000000.0
2005-12-12 02:45:00,6.30603,6.30821,6.30431,6.30448,200000000.0
2005-12-12 03:00:00,6.30462,6.30726,6.30424,6.30498,215000000.0
2005-12-12 03:15:00,6.30496,6.30575,6.29396,6.29674,183000000.0
2005-12-12 03:30:00,6.2975,6.29771,6.28935,6.29143,210000000.0
2005-12-12 03:45:00,6.29056,6.29282,6.28569,6.28745,190000000.0
2005-12-12 04:00:00,6.28817,6.28891,6.28487,6.28511,213000000.0
2005-12-12 04:15:00,6.28462,6.287,6.28379,6.28635,172000000.0
2005-12-12 04:30:00,6.28612,6.28934,6.28531,6.289,184000000.0
2005-12-12 04:45:00,6.28966,6.29415,6.28825,6.29299,199000000.0
2005-12-12 05:00:00,6.29332,6.29484,6.2914,6.29233,193000000.0
2005-12-12 05:15:00,6.29229,6.29382,6.28289,6.28289,212000000.0
2005-12-12 05:30:00,6.28279,6.28545,6.28136,6.2843,215000000.0
2005-12-12 05:45:00,6.28393,6.28852,6.28285,6.28555,209000000.0
2005-12-12 06:00:00,6.28574,6.29163,6.28399,6.28956,231000000.0
2005-12-12 06:15:00,6.29026,6.29136,6.28625,6.28664,208000000.0
2005-12-12 06:30:00,6.28673,6.28845,6.28554,6.28776,201000000.0
2005-12-12 06:45:00,6.28707,6.28794,6.28354,6.28445,189000000.0
2005-12-12 07:00:00,6.28454,6.28514,6.2819,6.2841,199000000.0
2005-12-12 07:15:00,6.28463,6.28716,6.28276,6.28567,234000000.0
2005-12-12 07:30:00,6.28563,6.28804,6.2837,6.28529,179000000.0
2005-12-12 07:45:00,6.28553,6.29051,6.28433,6.28896,188000000.0
2005-12-12 08:00:00,6.28835,6.29098,6.28652,6.28735,196000000.0
2005-12-12 08:15:00,6.28793,6.2891,6.28273,6.28614,179000000.0
2005-12-12 08:30:00,6.28643,6.28863,6.28428,6.28542,176000000.0
2005-12-12 08:45:00,6.28521,6.2874,6.28414,6.28645,227000000.0
2005-12-12 09:00:00,6.28571,6.29309,6.28487,6.29041,195000000.0
2005-12-12 09:15:00,6.29077,6.29607,6.28962,6.29506,214000000.0
2005-12-12 09:30:00,6.2958,6.2958,6.28875,6.29035,228000000.0
2005-12-12 09:45:00,6.28985,6.29097,6.28664,6.28757,218000000.0
2005-12-12 10:00:00,6.28808,6.29416,6.28635,6.29279,195000000.0
2005-12-12 10:15:00,6.29245,6.29268,6.27196,6.27225,194000000.0
2005-12-12 10:30:00,6.27204,6.27538,6.26795,6.26861,191000000.0
2005-12-12 10:45:00,6.26778,6.27308,6.26722,6.26722,176000000.0
2005-12-12 11:00:00,6.26751,6.26968,6.25733,6.26338,199000000.0
2005-12-12 11:15:00,6.26314,6.26618,6.26212,6.2659,203000000.0
2005-12-12 11:30:00,6.26617,6.26857,6.2632,6.26611,198000000.0
2005-12-12 11:45:00,6.26718,6.2693,6.26446,6.26586,182000000.0
2005-12-12 12:00:00,6.26597,6.26975,6.2652,6.2661,187000000.0
2005-12-12 12:15:00,6.26604,6.26873,6.25969,6.26123,183000000.0
2005-12-12 12:30:00,6.26128,6.26392,6.25889,6.26145,195000000.0
2005-12-12 12:45:00,6.26158,6.26326,6.25994,6.26326,193000000.0
2005-12-12 13:00:00,6.26298,6.26298,6.26014,6.262,237000000.0
2005-12-12 13:15:00,6.26212,6.26212,6.25983,6.2614,203000000.0
2005-12-12 13:30:00,6.26142,6.26189,6.25929,6.26116,175000000.0
2005-12-12 13:45:00,6.26097,6.26442,6.25802,6.26442,181000000.0
2005-12-12 14:00:00,6.26371,6.26588,6.26038,6.26556,188000000.0
2005-12-12 14:15:00,6.26551,6.26551,6.26086,6.26188,193000000.0
2005-12-12 14:30:00,6.26157,6.26329,6.25806,6.25874,200000000.0
2005-12-12 14:45:00,6.25787,6.26117,6.23791,6.24647,187000000.0
2005-12-12 15:00:00,6.24704,6.24788,6.23772,6.23912,205000000.0
2005-12-12 15:15:00,6.23987,6.24076,6.22227,6.22534,198000000.0
2005-12-12 15:30:00,6.22551,6.22572,6.21422,6.21547,182000000.0
2005-12-12 15:45:00,6.21568,6.22486,6.21458,6.22486,230000000.0
2005-12-12 16:00:00,6.2255,6.22722,6.2188,6.2188,195000000.0
2005-12-12 16:15:00,6.21925,6.22621,6.2179,6.22504,182000000.0
2005-12-12 16:30:00,6.22464,6.23105,6.22374,6.23017,217000000.0
2005-12-12 16:45:00,6.22951,6.22966,6.22489,6.22489,177000000.0
2005-12-12 17:00:00,6.22558,6.23032,6.22457,6.22916,192000000.0
2005-12-12 17:15:00,6.22922,6.22955,6.2231,6.22426,188000000.0
2005-12-12 17:30:00,6.22563,6.23061,6.2233,6.22749,203000000.0
2005-12-12 17:45:00,6.22685,6.22805,6.2239,6.22646,212000000.0
2005-12-12 18:00:00,6.2259,6.22828,6.22398,6.22523,203000000.0
2005-12-12 18:15:00,6.22552,6.22747,6.21571,6.21659,191000000.0
2005-12-12 18:30:00,6.21699,6.22122,6.21492,6.21675,208000000.0
2005-12-12 18:45:00,6.21825,6.22052,6.21634,6.21864,200000000.0
2005-12-12 19:00:00,6.2189,6.22064,6.21452,6.21872,214000000.0
2005-12-12 19:15:00,6.21847,6.21941,6.21162,6.2129,195000000.0
2005-12-12 19:30:00,6.21287,6.21756,6.21115,6.21756,199000000.0
2005-12-12 19:45:00,6.21844,6.21922,6.21303,6.21577,209000000.0
2005-12-12 20:00:00,6.21514,6.21869,6.21323,6.21755,198000000.0
2005-12-12 20:15:00,6.21715,6.2195,6.21598,6.21819,192000000.0
2005-12-12 20:30:00,6.21735,6.22327,6.21683,6.22275,218000000.0
2005-12-12 20:45:00,6.2224,6.22524,6.22122,6.22268,194000000.0
2005-12-12 21:00:00,6.22334,6.2266,6.22292,6.22628,200000000.0
2005-12-12 21:15:00,6.22652,6.22799,6.22499,6.22698,178000000.0
2005-12-12 21:30:00,6.22751,6.22892,6.22616,6.22717,212000000.0
2005-12-12 21:45:00,6.22602,6.23102,6.22571,6.22995,196000000.0
2005-12-12 22:00:00,6.22999,6.23171,6.22793,6.22905,210000000.0
2005-12-12 22:15:00,6.2294,6.23028,6.22644,6.22762,201000000.0
2005-12-12 22:30:00,6.22819,6.2288,6.22502,6.22685,179000000.0
2005-12-12 22:45:00,6.22721,6.22873,6.22445,6.22836,202000000.0
2005-12-12 23:00:00,6.22845,6.22869,6.22605,6.22605,194000000.0
2005-12-12 23:15:00,6.22644,6.22844,6.224,6.22717,195000000.0
2005-12-12 23:30:00,6.22726,6.22834,6.22529,6.22646,214000000.0
2005-12-12 23:45:00,6.22675,6.22904,6.22481,6.22675,219000000.0
2005-12-13 00:00:00,6.22703,6.22749,6.2229,6.22697,195000000.0
2005-12-13 00:15:00,6.22676,6.22676,6.22222,6.2237,191000000.0
2005-12-13 00:30:00,6.2238,6.2262,6.22285,6.22513,205000000.0
2005-12-13 00:45:00,6.2254,6.22774,6.22467,6.22636,189000000.0
2005-12-13 01:00:00,6.22642,6.22756,6.22131,6.22416,188000000.0
2005-12-13 01:15:00,6.22409,6.22666,6.22376,6.22543,192000000.0
2005-12-13 01:30:00,6.22546,6.2291,6.22401,6.22748,211000000.0
2005-12-13 01:45:00,6.22741,6.23106,6.22576,6.22737,196000000.0
2005-12-13 02:00:00,6.22686,6.23064,6.22378,6.22774,216000000.0
2005-12-13 02:15:00,6.22691,6.22974,6.22506,6.22573,203000000.0
2005-12-13 02:30:00,6.22601,6.22805,6.22559,6.22755,204000000.0
2005-12-13 02:45:00,6.22738,6.22894,6.2258,6.22607,200000000.0
2005-12-13 03:00:00,6.22543,6.22874,6.22471,6.22513,215000000.0
2005-12-13 03:15:00,6.2244,6.22747,6.22429,6.22588,183000000.0
2005-12-13 03:30:00,6.22604,6.22715,6.22217,6.2246,210000000.0
2005-12-13 03:45:00,6.22465,6.22472,6.21708,6.21831,190000000.0
2005-12-13 04:00:00,6.2186,6.21994,6.21666,6.21841,213000000.0
2005-12-13 04:15:00,6.21856,6.2206,6.21702,6.21899,172000000.0
2005-12-13 04:30:00,6.21836,6.22017,6.21675,6.21964,184000000.0
2005-12-13 04:45:00,6.22013,6.22179,6.21843,6.2207,199000000.0
2005-12-13 05:00:00,6.22021,6.22192,6.21853,6.21929,193000000.0
2005-12-13 05:15:00,6.2194,6.22139,6.21871,6.2201,212000000.0
2005-12-13 05:30:00,6.22035,6.22297,6.21932,6.22006,215000000.0
2005-12-13 05:45:00,6.22035,6.22259,6.2198,6.22193,209000000.0
2005-12-13 06:00:00,6.22195,6.22698,6.22026,6.22443,231000000.0
2005-12-13 06:15:00,6.22327,6.22689,6.22327,6.22546,208000000.0
2005-12-13 06:30:00,6.22556,6.22572,6.22168,6.22358,201000000.0
2005-12-13 06:45:00,6.22332,6.22595,6.22266,6.22505,189000000.0
2005-12-13 07:00:00,6.22495,6.22527,6.22157,6.22328,199000000.0
2005-12-13 07:15:00,6.22363,6.22789,6.22304,6.22531,234000000.0
2005-12-13 07:30:00,6.22642,6.22823,6.22529,6.22631,179000000.0
2005-12-13 07:45:00,6.22616,6.22768,6.22443,6.22589,188000000.0
2005-12-13 08:00:00,6.22596,6.22742,6.22407,6.22605,196000000.0
2005-12-13 08:15:00,6.22622,6.22622,6.22134,6.2235,179000000.0
2005-12-13 08:30:00,6.22321,6.22721,6.22177,6.22567,176000000.0
2005-12-13 08:45:00,6.22499,6.22604,6.22164,6.22442,227000000.0
2005-12-13 09:00:00,6.22428,6.22564,6.22234,6.22318,195000000.0
2005-12-13 09:15:00,6.2226,6.22317,6.21828,6.2209,214000000.0
2005-12-13 09:30:00,6.22039,6.22093,6.21726,6.21835,228000000.0
2005-12-13 09:45:00,6.21935,6.22198,6.21648,6.22123,218000000.0
2005-12-13 10:00:00,6.22156,6.23369,6.22119,6.23041,195000000.0
2005-12-13 10:15:00,6.23105,6.23858,6.22751,6.23585,194000000.0
2005-12-13 10:30:00,6.23688,6.24104,6.23345,6.23964,191000000.0
2005-12-13 10:45:00,6.24083,6.24396,6.23725,6.24396,176000000.0
2005-12-13 11:00:00,6.2436,6.24486,6.23925,6.24233,199000000.0
2005-12-13 11:15:00,6.24213,6.24778,6.24099,6.24588,203000000.0
2005-12-13 11:30:00,6.24583,6.24949,6.24074,6.2417,198000000.0
2005-12-13 11:45:00,6.24126,6.24717,6.24047,6.24287,182000000.0
2005-12-13 12:00:00,6.24229,6.24235,6.23102,6.23366,187000000.0
2005-12-13 12:15:00,6.23409,6.24816,6.23409,6.24558,183000000.0
2005-12-13 12:30:00,6.24638,6.25174,6.24104,6.2417,195000000.0
2005-12-13 12:45:00,6.24117,6.24333,6.23903,6.24177,193000000.0
2005-12-13 13:00:00,6.24184,6.2484,6.24163,6.24291,237000000.0
2005-12-13 13:15:00,6.2428,6.24631,6.24129,6.24253,203000000.0
2005-12-13 13:30:00,6.2419,6.24701,6.24174,6.24453,175000000.0
2005-12-13 13:45:00,6.24391,6.24805,6.24341,6.24698,181000000.0
2005-12-13 14:00:00,6.24623,6.24843,6.24306,6.24464,188000000.0
2005-12-13 14:15:00,6.24551,6.24698,6.24084,6.24415,193000000.0
2005-12-13 14:30:00,6.24369,6.24372,6.24034,6.24191,200000000.0
2005-12-13 14:45:00,6.24293,6.24293,6.23733,6.23977,187000000.0
2005-12-13 15:00:00,6.23991,6.24103,6.23512,6.23963,205000000.0
2005-12-13 15:15:00,6.23956,6.24046,6.23567,6.2389,198000000.0
2005-12-13 15:30:00,6.23859,6.24292,6.23502,6.24239,182000000.0
2005-12-13 15:45:00,6.24311,6.24391,6.23634,6.23763,230000000.0
2005-12-13 16:00:00,6.23806,6.24115,6.23593,6.23941,195000000.0
2005-12-13 16:15:00,6.23928,6.24096,6.23627,6.23805,182000000.0
2005-12-13 16:30:00,6.23859,6.24312,6.23647,6.24312,217000000.0
2005-12-13 16:45:00,6.24265,6.24552,6.23717,6.23717,177000000.0
2005-12-13 17:00:00,6.23683,6.2399,6.23527,6.23924,192000000.0
2005-12-13 17:15:00,6.23847,6.23847,6.23283,6.2339,188000000.0
2005-12-13 17:30:00,6.23362,6.23804,6.23245,6.23641,203000000.0
2005-12-13 17:45:00,6.23674,6.23973,6.23556,6.23786,212000000.0
2005-12-13 18:00:00,6.23764,6.2384,6.23409,6.23645,203000000.0
2005-12-13 18:15:00,6.23578,6.23789,6.23378,6.23665,191000000.0
2005-12-13 18:30:00,6.23682,6.24053,6.23524,6.23905,208000000.0
2005-12-13 18:45:00,6.23967,6.24233,6.23784,6.24006,200000000.0
2005-12-13 19:00:00,6.23985,6.24411,6.2386,6.24027,214000000.0
2005-12-13 19:15:00,6.24003,6.24145,6.23703,6.2392,195000000.0
2005-12-13 19:30:00,6.23798,6.23947,6.2362,6.23662,199000000.0
2005-12-13 19:45:00,6.2362,6.23811,6.2332,6.23607,209000000.0
2005-12-13 20:00:00,6.23631,6.23761,6.23432,6.23705,198000000.0
2005-12-13 20:15:00,6.23678,6.24019,6.23535,6.23756,192000000.0
2005-12-13 20:30:00,6.23707,6.23863,6.23486,6.2363,218000000.0
2005-12-13 20:45:00,6.23613,6.23746,6.23413,6.23746,194000000.0
2005-12-13 21:00:00,6.23783,6.23958,6.22946,6.22946,200000000.0
2005-12-13 21:15:00,6.22932,6.23802,6.21093,6.21396,178000000.0
2005-12-13 21:30:00,6.21495,6.22863,6.2138,6.22618,212000000.0
2005-12-13 21:45:00,6.22499,6.23086,6.22443,6.22709,196000000.0
2005-12-13 22:00:00,6.22733,6.22733,6.2202,6.22401,210000000.0
2005-12-13 22:15:00,6.22449,6.23508,6.22315,6.23327,201000000.0
2005-12-13 22:30:00,6.23294,6.2344,6.2276,6.23195,179000000.0
2005-12-13 22:45:00,6.23175,6.23836,6.23164,6.23812,202000000.0
2005-12-13 23:00:00,6.23801,6.23942,6.23547,6.23677,194000000.0
2005-12-13 23:15:00,6.23662,6.23665,6.23298,6.2345,195000000.0
2005-12-13 23:30:00,6.23577,6.23631,6.23067,6.23319,214000000.0
2005-12-13 23:45:00,6.2333,6.23405,6.22925,6.23103,219000000.0
2005-12-14 00:00:00,6.23179,6.23779,6.22868,6.23511,195000000.0
2005-12-14 00:15:00,6.23537,6.23626,6.2329,6.23559,191000000.0
2005-12-14 00:30:00,6.23599,6.23751,6.23433,6.23696,205000000.0
2005-12-14 00:45:00,6.23715,6.23733,6.23448,6.23595,189000000.0
2005-12-14 01:00:00,6.23594,6.23649,6.23272,6.23272,188000000.0
2005-12-14 01:15:00,6.23272,6.23598,6.23243,6.23316,192000000.0
2005-12-14 01:30:00,6.2336,6.23512,6.23226,6.23226,211000000.0
2005-12-14 01:45:00,6.23282,6.23282,6.22827,6.22876,196000000.0
2005-12-14 02:00:00,6.22953,6.23471,6.2258,6.22692,216000000.0
2005-12-14 02:15:00,6.22739,6.22995,6.22618,6.22915,203000000.0
2005-12-14 02:30:00,6.22891,6.22996,6.22482,6.22666,204000000.0
2005-12-14 02:45:00,6.22733,6.22744,6.22438,6.22508,200000000.0
2005-12-14 03:00:00,6.22522,6.22627,6.21825,6.22378,215000000.0
2005-12-14 03:15:00,6.22349,6.2237,6.21427,6.21537,183000000.0
2005-12-14 03:30:00,6.21539,6.21682,6.20777,6.2096,210000000.0
2005-12-14 03:45:00,6.20818,6.20981,6.2038,6.20847,190000000.0
2005-12-14 04:00:00,6.20723,6.20974,6.20236,6.20236,213000000.0
2005-12-14 04:15:00,6.19837,6.19837,6.18259,6.1869,172000000.0
2005-12-14 04:30:00,6.18696,6.19499,6.18586,6.18656,184000000.0
2005-12-14 04:45:00,6.1855,6.18989,6.18222,6.18733,199000000.0
2005-12-14 05:00:00,6.18791,6.19105,6.18791,6.19026,193000000.0
2005-12-14 05:15:00,6.19014,6.19375,6.18901,6.19162,212000000.0
2005-12-14 05:30:00,6.18996,6.19153,6.18666,6.18942,215000000.0
2005-12-14 05:45:00,6.18938,6.19683,6.18915,6.19396,209000000.0
2005-12-14 06:00:00,6.19311,6.19513,6.191,6.19479,231000000.0
2005-12-14 06:15:00,6.19485,6.19618,6.19309,6.19447,208000000.0
2005-12-14 06:30:00,6.19445,6.1951,6.19175,6.19271,201000000.0
2005-12-14 06:45:00,6.19309,6.19532,6.19208,6.19308,189000000.0
2005-12-14 07:00:00,6.19298,6.19599,6.1913,6.19537,199000000.0
2005-12-14 07:15:00,6.19565,6.19856,6.19328,6.19417,234000000.0
2005-12-14 07:30:00,6.19408,6.19744,6.19186,6.19316,179000000.0
2005-12-14 07:45:00,6.19212,6.20332,6.19212,6.20123,188000000.0
2005-12-14 08:00:00,6.20171,6.20427,6.19797,6.19928,196000000.0
2005-12-14 08:15:00,6.19909,6.20187,6.19659,6.20139,179000000.0
2005-12-14 08:30:00,6.20125,6.20268,6.19974,6.20123,176000000.0
2005-12-14 08:45:00,6.20114,6.20497,6.20023,6.20385,227000000.0
2005-12-14 09:00:00,6.20525,6.20895,6.20242,6.20565,195000000.0
2005-12-14 09:15:00,6.20542,6.20726,6.20028,6.20318,214000000.0
2005-12-14 09:30:00,6.20305,6.20356,6.19688,6.19695,228000000.0
2005-12-14 09:45:00,6.19702,6.19895,6.19359,6.19428,218000000.0
2005-12-14 10:00:00,6.19534,6.19783,6.1881,6.18933,195000000.0
2005-12-14 10:15:00,6.18884,6.18991,6.18372,6.18459,194000000.0
2005-12-14 10:30:00,6.1857,6.18649,6.17612,6.18103,191000000.0
2005-12-14 10:45:00,6.18132,6.18546,6.17809,6.18503,176000000.0
2005-12-14 11:00:00,6.1845,6.18861,6.18317,6.18787,199000000.0
2005-12-14 11:15:00,6.18791,6.19259,6.18665,6.19117,203000000.0
2005-12-14 11:30:00,6.19077,6.194,6.18676,6.19157,198000000.0
2005-12-14 11:45:00,6.19123,6.19389,6.18667,6.1877,182000000.0
2005-12-14 12:00:00,6.18853,6.19056,6.18509,6.18639,187000000.0
2005-12-14 12:15:00,6.18599,6.18944,6.18567,6.18867,183000000.0
2005-12-14 12:30:00,6.18824,6.19794,6.18653,6.19273,195000000.0
2005-12-14 12:45:00,6.19274,6.19527,6.19146,6.1924,193000000.0
2005-12-14 13:00:00,6.19254,6.19564,6.19084,6.19147,237000000.0
2005-12-14 13:15:00,6.19132,6.19367,6.18701,6.1895,203000000.0
2005-12-14 13:30:00,6.18963,6.19113,6.18827,6.18953,175000000.0
2005-12-14 13:45:00,6.18968,6.19443,6.18897,6.19182,181000000.0
2005-12-14 14:00:00,6.19206,6.19587,6.19143,6.19461,188000000.0
2005-12-14 14:15:00,6.19474,6.19645,6.1938,6.19462,193000000.0
2005-12-14 14:30:00,6.19476,6.19703,6.19348,6.19603,200000000.0
2005-12-14 14:45:00,6.19598,6.19637,6.1919,6.1929,187000000.0
2005-12-14 15:00:00,6.19252,6.19493,6.19103,6.19188,205000000.0
2005-12-14 15:15:00,6.19221,6.19384,6.18934,6.18962,198000000.0
2005-12-14 15:30:00,6.18764,6.18764,6.17187,6.17723,182000000.0
2005-12-14 15:45:00,6.17748,6.18805,6.17527,6.18568,230000000.0
2005-12-14 16:00:00,6.18593,6.18861,6.18298,6.18721,195000000.0
2005-12-14 16:15:00,6.18664,6.19252,6.18664,6.1891,182000000.0
2005-12-14 16:30:00,6.18891,6.19098,6.18502,6.19051,217000000.0
2005-12-14 16:45:00,6.19072,6.1956,6.18685,6.19416,177000000.0
2005-12-14 17:00:00,6.19338,6.19444,6.1841,6.18765,192000000.0
2005-12-14 17:15:00,6.18681,6.19069,6.18445,6.18932,188000000.0
2005-12-14 17:30:00,6.18879,6.19187,6.18569,6.18837,203000000.0
2005-12-14 17:45:00,6.18837,6.19095,6.18466,6.18695,212000000.0
2005-12-14 18:00:00,6.18635,6.19121,6.18635,6.19035,203000000.0
2005-12-14 18:15:00,6.19049,6.19049,6.18561,6.18561,191000000.0
2005-12-14 18:30:00,6.18546,6.18872,6.18058,6.18326,208000000.0
2005-12-14 18:45:00,6.18279,6.18422,6.17846,6.18185,200000000.0
2005-12-14 19:00:00,6.18101,6.18333,6.17958,6.1822,214000000.0
2005-12-14 19:15:00,6.18262,6.19206,6.18133,6.19169,195000000.0
2005-12-14 19:30:00,6.19361,6.19521,6.18663,6.19023,199000000.0
2005-12-14 19:45:00,6.19063,6.19468,6.18909,6.19342,209000000.0
2005-12-14 20:00:00,6.19353,6.19697,6.18974,6.18974,198000000.0
2005-12-14 20:15:00,6.18967,6.1963,6.18967,6.19502,192000000.0
2005-12-14 20:30:00,6.19463,6.1996,6.19209,6.19811,218000000.0
2005-12-14 20:45:00,6.19698,6.20518,6.19576,6.20276,194000000.0
2005-12-14 21:00:00,6.20257,6.20887,6.20225,6.20506,200000000.0
2005-12-14 21:15:00,6.20452,6.20568,6.19872,6.20088,178000000.0
2005-12-14 21:30:00,6.20097,6.2022,6.19737,6.19992,212000000.0
2005-12-14 21:45:00,6.1995,6.20158,6.19788,6.20013,196000000.0
2005-12-14 22:00:00,6.19963,6.20314,6.19794,6.20192,210000000.0
2005-12-14 22:15:00,6.20196,6.2056,6.20181,6.20383,201000000.0
2005-12-14 22:30:00,6.20389,6.20418,6.19906,6.20093,179000000.0
2005-12-14 22:45:00,6.20171,6.20527,6.20079,6.20259,202000000.0
2005-12-14 23:00:00,6.20227,6.20481,6.19926,6.20198,194000000.0
2005-12-14 23:15:00,6.20249,6.20274,6.1994,6.19965,195000000.0
2005-12-14 23:30:00,6.19976,6.20194,6.19904,6.20069,214000000.0
2005-12-14 23:45:00,6.20059,6.20273,6.20025,6.20218,219000000.0
2005-12-15 00:00:00,6.20241,6.20654,6.20188,6.20543,195000000.0
2005-12-15 00:15:00,6.20544,6.20859,6.20419,6.20616,191000000.0
2005-12-15 00:30:00,6.20676,6.20882,6.20474,6.20635,205000000.0
2005-12-15 00:45:00,6.20637,6.20848,6.20427,6.20645,189000000.0
2005-12-15 01:00:00,6.20629,6.20749,6.20443,6.20615,188000000.0
2005-12-15 01:15:00,6.20485,6.20656,6.20314,6.20505,192000000.0
2005-12-15 01:30:00,6.20546,6.20985,6.20349,6.20862,211000000.0
2005-12-15 01:45:00,6.20889,6.21877,6.20889,6.21646,196000000.0
2005-12-15 02:00:00,6.21582,6.21729,6.20509,6.20509,216000000.0
2005-12-15 02:15:00,6.20461,6.2107,6.20461,6.20932,203000000.0
2005-12-15 02:30:00,6.2099,6.21556,6.2099,6.21364,204000000.0
2005-12-15 02:45:00,6.21396,6.21475,6.20826,6.20897,200000000.0
2005-12-15 03:00:00,6.20829,6.20979,6.20276,6.20276,215000000.0
2005-12-15 03:15:00,6.20097,6.20208,6.19298,6.19449,183000000.0
2005-12-15 03:30:00,6.19477,6.19765,6.19337,6.19549,210000000.0
2005-12-15 03:45:00,6.195,6.19825,6.19388,6.19515,190000000.0
2005-12-15 04:00:00,6.195,6.19594,6.193,6.19458,213000000.0
2005-12-15 04:15:00,6.19466,6.19844,6.19406,6.198,172000000.0
2005-12-15 04:30:00,6.19816,6.19867,6.1952,6.19855,184000000.0
2005-12-15 04:45:00,6.19919,6.20103,6.19747,6.20034,199000000.0
2005-12-15 05:00:00,6.20078,6.20553,6.19953,6.2055,193000000.0
2005-12-15 05:15:00,6.20603,6.21596,6.20511,6.21396,212000000.0
2005-12-15 05:30:00,6.21362,6.21485,6.20634,6.20936,215000000.0
2005-12-15 05:45:00,6.2098,6.22117,6.2098,6.21487,209000000.0
2005-12-15 06:00:00,6.2149,6.21882,6.21254,6.21254,231000000.0
2005-12-15 06:15:00,6.21192,6.21302,6.20622,6.2095,208000000.0
2005-12-15 06:30:00,6.21025,6.2128,6.20394,6.20496,201000000.0
2005-12-15 06:45:00,6.2044,6.20534,6.20186,6.20388,189000000.0
2005-12-15 07:00:00,6.2046,6.20859,6.20416,6.20735,199000000.0
2005-12-15 07:15:00,6.2073,6.21251,6.20686,6.212,234000000.0
2005-12-15 07:30:00,6.21271,6.21601,6.21032,6.21095,179000000.0
2005-12-15 07:45:00,6.2106,6.21252,6.20865,6.20869,188000000.0
2005-12-15 08:00:00,6.20855,6.21024,6.20809,6.2093,196000000.0
2005-12-15 08:15:00,6.20942,6.21331,6.20761,6.21321,179000000.0
2005-12-15 08:30:00,6.2131,6.21523,6.21023,6.21224,176000000.0
2005-12-15 08:45:00,6.21224,6.21401,6.21044,6.21268,227000000.0
2005-12-15 09:00:00,6.21254,6.21498,6.20785,6.20835,195000000.0
2005-12-15 09:15:00,6.20761,6.20926,6.20351,6.20521,214000000.0
2005-12-15 09:30:00,6.20514,6.21206,6.20411,6.20929,228000000.0
2005-12-15 09:45:00,6.20933,6.21542,6.2011,6.20392,218000000.0
2005-12-15 10:00:00,6.20296,6.20296,6.19469,6.19632,195000000.0
2005-12-15 10:15:00,6.19624,6.20135,6.19406,6.19688,194000000.0
2005-12-15 10:30:00,6.19698,6.19967,6.1948,6.19905,191000000.0
2005-12-15 10:45:00,6.19969,6.20455,6.19745,6.20279,176000000.0
2005-12-15 11:00:00,6.20259,6.20328,6.19627,6.19676,199000000.0
2005-12-15 11:15:00,6.19649,6.19731,6.1932,6.19454,203000000.0
2005-12-15 11:30:00,6.19474,6.19579,6.18414,6.18559,198000000.0
2005-12-15 11:45:00,6.18527,6.18852,6.18287,6.18606,182000000.0
2005-12-15 12:00:00,6.1872,6.19287,6.18537,6.19068,187000000.0
2005-12-15 12:15:00,6.19092,6.19747,6.18987,6.19476,183000000.0
2005-12-15 12:30:00,6.19397,6.19646,6.19123,6.19191,195000000.0
2005-12-15 12:45:00,6.19223,6.1964,6.19082,6.19553,193000000.0
2005-12-15 13:00:00,6.19407,6.19639,6.1928,6.19562,237000000.0
2005-12-15 13:15:00,6.19478,6.19493,6.19031,6.19465,203000000.0
2005-12-15 13:30:00,6.19415,6.19786,6.1912,6.19786,175000000.0
2005-12-15 13:45:00,6.1983,6.20001,6.19548,6.19863,181000000.0
2005-12-15 14:00:00,6.19768,6.19919,6.19379,6.19501,188000000.0
2005-12-15 14:15:00,6.1947,6.20044,6.19431,6.19976,193000000.0
2005-12-15 14:30:00,6.1997,6.20287,6.19604,6.19848,200000000.0
2005-12-15 14:45:00,6.19906,6.2021,6.19695,6.20103,187000000.0
2005-12-15 15:00:00,6.20065,6.20382,6.19673,6.20351,205000000.0
2005-12-15 15:15:00,6.20494,6.2067,6.19892,6.20054,198000000.0
2005-12-15 15:30:00,6.20105,6.20628,6.19846,6.20561,182000000.0
2005-12-15 15:45:00,6.20581,6.20617,6.19745,6.20199,230000000.0
2005-12-15 16:00:00,6.20447,6.2106,6.20054,6.20054,195000000.0
2005-12-15 16:15:00,6.20176,6.20535,6.19872,6.20403,182000000.0
2005-12-15 16:30:00,6.20501,6.21071,6.20342,6.20639,217000000.0
2005-12-15 16:45:00,6.20669,6.21755,6.20669,6.2149,177000000.0
2005-12-15 17:00:00,6.21405,6.22812,6.21391,6.22765,192000000.0
2005-12-15 17:15:00,6.22903,6.23642,6.22903,6.23185,188000000.0
2005-12-15 17:30:00,6.23255,6.23631,6.22845,6.23492,203000000.0
2005-12-15 17:45:00,6.2344,6.23583,6.22928,6.23013,212000000.0
2005-12-15 18:00:00,6.23134,6.23197,6.21275,6.21621,203000000.0
2005-12-15 18:15:00,6.21705,6.22021,6.2119,6.2119,191000000.0
2005-12-15 18:30:00,6.21179,6.22297,6.21035,6.22012,208000000.0
2005-12-15 18:45:00,6.22031,6.22545,6.21928,6.22092,200000000.0
2005-12-15 19:00:00,6.2211,6.22317,6.21522,6.22206,214000000.0
2005-12-15 19:15:00,6.22152,6.22435,6.22055,6.22091,195000000.0
2005-12-15 19:30:00,6.22184,6.22943,6.22136,6.22713,199000000.0
2005-12-15 19:45:00,6.22651,6.22785,6.22162,6.22613,209000000.0
2005-12-15 20:00:00,6.22619,6.22661,6.22282,6.22661,198000000.0
2005-12-15 20:15:00,6.22706,6.22706,6.22156,6.22368,192000000.0
2005-12-15 20:30:00,6.22371,6.2275,6.22368,6.22466,218000000.0
2005-12-15 20:45:00,6.22477,6.22931,6.22432,6.22601,194000000.0
2005-12-15 21:00:00,6.22575,6.22737,6.22416,6.22694,200000000.0
2005-12-15 21:15:00,6.22681,6.22778,6.22411,6.22411,178000000.0
2005-12-15 21:30:00,6.22446,6.22716,6.22182,6.22256,212000000.0
2005-12-15 21:45:00,6.22305,6.22418,6.21902,6.22037,196000000.0
2005-12-15 22:00:00,6.22027,6.2233,6.21835,6.22184,210000000.0
2005-12-15 22:15:00,6.22239,6.22239,6.2174,6.2185,201000000.0
2005-12-15 22:30:00,6.21752,6.22005,6.2165,6.21979,179000000.0
2005-12-15 22:45:00,6.21884,6.22033,6.21714,6.21934,202000000.0
2005-12-15 23:00:00,6.21916,6.21998,6.21483,6.21561,194000000.0
2005-12-15 23:15:00,6.21495,6.21795,6.21428,6.21718,195000000.0
2005-12-15 23:30:00,6.21772,6.21836,6.21517,6.21827,214000000.0
2005-12-15 23:45:00,6.21839,6.21864,6.21399,6.21505,219000000.0
2005-12-16 00:00:00,6.21507,6.21626,6.21322,6.21485,195000000.0
2005-12-16 00:15:00,6.21438,6.21767,6.21357,6.21701,191000000.0
2005-12-16 00:30:00,6.2166,6.21962,6.21531,6.21879,205000000.0
2005-12-16 00:45:00,6.219,6.22109,6.21792,6.21792,189000000.0
2005-12-16 01:00:00,6.21811,6.22398,6.21809,6.22174,188000000.0
2005-12-16 01:15:00,6.22052,6.22384,6.21882,6.22229,192000000.0
2005-12-16 01:30:00,6.22198,6.22561,6.22175,6.22484,211000000.0
2005-12-16 01:45:00,6.22466,6.22466,6.22054,6.2223,196000000.0
2005-12-16 02:00:00,6.21468,6.22485,6.21468,6.22474,216000000.0
2005-12-16 02:15:00,6.22511,6.23114,6.22367,6.22729,203000000.0
2005-12-16 02:30:00,6.22655,6.2268,6.22092,6.22274,204000000.0
2005-12-16 02:45:00,6.22251,6.2339,6.22251,6.23169,200000000.0
2005-12-16 03:00:00,6.23067,6.23107,6.2262,6.23104,215000000.0
2005-12-16 03:15:00,6.23057,6.2362,6.22959,6.22959,183000000.0
2005-12-16 03:30:00,6.22926,6.23172,6.22443,6.22837,210000000.0
2005-12-16 03:45:00,6.22868,6.22954,6.22459,6.22896,190000000.0
2005-12-16 04:00:00,6.22882,6.23167,6.22502,6.22506,213000000.0
2005-12-16 04:15:00,6.22515,6.22789,6.22363,6.22621,172000000.0
2005-12-16 04:30:00,6.22641,6.2316,6.22641,6.23049,184000000.0
2005-12-16 04:45:00,6.22982,6.23103,6.22802,6.2291,199000000.0
2005-12-16 05:00:00,6.22918,6.22981,6.22683,6.22828,193000000.0
2005-12-16 05:15:00,6.22837,6.23091,6.22721,6.23032,212000000.0
2005-12-16 05:30:00,6.23029,6.23243,6.22879,6.23045,215000000.0
2005-12-16 05:45:00,6.23081,6.23138,6.22874,6.22905,209000000.0
2005-12-16 06:00:00,6.22933,6.23006,6.22695,6.22795,231000000.0
2005-12-16 06:15:00,6.22796,6.2285,6.2266,6.22785,208000000.0
2005-12-16 06:30:00,6.22816,6.22843,6.22383,6.22792,201000000.0
2005-12-16 06:45:00,6.22787,6.22817,6.22384,6.22448,189000000.0
2005-12-16 07:00:00,6.22434,6.2267,6.22278,6.22421,199000000.0
2005-12-16 07:15:00,6.22336,6.22507,6.21984,6.22326,234000000.0
2005-12-16 07:30:00,6.22399,6.22587,6.22216,6.22405,179000000.0
2005-12-16 07:45:00,6.22428,6.22473,6.217,6.21983,188000000.0
2005-12-16 08:00:00,6.21943,6.22171,6.21525,6.21737,196000000.0
2005-12-16 08:15:00,6.21655,6.22463,6.21531,6.22402,179000000.0
2005-12-16 08:30:00,6.22306,6.22373,6.21813,6.22035,176000000.0
2005-12-16 08:45:00,6.22003,6.22167,6.21817,6.22034,227000000.0
2005-12-16 09:00:00,6.22031,6.22298,6.21833,6.21937,195000000.0
2005-12-16 09:15:00,6.21892,6.21936,6.21528,6.21672,214000000.0
2005-12-16 09:30:00,6.21624,6.21934,6.21421,6.21718,228000000.0
2005-12-16 09:45:00,6.21753,6.22183,6.2137,6.21441,218000000.0
2005-12-16 10:00:00,6.21507,6.21507,6.20357,6.20699,195000000.0
2005-12-16 10:15:00,6.20665,6.20935,6.20334,6.20345,194000000.0
2005-12-16 10:30:00,6.20433,6.21168,6.20296,6.20869,191000000.0
2005-12-16 10:45:00,6.20903,6.20938,6.20032,6.20032,176000000.0
2005-12-16 11:00:00,6.19933,6.20327,6.19695,6.19875,199000000.0
2005-12-16 11:15:00,6.1984,6.19905,6.19026,6.19484,203000000.0
2005-12-16 11:30:00,6.19553,6.20578,6.1952,6.20138,198000000.0
2005-12-16 11:45:00,6.20102,6.20355,6.19886,6.1992,182000000.0
2005-12-16 12:00:00,6.20016,6.20176,6.198,6.19983,187000000.0
2005-12-16 12:15:00,6.20049,6.20322,6.19886,6.2019,183000000.0
2005-12-16 12:30:00,6.20116,6.20866,6.20116,6.20316,195000000.0
2005-12-16 12:45:00,6.20306,6.20686,6.20111,6.20392,193000000.0
2005-12-16 13:00:00,6.20446,6.21605,6.20265,6.21489,237000000.0
2005-12-16 13:15:00,6.21421,6.21529,6.21019,6.21249,203000000.0
2005-12-16 13:30:00,6.21151,6.21203,6.20663,6.20846,175000000.0
2005-12-16 13:45:00,6.20882,6.21144,6.20569,6.21054,181000000.0
2005-12-16 14:00:00,6.21134,6.2118,6.20848,6.2088,188000000.0
2005-12-16 14:15:00,6.20971,6.21424,6.2084,6.21107,193000000.0
2005-12-16 14:30:00,6.21147,6.21245,6.20843,6.21085,200000000.0
2005-12-16 14:45:00,6.21065,6.21523,6.20936,6.21281,187000000.0
2005-12-16 15:00:00,6.21303,6.21704,6.21124,6.21362,205000000.0
2005-12-16 15:15:00,6.21284,6.21284,6.2055,6.20649,198000000.0
2005-12-16 15:30:00,6.20751,6.21539,6.20574,6.21236,182000000.0
2005-12-16 15:45:00,6.21123,6.22142,6.20989,6.21676,230000000.0
2005-12-16 16:00:00,6.21819,6.21864,6.21007,6.21066,195000000.0
2005-12-16 16:15:00,6.21066,6.21196,6.2067,6.20851,182000000.0
2005-12-16 16:30:00,6.20948,6.21086,6.20442,6.20676,217000000.0
2005-12-16 16:45:00,6.207,6.21124,6.20632,6.20885,177000000.0
2005-12-16 17:00:00,6.20786,6.21022,6.19812,6.1993,192000000.0
2005-12-16 17:15:00,6.19923,6.2115,6.19838,6.20691,188000000.0
2005-12-16 17:30:00,6.20593,6.20813,6.20367,6.2052,203000000.0
2005-12-16 17:45:00,6.20493,6.20775,6.20196,6.20404,212000000.0
2005-12-16 18:00:00,6.20288,6.2051,6.19887,6.20171,203000000.0
2005-12-16 18:15:00,6.20162,6.20496,6.19611,6.20491,191000000.0
2005-12-16 18:30:00,6.20539,6.20815,6.20262,6.20541,208000000.0
2005-12-16 18:45:00,6.20573,6.20734,6.19779,6.19999,200000000.0
2005-12-16 19:00:00,6.19987,6.20147,6.19807,6.20039,214000000.0
2005-12-16 19:15:00,6.19919,6.20431,6.19789,6.1988,195000000.0
2005-12-16 19:30:00,6.20011,6.2012,6.19627,6.19766,199000000.0
2005-12-16 19:45:00,6.19716,6.20319,6.19695,6.20103,209000000.0
2005-12-16 20:00:00,6.20161,6.20668,6.20046,6.20547,198000000.0
2005-12-16 20:15:00,6.20573,6.20659,6.20107,6.2031,192000000.0
2005-12-16 20:30:00,6.20334,6.20505,6.20034,6.20263,218000000.0
2005-12-16 20:45:00,6.20247,6.2073,6.20247,6.2071,194000000.0
2005-12-16 21:00:00,6.20588,6.20656,6.20193,6.20376,200000000.0
2005-12-16 21:15:00,6.20393,6.2064,6.20294,6.20524,178000000.0
2005-12-16 21:30:00,6.20522,6.20596,6.19775,6.19943,212000000.0
2005-12-16 21:45:00,6.19956,6.20347,6.19763,6.19793,196000000.0
2005-12-16 22:00:00,6.19933,6.20291,6.19854,6.20134,210000000.0
2005-12-16 22:15:00,6.20192,6.20276,6.19785,6.1982,201000000.0
2005-12-16 22:30:00,6.19784,6.2004,6.19668,6.19838,179000000.0
2005-12-16 22:45:00,6.19853,6.1997,6.19699,6.19755,202000000.0
2005-12-16 23:00:00,6.19778,6.2001,6.19721,6.19807,194000000.0
2005-12-16 23:15:00,6.19852,6.19981,6.19633,6.19917,195000000.0
2005-12-16 23:30:00,6.19877,6.19994,6.19744,6.19768,214000000.0
2005-12-16 23:45:00,6.19705,6.20051,6.19681,6.19749,219000000.0
2005-12-19 02:00:00,6.18619,6.18906,6.185,6.18685,216000000.0
2005-12-19 02:15:00,6.18704,6.18964,6.18638,6.18638,203000000.0
2005-12-19 02:30:00,6.18615,6.19295,6.18615,6.19257,204000000.0
2005-12-19 02:45:00,6.19256,6.19659,6.19185,6.19351,200000000.0
2005-12-19 03:00:00,6.19221,6.19341,6.18983,6.1912,215000000.0
2005-12-19 03:15:00,6.19135,6.19635,6.18997,6.19422,183000000.0
2005-12-19 03:30:00,6.194,6.19655,6.1906,6.19131,210000000.0
2005-12-19 03:45:00,6.19142,6.19576,6.19061,6.19425,190000000.0
2005-12-19 04:00:00,6.19429,6.19736,6.18949,6.19184,213000000.0
2005-12-19 04:15:00,6.1919,6.19654,6.19166,6.19529,172000000.0
2005-12-19 04:30:00,6.19464,6.19818,6.19315,6.19713,184000000.0
2005-12-19 04:45:00,6.19701,6.19726,6.19246,6.19351,199000000.0
2005-12-19 05:00:00,6.19333,6.19825,6.19197,6.1955,193000000.0
2005-12-19 05:15:00,6.19527,6.20156,6.19527,6.19933,212000000.0
2005-12-19 05:30:00,6.19907,6.20038,6.19761,6.19873,215000000.0
2005-12-19 05:45:00,6.19888,6.20133,6.19767,6.19988,209000000.0
2005-12-19 06:00:00,6.20037,6.20088,6.19492,6.19954,231000000.0
2005-12-19 06:15:00,6.19858,6.20048,6.19776,6.198,208000000.0
2005-12-19 06:30:00,6.19809,6.1997,6.19726,6.1997,201000000.0
2005-12-19 06:45:00,6.19835,6.19915,6.19679,6.1981,189000000.0
2005-12-19 07:00:00,6.19758,6.19991,6.19645,6.19771,199000000.0
2005-12-19 07:15:00,6.19735,6.19876,6.19496,6.19711,234000000.0
2005-12-19 07:30:00,6.19652,6.1974,6.1949,6.19526,179000000.0
2005-12-19 07:45:00,6.19506,6.19623,6.19317,6.19599,188000000.0
2005-12-19 08:00:00,6.19613,6.1983,6.19235,6.19406,196000000.0
2005-12-19 08:15:00,6.19344,6.19738,6.19233,6.19609,179000000.0
2005-12-19 08:30:00,6.19651,6.1998,6.19303,6.1993,176000000.0
2005-12-19 08:45:00,6.19847,6.19852,6.19536,6.19679,227000000.0
2005-12-19 09:00:00,6.19567,6.20415,6.19567,6.20014,195000000.0
2005-12-19 09:15:00,6.20073,6.20388,6.19962,6.20209,214000000.0
2005-12-19 09:30:00,6.20222,6.20304,6.19976,6.20109,228000000.0
2005-12-19 09:45:00,6.2012,6.20229,6.19679,6.19813,218000000.0
2005-12-19 10:00:00,6.19857,6.20295,6.19148,6.19411,195000000.0
2005-12-19 10:15:00,6.19425,6.19876,6.19178,6.193,194000000.0
2005-12-19 10:30:00,6.19392,6.19738,6.19252,6.19331,191000000.0
2005-12-19 10:45:00,6.1934,6.20173,6.19337,6.19989,176000000.0
2005-12-19 11:00:00,6.2001,6.20158,6.19571,6.19722,199000000.0
2005-12-19 11:15:00,6.19797,6.20064,6.19678,6.19911,203000000.0
2005-12-19 11:30:00,6.19969,6.20147,6.19585,6.20055,198000000.0
2005-12-19 11:45:00,6.19901,6.20166,6.19664,6.19779,182000000.0
2005-12-19 12:00:00,6.198,6.20683,6.19705,6.20338,187000000.0
2005-12-19 12:15:00,6.20326,6.20703,6.20166,6.2059,183000000.0
2005-12-19 12:30:00,6.20489,6.20635,6.20164,6.20291,195000000.0
2005-12-19 12:45:00,6.20307,6.20445,6.20097,6.20166,193000000.0
2005-12-19 13:00:00,6.20183,6.20439,6.19859,6.20193,237000000.0
2005-12-19 13:15:00,6.2006,6.20302,6.19669,6.20061,203000000.0
2005-12-19 13:30:00,6.20312,6.20365,6.19666,6.20044,175000000.0
2005-12-19 13:45:00,6.20047,6.20085,6.19581,6.19879,181000000.0
2005-12-19 14:00:00,6.19874,6.20203,6.19726,6.20007,188000000.0
2005-12-19 14:15:00,6.19984,6.20631,6.1975,6.20601,193000000.0
2005-12-19 14:30:00,6.20667,6.21427,6.2051,6.20997,200000000.0
2005-12-19 14:45:00,6.20984,6.21683,6.20939,6.21299,187000000.0
2005-12-19 15:00:00,6.21407,6.21873,6.21187,6.21873,205000000.0
2005-12-19 15:15:00,6.21937,6.21979,6.2153,6.21553,198000000.0
2005-12-19 15:30:00,6.21573,6.21677,6.21301,6.2131,182000000.0
2005-12-19 15:45:00,6.21334,6.21417,6.21102,6.21378,230000000.0
2005-12-19 16:00:00,6.21394,6.21429,6.21092,6.21165,195000000.0
2005-12-19 16:15:00,6.21139,6.21483,6.21024,6.2143,182000000.0
2005-12-19 16:30:00,6.21374,6.21632,6.21034,6.21153,217000000.0
2005-12-19 16:45:00,6.21127,6.2118,6.20671,6.20915,177000000.0
2005-12-19 17:00:00,6.20931,6.21068,6.20537,6.20778,192000000.0
2005-12-19 17:15:00,6.20634,6.21168,6.20456,6.21156,188000000.0
2005-12-19 17:30:00,6.21155,6.21174,6.20828,6.20914,203000000.0
2005-12-19 17:45:00,6.20932,6.21169,6.20514,6.20976,212000000.0
2005-12-19 18:00:00,6.20981,6.21393,6.2085,6.21246,203000000.0
2005-12-19 18:15:00,6.21251,6.21329,6.20909,6.20985,191000000.0
2005-12-19 18:30:00,6.20968,6.21186,6.20767,6.20936,208000000.0
2005-12-19 18:45:00,6.20898,6.21239,6.20681,6.20902,200000000.0
2005-12-19 19:00:00,6.21006,6.21242,6.206,6.20678,214000000.0
2005-12-19 19:15:00,6.20675,6.21008,6.20455,6.20821,195000000.0
2005-12-19 19:30:00,6.20802,6.21006,6.199,6.19954,199000000.0
2005-12-19 19:45:00,6.19865,6.20983,6.19865,6.20938,209000000.0
2005-12-19 20:00:00,6.20771,6.21673,6.20742,6.2113,198000000.0
2005-12-19 20:15:00,6.21169,6.21455,6.20927,6.21338,192000000.0
2005-12-19 20:30:00,6.21322,6.2147,6.21007,6.21239,218000000.0
2005-12-19 20:45:00,6.21216,6.2141,6.21116,6.21221,194000000.0
2005-12-19 21:00:00,6.21141,6.21148,6.20831,6.20955,200000000.0
2005-12-19 21:15:00,6.20946,6.2117,6.2073,6.20735,178000000.0
2005-12-19 21:30:00,6.20735,6.20863,6.20232,6.20467,212000000.0
2005-12-19 21:45:00,6.20412,6.2054,6.20222,6.20398,196000000.0
2005-12-19 22:00:00,6.20276,6.20431,6.19922,6.20151,210000000.0
2005-12-19 22:15:00,6.20191,6.20376,6.19908,6.20227,201000000.0
2005-12-19 22:30:00,6.20262,6.205,6.20143,6.20362,179000000.0
2005-12-19 22:45:00,6.20307,6.20498,6.20224,6.20321,202000000.0
2005-12-19 23:00:00,6.20358,6.2068,6.20276,6.2044,194000000.0
2005-12-19 23:15:00,6.20478,6.20676,6.20341,6.20571,195000000.0
2005-12-19 23:30:00,6.20653,6.207,6.2038,6.20523,214000000.0
2005-12-19 23:45:00,6.20371,6.20569,6.20296,6.20401,219000000.0
2005-12-20 00:00:00,6.20451,6.20518,6.20188,6.20302,195000000.0
2005-12-20 00:15:00,6.20224,6.20509,6.20181,6.20364,191000000.0
2005-12-20 00:30:00,6.20365,6.20645,6.20278,6.20591,205000000.0
2005-12-20 00:45:00,6.20753,6.20753,6.2043,6.20563,189000000.0
2005-12-20 01:00:00,6.20505,6.20689,6.20259,6.20428,188000000.0
2005-12-20 01:15:00,6.20441,6.20869,6.20397,6.20613,192000000.0
2005-12-20 01:30:00,6.2058,6.20726,6.20103,6.20169,211000000.0
2005-12-20 01:45:00,6.20318,6.20522,6.20055,6.20497,196000000.0
2005-12-20 02:00:00,6.20502,6.20753,6.1999,6.20248,216000000.0
2005-12-20 02:15:00,6.20206,6.2047,6.20174,6.20335,203000000.0
2005-12-20 02:30:00,6.20219,6.20538,6.20203,6.20393,204000000.0
2005-12-20 02:45:00,6.2039,6.20547,6.20266,6.20373,200000000.0
2005-12-20 03:00:00,6.20312,6.20845,6.20312,6.2056,215000000.0
2005-12-20 03:15:00,6.20391,6.21114,6.20391,6.20813,183000000.0
2005-12-20 03:30:00,6.20841,6.21188,6.20651,6.21188,210000000.0
2005-12-20 03:45:00,6.21174,6.21244,6.20621,6.20714,190000000.0
2005-12-20 04:00:00,6.20712,6.21163,6.20581,6.2082,213000000.0
2005-12-20 04:15:00,6.2079,6.20942,6.20713,6.20764,172000000.0
2005-12-20 04:30:00,6.2079,6.20879,6.20662,6.20774,184000000.0
2005-12-20 04:45:00,6.20785,6.21081,6.20694,6.20989,199000000.0
2005-12-20 05:00:00,6.21002,6.21433,6.20791,6.21289,193000000.0
2005-12-20 05:15:00,6.21262,6.21546,6.21187,6.21187,212000000.0
2005-12-20 05:30:00,6.21167,6.21601,6.21144,6.21486,215000000.0
2005-12-20 05:45:00,6.21491,6.21828,6.21304,6.21719,209000000.0
2005-12-20 06:00:00,6.21551,6.21692,6.21294,6.21442,231000000.0
2005-12-20 06:15:00,6.21407,6.2167,6.21241,6.21482,208000000.0
2005-12-20 06:30:00,6.21534,6.22808,6.21534,6.22615,201000000.0
2005-12-20 06:45:00,6.22574,6.2262,6.21446,6.21785,189000000.0
2005-12-20 07:00:00,6.21718,6.2184,6.214,6.21482,199000000.0
2005-12-20 07:15:00,6.21461,6.21692,6.21381,6.2142,234000000.0
2005-12-20 07:30:00,6.21503,6.21559,6.2094,6.21295,179000000.0
2005-12-20 07:45:00,6.21277,6.21497,6.21088,6.21299,188000000.0
2005-12-20 08:00:00,6.21287,6.21699,6.21261,6.2145,196000000.0
2005-12-20 08:15:00,6.21483,6.21499,6.20923,6.21108,179000000.0
2005-12-20 08:30:00,6.21121,6.21619,6.21069,6.21456,176000000.0
2005-12-20 08:45:00,6.2152,6.21525,6.21112,6.2124,227000000.0
2005-12-20 09:00:00,6.21244,6.21516,6.20971,6.21438,195000000.0
2005-12-20 09:15:00,6.21486,6.22273,6.21267,6.21884,214000000.0
2005-12-20 09:30:00,6.2187,6.22027,6.21485,6.21691,228000000.0
2005-12-20 09:45:00,6.21576,6.21899,6.21418,6.21609,218000000.0
2005-12-20 10:00:00,6.21688,6.21721,6.21256,6.21403,195000000.0
2005-12-20 10:15:00,6.21473,6.21688,6.21298,6.21459,194000000.0
2005-12-20 10:30:00,6.21486,6.21615,6.21295,6.2138,191000000.0
2005-12-20 10:45:00,6.21343,6.22251,6.21341,6.22015,176000000.0
2005-12-20 11:00:00,6.22023,6.22533,6.21804,6.22328,199000000.0
2005-12-20 11:15:00,6.22271,6.22434,6.21927,6.21927,203000000.0
2005-12-20 11:30:00,6.22056,6.22917,6.22007,6.22572,198000000.0
2005-12-20 11:45:00,6.22489,6.22663,6.21802,6.21858,182000000.0
2005-12-20 12:00:00,6.21869,6.22261,6.21519,6.2198,187000000.0
2005-12-20 12:15:00,6.22122,6.22313,6.21684,6.21783,183000000.0
2005-12-20 12:30:00,6.21889,6.22154,6.21754,6.21964,195000000.0
2005-12-20 12:45:00,6.2196,6.22072,6.21671,6.21721,193000000.0
2005-12-20 13:00:00,6.21737,6.21991,6.21414,6.21689,237000000.0
2005-12-20 13:15:00,6.21567,6.21917,6.21504,6.21576,203000000.0
2005-12-20 13:30:00,6.21555,6.21925,6.21527,6.21633,175000000.0
2005-12-20 13:45:00,6.21671,6.22373,6.21635,6.22278,181000000.0
2005-12-20 14:00:00,6.22239,6.2309,6.22142,6.22532,188000000.0
2005-12-20 14:15:00,6.22536,6.2282,6.22376,6.22409,193000000.0
2005-12-20 14:30:00,6.22403,6.22695,6.21961,6.22539,200000000.0
2005-12-20 14:45:00,6.22551,6.22931,6.22194,6.22843,187000000.0
2005-12-20 15:00:00,6.22729,6.23367,6.22407,6.23319,205000000.0
2005-12-20 15:15:00,6.23151,6.23262,6.2257,6.2277,198000000.0
2005-12-20 15:30:00,6.22755,6.24116,6.22647,6.23808,182000000.0
2005-12-20 15:45:00,6.23698,6.24793,6.23259,6.24555,230000000.0
2005-12-20 16:00:00,6.24511,6.2459,6.24113,6.24331,195000000.0
2005-12-20 16:15:00,6.24304,6.25267,6.24142,6.25141,182000000.0
2005-12-20 16:30:00,6.2517,6.25213,6.24757,6.25108,217000000.0
2005-12-20 16:45:00,6.25183,6.25637,6.25119,6.2547,177000000.0
2005-12-20 17:00:00,6.25492,6.27038,6.25439,6.26528,192000000.0
2005-12-20 17:15:00,6.26508,6.26592,6.25902,6.2642,188000000.0
2005-12-20 17:30:00,6.26419,6.26535,6.25905,6.26401,203000000.0
2005-12-20 17:45:00,6.26406,6.27171,6.26243,6.2677,212000000.0
2005-12-20 18:00:00,6.2674,6.27374,6.26271,6.27062,203000000.0
2005-12-20 18:15:00,6.2703,6.27043,6.26225,6.26753,191000000.0
2005-12-20 18:30:00,6.26823,6.27652,6.26413,6.27581,208000000.0
2005-12-20 18:45:00,6.27778,6.2883,6.27685,6.28825,200000000.0
2005-12-20 19:00:00,6.28939,6.29174,6.28306,6.28385,214000000.0
2005-12-20 19:15:00,6.28363,6.28745,6.2821,6.28588,195000000.0
2005-12-20 19:30:00,6.28509,6.28694,6.28156,6.28512,199000000.0
2005-12-20 19:45:00,6.28508,6.28604,6.27956,6.28463,209000000.0
2005-12-20 20:00:00,6.28519,6.28698,6.28183,6.28696,198000000.0
2005-12-20 20:15:00,6.28696,6.29242,6.28542,6.29189,192000000.0
2005-12-20 20:30:00,6.2915,6.2915,6.28372,6.28404,218000000.0
2005-12-20 20:45:00,6.28365,6.28666,6.28266,6.28532,194000000.0
2005-12-20 21:00:00,6.28424,6.28862,6.28102,6.28179,200000000.0
2005-12-20 21:15:00,6.28192,6.2834,6.28082,6.28136,178000000.0
2005-12-20 21:30:00,6.28148,6.28281,6.27763,6.27883,212000000.0
2005-12-20 21:45:00,6.27888,6.27994,6.276,6.27872,196000000.0
2005-12-20 22:00:00,6.2788,6.27979,6.27703,6.27843,210000000.0
2005-12-20 22:15:00,6.27778,6.27977,6.27716,6.27742,201000000.0
2005-12-20 22:30:00,6.27775,6.28157,6.27775,6.27977,179000000.0
2005-12-20 22:45:00,6.27907,6.28105,6.27815,6.27997,202000000.0
2005-12-20 23:00:00,6.27951,6.28083,6.27749,6.27881,194000000.0
2005-12-20 23:15:00,6.27934,6.27982,6.27579,6.2795,195000000.0
2005-12-20 23:30:00,6.27971,6.28076,6.278,6.27838,214000000.0
2005-12-20 23:45:00,6.2784,6.28325,6.2784,6.28209,219000000.0
2005-12-21 00:00:00,6.28289,6.28391,6.27897,6.28,195000000.0
2005-12-21 00:15:00,6.2808,6.2808,6.27798,6.27891,191000000.0
2005-12-21 00:30:00,6.27794,6.2805,6.27623,6.27655,205000000.0
2005-12-21 00:45:00,6.27649,6.28105,6.2761,6.28105,189000000.0
2005-12-21 01:00:00,6.28002,6.28206,6.27699,6.27923,188000000.0
2005-12-21 01:15:00,6.27886,6.27924,6.27543,6.2769,192000000.0
2005-12-21 01:30:00,6.27615,6.27787,6.27382,6.27432,211000000.0
2005-12-21 01:45:00,6.27511,6.27565,6.27217,6.27374,196000000.0
2005-12-21 02:00:00,6.27459,6.27777,6.27168,6.27698,216000000.0
2005-12-21 02:15:00,6.27713,6.28116,6.27537,6.27754,203000000.0
2005-12-21 02:30:00,6.27719,6.27732,6.27232,6.27428,204000000.0
2005-12-21 02:45:00,6.27343,6.2751,6.26953,6.26985,200000000.0
2005-12-21 03:00:00,6.27021,6.27109,6.26824,6.27003,215000000.0
2005-12-21 03:15:00,6.26921,6.27084,6.26685,6.26806,183000000.0
2005-12-21 03:30:00,6.26742,6.27289,6.26738,6.27188,210000000.0
2005-12-21 03:45:00,6.27198,6.27505,6.27,6.27377,190000000.0
2005-12-21 04:00:00,6.27351,6.27487,6.27076,6.27418,213000000.0
2005-12-21 04:15:00,6.27405,6.27454,6.27133,6.27246,172000000.0
2005-12-21 04:30:00,6.27206,6.27419,6.27079,6.27275,184000000.0
2005-12-21 04:45:00,6.27272,6.27618,6.27234,6.27351,199000000.0
2005-12-21 05:00:00,6.27361,6.27863,6.27336,6.27406,193000000.0
2005-12-21 05:15:00,6.27398,6.27608,6.27327,6.27498,212000000.0
2005-12-21 05:30:00,6.27463,6.27832,6.27316,6.27549,215000000.0
2005-12-21 05:45:00,6.27666,6.2779,6.27455,6.27588,209000000.0
2005-12-21 06:00:00,6.27542,6.2774,6.27368,6.27639,231000000.0
2005-12-21 06:15:00,6.2761,6.27783,6.27451,6.27511,208000000.0
2005-12-21 06:30:00,6.27606,6.27742,6.27269,6.27441,201000000.0
2005-12-21 06:45:00,6.27392,6.27876,6.27324,6.27767,189000000.0
2005-12-21 07:00:00,6.2781,6.28307,6.27624,6.28052,199000000.0
2005-12-21 07:15:00,6.28063,6.28214,6.27804,6.27918,234000000.0
2005-12-21 07:30:00,6.2791,6.28016,6.27716,6.27792,179000000.0
2005-12-21 07:45:00,6.27822,6.27957,6.27522,6.27624,188000000.0
2005-12-21 08:00:00,6.27721,6.27962,6.27272,6.27281,196000000.0
2005-12-21 08:15:00,6.27381,6.27856,6.27143,6.27625,179000000.0
2005-12-21 08:30:00,6.27748,6.27748,6.27181,6.27349,176000000.0
2005-12-21 08:45:00,6.27355,6.27883,6.27232,6.27291,227000000.0
2005-12-21 09:00:00,6.2739,6.27857,6.27305,6.27458,195000000.0
2005-12-21 09:15:00,6.27469,6.27712,6.26551,6.26794,214000000.0
2005-12-21 09:30:00,6.26842,6.27052,6.26433,6.26863,228000000.0
2005-12-21 09:45:00,6.26984,6.27359,6.26836,6.27032,218000000.0
2005-12-21 10:00:00,6.26966,6.26985,6.25567,6.25921,195000000.0
2005-12-21 10:15:00,6.26071,6.26555,6.25529,6.26426,194000000.0
2005-12-21 10:30:00,6.26395,6.27272,6.26324,6.27037,191000000.0
2005-12-21 10:45:00,6.27113,6.27322,6.2679,6.26932,176000000.0
2005-12-21 11:00:00,6.26925,6.27166,6.26646,6.27101,199000000.0
2005-12-21 11:15:00,6.27107,6.27224,6.26684,6.27111,203000000.0
2005-12-21 11:30:00,6.27072,6.27073,6.26089,6.26457,198000000.0
2005-12-21 11:45:00,6.26509,6.26837,6.26251,6.26741,182000000.0
2005-12-21 12:00:00,6.2678,6.27,6.26689,6.26857,187000000.0
2005-12-21 12:15:00,6.26859,6.26899,6.26388,6.26641,183000000.0
2005-12-21 12:30:00,6.26624,6.26969,6.2656,6.26775,195000000.0
2005-12-21 12:45:00,6.2675,6.27136,6.26662,6.2682,193000000.0
2005-12-21 13:00:00,6.2678,6.27757,6.26743,6.27637,237000000.0
2005-12-21 13:15:00,6.27563,6.27745,6.27057,6.27324,203000000.0
2005-12-21 13:30:00,6.27345,6.27502,6.26886,6.27472,175000000.0
2005-12-21 13:45:00,6.27557,6.27657,6.26939,6.27508,181000000.0
2005-12-21 14:00:00,6.27487,6.27707,6.27417,6.27596,188000000.0
2005-12-21 14:15:00,6.27585,6.28428,6.27469,6.28175,193000000.0
2005-12-21 14:30:00,6.28096,6.28175,6.27376,6.27547,200000000.0
2005-12-21 14:45:00,6.27552,6.27999,6.27263,6.27485,187000000.0
2005-12-21 15:00:00,6.27476,6.2789,6.27379,6.2754,205000000.0
2005-12-21 15:15:00,6.27549,6.27929,6.27446,6.27711,198000000.0
2005-12-21 15:30:00,6.27704,6.27796,6.27287,6.27667,182000000.0
2005-12-21 15:45:00,6.27738,6.28554,6.27551,6.28265,230000000.0
2005-12-21 16:00:00,6.28286,6.28856,6.28099,6.28705,195000000.0
2005-12-21 16:15:00,6.28616,6.28915,6.28392,6.28751,182000000.0
2005-12-21 16:30:00,6.28759,6.30968,6.28553,6.30805,217000000.0
2005-12-21 16:45:00,6.30765,6.31194,6.30239,6.31002,177000000.0
2005-12-21 17:00:00,6.31082,6.31082,6.30437,6.30902,192000000.0
2005-12-21 17:15:00,6.30829,6.31323,6.30654,6.31236,188000000.0
2005-12-21 17:30:00,6.31324,6.31354,6.30329,6.3074,203000000.0
2005-12-21 17:45:00,6.3079,6.3094,6.30288,6.30713,212000000.0
2005-12-21 18:00:00,6.30748,6.30914,6.3029,6.3043,203000000.0
2005-12-21 18:15:00,6.30429,6.30836,6.30293,6.3076,191000000.0
2005-12-21 18:30:00,6.30794,6.3112,6.30437,6.31026,208000000.0
2005-12-21 18:45:00,6.31074,6.3114,6.30416,6.30642,200000000.0
2005-12-21 19:00:00,6.30646,6.30802,6.30489,6.30595,214000000.0
2005-12-21 19:15:00,6.30592,6.30879,6.30463,6.30879,195000000.0
2005-12-21 19:30:00,6.30793,6.30926,6.30603,6.30797,199000000.0
2005-12-21 19:45:00,6.3073,6.31218,6.30644,6.30655,209000000.0
2005-12-21 20:00:00,6.30652,6.307,6.30016,6.30398,198000000.0
2005-12-21 20:15:00,6.30439,6.30474,6.29936,6.3009,192000000.0
2005-12-21 20:30:00,6.30002,6.30349,6.29769,6.30316,218000000.0
2005-12-21 20:45:00,6.30303,6.30342,6.29924,6.30007,194000000.0
2005-12-21 21:00:00,6.30004,6.30006,6.29439,6.29439,200000000.0
2005-12-21 21:15:00,6.29417,6.29731,6.29417,6.29691,178000000.0
2005-12-21 21:30:00,6.29684,6.29727,6.2927,6.29483,212000000.0
2005-12-21 21:45:00,6.29547,6.29649,6.29185,6.29265,196000000.0
2005-12-21 22:00:00,6.29272,6.29947,6.29258,6.29443,210000000.0
2005-12-21 22:15:00,6.29431,6.29717,6.29372,6.29494,201000000.0
2005-12-21 22:30:00,6.29403,6.29675,6.29362,6.29365,179000000.0
2005-12-21 22:45:00,6.29375,6.29661,6.29354,6.29508,202000000.0
2005-12-21 23:00:00,6.29516,6.29974,6.29509,6.29727,194000000.0
2005-12-21 23:15:00,6.29765,6.29796,6.29526,6.29582,195000000.0
2005-12-21 23:30:00,6.29608,6.29768,6.29426,6.29694,214000000.0
2005-12-21 23:45:00,6.2964,6.29775,6.29431,6.29622,219000000.0
2005-12-22 00:00:00,6.29678,6.29708,6.29295,6.29355,195000000.0
2005-12-22 00:15:00,6.29339,6.29706,6.29339,6.29632,191000000.0
2005-12-22 00:30:00,6.2962,6.29817,6.29461,6.29523,205000000.0
2005-12-22 00:45:00,6.29534,6.29805,6.2947,6.29747,189000000.0
2005-12-22 01:00:00,6.29769,6.29924,6.29619,6.29684,188000000.0
2005-12-22 01:15:00,6.29701,6.29944,6.29515,6.2979,192000000.0
2005-12-22 01:30:00,6.29768,6.2991,6.29594,6.29675,211000000.0
2005-12-22 01:45:00,6.2969,6.29793,6.29564,6.2977,196000000.0
2005-12-22 02:00:00,6.29798,6.30267,6.29765,6.30218,216000000.0
2005-12-22 02:15:00,6.30116,6.30336,6.30052,6.3016,203000000.0
2005-12-22 02:30:00,6.30191,6.30201,6.2974,6.29946,204000000.0
2005-12-22 02:45:00,6.29968,6.30154,6.29414,6.29547,200000000.0
2005-12-22 03:00:00,6.29501,6.29804,6.29437,6.29596,215000000.0
2005-12-22 03:15:00,6.29604,6.29864,6.295,6.29671,183000000.0
2005-12-22 03:30:00,6.29639,6.30167,6.29591,6.30117,210000000.0
2005-12-22 03:45:00,6.30049,6.30085,6.29624,6.29925,190000000.0
2005-12-22 04:00:00,6.29902,6.30141,6.29669,6.2974,213000000.0
2005-12-22 04:15:00,6.2981,6.30189,6.29671,6.29997,172000000.0
2005-12-22 04:30:00,6.29977,6.30136,6.29792,6.29991,184000000.0
2005-12-22 04:45:00,6.29966,6.30109,6.29779,6.2987,199000000.0
2005-12-22 05:00:00,6.29881,6.30067,6.29726,6.2979,193000000.0
2005-12-22 05:15:00,6.29812,6.30039,6.29771,6.29982,212000000.0
2005-12-22 05:30:00,6.29997,6.30113,6.29778,6.299,215000000.0
2005-12-22 05:45:00,6.29934,6.30053,6.29806,6.29901,209000000.0
2005-12-22 06:00:00,6.29974,6.30063,6.29721,6.29955,231000000.0
2005-12-22 06:15:00,6.29937,6.3003,6.29733,6.29801,208000000.0
2005-12-22 06:30:00,6.29842,6.29898,6.29619,6.29785,201000000.0
2005-12-22 06:45:00,6.29763,6.29924,6.29649,6.29702,189000000.0
2005-12-22 07:00:00,6.29631,6.29899,6.29555,6.29899,199000000.0
2005-12-22 07:15:00,6.29895,6.29939,6.29613,6.29652,234000000.0
2005-12-22 07:30:00,6.29631,6.29804,6.29471,6.29631,179000000.0
2005-12-22 07:45:00,6.29676,6.29806,6.29525,6.29716,188000000.0
2005-12-22 08:00:00,6.29643,6.2982,6.2948,6.29626,196000000.0
2005-12-22 08:15:00,6.29625,6.2981,6.29289,6.29289,179000000.0
2005-12-22 08:30:00,6.29362,6.29998,6.29362,6.29664,176000000.0
2005-12-22 08:45:00,6.29673,6.29973,6.29482,6.29879,227000000.0
2005-12-22 09:00:00,6.29853,6.30416,6.29782,6.30308,195000000.0
2005-12-22 09:15:00,6.30367,6.30556,6.29846,6.29911,214000000.0
2005-12-22 09:30:00,6.29837,6.30145,6.29707,6.29833,228000000.0
2005-12-22 09:45:00,6.29848,6.30233,6.29477,6.29831,218000000.0
2005-12-22 10:00:00,6.29814,6.30107,6.29702,6.29789,195000000.0
2005-12-22 10:15:00,6.29803,6.29981,6.29642,6.29969,194000000.0
2005-12-22 10:30:00,6.29931,6.30203,6.29799,6.29962,191000000.0
2005-12-22 10:45:00,6.30066,6.30676,6.30066,6.30221,176000000.0
2005-12-22 11:00:00,6.30255,6.30433,6.2998,6.30103,199000000.0
2005-12-22 11:15:00,6.30208,6.30513,6.29996,6.30315,203000000.0
2005-12-22 11:30:00,6.30423,6.30596,6.29075,6.29175,198000000.0
2005-12-22 11:45:00,6.29151,6.29999,6.29003,6.29999,182000000.0
2005-12-22 12:00:00,6.30001,6.3039,6.29827,6.30076,187000000.0
2005-12-22 12:15:00,6.30146,6.3046,6.30003,6.30136,183000000.0
2005-12-22 12:30:00,6.30064,6.30242,6.29966,6.30114,195000000.0
2005-12-22 12:45:00,6.30163,6.30203,6.29782,6.29851,193000000.0
2005-12-22 13:00:00,6.29807,6.30319,6.29726,6.303,237000000.0
2005-12-22 13:15:00,6.30303,6.30365,6.30049,6.30223,203000000.0
2005-12-22 13:30:00,6.30211,6.30539,6.30079,6.30194,175000000.0
2005-12-22 13:45:00,6.30147,6.30299,6.29632,6.3008,181000000.0
2005-12-22 14:00:00,6.30019,6.30378,6.29975,6.30289,188000000.0
2005-12-22 14:15:00,6.30204,6.30318,6.29952,6.30259,193000000.0
2005-12-22 14:30:00,6.30289,6.30527,6.30116,6.30204,200000000.0
2005-12-22 14:45:00,6.30222,6.30388,6.30139,6.30224,187000000.0
2005-12-22 15:00:00,6.30224,6.30438,6.30022,6.30374,205000000.0
2005-12-22 15:15:00,6.3033,6.30879,6.30115,6.30589,198000000.0
2005-12-22 15:30:00,6.30584,6.30637,6.29785,6.30106,182000000.0
2005-12-22 15:45:00,6.3017,6.30498,6.29441,6.29506,230000000.0
2005-12-22 16:00:00,6.29449,6.29495,6.28474,6.2908,195000000.0
2005-12-22 16:15:00,6.28976,6.291,6.28541,6.28887,182000000.0
2005-12-22 16:30:00,6.28891,6.28975,6.27682,6.27908,217000000.0
2005-12-22 16:45:00,6.27905,6.28183,6.27753,6.27867,177000000.0
2005-12-22 17:00:00,6.27859,6.27894,6.26984,6.27353,192000000.0
2005-12-22 17:15:00,6.27308,6.27369,6.26304,6.26424,188000000.0
2005-12-22 17:30:00,6.26457,6.27537,6.2629,6.2743,203000000.0
2005-12-22 17:45:00,6.27466,6.27934,6.27135,6.27934,212000000.0
2005-12-22 18:00:00,6.28006,6.2816,6.27682,6.27833,203000000.0
2005-12-22 18:15:00,6.27941,6.28094,6.27271,6.27524,191000000.0
2005-12-22 18:30:00,6.27603,6.27683,6.26982,6.2726,208000000.0
2005-12-22 18:45:00,6.27219,6.27565,6.26952,6.27113,200000000.0
2005-12-22 19:00:00,6.26962,6.27246,6.26869,6.26958,214000000.0
2005-12-22 19:15:00,6.2694,6.27745,6.2694,6.27339,195000000.0
2005-12-22 19:30:00,6.2738,6.2807,6.27355,6.27993,199000000.0
2005-12-22 19:45:00,6.27992,6.28128,6.27756,6.27773,209000000.0
2005-12-22 20:00:00,6.27776,6.28139,6.27716,6.27858,198000000.0
2005-12-22 20:15:00,6.2794,6.28329,6.27901,6.2818,192000000.0
2005-12-22 20:30:00,6.28071,6.2829,6.27726,6.2779,218000000.0
2005-12-22 20:45:00,6.27883,6.27914,6.27346,6.27415,194000000.0
2005-12-22 21:00:00,6.27435,6.27478,6.27015,6.27261,200000000.0
2005-12-22 21:15:00,6.27213,6.27444,6.27107,6.27297,178000000.0
2005-12-22 21:30:00,6.27306,6.27586,6.27194,6.27322,212000000.0
2005-12-22 21:45:00,6.27247,6.27519,6.26938,6.27282,196000000.0
2005-12-22 22:00:00,6.27201,6.27421,6.26992,6.27164,210000000.0
2005-12-22 22:15:00,6.27174,6.27471,6.27174,6.27263,201000000.0
2005-12-22 22:30:00,6.27242,6.27658,6.27242,6.27551,179000000.0
2005-12-22 22:45:00,6.27645,6.27719,6.27321,6.27424,202000000.0
2005-12-22 23:00:00,6.27403,6.27646,6.27403,6.27494,194000000.0
2005-12-22 23:15:00,6.27562,6.27849,6.27497,6.27618,195000000.0
2005-12-22 23:30:00,6.27669,6.2776,6.27498,6.27559,214000000.0
2005-12-22 23:45:00,6.27579,6.27906,6.27456,6.27707,219000000.0
2005-12-23 00:00:00,6.27767,6.27946,6.27515,6.27652,195000000.0
2005-12-23 00:15:00,6.27596,6.27618,6.27089,6.27301,191000000.0
2005-12-23 00:30:00,6.27329,6.27749,6.27157,6.27725,205000000.0
2005-12-23 00:45:00,6.27694,6.27837,6.27457,6.27694,189000000.0
2005-12-23 01:00:00,6.27689,6.27963,6.27454,6.27843,188000000.0
2005-12-23 01:15:00,6.27876,6.27983,6.27612,6.27725,192000000.0
2005-12-23 01:30:00,6.27692,6.28017,6.27648,6.27825,211000000.0
2005-12-23 01:45:00,6.27815,6.27821,6.27529,6.27778,196000000.0
2005-12-23 02:00:00,6.27748,6.27907,6.27353,6.2746,216000000.0
2005-12-23 02:15:00,6.27476,6.27675,6.27257,6.27527,203000000.0
2005-12-23 02:30:00,6.27394,6.27555,6.27271,6.27386,204000000.0
2005-12-23 02:45:00,6.27391,6.27918,6.27334,6.27918,200000000.0
2005-12-23 03:00:00,6.27903,6.28059,6.27541,6.27815,215000000.0
2005-12-23 03:15:00,6.27829,6.28038,6.27646,6.27873,183000000.0
2005-12-23 03:30:00,6.27783,6.2779,6.2739,6.27697,210000000.0
2005-12-23 03:45:00,6.27656,6.27734,6.27312,6.2766,190000000.0
2005-12-23 04:00:00,6.2758,6.27849,6.27238,6.27722,213000000.0
2005-12-23 04:15:00,6.27842,6.27887,6.27471,6.27631,172000000.0
2005-12-23 04:30:00,6.27672,6.27672,6.27343,6.27577,184000000.0
2005-12-23 04:45:00,6.27485,6.27571,6.27136,6.27263,199000000.0
2005-12-23 05:00:00,6.27258,6.27456,6.26835,6.27134,193000000.0
2005-12-23 05:15:00,6.27043,6.27277,6.26844,6.27114,212000000.0
2005-12-23 05:30:00,6.27107,6.27278,6.27038,6.27043,215000000.0
2005-12-23 05:45:00,6.2708,6.27404,6.26977,6.27215,209000000.0
2005-12-23 06:00:00,6.27253,6.27674,6.27156,6.27533,231000000.0
2005-12-23 06:15:00,6.27509,6.2792,6.27427,6.27677,208000000.0
2005-12-23 06:30:00,6.2762,6.2766,6.27326,6.27421,201000000.0
2005-12-23 06:45:00,6.27408,6.27746,6.27366,6.27619,189000000.0
2005-12-23 07:00:00,6.27536,6.27747,6.27404,6.27531,199000000.0
2005-12-23 07:15:00,6.27506,6.27825,6.27448,6.27526,234000000.0
2005-12-23 07:30:00,6.27503,6.27834,6.27396,6.27783,179000000.0
2005-12-23 07:45:00,6.27775,6.27835,6.27377,6.27533,188000000.0
2005-12-23 08:00:00,6.27506,6.27835,6.27447,6.27617,196000000.0
2005-12-23 08:15:00,6.27603,6.27661,6.27344,6.2737,179000000.0
2005-12-23 08:30:00,6.27533,6.27874,6.27362,6.27481,176000000.0
2005-12-23 08:45:00,6.27432,6.2784,6.27432,6.2765,227000000.0
2005-12-23 09:00:00,6.27661,6.27838,6.27477,6.27624,195000000.0
2005-12-23 09:15:00,6.27669,6.27819,6.27492,6.27604,214000000.0
2005-12-23 09:30:00,6.27593,6.27672,6.26895,6.27044,228000000.0
2005-12-23 09:45:00,6.27067,6.27347,6.26876,6.27347,218000000.0
2005-12-23 10:00:00,6.2738,6.27814,6.27156,6.27618,195000000.0
2005-12-23 10:15:00,6.27653,6.27906,6.27508,6.2777,194000000.0
2005-12-23 10:30:00,6.27709,6.27756,6.27455,6.27678,191000000.0
2005-12-23 10:45:00,6.27545,6.27809,6.27367,6.27731,176000000.0
2005-12-23 11:00:00,6.27704,6.27774,6.27401,6.27448,199000000.0
2005-12-23 11:15:00,6.27478,6.27621,6.27073,6.2722,203000000.0
2005-12-23 11:30:00,6.27258,6.27422,6.27026,6.27045,198000000.0
2005-12-23 11:45:00,6.26965,6.27245,6.26893,6.27154,182000000.0
2005-12-23 12:00:00,6.27123,6.27318,6.26931,6.27104,187000000.0
2005-12-23 12:15:00,6.27133,6.27411,6.2707,6.27396,183000000.0
2005-12-23 12:30:00,6.27386,6.27604,6.27184,6.2757,195000000.0
2005-12-23 12:45:00,6.27577,6.27606,6.27244,6.27429,193000000.0
2005-12-23 13:00:00,6.275,6.27845,6.27413,6.27578,237000000.0
2005-12-23 13:15:00,6.27538,6.27924,6.27312,6.27421,203000000.0
2005-12-23 13:30:00,6.27375,6.27972,6.27298,6.27666,175000000.0
2005-12-23 13:45:00,6.2761,6.28993,6.27554,6.28993,181000000.0
2005-12-23 14:00:00,6.29118,6.29216,6.28035,6.28035,188000000.0
2005-12-23 14:15:00,6.28148,6.28922,6.28058,6.28758,193000000.0
2005-12-23 14:30:00,6.2871,6.29359,6.2871,6.29176,200000000.0
2005-12-23 14:45:00,6.29107,6.29248,6.286,6.28847,187000000.0
2005-12-23 15:00:00,6.2887,6.28872,6.28186,6.28367,205000000.0
2005-12-23 15:15:00,6.28331,6.29384,6.28331,6.29247,198000000.0
2005-12-23 15:30:00,6.2928,6.29417,6.28715,6.29062,182000000.0
2005-12-23 15:45:00,6.29155,6.29521,6.28439,6.29394,230000000.0
2005-12-23 16:00:00,6.29486,6.29829,6.28965,6.2905,195000000.0
2005-12-23 16:15:00,6.2892,6.29223,6.28828,6.29016,182000000.0
2005-12-23 16:30:00,6.29016,6.29345,6.28913,6.29054,217000000.0
2005-12-23 16:45:00,6.29121,6.29483,6.28964,6.29329,177000000.0
2005-12-23 17:00:00,6.29258,6.29384,6.28433,6.29298,192000000.0
2005-12-23 17:15:00,6.29236,6.29257,6.27873,6.28054,188000000.0
2005-12-23 17:30:00,6.27929,6.28087,6.27238,6.27784,203000000.0
2005-12-23 17:45:00,6.27854,6.28234,6.27666,6.28,212000000.0
2005-12-23 18:00:00,6.27893,6.28426,6.27641,6.27958,203000000.0
2005-12-23 18:15:00,6.27896,6.28518,6.27811,6.28387,191000000.0
2005-12-23 18:30:00,6.2848,6.28896,6.28398,6.28702,208000000.0
2005-12-23 18:45:00,6.28771,6.28953,6.28605,6.28677,200000000.0
2005-12-23 19:00:00,6.28702,6.28766,6.28431,6.28558,214000000.0
2005-12-23 19:15:00,6.28509,6.29113,6.28509,6.28989,195000000.0
2005-12-23 19:30:00,6.28892,6.29292,6.28699,6.28752,199000000.0
2005-12-23 19:45:00,6.28569,6.28811,6.2809,6.28381,209000000.0
2005-12-23 20:00:00,6.28387,6.28604,6.28185,6.28409,198000000.0
2005-12-23 20:15:00,6.28339,6.28475,6.28035,6.28254,192000000.0
2005-12-23 20:30:00,6.28255,6.28384,6.27983,6.28338,218000000.0
2005-12-23 20:45:00,6.2832,6.2832,6.27638,6.2793,194000000.0
2005-12-23 21:00:00,6.2793,6.28398,6.27839,6.28127,200000000.0
2005-12-23 21:15:00,6.28135,6.28176,6.27901,6.28046,178000000.0
2005-12-23 21:30:00,6.28032,6.28322,6.27832,6.28322,212000000.0
2005-12-23 21:45:00,6.28348,6.28519,6.28141,6.28365,196000000.0
2005-12-23 22:00:00,6.28355,6.284,6.28081,6.28148,210000000.0
2005-12-23 22:15:00,6.2811,6.28266,6.27798,6.27841,201000000.0
2005-12-23 22:30:00,6.27846,6.28124,6.27732,6.27794,179000000.0
2005-12-23 22:45:00,6.27842,6.28128,6.27575,6.27607,202000000.0
2005-12-23 23:00:00,6.27595,6.27891,6.27571,6.27684,194000000.0
2005-12-23 23:15:00,6.277,6.27853,6.27445,6.27544,195000000.0
2005-12-23 23:30:00,6.27565,6.27678,6.27415,6.27636,214000000.0
2005-12-23 23:45:00,6.27654,6.28068,6.27467,6.28062,219000000.0
2005-12-26 02:00:00,6.28412,6.28779,6.28145,6.28284,216000000.0
2005-12-26 02:15:00,6.28251,6.28556,6.28103,6.28356,203000000.0
2005-12-26 02:30:00,6.2841,6.28541,6.28251,6.28325,204000000.0
2005-12-26 02:45:00,6.28372,6.28483,6.2784,6.27859,200000000.0
2005-12-26 03:00:00,6.27795,6.28221,6.27635,6.28066,215000000.0
2005-12-26 03:15:00,6.28023,6.2832,6.27845,6.28217,183000000.0
2005-12-26 03:30:00,6.28229,6.28413,6.28079,6.28142,210000000.0
2005-12-26 03:45:00,6.28187,6.28773,6.28187,6.2852,190000000.0
2005-12-26 04:00:00,6.28512,6.28737,6.28507,6.28559,213000000.0
2005-12-26 04:15:00,6.28664,6.28771,6.28177,6.28617,172000000.0
2005-12-26 04:30:00,6.28622,6.29264,6.28622,6.29164,184000000.0
2005-12-26 04:45:00,6.29173,6.29338,6.29071,6.29096,199000000.0
2005-12-26 05:00:00,6.2923,6.29577,6.29133,6.29284,193000000.0
2005-12-26 05:15:00,6.29284,6.29689,6.29205,6.29518,212000000.0
2005-12-26 05:30:00,6.29503,6.29659,6.29304,6.29615,215000000.0
2005-12-26 05:45:00,6.29647,6.29831,6.29525,6.29822,209000000.0
2005-12-26 06:00:00,6.29838,6.29939,6.28877,6.29666,231000000.0
2005-12-26 06:15:00,6.29654,6.29736,6.29108,6.29242,208000000.0
2005-12-26 06:30:00,6.29285,6.29683,6.29122,6.29333,201000000.0
2005-12-26 06:45:00,6.29317,6.29467,6.29201,6.29226,189000000.0
2005-12-26 07:00:00,6.29316,6.2968,6.29236,6.2961,199000000.0
2005-12-26 07:15:00,6.29596,6.29699,6.29345,6.29579,234000000.0
2005-12-26 07:30:00,6.29519,6.29596,6.29113,6.29184,179000000.0
2005-12-26 07:45:00,6.29143,6.29409,6.29065,6.29301,188000000.0
2005-12-26 08:00:00,6.29371,6.29747,6.29123,6.29278,196000000.0
2005-12-26 08:15:00,6.29345,6.29609,6.29096,6.29487,179000000.0
2005-12-26 08:30:00,6.29327,6.29642,6.29105,6.29105,176000000.0
2005-12-26 08:45:00,6.29122,6.29546,6.29122,6.29211,227000000.0
2005-12-26 09:00:00,6.29208,6.2926,6.28983,6.29218,195000000.0
2005-12-26 09:15:00,6.29216,6.29282,6.28872,6.29097,214000000.0
2005-12-26 09:30:00,6.29018,6.29152,6.28543,6.28891,228000000.0
2005-12-26 09:45:00,6.28835,6.29015,6.28586,6.28628,218000000.0
2005-12-26 10:00:00,6.28616,6.28749,6.28383,6.28419,195000000.0
2005-12-26 10:15:00,6.28381,6.28842,6.28355,6.28495,194000000.0
2005-12-26 10:30:00,6.28468,6.28821,6.28432,6.28526,191000000.0
2005-12-26 10:45:00,6.28577,6.28746,6.28513,6.28645,176000000.0
2005-12-26 11:00:00,6.28549,6.28708,6.28339,6.28418,199000000.0
2005-12-26 11:15:00,6.28378,6.28655,6.28361,6.28532,203000000.0
2005-12-26 11:30:00,6.28534,6.28619,6.28399,6.28439,198000000.0
2005-12-26 11:45:00,6.28413,6.28663,6.28362,6.28484,182000000.0
2005-12-26 12:00:00,6.2846,6.28686,6.28358,6.28674,187000000.0
2005-12-26 12:15:00,6.28647,6.28673,6.28457,6.285,183000000.0
2005-12-26 12:30:00,6.28509,6.28685,6.28393,6.2855,195000000.0
2005-12-26 12:45:00,6.28495,6.28613,6.28153,6.28153,193000000.0
2005-12-26 13:00:00,6.28101,6.28489,6.28071,6.28149,237000000.0
2005-12-26 13:15:00,6.28201,6.2836,6.27753,6.2836,203000000.0
2005-12-26 13:30:00,6.28133,6.28471,6.27849,6.28267,175000000.0
2005-12-26 13:45:00,6.28282,6.28486,6.28104,6.2828,181000000.0
2005-12-26 14:00:00,6.28243,6.28552,6.28056,6.28367,188000000.0
2005-12-26 14:15:00,6.28253,6.28439,6.28213,6.28358,193000000.0
2005-12-26 14:30:00,6.28348,6.28377,6.28108,6.28141,200000000.0
2005-12-26 14:45:00,6.28129,6.28368,6.28111,6.28318,187000000.0
2005-12-26 15:00:00,6.28311,6.2838,6.28122,6.28188,205000000.0
2005-12-26 15:15:00,6.2815,6.28422,6.28104,6.28203,198000000.0
2005-12-26 15:30:00,6.28209,6.28372,6.28119,6.28306,182000000.0
2005-12-26 15:45:00,6.28308,6.2865,6.28145,6.28559,230000000.0
2005-12-26 16:00:00,6.28584,6.28744,6.28508,6.28674,195000000.0
2005-12-26 16:15:00,6.28655,6.28682,6.28401,6.28555,182000000.0
2005-12-26 16:30:00,6.28558,6.28775,6.28296,6.28669,217000000.0
2005-12-26 16:45:00,6.28667,6.28833,6.28572,6.28684,177000000.0
2005-12-26 17:00:00,6.28685,6.28977,6.28668,6.28824,192000000.0
2005-12-26 17:15:00,6.28774,6.2893,6.2848,6.28637,188000000.0
2005-12-26 17:30:00,6.28673,6.28855,6.28524,6.28598,203000000.0
2005-12-26 17:45:00,6.28604,6.29257,6.28584,6.29257,212000000.0
2005-12-26 18:00:00,6.29182,6.29278,6.28493,6.28724,203000000.0
2005-12-26 18:15:00,6.28702,6.28834,6.28545,6.28742,191000000.0
2005-12-26 18:30:00,6.28731,6.28961,6.28698,6.28698,208000000.0
2005-12-26 18:45:00,6.28718,6.2895,6.28695,6.28842,200000000.0
2005-12-26 19:00:00,6.28851,6.28874,6.28752,6.28781,214000000.0
2005-12-26 19:15:00,6.28761,6.28888,6.28628,6.28652,195000000.0
2005-12-26 19:30:00,6.28614,6.28617,6.28303,6.28338,199000000.0
2005-12-26 19:45:00,6.283,6.28482,6.28203,6.28378,209000000.0
2005-12-26 20:00:00,6.28392,6.28418,6.2827,6.2835,198000000.0
2005-12-26 20:15:00,6.28361,6.28847,6.28338,6.28677,192000000.0
2005-12-26 20:30:00,6.28666,6.28681,6.28365,6.28541,218000000.0
2005-12-26 20:45:00,6.28513,6.28532,6.28341,6.28365,194000000.0
2005-12-26 21:00:00,6.28358,6.28517,6.28329,6.28341,200000000.0
2005-12-26 21:15:00,6.28358,6.2853,6.28319,6.28354,178000000.0
2005-12-26 21:30:00,6.28352,6.28566,6.28233,6.28346,212000000.0
2005-12-26 21:45:00,6.28317,6.28469,6.28304,6.28402,196000000.0
2005-12-26 22:00:00,6.28388,6.2856,6.28386,6.28529,210000000.0
2005-12-26 22:15:00,6.28529,6.28691,6.28328,6.28414,201000000.0
2005-12-26 22:30:00,6.28398,6.28803,6.28384,6.28639,179000000.0
2005-12-26 22:45:00,6.28617,6.28853,6.28495,6.28758,202000000.0
2005-12-26 23:00:00,6.2876,6.29039,6.28654,6.28982,194000000.0
2005-12-26 23:15:00,6.28991,6.29245,6.288,6.29193,195000000.0
2005-12-26 23:30:00,6.29182,6.29333,6.28981,6.29139,214000000.0
2005-12-26 23:45:00,6.29115,6.29311,6.28988,6.29227,219000000.0
2005-12-27 00:00:00,6.29271,6.29385,6.28903,6.29046,195000000.0
2005-12-27 00:15:00,6.29076,6.29176,6.28792,6.28978,191000000.0
2005-12-27 00:30:00,6.29007,6.29307,6.28991,6.29209,205000000.0
2005-12-27 00:45:00,6.29251,6.29269,6.28968,6.29148,189000000.0
2005-12-27 01:00:00,6.29028,6.2921,6.28838,6.29209,188000000.0
2005-12-27 01:15:00,6.29102,6.29332,6.29006,6.29214,192000000.0
2005-12-27 01:30:00,6.29195,6.29728,6.29093,6.29627,211000000.0
2005-12-27 01:45:00,6.296,6.29727,6.2924,6.29602,196000000.0
2005-12-27 02:00:00,6.29529,6.29916,6.2952,6.2974,216000000.0
2005-12-27 02:15:00,6.2975,6.29889,6.29575,6.29879,203000000.0
2005-12-27 02:30:00,6.29882,6.29942,6.29597,6.29795,204000000.0
2005-12-27 02:45:00,6.29787,6.29924,6.2961,6.29752,200000000.0
2005-12-27 03:00:00,6.29767,6.29804,6.29271,6.29287,215000000.0
2005-12-27 03:15:00,6.29325,6.29591,6.29103,6.29497,183000000.0
2005-12-27 03:30:00,6.294,6.29644,6.29236,6.29392,210000000.0
2005-12-27 03:45:00,6.29373,6.29474,6.29034,6.29414,190000000.0
2005-12-27 04:00:00,6.29386,6.29754,6.29314,6.29517,213000000.0
2005-12-27 04:15:00,6.29567,6.29697,6.29364,6.29583,172000000.0
2005-12-27 04:30:00,6.29545,6.29671,6.2936,6.29434,184000000.0
2005-12-27 04:45:00,6.29437,6.2973,6.29399,6.29573,199000000.0
2005-12-27 05:00:00,6.29577,6.29642,6.29282,6.29321,193000000.0
2005-12-27 05:15:00,6.29287,6.29566,6.29263,6.29487,212000000.0
2005-12-27 05:30:00,6.29426,6.29638,6.29209,6.29218,215000000.0
2005-12-27 05:45:00,6.2926,6.29661,6.2922,6.29524,209000000.0
2005-12-27 06:00:00,6.2953,6.29667,6.29374,6.2961,231000000.0
2005-12-27 06:15:00,6.2957,6.29668,6.2942,6.2957,208000000.0
2005-12-27 06:30:00,6.29562,6.29728,6.29379,6.29548,201000000.0
2005-12-27 06:45:00,6.29572,6.29666,6.29451,6.29495,189000000.0
2005-12-27 07:00:00,6.29495,6.29617,6.29402,6.29479,199000000.0
2005-12-27 07:15:00,6.29369,6.29484,6.28789,6.29141,234000000.0
2005-12-27 07:30:00,6.29069,6.29425,6.29037,6.29259,179000000.0
2005-12-27 07:45:00,6.29324,6.29523,6.29183,6.29298,188000000.0
2005-12-27 08:00:00,6.29244,6.29555,6.2919,6.29476,196000000.0
2005-12-27 08:15:00,6.29522,6.29678,6.29323,6.29604,179000000.0
2005-12-27 08:30:00,6.29628,6.29939,6.29512,6.2986,176000000.0
2005-12-27 08:45:00,6.2988,6.2988,6.29604,6.29677,227000000.0
2005-12-27 09:00:00,6.29659,6.29827,6.29448,6.29509,195000000.0
2005-12-27 09:15:00,6.29545,6.29666,6.29369,6.2939,214000000.0
2005-12-27 09:30:00,6.29391,6.29571,6.29222,6.2928,228000000.0
2005-12-27 09:45:00,6.29317,6.29485,6.29123,6.29195,218000000.0
2005-12-27 10:00:00,6.29185,6.29251,6.28932,6.29068,195000000.0
2005-12-27 10:15:00,6.29085,6.2909,6.28358,6.28665,194000000.0
2005-12-27 10:30:00,6.28716,6.28758,6.28173,6.28173,191000000.0
2005-12-27 10:45:00,6.28191,6.28331,6.27523,6.28202,176000000.0
2005-12-27 11:00:00,6.28142,6.28201,6.27815,6.28071,199000000.0
2005-12-27 11:15:00,6.28129,6.28397,6.27956,6.28379,203000000.0
2005-12-27 11:30:00,6.28383,6.28481,6.2813,6.28279,198000000.0
2005-12-27 11:45:00,6.28277,6.28316,6.27967,6.28048,182000000.0
2005-12-27 12:00:00,6.2807,6.28245,6.27703,6.28155,187000000.0
2005-12-27 12:15:00,6.28188,6.28397,6.28019,6.2833,183000000.0
2005-12-27 12:30:00,6.28302,6.28538,6.2811,6.2818,195000000.0
2005-12-27 12:45:00,6.28218,6.28735,6.28005,6.28584,193000000.0
2005-12-27 13:00:00,6.28583,6.28609,6.2781,6.27971,237000000.0
2005-12-27 13:15:00,6.27999,6.28419,6.27852,6.2827,203000000.0
2005-12-27 13:30:00,6.28195,6.28532,6.27997,6.28419,175000000.0
2005-12-27 13:45:00,6.28469,6.28907,6.2829,6.28817,181000000.0
2005-12-27 14:00:00,6.288,6.29173,6.28689,6.28946,188000000.0
2005-12-27 14:15:00,6.28841,6.2915,6.28305,6.28647,193000000.0
2005-12-27 14:30:00,6.28482,6.28709,6.28202,6.28482,200000000.0
2005-12-27 14:45:00,6.28478,6.28668,6.28203,6.28516,187000000.0
2005-12-27 15:00:00,6.28533,6.28788,6.28331,6.28788,205000000.0
2005-12-27 15:15:00,6.28845,6.28873,6.28447,6.28837,198000000.0
2005-12-27 15:30:00,6.28814,6.28837,6.28617,6.28782,182000000.0
2005-12-27 15:45:00,6.28798,6.29058,6.28663,6.28984,230000000.0
2005-12-27 16:00:00,6.28997,6.2933,6.28823,6.29236,195000000.0
2005-12-27 16:15:00,6.29232,6.29329,6.28783,6.28787,182000000.0
2005-12-27 16:30:00,6.28785,6.29172,6.28485,6.28714,217000000.0
2005-12-27 16:45:00,6.28736,6.28806,6.28482,6.28741,177000000.0
2005-12-27 17:00:00,6.28747,6.28865,6.28376,6.2859,192000000.0
2005-12-27 17:15:00,6.28663,6.28938,6.28477,6.28771,188000000.0
2005-12-27 17:30:00,6.28737,6.2884,6.2855,6.28698,203000000.0
2005-12-27 17:45:00,6.28694,6.28785,6.2823,6.28472,212000000.0
2005-12-27 18:00:00,6.28436,6.285,6.28251,6.28373,203000000.0
2005-12-27 18:15:00,6.28364,6.28567,6.28242,6.28567,191000000.0
2005-12-27 18:30:00,6.28587,6.28798,6.28496,6.28691,208000000.0
2005-12-27 18:45:00,6.28764,6.28854,6.28508,6.28744,200000000.0
2005-12-27 19:00:00,6.28757,6.2885,6.28515,6.28674,214000000.0
2005-12-27 19:15:00,6.28666,6.28777,6.28453,6.28756,195000000.0
2005-12-27 19:30:00,6.28856,6.29015,6.28656,6.28918,199000000.0
2005-12-27 19:45:00,6.28965,6.29017,6.28766,6.28974,209000000.0
2005-12-27 20:00:00,6.29022,6.29103,6.28879,6.28976,198000000.0
2005-12-27 20:15:00,6.29003,6.29208,6.28876,6.28938,192000000.0
2005-12-27 20:30:00,6.28964,6.29034,6.28703,6.28877,218000000.0
2005-12-27 20:45:00,6.28871,6.29187,6.28811,6.29155,194000000.0
2005-12-27 21:00:00,6.29183,6.29394,6.29006,6.29343,200000000.0
2005-12-27 21:15:00,6.29302,6.29568,6.29092,6.29437,178000000.0
2005-12-27 21:30:00,6.29527,6.29875,6.29428,6.29862,212000000.0
2005-12-27 21:45:00,6.29809,6.30045,6.29651,6.29928,196000000.0
2005-12-27 22:00:00,6.29932,6.30094,6.29775,6.29855,210000000.0
2005-12-27 22:15:00,6.29871,6.30087,6.29659,6.29954,201000000.0
2005-12-27 22:30:00,6.29921,6.30133,6.29844,6.30036,179000000.0
2005-12-27 22:45:00,6.29927,6.30079,6.2976,6.29918,202000000.0
2005-12-27 23:00:00,6.29864,6.30102,6.29808,6.29996,194000000.0
2005-12-27 23:15:00,6.29984,6.30161,6.29923,6.30029,195000000.0
2005-12-27 23:30:00,6.30038,6.30111,6.29788,6.30051,214000000.0
2005-12-27 23:45:00,6.29986,6.30275,6.29986,6.30139,219000000.0
2005-12-28 00:00:00,6.30212,6.30432,6.29811,6.29909,195000000.0
2005-12-28 00:15:00,6.29935,6.30211,6.29907,6.30131,191000000.0
2005-12-28 00:30:00,6.30122,6.3016,6.29898,6.30045,205000000.0
2005-12-28 00:45:00,6.3007,6.30192,6.29993,6.29993,189000000.0
2005-12-28 01:00:00,6.29972,6.30255,6.29886,6.30036,188000000.0
2005-12-28 01:15:00,6.30045,6.30148,6.29727,6.29884,192000000.0
2005-12-28 01:30:00,6.29893,6.29944,6.29412,6.29436,211000000.0
2005-12-28 01:45:00,6.29435,6.29729,6.28727,6.28948,196000000.0
2005-12-28 02:00:00,6.28887,6.29165,6.28668,6.2906,216000000.0
2005-12-28 02:15:00,6.29097,6.29192,6.28904,6.28955,203000000.0
2005-12-28 02:30:00,6.28952,6.29081,6.28743,6.28828,204000000.0
2005-12-28 02:45:00,6.28889,6.29041,6.28635,6.28767,200000000.0
2005-12-28 03:00:00,6.28758,6.29368,6.28707,6.29113,215000000.0
2005-12-28 03:15:00,6.2911,6.29241,6.28697,6.28884,183000000.0
2005-12-28 03:30:00,6.28892,6.2916,6.28696,6.2916,210000000.0
2005-12-28 03:45:00,6.29065,6.29493,6.29006,6.29347,190000000.0
2005-12-28 04:00:00,6.29193,6.29374,6.29095,6.29141,213000000.0
2005-12-28 04:15:00,6.29184,6.29486,6.29142,6.29365,172000000.0
2005-12-28 04:30:00,6.29307,6.29554,6.29124,6.29176,184000000.0
2005-12-28 04:45:00,6.29233,6.29332,6.29103,6.29172,199000000.0
2005-12-28 05:00:00,6.29191,6.29316,6.29026,6.29154,193000000.0
2005-12-28 05:15:00,6.29137,6.2922,6.28956,6.28986,212000000.0
2005-12-28 05:30:00,6.28956,6.29131,6.28705,6.28781,215000000.0
2005-12-28 05:45:00,6.2876,6.29176,6.28632,6.28812,209000000.0
2005-12-28 06:00:00,6.28907,6.29206,6.28708,6.28811,231000000.0
2005-12-28 06:15:00,6.28759,6.28804,6.28501,6.28653,208000000.0
2005-12-28 06:30:00,6.28625,6.28903,6.28491,6.2865,201000000.0
2005-12-28 06:45:00,6.28632,6.29268,6.28582,6.29027,189000000.0
2005-12-28 07:00:00,6.29024,6.29576,6.29024,6.29114,199000000.0
2005-12-28 07:15:00,6.29075,6.29287,6.28916,6.28946,234000000.0
2005-12-28 07:30:00,6.28935,6.29168,6.28576,6.28723,179000000.0
2005-12-28 07:45:00,6.28735,6.29195,6.28735,6.28953,188000000.0
2005-12-28 08:00:00,6.28978,6.29127,6.28751,6.28849,196000000.0
2005-12-28 08:15:00,6.28822,6.2896,6.28241,6.28341,179000000.0
2005-12-28 08:30:00,6.28359,6.28621,6.27903,6.27983,176000000.0
2005-12-28 08:45:00,6.27957,6.28039,6.27779,6.27832,227000000.0
2005-12-28 09:00:00,6.27801,6.27935,6.25777,6.25997,195000000.0
2005-12-28 09:15:00,6.25761,6.25834,6.25187,6.25786,214000000.0
2005-12-28 09:30:00,6.25848,6.2609,6.25648,6.25858,228000000.0
2005-12-28 09:45:00,6.25847,6.25893,6.25014,6.25236,218000000.0
2005-12-28 10:00:00,6.25215,6.25301,6.24872,6.25107,195000000.0
2005-12-28 10:15:00,6.25121,6.2532,6.24848,6.25164,194000000.0
2005-12-28 10:30:00,6.25098,6.25682,6.2501,6.25539,191000000.0
2005-12-28 10:45:00,6.2557,6.25974,6.25512,6.25764,176000000.0
2005-12-28 11:00:00,6.25737,6.26443,6.25723,6.26336,199000000.0
2005-12-28 11:15:00,6.26393,6.2643,6.25843,6.25908,203000000.0
2005-12-28 11:30:00,6.259,6.26125,6.25728,6.26116,198000000.0
2005-12-28 11:45:00,6.2617,6.26456,6.26081,6.26237,182000000.0
2005-12-28 12:00:00,6.26185,6.26428,6.25792,6.26002,187000000.0
2005-12-28 12:15:00,6.25938,6.26093,6.25635,6.25774,183000000.0
2005-12-28 12:30:00,6.25789,6.25965,6.2571,6.25935,195000000.0
2005-12-28 12:45:00,6.25877,6.25931,6.2502,6.25133,193000000.0
2005-12-28 13:00:00,6.25135,6.25691,6.25073,6.25536,237000000.0
2005-12-28 13:15:00,6.25492,6.25561,6.25132,6.25347,203000000.0
2005-12-28 13:30:00,6.25351,6.25559,6.25213,6.255,175000000.0
2005-12-28 13:45:00,6.25467,6.25604,6.2525,6.25511,181000000.0
2005-12-28 14:00:00,6.25506,6.25517,6.25098,6.25364,188000000.0
2005-12-28 14:15:00,6.25296,6.25312,6.24897,6.25139,193000000.0
2005-12-28 14:30:00,6.25233,6.25568,6.25124,6.25363,200000000.0
2005-12-28 14:45:00,6.25303,6.25626,6.25109,6.25291,187000000.0
2005-12-28 15:00:00,6.25315,6.25848,6.25292,6.2558,205000000.0
2005-12-28 15:15:00,6.25521,6.25838,6.25412,6.25603,198000000.0
2005-12-28 15:30:00,6.2569,6.26054,6.25624,6.25926,182000000.0
2005-12-28 15:45:00,6.25951,6.26133,6.25832,6.25913,230000000.0
2005-12-28 16:00:00,6.25949,6.25949,6.25536,6.25638,195000000.0
2005-12-28 16:15:00,6.25643,6.2573,6.25278,6.25434,182000000.0
2005-12-28 16:30:00,6.25403,6.25403,6.24733,6.24926,217000000.0
2005-12-28 16:45:00,6.24928,6.25587,6.24902,6.25192,177000000.0
2005-12-28 17:00:00,6.25285,6.26298,6.25285,6.25858,192000000.0
2005-12-28 17:15:00,6.25766,6.26007,6.25335,6.2543,188000000.0
2005-12-28 17:30:00,6.2541,6.26087,6.25246,6.2593,203000000.0
2005-12-28 17:45:00,6.25923,6.26151,6.25531,6.25596,212000000.0
2005-12-28 18:00:00,6.25617,6.26091,6.25553,6.25868,203000000.0
2005-12-28 18:15:00,6.25859,6.25955,6.25651,6.25935,191000000.0
2005-12-28 18:30:00,6.25933,6.26134,6.25636,6.25909,208000000.0
2005-12-28 18:45:00,6.25928,6.2796,6.25899,6.27724,200000000.0
2005-12-28 19:00:00,6.27783,6.30168,6.27636,6.29473,214000000.0
2005-12-28 19:15:00,6.29523,6.29686,6.29198,6.29686,195000000.0
2005-12-28 19:30:00,6.2966,6.29747,6.29454,6.29635,199000000.0
2005-12-28 19:45:00,6.29604,6.29914,6.2946,6.29797,209000000.0
2005-12-28 20:00:00,6.29725,6.29955,6.29116,6.2947,198000000.0
2005-12-28 20:15:00,6.29527,6.29882,6.29259,6.29763,192000000.0
2005-12-28 20:30:00,6.2973,6.29799,6.29482,6.29702,218000000.0
2005-12-28 20:45:00,6.29676,6.30147,6.29458,6.30067,194000000.0
2005-12-28 21:00:00,6.30143,6.30888,6.3011,6.30831,200000000.0
2005-12-28 21:15:00,6.30875,6.31018,6.30431,6.30468,178000000.0
2005-12-28 21:30:00,6.30434,6.30559,6.30242,6.3035,212000000.0
2005-12-28 21:45:00,6.30373,6.30598,6.30224,6.30275,196000000.0
2005-12-28 22:00:00,6.3015,6.30197,6.29878,6.2996,210000000.0
2005-12-28 22:15:00,6.30017,6.30023,6.29442,6.29619,201000000.0
2005-12-28 22:30:00,6.29556,6.30041,6.29496,6.2997,179000000.0
2005-12-28 22:45:00,6.3,6.30049,6.29769,6.29795,202000000.0
2005-12-28 23:00:00,6.29804,6.3001,6.2958,6.29659,194000000.0
2005-12-28 23:15:00,6.2969,6.29929,6.29624,6.29624,195000000.0
2005-12-28 23:30:00,6.29685,6.2993,6.2962,6.29834,214000000.0
2005-12-28 23:45:00,6.29827,6.30032,6.29647,6.29952,219000000.0
2005-12-29 00:00:00,6.29939,6.29991,6.29516,6.29532,195000000.0
2005-12-29 00:15:00,6.29528,6.29979,6.29453,6.29869,191000000.0
2005-12-29 00:30:00,6.29836,6.30064,6.29639,6.29739,205000000.0
2005-12-29 00:45:00,6.29722,6.29907,6.29578,6.29653,189000000.0
2005-12-29 01:00:00,6.2956,6.30103,6.29534,6.298,188000000.0
2005-12-29 01:15:00,6.29785,6.29992,6.29573,6.29659,192000000.0
2005-12-29 01:30:00,6.29581,6.29601,6.29121,6.29286,211000000.0
2005-12-29 01:45:00,6.29286,6.29465,6.29164,6.29215,196000000.0
2005-12-29 02:00:00,6.2909,6.2957,6.2909,6.29193,216000000.0
2005-12-29 02:15:00,6.29216,6.2933,6.29034,6.29166,203000000.0
2005-12-29 02:30:00,6.2914,6.29149,6.2878,6.28785,204000000.0
2005-12-29 02:45:00,6.28824,6.29095,6.28758,6.28815,200000000.0
2005-12-29 03:00:00,6.28827,6.29018,6.2863,6.2882,215000000.0
2005-12-29 03:15:00,6.28772,6.29094,6.28761,6.28919,183000000.0
2005-12-29 03:30:00,6.28943,6.29448,6.28869,6.29429,210000000.0
2005-12-29 03:45:00,6.29393,6.29551,6.28899,6.28915,190000000.0
2005-12-29 04:00:00,6.29037,6.2904,6.28696,6.2891,213000000.0
2005-12-29 04:15:00,6.2898,6.29335,6.28946,6.29152,172000000.0
2005-12-29 04:30:00,6.29149,6.294,6.29029,6.29299,184000000.0
2005-12-29 04:45:00,6.29276,6.29478,6.29114,6.29152,199000000.0
2005-12-29 05:00:00,6.29096,6.29513,6.29082,6.29484,193000000.0
2005-12-29 05:15:00,6.29497,6.29584,6.29299,6.29317,212000000.0
2005-12-29 05:30:00,6.29313,6.29571,6.29222,6.29406,215000000.0
2005-12-29 05:45:00,6.29357,6.29449,6.29143,6.29261,209000000.0
2005-12-29 06:00:00,6.29258,6.29409,6.28761,6.28812,231000000.0
2005-12-29 06:15:00,6.28948,6.29082,6.28774,6.28851,208000000.0
2005-12-29 06:30:00,6.28843,6.29,6.28715,6.28983,201000000.0
2005-12-29 06:45:00,6.28963,6.29114,6.2877,6.2903,189000000.0
2005-12-29 07:00:00,6.28982,6.29205,6.28902,6.29089,199000000.0
2005-12-29 07:15:00,6.29059,6.29128,6.28902,6.28941,234000000.0
2005-12-29 07:30:00,6.28913,6.29133,6.28883,6.28973,179000000.0
2005-12-29 07:45:00,6.2894,6.29258,6.28831,6.28942,188000000.0
2005-12-29 08:00:00,6.28977,6.29245,6.28892,6.29119,196000000.0
2005-12-29 08:15:00,6.29088,6.29247,6.28933,6.29007,179000000.0
2005-12-29 08:30:00,6.29055,6.29195,6.28662,6.28763,176000000.0
2005-12-29 08:45:00,6.28688,6.28872,6.28488,6.28586,227000000.0
2005-12-29 09:00:00,6.28476,6.28944,6.28425,6.28776,195000000.0
2005-12-29 09:15:00,6.28769,6.28816,6.27405,6.27958,214000000.0
2005-12-29 09:30:00,6.27955,6.28118,6.27652,6.27857,228000000.0
2005-12-29 09:45:00,6.27924,6.28324,6.27742,6.28271,218000000.0
2005-12-29 10:00:00,6.28311,6.28311,6.27818,6.27938,195000000.0
2005-12-29 10:15:00,6.27908,6.28728,6.27794,6.2829,194000000.0
2005-12-29 10:30:00,6.28357,6.28567,6.28243,6.28425,191000000.0
2005-12-29 10:45:00,6.28282,6.28446,6.27976,6.28175,176000000.0
2005-12-29 11:00:00,6.28189,6.28528,6.28124,6.28466,199000000.0
2005-12-29 11:15:00,6.28484,6.29513,6.28384,6.29125,203000000.0
2005-12-29 11:30:00,6.29108,6.29374,6.28921,6.29156,198000000.0
2005-12-29 11:45:00,6.29286,6.29291,6.29016,6.29175,182000000.0
2005-12-29 12:00:00,6.29211,6.29274,6.2891,6.29109,187000000.0
2005-12-29 12:15:00,6.29209,6.29334,6.28986,6.29069,183000000.0
2005-12-29 12:30:00,6.29136,6.29161,6.28653,6.29076,195000000.0
2005-12-29 12:45:00,6.29052,6.29129,6.28586,6.28886,193000000.0
2005-12-29 13:00:00,6.2885,6.29198,6.28726,6.28981,237000000.0
2005-12-29 13:15:00,6.29012,6.29313,6.28849,6.29101,203000000.0
2005-12-29 13:30:00,6.29124,6.29474,6.29089,6.29321,175000000.0
2005-12-29 13:45:00,6.29272,6.2945,6.28937,6.29182,181000000.0
2005-12-29 14:00:00,6.29165,6.2928,6.29022,6.29175,188000000.0
2005-12-29 14:15:00,6.29182,6.30102,6.29137,6.30036,193000000.0
2005-12-29 14:30:00,6.29998,6.30156,6.29401,6.29697,200000000.0
2005-12-29 14:45:00,6.29656,6.29759,6.29311,6.29432,187000000.0
2005-12-29 15:00:00,6.29525,6.30125,6.29404,6.30125,205000000.0
2005-12-29 15:15:00,6.30092,6.30463,6.29792,6.30395,198000000.0
2005-12-29 15:30:00,6.30375,6.30404,6.29435,6.29689,182000000.0
2005-12-29 15:45:00,6.29657,6.29928,6.29447,6.2981,230000000.0
2005-12-29 16:00:00,6.29856,6.30221,6.29641,6.2992,195000000.0
2005-12-29 16:15:00,6.29868,6.29929,6.29469,6.2966,182000000.0
2005-12-29 16:30:00,6.2962,6.30026,6.29546,6.29684,217000000.0
2005-12-29 16:45:00,6.29723,6.29888,6.29548,6.29798,177000000.0
2005-12-29 17:00:00,6.29886,6.30139,6.29649,6.29847,192000000.0
2005-12-29 17:15:00,6.29728,6.30028,6.29708,6.29797,188000000.0
2005-12-29 17:30:00,6.29843,6.29993,6.29631,6.29768,203000000.0
2005-12-29 17:45:00,6.29786,6.29861,6.29043,6.2924,212000000.0
2005-12-29 18:00:00,6.29273,6.29479,6.28814,6.29027,203000000.0
2005-12-29 18:15:00,6.29089,6.29269,6.28884,6.29145,191000000.0
2005-12-29 18:30:00,6.29194,6.29749,6.2908,6.29741,208000000.0
2005-12-29 18:45:00,6.29758,6.29802,6.28967,6.29163,200000000.0
2005-12-29 19:00:00,6.2922,6.29475,6.28782,6.28983,214000000.0
2005-12-29 19:15:00,6.28985,6.29158,6.28741,6.29127,195000000.0
2005-12-29 19:30:00,6.29094,6.29154,6.28775,6.2909,199000000.0
2005-12-29 19:45:00,6.29087,6.29653,6.29015,6.29404,209000000.0
2005-12-29 20:00:00,6.29345,6.29419,6.28933,6.29331,198000000.0
2005-12-29 20:15:00,6.29343,6.29722,6.29309,6.29552,192000000.0
2005-12-29 20:30:00,6.29573,6.29811,6.29412,6.29676,218000000.0
2005-12-29 20:45:00,6.29604,6.29726,6.29308,6.29502,194000000.0
2005-12-29 21:00:00,6.29535,6.29711,6.29441,6.29485,200000000.0
2005-12-29 21:15:00,6.29489,6.29597,6.29126,6.29184,178000000.0
2005-12-29 21:30:00,6.29171,6.29453,6.29075,6.29155,212000000.0
2005-12-29 21:45:00,6.29159,6.29391,6.29057,6.29333,196000000.0
2005-12-29 22:00:00,6.29282,6.29367,6.29098,6.29211,210000000.0
2005-12-29 22:15:00,6.29209,6.29209,6.28827,6.28955,201000000.0
2005-12-29 22:30:00,6.28975,6.29134,6.28889,6.28978,179000000.0
2005-12-29 22:45:00,6.28951,6.29222,6.28872,6.29112,202000000.0
2005-12-29 23:00:00,6.29128,6.29217,6.28946,6.29065,194000000.0
2005-12-29 23:15:00,6.29076,6.29373,6.29048,6.29228,195000000.0
2005-12-29 23:30:00,6.29224,6.29426,6.2912,6.29246,214000000.0
2005-12-29 23:45:00,6.29209,6.29611,6.29098,6.29437,219000000.0
2005-12-30 00:00:00,6.29507,6.29839,6.29437,6.29574,195000000.0
2005-12-30 00:15:00,6.29625,6.29625,6.29185,6.29398,191000000.0
2005-12-30 00:30:00,6.29378,6.29647,6.29304,6.29374,205000000.0
2005-12-30 00:45:00,6.29433,6.29515,6.29199,6.29313,189000000.0
2005-12-30 01:00:00,6.29186,6.29484,6.28731,6.29482,188000000.0
2005-12-30 01:15:00,6.29468,6.2964,6.29335,6.29535,192000000.0
2005-12-30 01:30:00,6.29515,6.29546,6.29066,6.29191,211000000.0
2005-12-30 01:45:00,6.29183,6.2924,6.28819,6.2894,196000000.0
2005-12-30 02:00:00,6.28824,6.29318,6.28824,6.28973,216000000.0
2005-12-30 02:15:00,6.28969,6.29226,6.28944,6.29075,203000000.0
2005-12-30 02:30:00,6.29099,6.29151,6.28907,6.2892,204000000.0
2005-12-30 02:45:00,6.28925,6.29216,6.28896,6.29096,200000000.0
2005-12-30 03:00:00,6.29064,6.29909,6.29064,6.29819,215000000.0
2005-12-30 03:15:00,6.29639,6.29846,6.29434,6.29534,183000000.0
2005-12-30 03:30:00,6.29576,6.29591,6.29064,6.29203,210000000.0
2005-12-30 03:45:00,6.29206,6.29241,6.29018,6.29204,190000000.0
2005-12-30 04:00:00,6.29191,6.29383,6.29003,6.29162,213000000.0
2005-12-30 04:15:00,6.29048,6.29117,6.28072,6.28257,172000000.0
2005-12-30 04:30:00,6.28229,6.28391,6.27934,6.28028,184000000.0
2005-12-30 04:45:00,6.28013,6.28246,6.2792,6.28075,199000000.0
2005-12-30 05:00:00,6.28122,6.28232,6.279,6.279,193000000.0
2005-12-30 05:15:00,6.27889,6.28068,6.27464,6.27594,212000000.0
2005-12-30 05:30:00,6.27704,6.28138,6.27431,6.2798,215000000.0
2005-12-30 05:45:00,6.27998,6.28229,6.27726,6.27871,209000000.0
2005-12-30 06:00:00,6.27957,6.28294,6.27518,6.27594,231000000.0
2005-12-30 06:15:00,6.27572,6.27801,6.2714,6.27336,208000000.0
2005-12-30 06:30:00,6.27225,6.27326,6.26913,6.27163,201000000.0
2005-12-30 06:45:00,6.27153,6.27334,6.26949,6.27257,189000000.0
2005-12-30 07:00:00,6.27407,6.27591,6.27135,6.2737,199000000.0
2005-12-30 07:15:00,6.27432,6.27763,6.27353,6.27503,234000000.0
2005-12-30 07:30:00,6.27495,6.27978,6.27493,6.27614,179000000.0
2005-12-30 07:45:00,6.27567,6.27807,6.27538,6.27775,188000000.0
2005-12-30 08:00:00,6.27801,6.27981,6.27594,6.27818,196000000.0
2005-12-30 08:15:00,6.27835,6.27882,6.27135,6.27135,179000000.0
2005-12-30 08:30:00,6.27159,6.27342,6.26849,6.26867,176000000.0
2005-12-30 08:45:00,6.26905,6.27248,6.26819,6.27212,227000000.0
2005-12-30 09:00:00,6.2715,6.27293,6.26852,6.27029,195000000.0
2005-12-30 09:15:00,6.27011,6.27847,6.26966,6.2749,214000000.0
2005-12-30 09:30:00,6.27431,6.28174,6.27342,6.28137,228000000.0
2005-12-30 09:45:00,6.28142,6.28437,6.2779,6.2836,218000000.0
2005-12-30 10:00:00,6.28344,6.28344,6.28063,6.28189,195000000.0
2005-12-30 10:15:00,6.28243,6.28732,6.28102,6.28555,194000000.0
2005-12-30 10:30:00,6.2855,6.28753,6.28336,6.28665,191000000.0
2005-12-30 10:45:00,6.28716,6.29183,6.2849,6.28871,176000000.0
2005-12-30 11:00:00,6.28735,6.29559,6.28627,6.29517,199000000.0
2005-12-30 11:15:00,6.29507,6.30042,6.29371,6.29894,203000000.0
2005-12-30 11:30:00,6.29942,6.30105,6.29677,6.29752,198000000.0
2005-12-30 11:45:00,6.29705,6.29789,6.2955,6.29766,182000000.0
2005-12-30 12:00:00,6.29763,6.30033,6.29592,6.29681,187000000.0
2005-12-30 12:15:00,6.29697,6.29973,6.29577,6.29647,183000000.0
2005-12-30 12:30:00,6.29629,6.29859,6.29393,6.29836,195000000.0
2005-12-30 12:45:00,6.29947,6.30123,6.29527,6.29989,193000000.0
2005-12-30 13:00:00,6.29981,6.30031,6.29724,6.2998,237000000.0
2005-12-30 13:15:00,6.29952,6.29995,6.28951,6.29042,203000000.0
2005-12-30 13:30:00,6.29087,6.29859,6.29019,6.29859,175000000.0
2005-12-30 13:45:00,6.2979,6.30065,6.29519,6.29723,181000000.0
2005-12-30 14:00:00,6.29683,6.30334,6.29657,6.30334,188000000.0
2005-12-30 14:15:00,6.30312,6.30702,6.30144,6.30519,193000000.0
2005-12-30 14:30:00,6.30668,6.32046,6.30617,6.31677,200000000.0
2005-12-30 14:45:00,6.31734,6.31758,6.31014,6.31325,187000000.0
2005-12-30 15:00:00,6.31299,6.31832,6.31126,6.31832,205000000.0
2005-12-30 15:15:00,6.31678,6.3193,6.31355,6.31898,198000000.0
2005-12-30 15:30:00,6.31892,6.32402,6.31803,6.32272,182000000.0
2005-12-30 15:45:00,6.32288,6.3238,6.3191,6.32007,230000000.0
2005-12-30 16:00:00,6.31969,6.32264,6.31904,6.32163,195000000.0
2005-12-30 16:15:00,6.32107,6.32683,6.32049,6.32613,182000000.0
2005-12-30 16:30:00,6.3263,6.32834,6.31816,6.31988,217000000.0
2005-12-30 16:45:00,6.31976,6.32211,6.3129,6.31562,177000000.0
2005-12-30 17:00:00,6.31589,6.32191,6.31443,6.32162,192000000.0
2005-12-30 17:15:00,6.32262,6.32454,6.31793,6.3198,188000000.0
2005-12-30 17:30:00,6.31978,6.32181,6.31871,6.32077,203000000.0
2005-12-30 17:45:00,6.32058,6.32241,6.31789,6.31821,212000000.0
2005-12-30 18:00:00,6.31687,6.31687,6.31075,6.31284,203000000.0
2005-12-30 18:15:00,6.31226,6.31241,6.29935,6.30101,191000000.0
2005-12-30 18:30:00,6.30008,6.30172,6.29338,6.29521,208000000.0
2005-12-30 18:45:00,6.29523,6.29701,6.2899,6.29424,200000000.0
2005-12-30 19:00:00,6.29385,6.3032,6.2933,6.30262,214000000.0
2005-12-30 19:15:00,6.30296,6.30391,6.29778,6.2985,195000000.0
2005-12-30 19:30:00,6.2985,6.30065,6.29659,6.29939,199000000.0
2005-12-30 19:45:00,6.29821,6.30042,6.29738,6.29984,209000000.0
2005-12-30 20:00:00,6.29988,6.30788,6.29939,6.30358,198000000.0
2005-12-30 20:15:00,6.3036,6.30633,6.30228,6.3034,192000000.0
2005-12-30 20:30:00,6.30291,6.30648,6.30235,6.30288,218000000.0
2005-12-30 20:45:00,6.3035,6.30421,6.30055,6.30091,194000000.0
2005-12-30 21:00:00,6.30076,6.3047,6.30076,6.30191,200000000.0
2005-12-30 21:15:00,6.30236,6.30516,6.30109,6.30415,178000000.0
2005-12-30 21:30:00,6.30396,6.30492,6.30109,6.3024,212000000.0
2005-12-30 21:45:00,6.30249,6.30415,6.29984,6.29993,196000000.0
2005-12-30 22:00:00,6.29914,6.30254,6.29821,6.29903,210000000.0
2005-12-30 22:15:00,6.29849,6.29925,6.29535,6.29793,201000000.0
2005-12-30 22:30:00,6.29789,6.29835,6.29613,6.29759,179000000.0
2005-12-30 22:45:00,6.29737,6.29856,6.29534,6.29564,202000000.0
2005-12-30 23:00:00,6.29559,6.29693,6.29336,6.29489,194000000.0
2005-12-30 23:15:00,6.29468,6.29494,6.2902,6.29143,195000000.0
2005-12-30 23:30:00,6.29154,6.29235,6.28985,6.29126,214000000.0
2005-12-30 23:45:00,6.29089,6.29323,6.28991,6.29129,219000000.0
2006-01-02 02:00:00,6.29147,6.29178,6.29133,6.29136,216000000.0
2006-01-02 02:15:00,6.29161,6.2918,6.29134,6.29161,203000000.0
2006-01-02 02:30:00,6.29151,6.29181,6.29133,6.29155,204000000.0
2006-01-02 02:45:00,6.29167,6.29178,6.29135,6.29165,200000000.0
2006-01-02 03:00:00,6.29155,6.29183,6.29134,6.2917,215000000.0
2006-01-02 03:15:00,6.2915,6.29172,6.29135,6.29146,183000000.0
2006-01-02 03:30:00,6.29162,6.29181,6.29132,6.29162,210000000.0
2006-01-02 03:45:00,6.29155,6.29178,6.29131,6.29162,190000000.0
2006-01-02 04:00:00,6.29135,6.29179,6.29131,6.29165,213000000.0
2006-01-02 04:15:00,6.29161,6.29178,6.29134,6.29163,172000000.0
2006-01-02 04:30:00,6.29165,6.29181,6.29131,6.29163,184000000.0
2006-01-02 04:45:00,6.29168,6.29179,6.29132,6.29153,199000000.0
2006-01-02 05:00:00,6.29151,6.29178,6.29133,6.29158,193000000.0
2006-01-02 05:15:00,6.29162,6.29181,6.2913,6.29155,212000000.0
2006-01-02 05:30:00,6.29139,6.29181,6.29134,6.29154,215000000.0
2006-01-02 05:45:00,6.2916,6.29179,6.29132,6.29164,209000000.0
2006-01-02 06:00:00,6.29166,6.2918,6.29135,6.29158,231000000.0
2006-01-02 06:15:00,6.2915,6.2918,6.29133,6.29157,208000000.0
2006-01-02 06:30:00,6.29165,6.29175,6.29131,6.29154,201000000.0
2006-01-02 06:45:00,6.29135,6.29177,6.29134,6.29151,189000000.0
2006-01-02 07:00:00,6.29163,6.29173,6.29133,6.29164,199000000.0
2006-01-02 07:15:00,6.29171,6.29178,6.2913,6.29163,234000000.0
2006-01-02 07:30:00,6.29147,6.29179,6.29131,6.29146,179000000.0
2006-01-02 07:45:00,6.29146,6.29179,6.29133,6.29165,188000000.0
2006-01-02 08:00:00,6.29152,6.29179,6.29132,6.29162,196000000.0
2006-01-02 08:15:00,6.29153,6.29173,6.29133,6.29148,179000000.0
2006-01-02 08:30:00,6.29147,6.29176,6.29132,6.29164,176000000.0
2006-01-02 08:45:00,6.2916,6.2918,6.29134,6.29166,227000000.0
2006-01-02 09:00:00,6.29148,6.29181,6.29132,6.29145,195000000.0
2006-01-02 09:15:00,6.29165,6.2918,6.29131,6.2915,214000000.0
2006-01-02 09:30:00,6.29157,6.29184,6.29131,6.2914,228000000.0
2006-01-02 09:45:00,6.29154,6.29181,6.29135,6.29138,218000000.0
2006-01-02 10:00:00,6.2915,6.2918,6.29131,6.29163,195000000.0
2006-01-02 10:15:00,6.29163,6.2918,6.29132,6.29164,194000000.0
2006-01-02 10:30:00,6.29168,6.29181,6.29134,6.29165,191000000.0
2006-01-02 10:45:00,6.29141,6.29179,6.29134,6.29167,176000000.0
2006-01-02 11:00:00,6.29141,6.29182,6.29132,6.29167,199000000.0
2006-01-02 11:15:00,6.29159,6.29182,6.29132,6.29152,203000000.0
2006-01-02 11:30:00,6.29148,6.2918,6.29132,6.2915,198000000.0
2006-01-02 11:45:00,6.29151,6.29182,6.29131,6.29154,182000000.0
2006-01-02 12:00:00,6.29165,6.29175,6.2913,6.29156,187000000.0
2006-01-02 12:15:00,6.29161,6.29178,6.29135,6.29152,183000000.0
2006-01-02 12:30:00,6.29159,6.2918,6.29137,6.2914,195000000.0
2006-01-02 12:45:00,6.29145,6.29177,6.29135,6.2915,193000000.0
2006-01-02 13:00:00,6.29164,6.29179,6.29131,6.29169,237000000.0
2006-01-02 13:15:00,6.29159,6.29181,6.29132,6.29163,203000000.0
2006-01-02 13:30:00,6.29135,6.29172,6.29132,6.29157,175000000.0
2006-01-02 13:45:00,6.29155,6.29177,6.2913,6.29164,181000000.0
2006-01-02 14:00:00,6.29166,6.29183,6.29137,6.29167,188000000.0
2006-01-02 14:15:00,6.29165,6.29181,6.29132,6.29167,193000000.0
2006-01-02 14:30:00,6.29158,6.29174,6.29135,6.29166,200000000.0
2006-01-02 14:45:00,6.29165,6.29185,6.29132,6.29161,187000000.0
2006-01-02 15:00:00,6.29167,6.29177,6.2913,6.29168,205000000.0
2006-01-02 15:15:00,6.29162,6.29176,6.29133,6.29153,198000000.0
2006-01-02 15:30:00,6.29149,6.29177,6.29135,6.29156,182000000.0
2006-01-02 15:45:00,6.29162,6.29177,6.29132,6.29158,230000000.0
2006-01-02 16:00:00,6.29167,6.29177,6.29134,6.29167,195000000.0
2006-01-02 16:15:00,6.29153,6.29173,6.29132,6.29147,182000000.0
2006-01-02 16:30:00,6.29154,6.29183,6.29137,6.2916,217000000.0
2006-01-02 16:45:00,6.29138,6.29181,6.29132,6.29145,177000000.0
2006-01-02 17:00:00,6.2916,6.29181,6.29134,6.29165,192000000.0
2006-01-02 17:15:00,6.29149,6.2918,6.29134,6.29168,188000000.0
2006-01-02 17:30:00,6.29149,6.29182,6.29133,6.2914,203000000.0
2006-01-02 17:45:00,6.29157,6.2918,6.29131,6.29171,212000000.0
2006-01-02 18:00:00,6.29155,6.29178,6.29135,6.29165,203000000.0
2006-01-02 18:15:00,6.29164,6.29177,6.29131,6.29155,191000000.0
2006-01-02 18:30:00,6.29156,6.29183,6.29131,6.29142,208000000.0
2006-01-02 18:45:00,6.29153,6.2918,6.29134,6.29144,200000000.0
2006-01-02 19:00:00,6.2915,6.2918,6.29134,6.29172,214000000.0
2006-01-02 19:15:00,6.29154,6.29181,6.29135,6.2916,195000000.0
2006-01-02 19:30:00,6.29153,6.29175,6.2913,6.29167,199000000.0
2006-01-02 19:45:00,6.29144,6.29182,6.29139,6.29151,209000000.0
2006-01-02 20:00:00,6.2915,6.2918,6.29137,6.29147,198000000.0
2006-01-02 20:15:00,6.29155,6.29174,6.29131,6.29156,192000000.0
2006-01-02 20:30:00,6.29142,6.29179,6.29134,6.29137,218000000.0
2006-01-02 20:45:00,6.29148,6.29178,6.29133,6.29155,194000000.0
2006-01-02 21:00:00,6.29158,6.29181,6.29131,6.29154,200000000.0
2006-01-02 21:15:00,6.29171,6.29176,6.29136,6.29141,178000000.0
2006-01-02 21:30:00,6.29133,6.29181,6.29132,6.29166,212000000.0
2006-01-02 21:45:00,6.29145,6.29181,6.29132,6.29172,196000000.0
2006-01-02 22:00:00,6.29154,6.29179,6.2913,6.2915,210000000.0
2006-01-02 22:15:00,6.29164,6.29178,6.29133,6.29168,201000000.0
2006-01-02 22:30:00,6.29147,6.29177,6.29134,6.2916,179000000.0
2006-01-02 22:45:00,6.29139,6.29182,6.29137,6.2916,202000000.0
2006-01-02 23:00:00,6.2916,6.29174,6.29132,6.29146,194000000.0
2006-01-02 23:15:00,6.29162,6.29176,6.29133,6.29144,195000000.0
2006-01-02 23:30:00,6.29161,6.29189,6.2913,6.29165,214000000.0
2006-01-02 23:45:00,6.29153,6.29182,6.29132,6.29144,219000000.0
2006-01-03 00:00:00,6.29172,6.29177,6.29138,6.29162,195000000.0
2006-01-03 00:15:00,6.29154,6.29178,6.29133,6.29157,191000000.0
2006-01-03 00:30:00,6.29161,6.29182,6.29133,6.29138,205000000.0
2006-01-03 00:45:00,6.2916,6.30841,6.29136,6.30664,189000000.0
2006-01-03 01:00:00,6.30519,6.30735,6.30399,6.3056,188000000.0
2006-01-03 01:15:00,6.30517,6.30884,6.30517,6.30693,192000000.0
2006-01-03 01:30:00,6.30725,6.31178,6.30716,6.30763,211000000.0
2006-01-03 01:45:00,6.30778,6.31189,6.30768,6.30928,196000000.0
2006-01-03 02:00:00,6.30977,6.31069,6.2972,6.2993,216000000.0
2006-01-03 02:15:00,6.30034,6.30085,6.29302,6.29443,203000000.0
2006-01-03 02:30:00,6.29452,6.29788,6.29452,6.29591,204000000.0
2006-01-03 02:45:00,6.29587,6.29883,6.29413,6.29735,200000000.0
2006-01-03 03:00:00,6.29677,6.29785,6.29391,6.29706,215000000.0
2006-01-03 03:15:00,6.29718,6.29815,6.29485,6.29505,183000000.0
2006-01-03 03:30:00,6.29474,6.29682,6.29306,6.2968,210000000.0
2006-01-03 03:45:00,6.2965,6.2965,6.28317,6.28408,190000000.0
2006-01-03 04:00:00,6.28316,6.28546,6.27843,6.28058,213000000.0
2006-01-03 04:15:00,6.28105,6.28265,6.27631,6.28028,172000000.0
2006-01-03 04:30:00,6.28024,6.28198,6.27801,6.27841,184000000.0
2006-01-03 04:45:00,6.27833,6.2805,6.27626,6.2795,199000000.0
2006-01-03 05:00:00,6.27971,6.2807,6.27719,6.2802,193000000.0
2006-01-03 05:15:00,6.2801,6.28177,6.27721,6.2787,212000000.0
2006-01-03 05:30:00,6.27862,6.28039,6.27609,6.27744,215000000.0
2006-01-03 05:45:00,6.27813,6.28123,6.27692,6.28021,209000000.0
2006-01-03 06:00:00,6.28032,6.28054,6.27661,6.27735,231000000.0
2006-01-03 06:15:00,6.27732,6.27938,6.27566,6.277,208000000.0
2006-01-03 06:30:00,6.27713,6.27804,6.27556,6.2764,201000000.0
2006-01-03 06:45:00,6.2762,6.2789,6.27539,6.27607,189000000.0
2006-01-03 07:00:00,6.27626,6.27689,6.26686,6.27152,199000000.0
2006-01-03 07:15:00,6.27217,6.2729,6.26222,6.26458,234000000.0
2006-01-03 07:30:00,6.26444,6.26879,6.26307,6.26796,179000000.0
2006-01-03 07:45:00,6.26846,6.26957,6.26646,6.26827,188000000.0
2006-01-03 08:00:00,6.26837,6.26882,6.26261,6.26604,196000000.0
2006-01-03 08:15:00,6.26701,6.26864,6.26569,6.26768,179000000.0
2006-01-03 08:30:00,6.268,6.27705,6.26598,6.27665,176000000.0
2006-01-03 08:45:00,6.2758,6.2784,6.27178,6.27673,227000000.0
2006-01-03 09:00:00,6.27552,6.27756,6.27132,6.27243,195000000.0
2006-01-03 09:15:00,6.27132,6.27664,6.27002,6.27523,214000000.0
2006-01-03 09:30:00,6.27502,6.27919,6.27388,6.27729,228000000.0
2006-01-03 09:45:00,6.27804,6.27897,6.26953,6.26992,218000000.0
2006-01-03 10:00:00,6.27046,6.27046,6.26261,6.26856,195000000.0
2006-01-03 10:15:00,6.26888,6.27425,6.26831,6.27156,194000000.0
2006-01-03 10:30:00,6.27099,6.27662,6.26808,6.26816,191000000.0
2006-01-03 10:45:00,6.26827,6.27704,6.26827,6.27192,176000000.0
2006-01-03 11:00:00,6.27214,6.28422,6.27214,6.28422,199000000.0
2006-01-03 11:15:00,6.28546,6.28546,6.27615,6.27752,203000000.0
2006-01-03 11:30:00,6.27802,6.28001,6.27618,6.27789,198000000.0
2006-01-03 11:45:00,6.27666,6.27861,6.26973,6.2703,182000000.0
2006-01-03 12:00:00,6.27132,6.27568,6.26754,6.27418,187000000.0
2006-01-03 12:15:00,6.27299,6.27533,6.2707,6.2707,183000000.0
2006-01-03 12:30:00,6.27151,6.27338,6.26829,6.26992,195000000.0
2006-01-03 12:45:00,6.2703,6.27218,6.26875,6.27122,193000000.0
2006-01-03 13:00:00,6.2714,6.27377,6.26969,6.27283,237000000.0
2006-01-03 13:15:00,6.27281,6.27546,6.27092,6.27474,203000000.0
2006-01-03 13:30:00,6.27551,6.27762,6.27335,6.27662,175000000.0
2006-01-03 13:45:00,6.2767,6.27731,6.27074,6.27119,181000000.0
2006-01-03 14:00:00,6.27093,6.27463,6.27044,6.27275,188000000.0
2006-01-03 14:15:00,6.27272,6.27333,6.26878,6.26976,193000000.0
2006-01-03 14:30:00,6.27134,6.27532,6.26979,6.27201,200000000.0
2006-01-03 14:45:00,6.27192,6.27707,6.27105,6.27673,187000000.0
2006-01-03 15:00:00,6.27761,6.28027,6.27543,6.27781,205000000.0
2006-01-03 15:15:00,6.27782,6.28214,6.27572,6.28096,198000000.0
2006-01-03 15:30:00,6.28032,6.28344,6.27627,6.278,182000000.0
2006-01-03 15:45:00,6.27841,6.27868,6.27295,6.27438,230000000.0
2006-01-03 16:00:00,6.27472,6.27906,6.27406,6.27558,195000000.0
2006-01-03 16:15:00,6.27517,6.27624,6.26482,6.26493,182000000.0
2006-01-03 16:30:00,6.26492,6.26492,6.24992,6.25474,217000000.0
2006-01-03 16:45:00,6.25281,6.25512,6.24705,6.24813,177000000.0
2006-01-03 17:00:00,6.24554,6.24734,6.23765,6.24034,192000000.0
2006-01-03 17:15:00,6.23962,6.24031,6.23134,6.23249,188000000.0
2006-01-03 17:30:00,6.23392,6.23901,6.23191,6.23795,203000000.0
2006-01-03 17:45:00,6.23771,6.23839,6.21999,6.22403,212000000.0
2006-01-03 18:00:00,6.22497,6.2314,6.22419,6.22894,203000000.0
2006-01-03 18:15:00,6.22949,6.23172,6.22346,6.22422,191000000.0
2006-01-03 18:30:00,6.22448,6.22547,6.22149,6.22335,208000000.0
2006-01-03 18:45:00,6.22415,6.22548,6.22035,6.22206,200000000.0
2006-01-03 19:00:00,6.22172,6.22791,6.22157,6.22326,214000000.0
2006-01-03 19:15:00,6.22306,6.2284,6.22198,6.22534,195000000.0
2006-01-03 19:30:00,6.22714,6.23022,6.22434,6.22738,199000000.0
2006-01-03 19:45:00,6.22698,6.22768,6.21968,6.22176,209000000.0
2006-01-03 20:00:00,6.22172,6.22673,6.2211,6.22296,198000000.0
2006-01-03 20:15:00,6.22432,6.2256,6.22077,6.22139,192000000.0
2006-01-03 20:30:00,6.22146,6.22403,6.21766,6.22149,218000000.0
2006-01-03 20:45:00,6.22141,6.22366,6.21928,6.22103,194000000.0
2006-01-03 21:00:00,6.22059,6.22327,6.20634,6.21346,200000000.0
2006-01-03 21:15:00,6.21309,6.21476,6.20715,6.2082,178000000.0
2006-01-03 21:30:00,6.20862,6.20947,6.19924,6.20237,212000000.0
2006-01-03 21:45:00,6.20078,6.20332,6.19864,6.20205,196000000.0
2006-01-03 22:00:00,6.20118,6.20139,6.19646,6.19742,210000000.0
2006-01-03 22:15:00,6.19784,6.19942,6.19625,6.19868,201000000.0
2006-01-03 22:30:00,6.19789,6.2003,6.19728,6.1991,179000000.0
2006-01-03 22:45:00,6.19902,6.20486,6.19902,6.2048,202000000.0
2006-01-03 23:00:00,6.20561,6.20576,6.20208,6.20344,194000000.0
2006-01-03 23:15:00,6.20369,6.20806,6.20295,6.20459,195000000.0
2006-01-03 23:30:00,6.20499,6.20609,6.20168,6.20416,214000000.0
2006-01-03 23:45:00,6.20452,6.20565,6.2015,6.20153,219000000.0
2006-01-04 00:00:00,6.20208,6.20626,6.20192,6.20529,195000000.0
2006-01-04 00:15:00,6.205,6.20894,6.20453,6.20643,191000000.0
2006-01-04 00:30:00,6.20674,6.20888,6.20559,6.20559,205000000.0
2006-01-04 00:45:00,6.20627,6.20762,6.20319,6.20539,189000000.0
2006-01-04 01:00:00,6.20538,6.20573,6.20077,6.201,188000000.0
2006-01-04 01:15:00,6.20075,6.20296,6.20039,6.20223,192000000.0
2006-01-04 01:30:00,6.20177,6.20266,6.19386,6.19554,211000000.0
2006-01-04 01:45:00,6.19566,6.1968,6.19357,6.19501,196000000.0
2006-01-04 02:00:00,6.19432,6.19884,6.1937,6.19381,216000000.0
2006-01-04 02:15:00,6.194,6.19728,6.19155,6.19401,203000000.0
2006-01-04 02:30:00,6.19407,6.19771,6.18731,6.1885,204000000.0
2006-01-04 02:45:00,6.18916,6.19478,6.18568,6.19386,200000000.0
2006-01-04 03:00:00,6.19447,6.19796,6.19131,6.19508,215000000.0
2006-01-04 03:15:00,6.19429,6.19492,6.18941,6.19126,183000000.0
2006-01-04 03:30:00,6.19225,6.19596,6.19089,6.19416,210000000.0
2006-01-04 03:45:00,6.19407,6.19413,6.18802,6.18828,190000000.0
2006-01-04 04:00:00,6.18887,6.19072,6.17411,6.18098,213000000.0
2006-01-04 04:15:00,6.17979,6.1818,6.17295,6.17717,172000000.0
2006-01-04 04:30:00,6.17689,6.18002,6.1758,6.17822,184000000.0
2006-01-04 04:45:00,6.17848,6.17848,6.17439,6.17591,199000000.0
2006-01-04 05:00:00,6.17616,6.17645,6.16943,6.17008,193000000.0
2006-01-04 05:15:00,6.16983,6.17537,6.1688,6.17266,212000000.0
2006-01-04 05:30:00,6.17344,6.17631,6.17041,6.17566,215000000.0
2006-01-04 05:45:00,6.17624,6.17861,6.17435,6.17725,209000000.0
2006-01-04 06:00:00,6.17727,6.17989,6.1754,6.17905,231000000.0
2006-01-04 06:15:00,6.17918,6.18232,6.17788,6.18051,208000000.0
2006-01-04 06:30:00,6.1819,6.18196,6.17774,6.18117,201000000.0
2006-01-04 06:45:00,6.18059,6.18271,6.17741,6.17748,189000000.0
2006-01-04 07:00:00,6.17778,6.18043,6.1757,6.18043,199000000.0
2006-01-04 07:15:00,6.18097,6.18179,6.17719,6.17906,234000000.0
2006-01-04 07:30:00,6.17862,6.17992,6.17761,6.17888,179000000.0
2006-01-04 07:45:00,6.17842,6.17991,6.17345,6.17886,188000000.0
2006-01-04 08:00:00,6.17953,6.17993,6.17514,6.17918,196000000.0
2006-01-04 08:15:00,6.17897,6.18159,6.17526,6.18062,179000000.0
2006-01-04 08:30:00,6.18091,6.18312,6.1783,6.18172,176000000.0
2006-01-04 08:45:00,6.18168,6.18747,6.17986,6.18747,227000000.0
2006-01-04 09:00:00,6.18848,6.19475,6.1869,6.19007,195000000.0
2006-01-04 09:15:00,6.18984,6.19201,6.18763,6.18905,214000000.0
2006-01-04 09:30:00,6.18806,6.19088,6.18106,6.18273,228000000.0
2006-01-04 09:45:00,6.18247,6.19004,6.17899,6.19004,218000000.0
2006-01-04 10:00:00,6.18975,6.18975,6.1831,6.18786,195000000.0
2006-01-04 10:15:00,6.18784,6.19103,6.18523,6.18615,194000000.0
2006-01-04 10:30:00,6.18645,6.18786,6.18371,6.18392,191000000.0
2006-01-04 10:45:00,6.18381,6.18972,6.18353,6.18533,176000000.0
2006-01-04 11:00:00,6.18461,6.18846,6.18216,6.18313,199000000.0
2006-01-04 11:15:00,6.18349,6.18457,6.1705,6.17508,203000000.0
2006-01-04 11:30:00,6.17561,6.17984,6.16425,6.17778,198000000.0
2006-01-04 11:45:00,6.1779,6.17946,6.17373,6.17827,182000000.0
2006-01-04 12:00:00,6.1785,6.18143,6.17553,6.17584,187000000.0
2006-01-04 12:15:00,6.17672,6.17869,6.17435,6.17831,183000000.0
2006-01-04 12:30:00,6.17849,6.18386,6.17704,6.1789,195000000.0
2006-01-04 12:45:00,6.17979,6.18102,6.17577,6.17695,193000000.0
2006-01-04 13:00:00,6.17651,6.18253,6.17651,6.1788,237000000.0
2006-01-04 13:15:00,6.1784,6.18117,6.17741,6.17951,203000000.0
2006-01-04 13:30:00,6.18063,6.18167,6.17798,6.18149,175000000.0
2006-01-04 13:45:00,6.18125,6.18223,6.17711,6.17875,181000000.0
2006-01-04 14:00:00,6.17869,6.17871,6.17148,6.17464,188000000.0
2006-01-04 14:15:00,6.17365,6.17515,6.16862,6.16933,193000000.0
2006-01-04 14:30:00,6.16929,6.16992,6.15609,6.16005,200000000.0
2006-01-04 14:45:00,6.16116,6.16705,6.16045,6.16683,187000000.0
2006-01-04 15:00:00,6.16668,6.17069,6.16338,6.16975,205000000.0
2006-01-04 15:15:00,6.16956,6.17362,6.16732,6.17208,198000000.0
2006-01-04 15:30:00,6.17202,6.17204,6.15643,6.15955,182000000.0
2006-01-04 15:45:00,6.16006,6.16546,6.15934,6.16396,230000000.0
2006-01-04 16:00:00,6.16414,6.17045,6.1613,6.1689,195000000.0
2006-01-04 16:15:00,6.16817,6.17238,6.16502,6.16562,182000000.0
2006-01-04 16:30:00,6.1658,6.17025,6.16099,6.16951,217000000.0
2006-01-04 16:45:00,6.16899,6.17722,6.16763,6.16972,177000000.0
2006-01-04 17:00:00,6.16958,6.17329,6.16376,6.1717,192000000.0
2006-01-04 17:15:00,6.17098,6.17421,6.16981,6.17116,188000000.0
2006-01-04 17:30:00,6.17077,6.17269,6.16511,6.1713,203000000.0
2006-01-04 17:45:00,6.17186,6.17266,6.16337,6.16817,212000000.0
2006-01-04 18:00:00,6.16719,6.17003,6.16151,6.1634,203000000.0
2006-01-04 18:15:00,6.16399,6.17527,6.16315,6.17188,191000000.0
2006-01-04 18:30:00,6.1721,6.17403,6.16783,6.17123,208000000.0
2006-01-04 18:45:00,6.17223,6.17223,6.16418,6.16514,200000000.0
2006-01-04 19:00:00,6.1654,6.16621,6.16044,6.16238,214000000.0
2006-01-04 19:15:00,6.16205,6.16427,6.14748,6.14748,195000000.0
2006-01-04 19:30:00,6.14686,6.15162,6.14503,6.14899,199000000.0
2006-01-04 19:45:00,6.14958,6.1524,6.14685,6.14691,209000000.0
2006-01-04 20:00:00,6.14617,6.14617,6.13843,6.1438,198000000.0
2006-01-04 20:15:00,6.14405,6.14924,6.14134,6.14711,192000000.0
2006-01-04 20:30:00,6.14686,6.15034,6.14339,6.14542,218000000.0
2006-01-04 20:45:00,6.1454,6.14822,6.14385,6.14677,194000000.0
2006-01-04 21:00:00,6.14683,6.14903,6.14561,6.14578,200000000.0
2006-01-04 21:15:00,6.14551,6.14947,6.14505,6.14671,178000000.0
2006-01-04 21:30:00,6.1473,6.14945,6.14544,6.14666,212000000.0
2006-01-04 21:45:00,6.14657,6.15172,6.14498,6.14817,196000000.0
2006-01-04 22:00:00,6.14756,6.14901,6.1451,6.14658,210000000.0
2006-01-04 22:15:00,6.14645,6.14761,6.14232,6.14537,201000000.0
2006-01-04 22:30:00,6.1454,6.14729,6.14339,6.14465,179000000.0
2006-01-04 22:45:00,6.14622,6.14723,6.14442,6.14581,202000000.0
2006-01-04 23:00:00,6.14614,6.14727,6.14477,6.14587,194000000.0
2006-01-04 23:15:00,6.14514,6.1478,6.14472,6.14764,195000000.0
2006-01-04 23:30:00,6.14755,6.14838,6.14462,6.14769,214000000.0
2006-01-04 23:45:00,6.14733,6.15167,6.14603,6.15133,219000000.0
2006-01-05 00:00:00,6.15142,6.15531,6.14957,6.1536,195000000.0
2006-01-05 00:15:00,6.15379,6.15479,6.15177,6.15328,191000000.0
2006-01-05 00:30:00,6.15288,6.15395,6.15103,6.15287,205000000.0
2006-01-05 00:45:00,6.15317,6.15721,6.15266,6.15622,189000000.0
2006-01-05 01:00:00,6.15689,6.15703,6.15349,6.15506,188000000.0
2006-01-05 01:15:00,6.15531,6.15849,6.15434,6.15722,192000000.0
2006-01-05 01:30:00,6.15726,6.15897,6.15233,6.15235,211000000.0
2006-01-05 01:45:00,6.15326,6.15628,6.15263,6.15553,196000000.0
2006-01-05 02:00:00,6.15529,6.15852,6.14929,6.15194,216000000.0
2006-01-05 02:15:00,6.15235,6.15382,6.14922,6.15345,203000000.0
2006-01-05 02:30:00,6.15351,6.15793,6.15289,6.15539,204000000.0
2006-01-05 02:45:00,6.15522,6.15782,6.1511,6.15463,200000000.0
2006-01-05 03:00:00,6.1545,6.16342,6.15381,6.16333,215000000.0
2006-01-05 03:15:00,6.16221,6.16285,6.15719,6.15809,183000000.0
2006-01-05 03:30:00,6.15976,6.15976,6.15079,6.15114,210000000.0
2006-01-05 03:45:00,6.15154,6.15506,6.15089,6.15369,190000000.0
2006-01-05 04:00:00,6.15338,6.15944,6.15298,6.15894,213000000.0
2006-01-05 04:15:00,6.1594,6.1594,6.1548,6.15761,172000000.0
2006-01-05 04:30:00,6.15692,6.15836,6.1541,6.15505,184000000.0
2006-01-05 04:45:00,6.1556,6.157,6.15402,6.15447,199000000.0
2006-01-05 05:00:00,6.15439,6.15894,6.15439,6.15736,193000000.0
2006-01-05 05:15:00,6.15746,6.16021,6.15637,6.15795,212000000.0
2006-01-05 05:30:00,6.15877,6.16142,6.15674,6.16115,215000000.0
2006-01-05 05:45:00,6.16098,6.1627,6.15821,6.15821,209000000.0
2006-01-05 06:00:00,6.15781,6.16019,6.15608,6.15947,231000000.0
2006-01-05 06:15:00,6.15937,6.16021,6.15722,6.15834,208000000.0
2006-01-05 06:30:00,6.15786,6.16093,6.15711,6.16044,201000000.0
2006-01-05 06:45:00,6.16023,6.16329,6.15994,6.16003,189000000.0
2006-01-05 07:00:00,6.16013,6.16186,6.15832,6.16091,199000000.0
2006-01-05 07:15:00,6.16089,6.16254,6.15965,6.1602,234000000.0
2006-01-05 07:30:00,6.15996,6.16222,6.15805,6.15932,179000000.0
2006-01-05 07:45:00,6.15873,6.1601,6.15494,6.15589,188000000.0
2006-01-05 08:00:00,6.15634,6.15929,6.15386,6.15856,196000000.0
2006-01-05 08:15:00,6.15835,6.16214,6.15692,6.16041,179000000.0
2006-01-05 08:30:00,6.1602,6.16354,6.15925,6.15956,176000000.0
2006-01-05 08:45:00,6.15918,6.16123,6.15629,6.16123,227000000.0
2006-01-05 09:00:00,6.16239,6.16399,6.15352,6.16029,195000000.0
2006-01-05 09:15:00,6.16054,6.16459,6.15941,6.16396,214000000.0
2006-01-05 09:30:00,6.16384,6.16407,6.15856,6.1633,228000000.0
2006-01-05 09:45:00,6.16303,6.16829,6.16117,6.16274,218000000.0
2006-01-05 10:00:00,6.16368,6.16545,6.16099,6.16374,195000000.0
2006-01-05 10:15:00,6.16496,6.16879,6.16054,6.16218,194000000.0
2006-01-05 10:30:00,6.16087,6.16582,6.16001,6.1646,191000000.0
2006-01-05 10:45:00,6.1644,6.16472,6.1557,6.15794,176000000.0
2006-01-05 11:00:00,6.15838,6.16412,6.1579,6.16257,199000000.0
2006-01-05 11:15:00,6.16265,6.16431,6.16007,6.16096,203000000.0
2006-01-05 11:30:00,6.16056,6.16457,6.15798,6.16087,198000000.0
2006-01-05 11:45:00,6.16041,6.16282,6.15875,6.16004,182000000.0
2006-01-05 12:00:00,6.15976,6.16309,6.1593,6.16104,187000000.0
2006-01-05 12:15:00,6.16234,6.16267,6.15937,6.16144,183000000.0
2006-01-05 12:30:00,6.16131,6.16754,6.15858,6.16613,195000000.0
2006-01-05 12:45:00,6.16642,6.17297,6.16546,6.17071,193000000.0
2006-01-05 13:00:00,6.16924,6.17695,6.16856,6.17452,237000000.0
2006-01-05 13:15:00,6.17431,6.17511,6.16445,6.1663,203000000.0
2006-01-05 13:30:00,6.1665,6.16828,6.16532,6.16776,175000000.0
2006-01-05 13:45:00,6.16749,6.1696,6.16604,6.16828,181000000.0
2006-01-05 14:00:00,6.16871,6.16897,6.16525,6.16747,188000000.0
2006-01-05 14:15:00,6.16717,6.16919,6.1654,6.16823,193000000.0
2006-01-05 14:30:00,6.16776,6.17127,6.16465,6.1666,200000000.0
2006-01-05 14:45:00,6.16697,6.16702,6.16023,6.16175,187000000.0
2006-01-05 15:00:00,6.16175,6.16625,6.16175,6.16506,205000000.0
2006-01-05 15:15:00,6.16613,6.16681,6.15943,6.16046,198000000.0
2006-01-05 15:30:00,6.16064,6.17167,6.15556,6.17099,182000000.0
2006-01-05 15:45:00,6.17172,6.17191,6.16617,6.16896,230000000.0
2006-01-05 16:00:00,6.16897,6.17093,6.1662,6.16771,195000000.0
2006-01-05 16:15:00,6.16687,6.16803,6.15998,6.16549,182000000.0
2006-01-05 16:30:00,6.16626,6.16757,6.1631,6.1646,217000000.0
2006-01-05 16:45:00,6.16466,6.17003,6.16381,6.16954,177000000.0
2006-01-05 17:00:00,6.16948,6.17195,6.16249,6.16523,192000000.0
2006-01-05 17:15:00,6.16536,6.17007,6.16452,6.16847,188000000.0
2006-01-05 17:30:00,6.16744,6.17095,6.16458,6.16607,203000000.0
2006-01-05 17:45:00,6.16621,6.16858,6.16388,6.16458,212000000.0
2006-01-05 18:00:00,6.16466,6.16822,6.15661,6.1595,203000000.0
2006-01-05 18:15:00,6.15982,6.16684,6.15966,6.16587,191000000.0
2006-01-05 18:30:00,6.16603,6.16766,6.16183,6.1624,208000000.0
2006-01-05 18:45:00,6.1627,6.16354,6.1591,6.16037,200000000.0
2006-01-05 19:00:00,6.16069,6.16484,6.15894,6.16397,214000000.0
2006-01-05 19:15:00,6.16404,6.16557,6.16197,6.16312,195000000.0
2006-01-05 19:30:00,6.16232,6.16752,6.15449,6.16014,199000000.0
2006-01-05 19:45:00,6.16015,6.1639,6.15915,6.16001,209000000.0
2006-01-05 20:00:00,6.16054,6.16263,6.15801,6.15862,198000000.0
2006-01-05 20:15:00,6.15877,6.16254,6.15778,6.16186,192000000.0
2006-01-05 20:30:00,6.16205,6.16412,6.15798,6.15898,218000000.0
2006-01-05 20:45:00,6.15891,6.16289,6.15642,6.1612,194000000.0
2006-01-05 21:00:00,6.16026,6.16063,6.15731,6.15775,200000000.0
2006-01-05 21:15:00,6.15813,6.15908,6.1552,6.15601,178000000.0
2006-01-05 21:30:00,6.15643,6.15643,6.1521,6.15566,212000000.0
2006-01-05 21:45:00,6.15692,6.1578,6.15477,6.15523,196000000.0
2006-01-05 22:00:00,6.15613,6.15957,6.15513,6.15771,210000000.0
2006-01-05 22:15:00,6.15766,6.16166,6.15624,6.15868,201000000.0
2006-01-05 22:30:00,6.15822,6.15875,6.15589,6.15678,179000000.0
2006-01-05 22:45:00,6.15673,6.1594,6.15572,6.15813,202000000.0
2006-01-05 23:00:00,6.15942,6.16247,6.1573,6.15846,194000000.0
2006-01-05 23:15:00,6.15782,6.16048,6.15583,6.15713,195000000.0
2006-01-05 23:30:00,6.1576,6.15929,6.15646,6.15657,214000000.0
2006-01-05 23:45:00,6.15617,6.15908,6.15271,6.15479,219000000.0
2006-01-06 00:00:00,6.15471,6.15931,6.15332,6.15878,195000000.0
2006-01-06 00:15:00,6.15838,6.16056,6.15698,6.15922,191000000.0
2006-01-06 00:30:00,6.15906,6.1634,6.15788,6.16217,205000000.0
2006-01-06 00:45:00,6.16229,6.16356,6.15908,6.15988,189000000.0
2006-01-06 01:00:00,6.15969,6.15993,6.15683,6.15936,188000000.0
2006-01-06 01:15:00,6.15947,6.16081,6.15702,6.16081,192000000.0
2006-01-06 01:30:00,6.15912,6.16088,6.15714,6.15774,211000000.0
2006-01-06 01:45:00,6.15756,6.15917,6.15613,6.15655,196000000.0
2006-01-06 02:00:00,6.15699,6.15914,6.15417,6.15748,216000000.0
2006-01-06 02:15:00,6.15724,6.15827,6.15227,6.15343,203000000.0
2006-01-06 02:30:00,6.15331,6.15369,6.14758,6.15369,204000000.0
2006-01-06 02:45:00,6.15337,6.157,6.15055,6.15521,200000000.0
2006-01-06 03:00:00,6.15451,6.15645,6.1516,6.15376,215000000.0
2006-01-06 03:15:00,6.15244,6.16119,6.15244,6.15991,183000000.0
2006-01-06 03:30:00,6.16038,6.16598,6.15864,6.16448,210000000.0
2006-01-06 03:45:00,6.16451,6.17057,6.1615,6.16788,190000000.0
2006-01-06 04:00:00,6.16712,6.16932,6.16376,6.16446,213000000.0
2006-01-06 04:15:00,6.16568,6.16764,6.16213,6.16322,172000000.0
2006-01-06 04:30:00,6.16337,6.16668,6.16337,6.16585,184000000.0
2006-01-06 04:45:00,6.16563,6.16641,6.16313,6.16349,199000000.0
2006-01-06 05:00:00,6.16332,6.1658,6.16247,6.16486,193000000.0
2006-01-06 05:15:00,6.16504,6.16688,6.16297,6.16601,212000000.0
2006-01-06 05:30:00,6.16596,6.16832,6.1646,6.16686,215000000.0
2006-01-06 05:45:00,6.16734,6.16762,6.16479,6.16563,209000000.0
2006-01-06 06:00:00,6.16562,6.16724,6.16364,6.16528,231000000.0
2006-01-06 06:15:00,6.16486,6.16691,6.16367,6.16461,208000000.0
2006-01-06 06:30:00,6.16511,6.16638,6.16159,6.16456,201000000.0
2006-01-06 06:45:00,6.16453,6.16747,6.16381,6.16514,189000000.0
2006-01-06 07:00:00,6.16494,6.1663,6.16308,6.16308,199000000.0
2006-01-06 07:15:00,6.16302,6.16655,6.16276,6.16536,234000000.0
2006-01-06 07:30:00,6.16545,6.16742,6.16438,6.16524,179000000.0
2006-01-06 07:45:00,6.16497,6.16778,6.16312,6.16765,188000000.0
2006-01-06 08:00:00,6.16734,6.16734,6.16186,6.16248,196000000.0
2006-01-06 08:15:00,6.16267,6.16638,6.16205,6.16512,179000000.0
2006-01-06 08:30:00,6.16555,6.16768,6.16341,6.16596,176000000.0
2006-01-06 08:45:00,6.16527,6.16824,6.1641,6.16642,227000000.0
2006-01-06 09:00:00,6.1661,6.16934,6.16418,6.16588,195000000.0
2006-01-06 09:15:00,6.16689,6.16753,6.16253,6.16364,214000000.0
2006-01-06 09:30:00,6.16383,6.16633,6.16202,6.16429,228000000.0
2006-01-06 09:45:00,6.1625,6.1671,6.16154,6.16452,218000000.0
2006-01-06 10:00:00,6.16406,6.16597,6.16264,6.16543,195000000.0
2006-01-06 10:15:00,6.16565,6.16645,6.16279,6.16548,194000000.0
2006-01-06 10:30:00,6.16591,6.16609,6.16236,6.16439,191000000.0
2006-01-06 10:45:00,6.1644,6.16718,6.16237,6.16315,176000000.0
2006-01-06 11:00:00,6.16349,6.1648,6.15937,6.16108,199000000.0
2006-01-06 11:15:00,6.16162,6.16423,6.15835,6.16423,203000000.0
2006-01-06 11:30:00,6.16482,6.16519,6.16248,6.16409,198000000.0
2006-01-06 11:45:00,6.1642,6.16704,6.16369,6.16566,182000000.0
2006-01-06 12:00:00,6.1657,6.16671,6.16355,6.16595,187000000.0
2006-01-06 12:15:00,6.16623,6.16651,6.16246,6.16522,183000000.0
2006-01-06 12:30:00,6.16528,6.16583,6.1625,6.16501,195000000.0
2006-01-06 12:45:00,6.16464,6.16595,6.16198,6.16332,193000000.0
2006-01-06 13:00:00,6.16358,6.16832,6.1631,6.16331,237000000.0
2006-01-06 13:15:00,6.16358,6.16472,6.1617,6.16417,203000000.0
2006-01-06 13:30:00,6.16392,6.16537,6.1619,6.1641,175000000.0
2006-01-06 13:45:00,6.16393,6.16532,6.16241,6.16416,181000000.0
2006-01-06 14:00:00,6.16374,6.16431,6.15887,6.1609,188000000.0
2006-01-06 14:15:00,6.16063,6.16203,6.15686,6.1611,193000000.0
2006-01-06 14:30:00,6.16006,6.16118,6.15736,6.16041,200000000.0
2006-01-06 14:45:00,6.16033,6.16146,6.15848,6.15967,187000000.0
2006-01-06 15:00:00,6.16009,6.16322,6.15776,6.1629,205000000.0
2006-01-06 15:15:00,6.16257,6.16395,6.15866,6.16227,198000000.0
2006-01-06 15:30:00,6.16168,6.16331,6.14385,6.15311,182000000.0
2006-01-06 15:45:00,6.15288,6.15288,6.1217,6.12746,230000000.0
2006-01-06 16:00:00,6.1278,6.13416,6.12529,6.132,195000000.0
2006-01-06 16:15:00,6.13252,6.13664,6.12929,6.13453,182000000.0
2006-01-06 16:30:00,6.13418,6.14057,6.13196,6.13838,217000000.0
2006-01-06 16:45:00,6.13673,6.13852,6.1279,6.1296,177000000.0
2006-01-06 17:00:00,6.12881,6.13038,6.12297,6.12495,192000000.0
2006-01-06 17:15:00,6.12378,6.13312,6.12285,6.13296,188000000.0
2006-01-06 17:30:00,6.1331,6.13445,6.12809,6.13328,203000000.0
2006-01-06 17:45:00,6.13272,6.13404,6.1286,6.13226,212000000.0
2006-01-06 18:00:00,6.13225,6.14381,6.13209,6.13881,203000000.0
2006-01-06 18:15:00,6.13849,6.14333,6.13839,6.13935,191000000.0
2006-01-06 18:30:00,6.13851,6.14004,6.13409,6.13611,208000000.0
2006-01-06 18:45:00,6.13565,6.13624,6.13193,6.1322,200000000.0
2006-01-06 19:00:00,6.13229,6.13362,6.12473,6.12748,214000000.0
2006-01-06 19:15:00,6.12614,6.13109,6.12583,6.12854,195000000.0
2006-01-06 19:30:00,6.12847,6.13015,6.12716,6.12833,199000000.0
2006-01-06 19:45:00,6.12835,6.13193,6.1262,6.12997,209000000.0
2006-01-06 20:00:00,6.12974,6.13056,6.12744,6.12812,198000000.0
2006-01-06 20:15:00,6.1282,6.13379,6.12705,6.1322,192000000.0
2006-01-06 20:30:00,6.13161,6.13223,6.12761,6.12761,218000000.0
2006-01-06 20:45:00,6.12758,6.13224,6.12758,6.13136,194000000.0
2006-01-06 21:00:00,6.13138,6.13287,6.12626,6.12868,200000000.0
2006-01-06 21:15:00,6.12942,6.13048,6.12728,6.12761,178000000.0
2006-01-06 21:30:00,6.12749,6.1298,6.12699,6.12808,212000000.0
2006-01-06 21:45:00,6.12765,6.12946,6.12602,6.12702,196000000.0
2006-01-06 22:00:00,6.12702,6.12775,6.12555,6.12555,210000000.0
2006-01-06 22:15:00,6.12548,6.12831,6.12447,6.1266,201000000.0
2006-01-06 22:30:00,6.12665,6.13,6.12665,6.12951,179000000.0
2006-01-06 22:45:00,6.12937,6.1302,6.12773,6.12982,202000000.0
2006-01-06 23:00:00,6.13038,6.13078,6.12891,6.1301,194000000.0
2006-01-06 23:15:00,6.13016,6.1322,6.1296,6.13103,195000000.0
2006-01-06 23:30:00,6.13151,6.13154,6.12928,6.12981,214000000.0
2006-01-06 23:45:00,6.12933,6.1316,6.1282,6.13064,219000000.0
2006-01-09 02:00:00,6.1377,6.14175,6.13677,6.13904,216000000.0
2006-01-09 02:15:00,6.13964,6.1431,6.13828,6.14245,203000000.0
2006-01-09 02:30:00,6.14124,6.14427,6.14032,6.1427,204000000.0
2006-01-09 02:45:00,6.14222,6.14323,6.13384,6.1341,200000000.0
2006-01-09 03:00:00,6.13313,6.1387,6.13102,6.13817,215000000.0
2006-01-09 03:15:00,6.13792,6.1393,6.13175,6.13335,183000000.0
2006-01-09 03:30:00,6.13348,6.13669,6.13045,6.13621,210000000.0
2006-01-09 03:45:00,6.13585,6.13917,6.13398,6.13496,190000000.0
2006-01-09 04:00:00,6.13547,6.13741,6.13357,6.13357,213000000.0
2006-01-09 04:15:00,6.13389,6.13582,6.13282,6.13418,172000000.0
2006-01-09 04:30:00,6.13456,6.13921,6.13328,6.13921,184000000.0
2006-01-09 04:45:00,6.13957,6.13957,6.13516,6.13603,199000000.0
2006-01-09 05:00:00,6.13608,6.14015,6.13463,6.13729,193000000.0
2006-01-09 05:15:00,6.13713,6.1408,6.13713,6.13923,212000000.0
2006-01-09 05:30:00,6.13934,6.14108,6.13632,6.14049,215000000.0
2006-01-09 05:45:00,6.14124,6.14184,6.13583,6.13676,209000000.0
2006-01-09 06:00:00,6.13676,6.13989,6.13597,6.13989,231000000.0
2006-01-09 06:15:00,6.13967,6.13967,6.13524,6.13745,208000000.0
2006-01-09 06:30:00,6.13784,6.13891,6.13519,6.13679,201000000.0
2006-01-09 06:45:00,6.13662,6.13913,6.13503,6.13823,189000000.0
2006-01-09 07:00:00,6.13703,6.1399,6.13291,6.13805,199000000.0
2006-01-09 07:15:00,6.13763,6.13955,6.13492,6.1361,234000000.0
2006-01-09 07:30:00,6.13775,6.13815,6.13463,6.13619,179000000.0
2006-01-09 07:45:00,6.13701,6.13943,6.13587,6.13703,188000000.0
2006-01-09 08:00:00,6.13623,6.13699,6.13438,6.13681,196000000.0
2006-01-09 08:15:00,6.1364,6.13817,6.13476,6.13639,179000000.0
2006-01-09 08:30:00,6.13739,6.14304,6.13654,6.14304,176000000.0
2006-01-09 08:45:00,6.14295,6.14692,6.14081,6.14671,227000000.0
2006-01-09 09:00:00,6.14527,6.14692,6.14072,6.14269,195000000.0
2006-01-09 09:15:00,6.14421,6.15398,6.14171,6.15057,214000000.0
2006-01-09 09:30:00,6.15012,6.15507,6.14862,6.15095,228000000.0
2006-01-09 09:45:00,6.15157,6.15631,6.15123,6.15565,218000000.0
2006-01-09 10:00:00,6.15644,6.15696,6.15343,6.15356,195000000.0
2006-01-09 10:15:00,6.15331,6.15816,6.15002,6.15666,194000000.0
2006-01-09 10:30:00,6.15614,6.16447,6.15547,6.16356,191000000.0
2006-01-09 10:45:00,6.16346,6.16915,6.16225,6.16651,176000000.0
2006-01-09 11:00:00,6.16543,6.17375,6.16525,6.17256,199000000.0
2006-01-09 11:15:00,6.17296,6.17779,6.17009,6.1732,203000000.0
2006-01-09 11:30:00,6.17215,6.17215,6.16567,6.16672,198000000.0
2006-01-09 11:45:00,6.1666,6.16732,6.1636,6.16602,182000000.0
2006-01-09 12:00:00,6.16603,6.16971,6.16158,6.16815,187000000.0
2006-01-09 12:15:00,6.16972,6.17272,6.16738,6.16756,183000000.0
2006-01-09 12:30:00,6.16818,6.16885,6.16482,6.1666,195000000.0
2006-01-09 12:45:00,6.16726,6.16726,6.1631,6.1668,193000000.0
2006-01-09 13:00:00,6.16723,6.17492,6.16557,6.17158,237000000.0
2006-01-09 13:15:00,6.17191,6.17206,6.16871,6.17017,203000000.0
2006-01-09 13:30:00,6.17115,6.17295,6.16874,6.17217,175000000.0
2006-01-09 13:45:00,6.17157,6.1735,6.1696,6.17138,181000000.0
2006-01-09 14:00:00,6.17132,6.17485,6.17058,6.17156,188000000.0
2006-01-09 14:15:00,6.17218,6.17346,6.16775,6.16788,193000000.0
2006-01-09 14:30:00,6.16819,6.17,6.16327,6.16667,200000000.0
2006-01-09 14:45:00,6.16692,6.16782,6.16484,6.16578,187000000.0
2006-01-09 15:00:00,6.16619,6.17183,6.16619,6.17059,205000000.0
2006-01-09 15:15:00,6.16983,6.17068,6.16428,6.16734,198000000.0
2006-01-09 15:30:00,6.16904,6.17444,6.16264,6.17444,182000000.0
2006-01-09 15:45:00,6.17296,6.17296,6.16603,6.16978,230000000.0
2006-01-09 16:00:00,6.16957,6.17058,6.16632,6.16676,195000000.0
2006-01-09 16:15:00,6.16626,6.16949,6.16461,6.16793,182000000.0
2006-01-09 16:30:00,6.168,6.16912,6.16611,6.16839,217000000.0
2006-01-09 16:45:00,6.16785,6.1711,6.16569,6.17056,177000000.0
2006-01-09 17:00:00,6.17261,6.17592,6.16918,6.17523,192000000.0
2006-01-09 17:15:00,6.17467,6.17512,6.16563,6.16581,188000000.0
2006-01-09 17:30:00,6.16628,6.16979,6.16306,6.1689,203000000.0
2006-01-09 17:45:00,6.16896,6.17376,6.16776,6.17054,212000000.0
2006-01-09 18:00:00,6.17123,6.172,6.16914,6.17118,203000000.0
2006-01-09 18:15:00,6.1715,6.18217,6.17128,6.17815,191000000.0
2006-01-09 18:30:00,6.17902,6.18056,6.17236,6.17614,208000000.0
2006-01-09 18:45:00,6.17603,6.17976,6.17372,6.17685,200000000.0
2006-01-09 19:00:00,6.1764,6.1785,6.17333,6.17602,214000000.0
2006-01-09 19:15:00,6.17514,6.17676,6.17358,6.17443,195000000.0
2006-01-09 19:30:00,6.17469,6.17533,6.16468,6.16741,199000000.0
2006-01-09 19:45:00,6.1672,6.17021,6.1665,6.16866,209000000.0
2006-01-09 20:00:00,6.16978,6.17092,6.16732,6.16891,198000000.0
2006-01-09 20:15:00,6.16946,6.17143,6.16529,6.16645,192000000.0
2006-01-09 20:30:00,6.16668,6.17158,6.16531,6.17042,218000000.0
2006-01-09 20:45:00,6.17073,6.17163,6.16796,6.17026,194000000.0
2006-01-09 21:00:00,6.17011,6.17044,6.16385,6.16629,200000000.0
2006-01-09 21:15:00,6.16619,6.16771,6.16385,6.16385,178000000.0
2006-01-09 21:30:00,6.16274,6.16729,6.16274,6.16474,212000000.0
2006-01-09 21:45:00,6.16484,6.16696,6.16211,6.1644,196000000.0
2006-01-09 22:00:00,6.16512,6.16755,6.16336,6.16457,210000000.0
2006-01-09 22:15:00,6.16438,6.1675,6.16438,6.16544,201000000.0
2006-01-09 22:30:00,6.16557,6.16716,6.16452,6.1664,179000000.0
2006-01-09 22:45:00,6.16601,6.16647,6.16409,6.16564,202000000.0
2006-01-09 23:00:00,6.1645,6.16681,6.16272,6.16371,194000000.0
2006-01-09 23:15:00,6.16391,6.16609,6.16291,6.16411,195000000.0
2006-01-09 23:30:00,6.16472,6.16772,6.16277,6.16695,214000000.0
2006-01-09 23:45:00,6.16694,6.16705,6.16348,6.16429,219000000.0
2006-01-10 00:00:00,6.16481,6.16738,6.16335,6.16738,195000000.0
2006-01-10 00:15:00,6.16748,6.16748,6.16426,6.16571,191000000.0
2006-01-10 00:30:00,6.1664,6.16939,6.16488,6.16757,205000000.0
2006-01-10 00:45:00,6.16684,6.16858,6.16503,6.16794,189000000.0
2006-01-10 01:00:00,6.16754,6.1679,6.16435,6.16543,188000000.0
2006-01-10 01:15:00,6.16555,6.16839,6.16446,6.16809,192000000.0
2006-01-10 01:30:00,6.16808,6.17188,6.16717,6.17074,211000000.0
2006-01-10 01:45:00,6.17127,6.17248,6.16869,6.17246,196000000.0
2006-01-10 02:00:00,6.17282,6.17677,6.17188,6.17538,216000000.0
2006-01-10 02:15:00,6.17578,6.17633,6.17384,6.1758,203000000.0
2006-01-10 02:30:00,6.17596,6.17756,6.17407,6.17409,204000000.0
2006-01-10 02:45:00,6.17448,6.17703,6.17439,6.17553,200000000.0
2006-01-10 03:00:00,6.17508,6.1753,6.16969,6.17123,215000000.0
2006-01-10 03:15:00,6.17085,6.1726,6.16984,6.17136,183000000.0
2006-01-10 03:30:00,6.17119,6.17246,6.16943,6.17203,210000000.0
2006-01-10 03:45:00,6.17182,6.1726,6.1708,6.17108,190000000.0
2006-01-10 04:00:00,6.17079,6.17355,6.16925,6.17335,213000000.0
2006-01-10 04:15:00,6.17373,6.17917,6.17362,6.17893,172000000.0
2006-01-10 04:30:00,6.1793,6.1865,6.17856,6.18088,184000000.0
2006-01-10 04:45:00,6.18091,6.18306,6.17898,6.18039,199000000.0
2006-01-10 05:00:00,6.18071,6.1835,6.17679,6.17786,193000000.0
2006-01-10 05:15:00,6.17794,6.18176,6.17754,6.18147,212000000.0
2006-01-10 05:30:00,6.18153,6.18213,6.17857,6.17927,215000000.0
2006-01-10 05:45:00,6.17922,6.17991,6.17708,6.17708,209000000.0
2006-01-10 06:00:00,6.17718,6.1819,6.17707,6.1819,231000000.0
2006-01-10 06:15:00,6.18191,6.1842,6.18157,6.18321,208000000.0
2006-01-10 06:30:00,6.18293,6.18452,6.18056,6.18214,201000000.0
2006-01-10 06:45:00,6.18206,6.18367,6.17834,6.17994,189000000.0
2006-01-10 07:00:00,6.17998,6.18354,6.1795,6.18345,199000000.0
2006-01-10 07:15:00,6.18356,6.18464,6.18277,6.18343,234000000.0
2006-01-10 07:30:00,6.18354,6.18416,6.18143,6.18143,179000000.0
2006-01-10 07:45:00,6.18096,6.18241,6.18055,6.18109,188000000.0
2006-01-10 08:00:00,6.18117,6.18359,6.1808,6.18237,196000000.0
2006-01-10 08:15:00,6.18236,6.18381,6.18151,6.18268,179000000.0
2006-01-10 08:30:00,6.18282,6.18383,6.18112,6.18281,176000000.0
2006-01-10 08:45:00,6.18285,6.18594,6.1815,6.18242,227000000.0
2006-01-10 09:00:00,6.18175,6.18319,6.17741,6.17898,195000000.0
2006-01-10 09:15:00,6.17905,6.18874,6.17838,6.18765,214000000.0
2006-01-10 09:30:00,6.18885,6.19121,6.18703,6.19043,228000000.0
2006-01-10 09:45:00,6.1902,6.19035,6.17948,6.17977,218000000.0
2006-01-10 10:00:00,6.17969,6.17977,6.1714,6.17201,195000000.0
2006-01-10 10:15:00,6.17231,6.17448,6.16852,6.16987,194000000.0
2006-01-10 10:30:00,6.1699,6.17267,6.16511,6.16964,191000000.0
2006-01-10 10:45:00,6.16951,6.17294,6.16749,6.17227,176000000.0
2006-01-10 11:00:00,6.17241,6.175,6.17106,6.17167,199000000.0
2006-01-10 11:15:00,6.17204,6.17444,6.17072,6.17104,203000000.0
2006-01-10 11:30:00,6.171,6.17313,6.16942,6.16942,198000000.0
2006-01-10 11:45:00,6.16901,6.16949,6.16605,6.16885,182000000.0
2006-01-10 12:00:00,6.16935,6.1712,6.15679,6.15795,187000000.0
2006-01-10 12:15:00,6.1572,6.16229,6.15561,6.16201,183000000.0
2006-01-10 12:30:00,6.16268,6.16274,6.15701,6.1599,195000000.0
2006-01-10 12:45:00,6.15929,6.15936,6.15427,6.15508,193000000.0
2006-01-10 13:00:00,6.155,6.16181,6.15476,6.1586,237000000.0
2006-01-10 13:15:00,6.15776,6.16545,6.1558,6.16425,203000000.0
2006-01-10 13:30:00,6.16399,6.16533,6.1614,6.16321,175000000.0
2006-01-10 13:45:00,6.16301,6.16477,6.16134,6.16388,181000000.0
2006-01-10 14:00:00,6.16434,6.1675,6.16288,6.16649,188000000.0
2006-01-10 14:15:00,6.16721,6.1707,6.16568,6.16718,193000000.0
2006-01-10 14:30:00,6.16643,6.16968,6.16523,6.16786,200000000.0
2006-01-10 14:45:00,6.16691,6.17046,6.1663,6.1703,187000000.0
2006-01-10 15:00:00,6.17128,6.17699,6.17021,6.17647,205000000.0
2006-01-10 15:15:00,6.17648,6.17721,6.17376,6.17547,198000000.0
2006-01-10 15:30:00,6.17557,6.1888,6.17543,6.18606,182000000.0
2006-01-10 15:45:00,6.18603,6.18662,6.17969,6.18117,230000000.0
2006-01-10 16:00:00,6.18133,6.1844,6.17924,6.18286,195000000.0
2006-01-10 16:15:00,6.18246,6.1851,6.17899,6.18444,182000000.0
2006-01-10 16:30:00,6.185,6.18808,6.18424,6.18496,217000000.0
2006-01-10 16:45:00,6.18472,6.18525,6.17508,6.1758,177000000.0
2006-01-10 17:00:00,6.17614,6.17771,6.17054,6.1725,192000000.0
2006-01-10 17:15:00,6.17328,6.17454,6.16989,6.17152,188000000.0
2006-01-10 17:30:00,6.17177,6.17484,6.16917,6.17021,203000000.0
2006-01-10 17:45:00,6.17125,6.1754,6.17012,6.17477,212000000.0
2006-01-10 18:00:00,6.17373,6.17373,6.16637,6.17066,203000000.0
2006-01-10 18:15:00,6.17051,6.17431,6.16975,6.17313,191000000.0
2006-01-10 18:30:00,6.17206,6.17778,6.17059,6.17453,208000000.0
2006-01-10 18:45:00,6.17535,6.18001,6.1721,6.17925,200000000.0
2006-01-10 19:00:00,6.17821,6.18075,6.17599,6.17639,214000000.0
2006-01-10 19:15:00,6.1759,6.17736,6.17428,6.17575,195000000.0
2006-01-10 19:30:00,6.17552,6.17696,6.17291,6.17419,199000000.0
2006-01-10 19:45:00,6.17401,6.17718,6.17263,6.17512,209000000.0
2006-01-10 20:00:00,6.1759,6.17625,6.17176,6.17336,198000000.0
2006-01-10 20:15:00,6.17378,6.17759,6.17265,6.17629,192000000.0
2006-01-10 20:30:00,6.17606,6.17652,6.16994,6.1713,218000000.0
2006-01-10 20:45:00,6.17144,6.17635,6.17067,6.17291,194000000.0
2006-01-10 21:00:00,6.17257,6.17378,6.16875,6.16998,200000000.0
2006-01-10 21:15:00,6.17034,6.17421,6.16876,6.1725,178000000.0
2006-01-10 21:30:00,6.1721,6.17427,6.17125,6.17298,212000000.0
2006-01-10 21:45:00,6.17313,6.17327,6.17012,6.17201,196000000.0
2006-01-10 22:00:00,6.17206,6.17405,6.17106,6.17296,210000000.0
2006-01-10 22:15:00,6.17304,6.17552,6.17199,6.17199,201000000.0
2006-01-10 22:30:00,6.17184,6.1746,6.17171,6.17262,179000000.0
2006-01-10 22:45:00,6.17137,6.1752,6.17137,6.17179,202000000.0
2006-01-10 23:00:00,6.17138,6.17563,6.171,6.17297,194000000.0
2006-01-10 23:15:00,6.17395,6.17509,6.17235,6.17338,195000000.0
2006-01-10 23:30:00,6.17349,6.17506,6.1724,6.17407,214000000.0
2006-01-10 23:45:00,6.17402,6.17686,6.17352,6.17577,219000000.0
2006-01-11 00:00:00,6.17615,6.17858,6.17553,6.17727,195000000.0
2006-01-11 00:15:00,6.17801,6.18111,6.17688,6.18099,191000000.0
2006-01-11 00:30:00,6.18104,6.18259,6.17945,6.1795,205000000.0
2006-01-11 00:45:00,6.17946,6.18013,6.17873,6.17983,189000000.0
2006-01-11 01:00:00,6.17972,6.17984,6.1781,6.17904,188000000.0
2006-01-11 01:15:00,6.17894,6.17894,6.17501,6.17549,192000000.0
2006-01-11 01:30:00,6.17566,6.17972,6.17523,6.17937,211000000.0
2006-01-11 01:45:00,6.1794,6.17976,6.17728,6.17849,196000000.0
2006-01-11 02:00:00,6.17838,6.18105,6.17784,6.18046,216000000.0
2006-01-11 02:15:00,6.18079,6.18238,6.17944,6.18061,203000000.0
2006-01-11 02:30:00,6.18032,6.18095,6.1788,6.17983,204000000.0
2006-01-11 02:45:00,6.17988,6.18226,6.17891,6.179,200000000.0
2006-01-11 03:00:00,6.17891,6.18142,6.17787,6.17787,215000000.0
2006-01-11 03:15:00,6.17722,6.17846,6.17577,6.17772,183000000.0
2006-01-11 03:30:00,6.17782,6.18166,6.17725,6.18166,210000000.0
2006-01-11 03:45:00,6.1813,6.18219,6.17789,6.17798,190000000.0
2006-01-11 04:00:00,6.17773,6.1784,6.17655,6.17728,213000000.0
2006-01-11 04:15:00,6.17744,6.17745,6.17529,6.17567,172000000.0
2006-01-11 04:30:00,6.1758,6.17638,6.17103,6.17342,184000000.0
2006-01-11 04:45:00,6.17345,6.17472,6.17116,6.17157,199000000.0
2006-01-11 05:00:00,6.17158,6.17332,6.17079,6.1726,193000000.0
2006-01-11 05:15:00,6.17285,6.1756,6.17098,6.17542,212000000.0
2006-01-11 05:30:00,6.17524,6.17549,6.17198,6.17361,215000000.0
2006-01-11 05:45:00,6.17376,6.17554,6.17334,6.17337,209000000.0
2006-01-11 06:00:00,6.17319,6.17506,6.17281,6.17404,231000000.0
2006-01-11 06:15:00,6.17384,6.17489,6.17354,6.17423,208000000.0
2006-01-11 06:30:00,6.17435,6.17533,6.17414,6.17489,201000000.0
2006-01-11 06:45:00,6.17471,6.17591,6.17427,6.17547,189000000.0
2006-01-11 07:00:00,6.17533,6.17611,6.17499,6.17589,199000000.0
2006-01-11 07:15:00,6.17603,6.18032,6.17588,6.17713,234000000.0
2006-01-11 07:30:00,6.17683,6.18013,6.17683,6.17973,179000000.0
2006-01-11 07:45:00,6.18002,6.18214,6.17956,6.18214,188000000.0
2006-01-11 08:00:00,6.18239,6.18301,6.17949,6.18131,196000000.0
2006-01-11 08:15:00,6.18174,6.18417,6.18099,6.18232,179000000.0
2006-01-11 08:30:00,6.18202,6.18209,6.17766,6.17889,176000000.0
2006-01-11 08:45:00,6.17914,6.18126,6.17795,6.17969,227000000.0
2006-01-11 09:00:00,6.17975,6.18348,6.17724,6.17751,195000000.0
2006-01-11 09:15:00,6.17834,6.18226,6.17793,6.17906,214000000.0
2006-01-11 09:30:00,6.17959,6.1806,6.17626,6.17914,228000000.0
2006-01-11 09:45:00,6.17899,6.18332,6.17857,6.18161,218000000.0
2006-01-11 10:00:00,6.18176,6.18176,6.17846,6.17921,195000000.0
2006-01-11 10:15:00,6.17794,6.17812,6.17634,6.17744,194000000.0
2006-01-11 10:30:00,6.17784,6.18496,6.17743,6.18175,191000000.0
2006-01-11 10:45:00,6.18164,6.18609,6.1791,6.18248,176000000.0
2006-01-11 11:00:00,6.18277,6.18567,6.18046,6.18146,199000000.0
2006-01-11 11:15:00,6.18212,6.18222,6.17633,6.17807,203000000.0
2006-01-11 11:30:00,6.18029,6.18469,6.17996,6.18127,198000000.0
2006-01-11 11:45:00,6.18162,6.18347,6.17953,6.18164,182000000.0
2006-01-11 12:00:00,6.18153,6.18459,6.18045,6.1825,187000000.0
2006-01-11 12:15:00,6.18157,6.18328,6.17663,6.17804,183000000.0
2006-01-11 12:30:00,6.17807,6.17878,6.17247,6.17533,195000000.0
2006-01-11 12:45:00,6.17554,6.17625,6.17156,6.17561,193000000.0
2006-01-11 13:00:00,6.17589,6.17994,6.17229,6.17352,237000000.0
2006-01-11 13:15:00,6.17347,6.17578,6.17092,6.17251,203000000.0
2006-01-11 13:30:00,6.17246,6.17451,6.16612,6.16789,175000000.0
2006-01-11 13:45:00,6.16853,6.17259,6.16667,6.16883,181000000.0
2006-01-11 14:00:00,6.16769,6.17067,6.16768,6.1684,188000000.0
2006-01-11 14:15:00,6.1679,6.16967,6.1602,6.1602,193000000.0
2006-01-11 14:30:00,6.16013,6.16326,6.15882,6.16191,200000000.0
2006-01-11 14:45:00,6.1626,6.16468,6.15991,6.16294,187000000.0
2006-01-11 15:00:00,6.16416,6.16518,6.15926,6.16285,205000000.0
2006-01-11 15:15:00,6.16301,6.16457,6.16096,6.1631,198000000.0
2006-01-11 15:30:00,6.16293,6.16787,6.16095,6.1674,182000000.0
2006-01-11 15:45:00,6.16599,6.16827,6.16419,6.16704,230000000.0
2006-01-11 16:00:00,6.1655,6.16618,6.15844,6.15996,195000000.0
2006-01-11 16:15:00,6.15964,6.16142,6.15378,6.15576,182000000.0
2006-01-11 16:30:00,6.15547,6.15783,6.1516,6.15276,217000000.0
2006-01-11 16:45:00,6.15114,6.15602,6.14896,6.15245,177000000.0
2006-01-11 17:00:00,6.15218,6.1559,6.15152,6.15482,192000000.0
2006-01-11 17:15:00,6.1547,6.16097,6.15434,6.15639,188000000.0
2006-01-11 17:30:00,6.15597,6.15726,6.1525,6.15282,203000000.0
2006-01-11 17:45:00,6.15452,6.15964,6.15103,6.15964,212000000.0
2006-01-11 18:00:00,6.16001,6.16198,6.15733,6.16061,203000000.0
2006-01-11 18:15:00,6.16,6.16068,6.15075,6.1521,191000000.0
2006-01-11 18:30:00,6.15187,6.15799,6.14983,6.1517,208000000.0
2006-01-11 18:45:00,6.152,6.15349,6.13912,6.14133,200000000.0
2006-01-11 19:00:00,6.14172,6.1442,6.13678,6.14088,214000000.0
2006-01-11 19:15:00,6.14032,6.1434,6.13579,6.14316,195000000.0
2006-01-11 19:30:00,6.14333,6.14396,6.14036,6.14211,199000000.0
2006-01-11 19:45:00,6.14201,6.14432,6.139,6.14159,209000000.0
2006-01-11 20:00:00,6.14075,6.14387,6.13998,6.14091,198000000.0
2006-01-11 20:15:00,6.14173,6.14777,6.14033,6.14472,192000000.0
2006-01-11 20:30:00,6.14593,6.14626,6.14186,6.14287,218000000.0
2006-01-11 20:45:00,6.14213,6.14399,6.14029,6.14357,194000000.0
2006-01-11 21:00:00,6.14333,6.14858,6.1418,6.1481,200000000.0
2006-01-11 21:15:00,6.14756,6.14756,6.13994,6.14187,178000000.0
2006-01-11 21:30:00,6.14231,6.14426,6.14116,6.14426,212000000.0
2006-01-11 21:45:00,6.14444,6.14752,6.1422,6.14572,196000000.0
2006-01-11 22:00:00,6.14558,6.14893,6.14477,6.14634,210000000.0
2006-01-11 22:15:00,6.14644,6.14843,6.14397,6.14397,201000000.0
2006-01-11 22:30:00,6.14411,6.14716,6.14411,6.14716,179000000.0
2006-01-11 22:45:00,6.1471,6.14747,6.14509,6.14608,202000000.0
2006-01-11 23:00:00,6.14604,6.14757,6.14475,6.14652,194000000.0
2006-01-11 23:15:00,6.14699,6.14711,6.14407,6.14496,195000000.0
2006-01-11 23:30:00,6.14451,6.14799,6.14411,6.14756,214000000.0
2006-01-11 23:45:00,6.14637,6.14791,6.14407,6.14475,219000000.0
2006-01-12 00:00:00,6.14451,6.14693,6.14302,6.14437,195000000.0
2006-01-12 00:15:00,6.14435,6.14613,6.13973,6.14137,191000000.0
2006-01-12 00:30:00,6.14145,6.1417,6.13794,6.1397,205000000.0
2006-01-12 00:45:00,6.14029,6.14067,6.13724,6.13889,189000000.0
2006-01-12 01:00:00,6.13885,6.14067,6.13693,6.14006,188000000.0
2006-01-12 01:15:00,6.14004,6.14091,6.13687,6.13915,192000000.0
2006-01-12 01:30:00,6.13898,6.13977,6.13532,6.13814,211000000.0
2006-01-12 01:45:00,6.13676,6.14049,6.13669,6.13831,196000000.0
2006-01-12 02:00:00,6.13835,6.14176,6.13822,6.1394,216000000.0
2006-01-12 02:15:00,6.1393,6.14089,6.13798,6.14,203000000.0
2006-01-12 02:30:00,6.13996,6.14375,6.13881,6.1419,204000000.0
2006-01-12 02:45:00,6.14225,6.14272,6.13745,6.13976,200000000.0
2006-01-12 03:00:00,6.13945,6.14055,6.13664,6.13849,215000000.0
2006-01-12 03:15:00,6.13796,6.14183,6.13549,6.13716,183000000.0
2006-01-12 03:30:00,6.13813,6.13872,6.13125,6.13578,210000000.0
2006-01-12 03:45:00,6.13431,6.13586,6.1292,6.13548,190000000.0
2006-01-12 04:00:00,6.13446,6.13529,6.13104,6.13203,213000000.0
2006-01-12 04:15:00,6.13204,6.13578,6.13054,6.13525,172000000.0
2006-01-12 04:30:00,6.13508,6.13557,6.13136,6.13293,184000000.0
2006-01-12 04:45:00,6.13286,6.13495,6.13153,6.1325,199000000.0
2006-01-12 05:00:00,6.13147,6.1365,6.13147,6.13629,193000000.0
2006-01-12 05:15:00,6.1357,6.13779,6.13491,6.13583,212000000.0
2006-01-12 05:30:00,6.13571,6.13717,6.13353,6.13447,215000000.0
2006-01-12 05:45:00,6.13462,6.13675,6.13341,6.13533,209000000.0
2006-01-12 06:00:00,6.13507,6.13636,6.13321,6.13483,231000000.0
2006-01-12 06:15:00,6.13463,6.13696,6.13408,6.13441,208000000.0
2006-01-12 06:30:00,6.13412,6.1378,6.13337,6.13754,201000000.0
2006-01-12 06:45:00,6.13744,6.13986,6.13683,6.13854,189000000.0
2006-01-12 07:00:00,6.13869,6.14273,6.13869,6.14075,199000000.0
2006-01-12 07:15:00,6.14098,6.14266,6.13868,6.13972,234000000.0
2006-01-12 07:30:00,6.13947,6.14177,6.13893,6.13893,179000000.0
2006-01-12 07:45:00,6.13877,6.14008,6.13492,6.13624,188000000.0
2006-01-12 08:00:00,6.13603,6.13902,6.135,6.135,196000000.0
2006-01-12 08:15:00,6.134,6.13479,6.13096,6.13411,179000000.0
2006-01-12 08:30:00,6.13447,6.13544,6.13085,6.13289,176000000.0
2006-01-12 08:45:00,6.13284,6.13284,6.12973,6.13147,227000000.0
2006-01-12 09:00:00,6.13111,6.13713,6.13035,6.13516,195000000.0
2006-01-12 09:15:00,6.13562,6.14019,6.13522,6.13899,214000000.0
2006-01-12 09:30:00,6.13947,6.14058,6.13457,6.13684,228000000.0
2006-01-12 09:45:00,6.13661,6.13829,6.13261,6.13505,218000000.0
2006-01-12 10:00:00,6.13509,6.1385,6.13434,6.13536,195000000.0
2006-01-12 10:15:00,6.13487,6.14005,6.13487,6.13896,194000000.0
2006-01-12 10:30:00,6.13961,6.14028,6.13817,6.13886,191000000.0
2006-01-12 10:45:00,6.13908,6.14081,6.13477,6.13628,176000000.0
2006-01-12 11:00:00,6.13641,6.13711,6.12813,6.12933,199000000.0
2006-01-12 11:15:00,6.13088,6.13749,6.12877,6.13406,203000000.0
2006-01-12 11:30:00,6.1343,6.13596,6.12989,6.13049,198000000.0
2006-01-12 11:45:00,6.13105,6.13611,6.12924,6.13405,182000000.0
2006-01-12 12:00:00,6.13393,6.14167,6.13387,6.13617,187000000.0
2006-01-12 12:15:00,6.13512,6.13887,6.13164,6.13874,183000000.0
2006-01-12 12:30:00,6.13853,6.13853,6.13164,6.13554,195000000.0
2006-01-12 12:45:00,6.13476,6.13739,6.13253,6.13379,193000000.0
2006-01-12 13:00:00,6.13439,6.13827,6.13326,6.13565,237000000.0
2006-01-12 13:15:00,6.13639,6.13839,6.13422,6.13769,203000000.0
2006-01-12 13:30:00,6.13727,6.13835,6.13528,6.13688,175000000.0
2006-01-12 13:45:00,6.13718,6.14029,6.13568,6.13962,181000000.0
2006-01-12 14:00:00,6.14015,6.14768,6.13874,6.14731,188000000.0
2006-01-12 14:15:00,6.1477,6.1477,6.14134,6.1426,193000000.0
2006-01-12 14:30:00,6.14352,6.14643,6.14024,6.14178,200000000.0
2006-01-12 14:45:00,6.14147,6.14531,6.14013,6.14062,187000000.0
2006-01-12 15:00:00,6.14085,6.15177,6.14072,6.15177,205000000.0
2006-01-12 15:15:00,6.15416,6.15591,6.15004,6.15434,198000000.0
2006-01-12 15:30:00,6.15602,6.16017,6.14643,6.15075,182000000.0
2006-01-12 15:45:00,6.15088,6.16928,6.15017,6.16928,230000000.0
2006-01-12 16:00:00,6.17142,6.18881,6.17058,6.17805,195000000.0
2006-01-12 16:15:00,6.17817,6.20331,6.17716,6.20324,182000000.0
2006-01-12 16:30:00,6.20257,6.20257,6.19181,6.19277,217000000.0
2006-01-12 16:45:00,6.19365,6.19648,6.19133,6.19516,177000000.0
2006-01-12 17:00:00,6.19673,6.20674,6.19644,6.2043,192000000.0
2006-01-12 17:15:00,6.20538,6.20729,6.19629,6.19838,188000000.0
2006-01-12 17:30:00,6.19795,6.19997,6.19532,6.19738,203000000.0
2006-01-12 17:45:00,6.1973,6.19737,6.19136,6.19308,212000000.0
2006-01-12 18:00:00,6.19269,6.19728,6.19158,6.1957,203000000.0
2006-01-12 18:15:00,6.19579,6.19617,6.19137,6.19343,191000000.0
2006-01-12 18:30:00,6.19179,6.19627,6.18945,6.19471,208000000.0
2006-01-12 18:45:00,6.19476,6.19894,6.19187,6.19315,200000000.0
2006-01-12 19:00:00,6.19318,6.19318,6.18688,6.19042,214000000.0
2006-01-12 19:15:00,6.18993,6.19935,6.18955,6.19935,195000000.0
2006-01-12 19:30:00,6.1991,6.20008,6.19327,6.19556,199000000.0
2006-01-12 19:45:00,6.19473,6.1964,6.19341,6.19466,209000000.0
2006-01-12 20:00:00,6.19427,6.19628,6.19276,6.19415,198000000.0
2006-01-12 20:15:00,6.19448,6.19465,6.19013,6.19192,192000000.0
2006-01-12 20:30:00,6.19217,6.19541,6.19074,6.19355,218000000.0
2006-01-12 20:45:00,6.19255,6.19702,6.19232,6.19539,194000000.0
2006-01-12 21:00:00,6.19504,6.19751,6.19367,6.19629,200000000.0
2006-01-12 21:15:00,6.19616,6.19713,6.19363,6.19504,178000000.0
2006-01-12 21:30:00,6.19405,6.19529,6.19149,6.19278,212000000.0
2006-01-12 21:45:00,6.19275,6.19446,6.18791,6.18895,196000000.0
2006-01-12 22:00:00,6.18875,6.19445,6.18852,6.19418,210000000.0
2006-01-12 22:15:00,6.1946,6.1946,6.19056,6.19216,201000000.0
2006-01-12 22:30:00,6.19218,6.19466,6.19059,6.19059,179000000.0
2006-01-12 22:45:00,6.1905,6.19431,6.1905,6.19416,202000000.0
2006-01-12 23:00:00,6.19418,6.1945,6.19314,6.19346,194000000.0
2006-01-12 23:15:00,6.1936,6.19396,6.19246,6.19259,195000000.0
2006-01-12 23:30:00,6.19276,6.19359,6.19193,6.1932,214000000.0
2006-01-12 23:45:00,6.19284,6.19465,6.19228,6.19244,219000000.0
2006-01-13 00:00:00,6.19283,6.19338,6.19053,6.19264,195000000.0
2006-01-13 00:15:00,6.19253,6.19528,6.19193,6.19412,191000000.0
2006-01-13 00:30:00,6.19423,6.1969,6.19423,6.19647,205000000.0
2006-01-13 00:45:00,6.19683,6.19683,6.19078,6.19506,189000000.0
2006-01-13 01:00:00,6.19508,6.19515,6.19092,6.19134,188000000.0
2006-01-13 01:15:00,6.19108,6.19116,6.18399,6.18788,192000000.0
2006-01-13 01:30:00,6.1883,6.19027,6.18785,6.18785,211000000.0
2006-01-13 01:45:00,6.18818,6.18962,6.18699,6.18906,196000000.0
2006-01-13 02:00:00,6.18882,6.19303,6.18882,6.19084,216000000.0
2006-01-13 02:15:00,6.19121,6.19199,6.18895,6.18945,203000000.0
2006-01-13 02:30:00,6.18894,6.19129,6.18766,6.1904,204000000.0
2006-01-13 02:45:00,6.19028,6.19459,6.18985,6.19459,200000000.0
2006-01-13 03:00:00,6.19388,6.19599,6.18957,6.19089,215000000.0
2006-01-13 03:15:00,6.19083,6.19116,6.18763,6.18916,183000000.0
2006-01-13 03:30:00,6.18935,6.19049,6.18722,6.19049,210000000.0
2006-01-13 03:45:00,6.18934,6.19281,6.18843,6.19272,190000000.0
2006-01-13 04:00:00,6.19284,6.19359,6.19063,6.19254,213000000.0
2006-01-13 04:15:00,6.19165,6.19264,6.1871,6.18884,172000000.0
2006-01-13 04:30:00,6.18768,6.19058,6.18616,6.18855,184000000.0
2006-01-13 04:45:00,6.18854,6.19031,6.18602,6.18694,199000000.0
2006-01-13 05:00:00,6.18732,6.19028,6.18711,6.18826,193000000.0
2006-01-13 05:15:00,6.18852,6.19061,6.18697,6.18833,212000000.0
2006-01-13 05:30:00,6.18778,6.19111,6.18717,6.18903,215000000.0
2006-01-13 05:45:00,6.18916,6.19143,6.18741,6.18827,209000000.0
2006-01-13 06:00:00,6.18906,6.19046,6.18607,6.18871,231000000.0
2006-01-13 06:15:00,6.18862,6.1894,6.18635,6.18719,208000000.0
2006-01-13 06:30:00,6.18725,6.19011,6.18597,6.18931,201000000.0
2006-01-13 06:45:00,6.18919,6.19212,6.18777,6.19047,189000000.0
2006-01-13 07:00:00,6.19066,6.19134,6.18642,6.18737,199000000.0
2006-01-13 07:15:00,6.18704,6.18876,6.18525,6.18706,234000000.0
2006-01-13 07:30:00,6.18702,6.1909,6.18673,6.19072,179000000.0
2006-01-13 07:45:00,6.18917,6.19159,6.18422,6.18618,188000000.0
2006-01-13 08:00:00,6.18655,6.18862,6.1842,6.18518,196000000.0
2006-01-13 08:15:00,6.18515,6.1854,6.18111,6.18147,179000000.0
2006-01-13 08:30:00,6.18169,6.18539,6.18121,6.18419,176000000.0
2006-01-13 08:45:00,6.18398,6.18581,6.17808,6.17996,227000000.0
2006-01-13 09:00:00,6.1795,6.1814,6.17596,6.1814,195000000.0
2006-01-13 09:15:00,6.18047,6.18281,6.17835,6.17847,214000000.0
2006-01-13 09:30:00,6.17794,6.18121,6.17389,6.18055,228000000.0
2006-01-13 09:45:00,6.1801,6.18097,6.17278,6.17345,218000000.0
2006-01-13 10:00:00,6.1731,6.17622,6.17188,6.17577,195000000.0
2006-01-13 10:15:00,6.17547,6.17865,6.17247,6.17502,194000000.0
2006-01-13 10:30:00,6.17486,6.17813,6.17234,6.17438,191000000.0
2006-01-13 10:45:00,6.17445,6.18045,6.17393,6.17833,176000000.0
2006-01-13 11:00:00,6.17787,6.17838,6.17057,6.17481,199000000.0
2006-01-13 11:15:00,6.17531,6.17601,6.17158,6.1734,203000000.0
2006-01-13 11:30:00,6.17294,6.17397,6.16708,6.16855,198000000.0
2006-01-13 11:45:00,6.16875,6.17442,6.16749,6.17268,182000000.0
2006-01-13 12:00:00,6.17251,6.17343,6.17001,6.17001,187000000.0
2006-01-13 12:15:00,6.17181,6.17879,6.17099,6.17794,183000000.0
2006-01-13 12:30:00,6.17694,6.18102,6.1755,6.17929,195000000.0
2006-01-13 12:45:00,6.17942,6.18109,6.17649,6.179,193000000.0
2006-01-13 13:00:00,6.17856,6.18408,6.17834,6.18161,237000000.0
2006-01-13 13:15:00,6.18171,6.18363,6.18026,6.18128,203000000.0
2006-01-13 13:30:00,6.18123,6.18169,6.17847,6.18028,175000000.0
2006-01-13 13:45:00,6.18064,6.18276,6.17836,6.18276,181000000.0
2006-01-13 14:00:00,6.18205,6.18227,6.17927,6.18003,188000000.0
2006-01-13 14:15:00,6.17997,6.18177,6.17808,6.17899,193000000.0
2006-01-13 14:30:00,6.17934,6.18167,6.17633,6.17952,200000000.0
2006-01-13 14:45:00,6.17973,6.18932,6.17897,6.18921,187000000.0
2006-01-13 15:00:00,6.18817,6.19124,6.18646,6.19023,205000000.0
2006-01-13 15:15:00,6.19101,6.19101,6.18227,6.18401,198000000.0
2006-01-13 15:30:00,6.18447,6.18813,6.16633,6.17247,182000000.0
2006-01-13 15:45:00,6.17192,6.17887,6.16876,6.17768,230000000.0
2006-01-13 16:00:00,6.17712,6.17909,6.17255,6.17411,195000000.0
2006-01-13 16:15:00,6.17422,6.18679,6.17313,6.1831,182000000.0
2006-01-13 16:30:00,6.18285,6.18618,6.17711,6.17894,217000000.0
2006-01-13 16:45:00,6.17904,6.18476,6.17603,6.18337,177000000.0
2006-01-13 17:00:00,6.18392,6.18604,6.17726,6.18101,192000000.0
2006-01-13 17:15:00,6.18071,6.18188,6.17855,6.18071,188000000.0
2006-01-13 17:30:00,6.1804,6.18091,6.16897,6.16924,203000000.0
2006-01-13 17:45:00,6.16929,6.17161,6.16471,6.17112,212000000.0
2006-01-13 18:00:00,6.17158,6.17597,6.16959,6.17254,203000000.0
2006-01-13 18:15:00,6.17205,6.1756,6.16061,6.16073,191000000.0
2006-01-13 18:30:00,6.16341,6.16617,6.15269,6.15374,208000000.0
2006-01-13 18:45:00,6.15427,6.16021,6.15258,6.15801,200000000.0
2006-01-13 19:00:00,6.15897,6.16047,6.153,6.15919,214000000.0
2006-01-13 19:15:00,6.15866,6.15909,6.15401,6.15494,195000000.0
2006-01-13 19:30:00,6.15598,6.15833,6.13909,6.14199,199000000.0
2006-01-13 19:45:00,6.14156,6.14317,6.138,6.14095,209000000.0
2006-01-13 20:00:00,6.1409,6.14397,6.13902,6.14194,198000000.0
2006-01-13 20:15:00,6.14235,6.14431,6.14125,6.14259,192000000.0
2006-01-13 20:30:00,6.14269,6.14427,6.13952,6.14275,218000000.0
2006-01-13 20:45:00,6.14225,6.14609,6.14159,6.14295,194000000.0
2006-01-13 21:00:00,6.14328,6.14618,6.14123,6.14492,200000000.0
2006-01-13 21:15:00,6.14476,6.14747,6.14313,6.14413,178000000.0
2006-01-13 21:30:00,6.14436,6.14603,6.1427,6.14492,212000000.0
2006-01-13 21:45:00,6.14483,6.14517,6.13949,6.14036,196000000.0
2006-01-13 22:00:00,6.14189,6.14273,6.14006,6.14216,210000000.0
2006-01-13 22:15:00,6.14208,6.14298,6.13998,6.14287,201000000.0
2006-01-13 22:30:00,6.14249,6.14296,6.13979,6.14047,179000000.0
2006-01-13 22:45:00,6.14067,6.14271,6.1401,6.14143,202000000.0
2006-01-13 23:00:00,6.14157,6.14355,6.14027,6.14049,194000000.0
2006-01-13 23:15:00,6.14016,6.14272,6.13975,6.14233,195000000.0
2006-01-13 23:30:00,6.14279,6.14368,6.14031,6.14183,214000000.0
2006-01-13 23:45:00,6.14071,6.14221,6.13716,6.13796,219000000.0
2006-01-16 02:00:00,6.12513,6.1272,6.12341,6.12451,216000000.0
2006-01-16 02:15:00,6.12488,6.1285,6.12433,6.12689,203000000.0
2006-01-16 02:30:00,6.12718,6.12757,6.12289,6.12448,204000000.0
2006-01-16 02:45:00,6.12496,6.12736,6.12428,6.12689,200000000.0
2006-01-16 03:00:00,6.12669,6.12884,6.12387,6.12884,215000000.0
2006-01-16 03:15:00,6.1287,6.13462,6.1286,6.13265,183000000.0
2006-01-16 03:30:00,6.13267,6.13459,6.13179,6.13308,210000000.0
2006-01-16 03:45:00,6.13233,6.13475,6.13177,6.13402,190000000.0
2006-01-16 04:00:00,6.13404,6.1352,6.12965,6.13501,213000000.0
2006-01-16 04:15:00,6.13447,6.13808,6.13369,6.13544,172000000.0
2006-01-16 04:30:00,6.13566,6.13693,6.13404,6.13551,184000000.0
2006-01-16 04:45:00,6.13515,6.13534,6.13227,6.13455,199000000.0
2006-01-16 05:00:00,6.13445,6.13479,6.13272,6.13465,193000000.0
2006-01-16 05:15:00,6.13467,6.13538,6.13233,6.13473,212000000.0
2006-01-16 05:30:00,6.13396,6.13583,6.13309,6.1332,215000000.0
2006-01-16 05:45:00,6.13427,6.13427,6.12861,6.12861,209000000.0
2006-01-16 06:00:00,6.12886,6.13216,6.12886,6.13038,231000000.0
2006-01-16 06:15:00,6.1307,6.13187,6.12615,6.13004,208000000.0
2006-01-16 06:30:00,6.1304,6.13169,6.12778,6.13038,201000000.0
2006-01-16 06:45:00,6.13022,6.13213,6.12928,6.13031,189000000.0
2006-01-16 07:00:00,6.13048,6.1334,6.12994,6.13219,199000000.0
2006-01-16 07:15:00,6.13226,6.13632,6.1313,6.13571,234000000.0
2006-01-16 07:30:00,6.13545,6.14138,6.13387,6.14012,179000000.0
2006-01-16 07:45:00,6.14048,6.14048,6.13607,6.13694,188000000.0
2006-01-16 08:00:00,6.13686,6.13872,6.13562,6.13647,196000000.0
2006-01-16 08:15:00,6.13671,6.13771,6.13511,6.1375,179000000.0
2006-01-16 08:30:00,6.13747,6.14211,6.13695,6.13812,176000000.0
2006-01-16 08:45:00,6.13766,6.1399,6.13542,6.1366,227000000.0
2006-01-16 09:00:00,6.13609,6.13918,6.13519,6.13583,195000000.0
2006-01-16 09:15:00,6.13585,6.14183,6.13585,6.13759,214000000.0
2006-01-16 09:30:00,6.13804,6.14011,6.13457,6.13457,228000000.0
2006-01-16 09:45:00,6.13736,6.13736,6.13247,6.1347,218000000.0
2006-01-16 10:00:00,6.13541,6.138,6.13379,6.13598,195000000.0
2006-01-16 10:15:00,6.13568,6.13799,6.13312,6.13736,194000000.0
2006-01-16 10:30:00,6.1387,6.13971,6.13364,6.13846,191000000.0
2006-01-16 10:45:00,6.13867,6.14075,6.13656,6.13663,176000000.0
2006-01-16 11:00:00,6.13766,6.13823,6.13522,6.13785,199000000.0
2006-01-16 11:15:00,6.13783,6.13909,6.13568,6.13661,203000000.0
2006-01-16 11:30:00,6.1362,6.13718,6.13304,6.13376,198000000.0
2006-01-16 11:45:00,6.13356,6.13615,6.1313,6.13261,182000000.0
2006-01-16 12:00:00,6.13368,6.14055,6.13311,6.13978,187000000.0
2006-01-16 12:15:00,6.14003,6.14049,6.13671,6.13722,183000000.0
2006-01-16 12:30:00,6.13721,6.13879,6.13451,6.13771,195000000.0
2006-01-16 12:45:00,6.13739,6.13739,6.13468,6.13672,193000000.0
2006-01-16 13:00:00,6.13757,6.13823,6.1346,6.13671,237000000.0
2006-01-16 13:15:00,6.1365,6.1402,6.13628,6.13957,203000000.0
2006-01-16 13:30:00,6.13971,6.14192,6.13712,6.14093,175000000.0
2006-01-16 13:45:00,6.14066,6.14419,6.13997,6.14356,181000000.0
2006-01-16 14:00:00,6.14323,6.14757,6.14216,6.14319,188000000.0
2006-01-16 14:15:00,6.14248,6.1438,6.14096,6.14288,193000000.0
2006-01-16 14:30:00,6.14322,6.14579,6.14133,6.14236,200000000.0
2006-01-16 14:45:00,6.14234,6.14588,6.14136,6.14434,187000000.0
2006-01-16 15:00:00,6.14437,6.15353,6.14343,6.15353,205000000.0
2006-01-16 15:15:00,6.1539,6.15636,6.14878,6.15012,198000000.0
2006-01-16 15:30:00,6.15016,6.15379,6.14667,6.1521,182000000.0
2006-01-16 15:45:00,6.15291,6.15368,6.15065,6.15173,230000000.0
2006-01-16 16:00:00,6.15169,6.15398,6.14921,6.14955,195000000.0
2006-01-16 16:15:00,6.14879,6.15209,6.14717,6.15145,182000000.0
2006-01-16 16:30:00,6.15152,6.15598,6.15094,6.15493,217000000.0
2006-01-16 16:45:00,6.15348,6.15446,6.15098,6.15349,177000000.0
2006-01-16 17:00:00,6.15325,6.15589,6.15195,6.1552,192000000.0
2006-01-16 17:15:00,6.15607,6.15607,6.14904,6.15034,188000000.0
2006-01-16 17:30:00,6.14985,6.15041,6.14519,6.147,203000000.0
2006-01-16 17:45:00,6.14755,6.15148,6.14692,6.15075,212000000.0
2006-01-16 18:00:00,6.15095,6.15139,6.14716,6.14901,203000000.0
2006-01-16 18:15:00,6.14831,6.15137,6.14776,6.15047,191000000.0
2006-01-16 18:30:00,6.15101,6.15387,6.1488,6.15127,208000000.0
2006-01-16 18:45:00,6.15083,6.15238,6.14977,6.1516,200000000.0
2006-01-16 19:00:00,6.15116,6.15374,6.14787,6.15108,214000000.0
2006-01-16 19:15:00,6.15123,6.1522,6.14947,6.15049,195000000.0
2006-01-16 19:30:00,6.15072,6.1522,6.14984,6.15042,199000000.0
2006-01-16 19:45:00,6.15104,6.15341,6.1498,6.15128,209000000.0
2006-01-16 20:00:00,6.15103,6.15281,6.14924,6.14933,198000000.0
2006-01-16 20:15:00,6.14975,6.15139,6.14894,6.14988,192000000.0
2006-01-16 20:30:00,6.15082,6.15082,6.14739,6.14795,218000000.0
2006-01-16 20:45:00,6.14803,6.15058,6.14724,6.14878,194000000.0
2006-01-16 21:00:00,6.1487,6.1498,6.14775,6.14927,200000000.0
2006-01-16 21:15:00,6.14904,6.15209,6.14789,6.15164,178000000.0
2006-01-16 21:30:00,6.15197,6.1521,6.14874,6.14976,212000000.0
2006-01-16 21:45:00,6.14896,6.15157,6.14826,6.14947,196000000.0
2006-01-16 22:00:00,6.14956,6.15131,6.14857,6.14977,210000000.0
2006-01-16 22:15:00,6.14895,6.15042,6.14756,6.14858,201000000.0
2006-01-16 22:30:00,6.14748,6.14948,6.14673,6.14714,179000000.0
2006-01-16 22:45:00,6.14695,6.15023,6.14693,6.1494,202000000.0
2006-01-16 23:00:00,6.14922,6.15013,6.14674,6.14833,194000000.0
2006-01-16 23:15:00,6.1493,6.15136,6.14784,6.15022,195000000.0
2006-01-16 23:30:00,6.15054,6.15165,6.14853,6.14974,214000000.0
2006-01-16 23:45:00,6.14943,6.15186,6.14694,6.14694,219000000.0
2006-01-17 00:00:00,6.14729,6.14844,6.14572,6.14746,195000000.0
2006-01-17 00:15:00,6.14721,6.15081,6.14645,6.14856,191000000.0
2006-01-17 00:30:00,6.14897,6.1545,6.14863,6.15356,205000000.0
2006-01-17 00:45:00,6.15425,6.15425,6.15127,6.15205,189000000.0
2006-01-17 01:00:00,6.15224,6.15584,6.15134,6.15275,188000000.0
2006-01-17 01:15:00,6.15282,6.1563,6.15036,6.15286,192000000.0
2006-01-17 01:30:00,6.15192,6.15302,6.14989,6.15102,211000000.0
2006-01-17 01:45:00,6.15092,6.15371,6.15005,6.15156,196000000.0
2006-01-17 02:00:00,6.15113,6.15386,6.14926,6.15204,216000000.0
2006-01-17 02:15:00,6.15231,6.1568,6.15166,6.15567,203000000.0
2006-01-17 02:30:00,6.15551,6.15592,6.15371,6.15509,204000000.0
2006-01-17 02:45:00,6.15514,6.1721,6.15407,6.16848,200000000.0
2006-01-17 03:00:00,6.16779,6.17158,6.16672,6.16939,215000000.0
2006-01-17 03:15:00,6.16983,6.17026,6.16437,6.16574,183000000.0
2006-01-17 03:30:00,6.16576,6.16771,6.16269,6.16408,210000000.0
2006-01-17 03:45:00,6.16351,6.16395,6.1604,6.16194,190000000.0
2006-01-17 04:00:00,6.16212,6.16256,6.15613,6.16089,213000000.0
2006-01-17 04:15:00,6.16133,6.16157,6.15727,6.1577,172000000.0
2006-01-17 04:30:00,6.15674,6.15855,6.15419,6.15731,184000000.0
2006-01-17 04:45:00,6.15714,6.15854,6.15592,6.15813,199000000.0
2006-01-17 05:00:00,6.15834,6.15872,6.15302,6.15599,193000000.0
2006-01-17 05:15:00,6.15567,6.15602,6.15315,6.15507,212000000.0
2006-01-17 05:30:00,6.15443,6.15598,6.15288,6.15438,215000000.0
2006-01-17 05:45:00,6.15462,6.15566,6.1527,6.15311,209000000.0
2006-01-17 06:00:00,6.15332,6.15652,6.15293,6.1549,231000000.0
2006-01-17 06:15:00,6.15521,6.15716,6.15391,6.15398,208000000.0
2006-01-17 06:30:00,6.15396,6.15508,6.15195,6.15256,201000000.0
2006-01-17 06:45:00,6.15229,6.15453,6.1508,6.15278,189000000.0
2006-01-17 07:00:00,6.15233,6.156,6.15107,6.15386,199000000.0
2006-01-17 07:15:00,6.1534,6.15444,6.15244,6.1536,234000000.0
2006-01-17 07:30:00,6.15335,6.15504,6.14891,6.14969,179000000.0
2006-01-17 07:45:00,6.14952,6.15299,6.14819,6.15224,188000000.0
2006-01-17 08:00:00,6.15134,6.1531,6.14977,6.1509,196000000.0
2006-01-17 08:15:00,6.1509,6.15305,6.14705,6.14705,179000000.0
2006-01-17 08:30:00,6.14675,6.15235,6.14661,6.15056,176000000.0
2006-01-17 08:45:00,6.15015,6.15111,6.14349,6.14934,227000000.0
2006-01-17 09:00:00,6.14973,6.15353,6.14603,6.14607,195000000.0
2006-01-17 09:15:00,6.14534,6.14721,6.14,6.14206,214000000.0
2006-01-17 09:30:00,6.14218,6.14537,6.14106,6.14171,228000000.0
2006-01-17 09:45:00,6.14192,6.14486,6.14049,6.14121,218000000.0
2006-01-17 10:00:00,6.1413,6.14294,6.13908,6.14198,195000000.0
2006-01-17 10:15:00,6.14213,6.14842,6.1405,6.14722,194000000.0
2006-01-17 10:30:00,6.14704,6.1491,6.14432,6.14432,191000000.0
2006-01-17 10:45:00,6.14454,6.14754,6.14214,6.14452,176000000.0
2006-01-17 11:00:00,6.145,6.14832,6.14227,6.14832,199000000.0
2006-01-17 11:15:00,6.14826,6.15195,6.14584,6.15046,203000000.0
2006-01-17 11:30:00,6.15045,6.15546,6.14714,6.15406,198000000.0
2006-01-17 11:45:00,6.15399,6.15937,6.15239,6.15601,182000000.0
2006-01-17 12:00:00,6.15616,6.15991,6.15534,6.15852,187000000.0
2006-01-17 12:15:00,6.15899,6.16021,6.15514,6.15657,183000000.0
2006-01-17 12:30:00,6.15688,6.15803,6.15258,6.15331,195000000.0
2006-01-17 12:45:00,6.15306,6.15593,6.15158,6.15434,193000000.0
2006-01-17 13:00:00,6.15468,6.16311,6.1541,6.16242,237000000.0
2006-01-17 13:15:00,6.16302,6.17067,6.16214,6.17067,203000000.0
2006-01-17 13:30:00,6.16994,6.17957,6.16563,6.17929,175000000.0
2006-01-17 13:45:00,6.17913,6.18044,6.17278,6.17353,181000000.0
2006-01-17 14:00:00,6.17345,6.17853,6.17322,6.17848,188000000.0
2006-01-17 14:15:00,6.17771,6.17823,6.1724,6.17326,193000000.0
2006-01-17 14:30:00,6.1733,6.17461,6.16304,6.16466,200000000.0
2006-01-17 14:45:00,6.16616,6.16795,6.1623,6.16539,187000000.0
2006-01-17 15:00:00,6.16571,6.17261,6.16571,6.17261,205000000.0
2006-01-17 15:15:00,6.17316,6.17424,6.17065,6.1716,198000000.0
2006-01-17 15:30:00,6.17179,6.1729,6.16685,6.17105,182000000.0
2006-01-17 15:45:00,6.17124,6.17705,6.16883,6.17414,230000000.0
2006-01-17 16:00:00,6.17459,6.17973,6.17376,6.17896,195000000.0
2006-01-17 16:15:00,6.1797,6.1823,6.17688,6.18145,182000000.0
2006-01-17 16:30:00,6.18144,6.18224,6.17615,6.1794,217000000.0
2006-01-17 16:45:00,6.17898,6.1794,6.17553,6.17705,177000000.0
2006-01-17 17:00:00,6.17718,6.18482,6.17633,6.18195,192000000.0
2006-01-17 17:15:00,6.18134,6.18327,6.17744,6.18049,188000000.0
2006-01-17 17:30:00,6.1809,6.18408,6.17908,6.18154,203000000.0
2006-01-17 17:45:00,6.18177,6.18371,6.17716,6.17796,212000000.0
2006-01-17 18:00:00,6.17738,6.17956,6.16859,6.17302,203000000.0
2006-01-17 18:15:00,6.17284,6.1763,6.16851,6.17132,191000000.0
2006-01-17 18:30:00,6.17205,6.17643,6.17147,6.17542,208000000.0
2006-01-17 18:45:00,6.17505,6.17967,6.17221,6.17358,200000000.0
2006-01-17 19:00:00,6.17322,6.17789,6.17118,6.17379,214000000.0
2006-01-17 19:15:00,6.17348,6.17606,6.17047,6.1721,195000000.0
2006-01-17 19:30:00,6.17202,6.17723,6.17067,6.17431,199000000.0
2006-01-17 19:45:00,6.17419,6.17562,6.17193,6.17439,209000000.0
2006-01-17 20:00:00,6.17386,6.17435,6.16775,6.16879,198000000.0
2006-01-17 20:15:00,6.1691,6.17114,6.16611,6.16766,192000000.0
2006-01-17 20:30:00,6.16733,6.1709,6.16441,6.16547,218000000.0
2006-01-17 20:45:00,6.16497,6.16881,6.16444,6.16881,194000000.0
2006-01-17 21:00:00,6.16839,6.17064,6.16607,6.16839,200000000.0
2006-01-17 21:15:00,6.16844,6.17121,6.16487,6.16487,178000000.0
2006-01-17 21:30:00,6.1639,6.16594,6.16187,6.16302,212000000.0
2006-01-17 21:45:00,6.16298,6.16327,6.16019,6.16154,196000000.0
2006-01-17 22:00:00,6.16103,6.16183,6.15878,6.16081,210000000.0
2006-01-17 22:15:00,6.16093,6.16124,6.15554,6.15703,201000000.0
2006-01-17 22:30:00,6.15659,6.15916,6.15601,6.1575,179000000.0
2006-01-17 22:45:00,6.15747,6.15982,6.15624,6.15677,202000000.0
2006-01-17 23:00:00,6.15629,6.15845,6.15512,6.15624,194000000.0
2006-01-17 23:15:00,6.15659,6.15752,6.15533,6.15557,195000000.0
2006-01-17 23:30:00,6.1558,6.1578,6.15507,6.15533,214000000.0
2006-01-17 23:45:00,6.15552,6.15743,6.15552,6.15651,219000000.0
2006-01-18 00:00:00,6.15648,6.15909,6.15521,6.15665,195000000.0
2006-01-18 00:15:00,6.15741,6.15741,6.15072,6.15098,191000000.0
2006-01-18 00:30:00,6.15061,6.15292,6.15003,6.15163,205000000.0
2006-01-18 00:45:00,6.15196,6.15366,6.15044,6.15164,189000000.0
2006-01-18 01:00:00,6.15201,6.15397,6.15135,6.15332,188000000.0
2006-01-18 01:15:00,6.15446,6.15448,6.15044,6.15304,192000000.0
2006-01-18 01:30:00,6.15283,6.15544,6.1521,6.1538,211000000.0
2006-01-18 01:45:00,6.15377,6.15652,6.15305,6.15546,196000000.0
2006-01-18 02:00:00,6.15588,6.1617,6.15461,6.16079,216000000.0
2006-01-18 02:15:00,6.1598,6.16135,6.15741,6.15879,203000000.0
2006-01-18 02:30:00,6.15904,6.16371,6.15815,6.16243,204000000.0
2006-01-18 02:45:00,6.16241,6.1637,6.16041,6.16194,200000000.0
2006-01-18 03:00:00,6.16138,6.16535,6.16138,6.1652,215000000.0
2006-01-18 03:15:00,6.16508,6.16592,6.1615,6.16312,183000000.0
2006-01-18 03:30:00,6.1629,6.16313,6.1581,6.16069,210000000.0
2006-01-18 03:45:00,6.16083,6.16355,6.15949,6.16355,190000000.0
2006-01-18 04:00:00,6.16344,6.16775,6.16114,6.16158,213000000.0
2006-01-18 04:15:00,6.16183,6.16183,6.15845,6.16101,172000000.0
2006-01-18 04:30:00,6.16059,6.16168,6.15847,6.15947,184000000.0
2006-01-18 04:45:00,6.15925,6.16077,6.15863,6.1599,199000000.0
2006-01-18 05:00:00,6.15974,6.16109,6.15821,6.15948,193000000.0
2006-01-18 05:15:00,6.15961,6.16129,6.15701,6.16036,212000000.0
2006-01-18 05:30:00,6.16067,6.16106,6.15886,6.15941,215000000.0
2006-01-18 05:45:00,6.15936,6.1602,6.15717,6.15823,209000000.0
2006-01-18 06:00:00,6.15863,6.16426,6.15863,6.16426,231000000.0
2006-01-18 06:15:00,6.16414,6.17047,6.16257,6.1679,208000000.0
2006-01-18 06:30:00,6.16711,6.16752,6.16446,6.16646,201000000.0
2006-01-18 06:45:00,6.16615,6.167,6.16189,6.16523,189000000.0
2006-01-18 07:00:00,6.16539,6.1661,6.16164,6.16164,199000000.0
2006-01-18 07:15:00,6.16203,6.16342,6.16071,6.16221,234000000.0
2006-01-18 07:30:00,6.16241,6.16463,6.16119,6.16221,179000000.0
2006-01-18 07:45:00,6.16215,6.16618,6.15987,6.16618,188000000.0
2006-01-18 08:00:00,6.16729,6.16847,6.16479,6.16507,196000000.0
2006-01-18 08:15:00,6.16604,6.17205,6.16318,6.17077,179000000.0
2006-01-18 08:30:00,6.17063,6.1714,6.16567,6.16974,176000000.0
2006-01-18 08:45:00,6.16876,6.17194,6.16626,6.16857,227000000.0
2006-01-18 09:00:00,6.16784,6.16965,6.16296,6.16531,195000000.0
2006-01-18 09:15:00,6.16545,6.16878,6.16503,6.16548,214000000.0
2006-01-18 09:30:00,6.1667,6.16798,6.16213,6.16213,228000000.0
2006-01-18 09:45:00,6.16191,6.16229,6.14908,6.15064,218000000.0
2006-01-18 10:00:00,6.15116,6.1514,6.14306,6.14511,195000000.0
2006-01-18 10:15:00,6.14562,6.14968,6.14467,6.14742,194000000.0
2006-01-18 10:30:00,6.14689,6.15,6.14569,6.14742,191000000.0
2006-01-18 10:45:00,6.14754,6.14779,6.13288,6.13978,176000000.0
2006-01-18 11:00:00,6.14019,6.14641,6.14016,6.1428,199000000.0
2006-01-18 11:15:00,6.14233,6.15328,6.14233,6.15199,203000000.0
2006-01-18 11:30:00,6.15167,6.15218,6.14631,6.14694,198000000.0
2006-01-18 11:45:00,6.14659,6.15323,6.14469,6.15323,182000000.0
2006-01-18 12:00:00,6.15512,6.15787,6.14916,6.15083,187000000.0
2006-01-18 12:15:00,6.15109,6.15212,6.14582,6.14751,183000000.0
2006-01-18 12:30:00,6.14758,6.14802,6.14467,6.14489,195000000.0
2006-01-18 12:45:00,6.14559,6.15192,6.14471,6.14839,193000000.0
2006-01-18 13:00:00,6.1485,6.14974,6.1445,6.14526,237000000.0
2006-01-18 13:15:00,6.1444,6.14566,6.14139,6.1448,203000000.0
2006-01-18 13:30:00,6.14414,6.14647,6.14375,6.1441,175000000.0
2006-01-18 13:45:00,6.14386,6.15063,6.14209,6.15063,181000000.0
2006-01-18 14:00:00,6.14965,6.15181,6.14698,6.15139,188000000.0
2006-01-18 14:15:00,6.15182,6.15598,6.14983,6.15221,193000000.0
2006-01-18 14:30:00,6.15171,6.15493,6.1471,6.14941,200000000.0
2006-01-18 14:45:00,6.14796,6.14973,6.14573,6.14846,187000000.0
2006-01-18 15:00:00,6.14869,6.14924,6.14422,6.14827,205000000.0
2006-01-18 15:15:00,6.14807,6.14807,6.14422,6.14588,198000000.0
2006-01-18 15:30:00,6.14512,6.14784,6.13889,6.1393,182000000.0
2006-01-18 15:45:00,6.14086,6.14725,6.1351,6.1411,230000000.0
2006-01-18 16:00:00,6.14119,6.15184,6.13901,6.14711,195000000.0
2006-01-18 16:15:00,6.14748,6.14961,6.14164,6.14507,182000000.0
2006-01-18 16:30:00,6.1445,6.1445,6.13035,6.13577,217000000.0
2006-01-18 16:45:00,6.13651,6.13885,6.13258,6.13667,177000000.0
2006-01-18 17:00:00,6.13738,6.15912,6.13649,6.15744,192000000.0
2006-01-18 17:15:00,6.15712,6.16505,6.15305,6.15405,188000000.0
2006-01-18 17:30:00,6.15455,6.15981,6.15404,6.15779,203000000.0
2006-01-18 17:45:00,6.15794,6.16066,6.15372,6.15982,212000000.0
2006-01-18 18:00:00,6.15985,6.16,6.15463,6.15788,203000000.0
2006-01-18 18:15:00,6.158,6.16301,6.15798,6.15859,191000000.0
2006-01-18 18:30:00,6.15912,6.17116,6.15912,6.16999,208000000.0
2006-01-18 18:45:00,6.17234,6.17406,6.16578,6.16888,200000000.0
2006-01-18 19:00:00,6.16981,6.17466,6.16722,6.16947,214000000.0
2006-01-18 19:15:00,6.16929,6.17119,6.16663,6.16882,195000000.0
2006-01-18 19:30:00,6.16972,6.17369,6.16875,6.17153,199000000.0
2006-01-18 19:45:00,6.17107,6.17254,6.16572,6.16572,209000000.0
2006-01-18 20:00:00,6.1672,6.17212,6.16635,6.16635,198000000.0
2006-01-18 20:15:00,6.16691,6.17095,6.16511,6.16698,192000000.0
2006-01-18 20:30:00,6.16596,6.16765,6.16199,6.16453,218000000.0
2006-01-18 20:45:00,6.16506,6.16742,6.16179,6.1629,194000000.0
2006-01-18 21:00:00,6.16348,6.16466,6.16127,6.1634,200000000.0
2006-01-18 21:15:00,6.16338,6.16772,6.16286,6.16713,178000000.0
2006-01-18 21:30:00,6.16682,6.16732,6.16142,6.16226,212000000.0
2006-01-18 21:45:00,6.16225,6.16277,6.15448,6.15549,196000000.0
2006-01-18 22:00:00,6.15554,6.15702,6.15384,6.15581,210000000.0
2006-01-18 22:15:00,6.15576,6.15682,6.15405,6.15434,201000000.0
2006-01-18 22:30:00,6.15437,6.15782,6.15437,6.1563,179000000.0
2006-01-18 22:45:00,6.15636,6.15759,6.15452,6.15679,202000000.0
2006-01-18 23:00:00,6.15687,6.15749,6.155,6.15564,194000000.0
2006-01-18 23:15:00,6.15595,6.15822,6.15485,6.15573,195000000.0
2006-01-18 23:30:00,6.15704,6.15749,6.15072,6.15155,214000000.0
2006-01-18 23:45:00,6.15302,6.15436,6.15022,6.15429,219000000.0
2006-01-19 00:00:00,6.15497,6.15519,6.15221,6.15339,195000000.0
2006-01-19 00:15:00,6.15365,6.1549,6.15019,6.15088,191000000.0
2006-01-19 00:30:00,6.15092,6.15295,6.14962,6.14962,205000000.0
2006-01-19 00:45:00,6.14981,6.15234,6.14978,6.15169,189000000.0
2006-01-19 01:00:00,6.15129,6.15225,6.14821,6.15224,188000000.0
2006-01-19 01:15:00,6.15277,6.15283,6.14876,6.15017,192000000.0
2006-01-19 01:30:00,6.15049,6.15782,6.14911,6.15688,211000000.0
2006-01-19 01:45:00,6.15684,6.15822,6.1548,6.15745,196000000.0
2006-01-19 02:00:00,6.15709,6.15954,6.15557,6.15907,216000000.0
2006-01-19 02:15:00,6.15944,6.16674,6.15781,6.16549,203000000.0
2006-01-19 02:30:00,6.16467,6.16687,6.16296,6.16669,204000000.0
2006-01-19 02:45:00,6.16573,6.16775,6.16307,6.16326,200000000.0
2006-01-19 03:00:00,6.16297,6.16409,6.16036,6.16151,215000000.0
2006-01-19 03:15:00,6.16108,6.16286,6.1587,6.16163,183000000.0
2006-01-19 03:30:00,6.16205,6.16382,6.1605,6.16159,210000000.0
2006-01-19 03:45:00,6.16137,6.16296,6.15901,6.16055,190000000.0
2006-01-19 04:00:00,6.16026,6.16175,6.15817,6.15871,213000000.0
2006-01-19 04:15:00,6.15846,6.16349,6.15801,6.16246,172000000.0
2006-01-19 04:30:00,6.16214,6.16489,6.16006,6.16267,184000000.0
2006-01-19 04:45:00,6.16235,6.16444,6.16128,6.16373,199000000.0
2006-01-19 05:00:00,6.16362,6.1646,6.16229,6.16367,193000000.0
2006-01-19 05:15:00,6.16394,6.16715,6.16355,6.1649,212000000.0
2006-01-19 05:30:00,6.16407,6.16804,6.16407,6.16533,215000000.0
2006-01-19 05:45:00,6.16565,6.16734,6.16336,6.16378,209000000.0
2006-01-19 06:00:00,6.1642,6.16713,6.16329,6.16368,231000000.0
2006-01-19 06:15:00,6.16349,6.16482,6.16258,6.16281,208000000.0
2006-01-19 06:30:00,6.16253,6.16474,6.162,6.1633,201000000.0
2006-01-19 06:45:00,6.16312,6.16436,6.16133,6.16263,189000000.0
2006-01-19 07:00:00,6.16249,6.16288,6.16017,6.16182,199000000.0
2006-01-19 07:15:00,6.16208,6.16378,6.16152,6.16172,234000000.0
2006-01-19 07:30:00,6.16198,6.16466,6.16171,6.16225,179000000.0
2006-01-19 07:45:00,6.16249,6.16397,6.16082,6.16275,188000000.0
2006-01-19 08:00:00,6.16161,6.16415,6.16119,6.16303,196000000.0
2006-01-19 08:15:00,6.16286,6.16378,6.15551,6.15587,179000000.0
2006-01-19 08:30:00,6.15688,6.16096,6.15634,6.15867,176000000.0
2006-01-19 08:45:00,6.15762,6.16101,6.15571,6.15985,227000000.0
2006-01-19 09:00:00,6.15948,6.16116,6.15508,6.15805,195000000.0
2006-01-19 09:15:00,6.15835,6.16742,6.15697,6.16589,214000000.0
2006-01-19 09:30:00,6.16496,6.17136,6.16348,6.17136,228000000.0
2006-01-19 09:45:00,6.17154,6.17212,6.16568,6.16701,218000000.0
2006-01-19 10:00:00,6.16597,6.16813,6.16274,6.16392,195000000.0
2006-01-19 10:15:00,6.16418,6.1693,6.16295,6.16692,194000000.0
2006-01-19 10:30:00,6.16814,6.17928,6.16739,6.17278,191000000.0
2006-01-19 10:45:00,6.17291,6.17555,6.17137,6.17295,176000000.0
2006-01-19 11:00:00,6.17222,6.17627,6.17084,6.17272,199000000.0
2006-01-19 11:15:00,6.17202,6.17276,6.16745,6.1682,203000000.0
2006-01-19 11:30:00,6.16849,6.17148,6.16738,6.16767,198000000.0
2006-01-19 11:45:00,6.16874,6.1718,6.16655,6.16797,182000000.0
2006-01-19 12:00:00,6.16817,6.17303,6.1668,6.16835,187000000.0
2006-01-19 12:15:00,6.16869,6.16975,6.16634,6.1684,183000000.0
2006-01-19 12:30:00,6.16746,6.1705,6.16658,6.16959,195000000.0
2006-01-19 12:45:00,6.1696,6.17354,6.16685,6.17212,193000000.0
2006-01-19 13:00:00,6.17305,6.17305,6.16931,6.1722,237000000.0
2006-01-19 13:15:00,6.17146,6.17386,6.16882,6.17336,203000000.0
2006-01-19 13:30:00,6.17299,6.17682,6.17185,6.17541,175000000.0
2006-01-19 13:45:00,6.17553,6.17707,6.17218,6.17333,181000000.0
2006-01-19 14:00:00,6.17408,6.17432,6.17013,6.1711,188000000.0
2006-01-19 14:15:00,6.16997,6.17422,6.16984,6.17188,193000000.0
2006-01-19 14:30:00,6.17328,6.17748,6.17208,6.17589,200000000.0
2006-01-19 14:45:00,6.17419,6.17807,6.16827,6.17231,187000000.0
2006-01-19 15:00:00,6.17149,6.1752,6.17118,6.1752,205000000.0
2006-01-19 15:15:00,6.17466,6.17677,6.17168,6.17267,198000000.0
2006-01-19 15:30:00,6.17325,6.18298,6.17205,6.17661,182000000.0
2006-01-19 15:45:00,6.17607,6.18058,6.17458,6.18021,230000000.0
2006-01-19 16:00:00,6.18161,6.18412,6.17797,6.17885,195000000.0
2006-01-19 16:15:00,6.17817,6.18139,6.17609,6.17718,182000000.0
2006-01-19 16:30:00,6.17806,6.18012,6.17206,6.17348,217000000.0
2006-01-19 16:45:00,6.17312,6.17485,6.17037,6.17414,177000000.0
2006-01-19 17:00:00,6.17357,6.17552,6.16352,6.17051,192000000.0
2006-01-19 17:15:00,6.17003,6.17003,6.16199,6.16343,188000000.0
2006-01-19 17:30:00,6.1623,6.16547,6.15097,6.15233,203000000.0
2006-01-19 17:45:00,6.15288,6.15522,6.14892,6.15377,212000000.0
2006-01-19 18:00:00,6.1536,6.15656,6.14826,6.15442,203000000.0
2006-01-19 18:15:00,6.15432,6.15895,6.15227,6.157,191000000.0
2006-01-19 18:30:00,6.15721,6.1599,6.15576,6.156,208000000.0
2006-01-19 18:45:00,6.15709,6.16252,6.15537,6.15692,200000000.0
2006-01-19 19:00:00,6.15575,6.15936,6.15264,6.15371,214000000.0
2006-01-19 19:15:00,6.15303,6.15751,6.15303,6.15441,195000000.0
2006-01-19 19:30:00,6.155,6.15522,6.15097,6.15189,199000000.0
2006-01-19 19:45:00,6.15171,6.15478,6.15031,6.15368,209000000.0
2006-01-19 20:00:00,6.15433,6.16,6.15412,6.15955,198000000.0
2006-01-19 20:15:00,6.15898,6.16092,6.15665,6.16014,192000000.0
2006-01-19 20:30:00,6.15918,6.16556,6.15891,6.16426,218000000.0
2006-01-19 20:45:00,6.16422,6.16918,6.16293,6.16727,194000000.0
2006-01-19 21:00:00,6.16696,6.16852,6.16354,6.16726,200000000.0
2006-01-19 21:15:00,6.16727,6.16846,6.16414,6.16526,178000000.0
2006-01-19 21:30:00,6.16456,6.16705,6.163,6.16379,212000000.0
2006-01-19 21:45:00,6.1647,6.16646,6.1618,6.16614,196000000.0
2006-01-19 22:00:00,6.16685,6.1682,6.16277,6.16322,210000000.0
2006-01-19 22:15:00,6.1627,6.16421,6.16109,6.16351,201000000.0
2006-01-19 22:30:00,6.16339,6.16522,6.16118,6.16522,179000000.0
2006-01-19 22:45:00,6.16348,6.16646,6.16274,6.16587,202000000.0
2006-01-19 23:00:00,6.1663,6.16666,6.16027,6.16185,194000000.0
2006-01-19 23:15:00,6.16245,6.16437,6.15982,6.16194,195000000.0
2006-01-19 23:30:00,6.16188,6.16277,6.15983,6.16113,214000000.0
2006-01-19 23:45:00,6.16115,6.1626,6.16025,6.16107,219000000.0
2006-01-20 00:00:00,6.161,6.16357,6.161,6.16259,195000000.0
2006-01-20 00:15:00,6.16239,6.16628,6.16122,6.16491,191000000.0
2006-01-20 00:30:00,6.16508,6.16787,6.16355,6.16612,205000000.0
2006-01-20 00:45:00,6.16647,6.16852,6.1646,6.16669,189000000.0
2006-01-20 01:00:00,6.16586,6.16859,6.16279,6.16433,188000000.0
2006-01-20 01:15:00,6.16351,6.16492,6.1619,6.164,192000000.0
2006-01-20 01:30:00,6.1642,6.16523,6.16254,6.16372,211000000.0
2006-01-20 01:45:00,6.16352,6.16557,6.1632,6.16524,196000000.0
2006-01-20 02:00:00,6.1649,6.16859,6.16463,6.1669,216000000.0
2006-01-20 02:15:00,6.16821,6.17063,6.16685,6.16949,203000000.0
2006-01-20 02:30:00,6.16871,6.17079,6.16775,6.16888,204000000.0
2006-01-20 02:45:00,6.16875,6.17145,6.16422,6.1657,200000000.0
2006-01-20 03:00:00,6.16575,6.17307,6.16541,6.17298,215000000.0
2006-01-20 03:15:00,6.17225,6.17321,6.16837,6.17098,183000000.0
2006-01-20 03:30:00,6.17066,6.17251,6.16831,6.16839,210000000.0
2006-01-20 03:45:00,6.168,6.17116,6.16791,6.17109,190000000.0
2006-01-20 04:00:00,6.17157,6.17361,6.16915,6.17288,213000000.0
2006-01-20 04:15:00,6.17182,6.1746,6.17154,6.17322,172000000.0
2006-01-20 04:30:00,6.17284,6.17389,6.17093,6.17098,184000000.0
2006-01-20 04:45:00,6.17116,6.1729,6.1686,6.1695,199000000.0
2006-01-20 05:00:00,6.16914,6.17307,6.1682,6.17131,193000000.0
2006-01-20 05:15:00,6.17124,6.17296,6.16922,6.16992,212000000.0
2006-01-20 05:30:00,6.16883,6.17301,6.16883,6.17155,215000000.0
2006-01-20 05:45:00,6.17149,6.17234,6.16955,6.17113,209000000.0
2006-01-20 06:00:00,6.17018,6.1723,6.16929,6.17109,231000000.0
2006-01-20 06:15:00,6.17108,6.17196,6.16916,6.17036,208000000.0
2006-01-20 06:30:00,6.17063,6.17181,6.16889,6.17052,201000000.0
2006-01-20 06:45:00,6.17037,6.173,6.16989,6.17145,189000000.0
2006-01-20 07:00:00,6.1708,6.17302,6.16861,6.17216,199000000.0
2006-01-20 07:15:00,6.17204,6.17398,6.16941,6.17178,234000000.0
2006-01-20 07:30:00,6.17177,6.17422,6.17073,6.17142,179000000.0
2006-01-20 07:45:00,6.17099,6.17449,6.1709,6.17251,188000000.0
2006-01-20 08:00:00,6.17222,6.17884,6.17176,6.17824,196000000.0
2006-01-20 08:15:00,6.178,6.17975,6.1743,6.17548,179000000.0
2006-01-20 08:30:00,6.17626,6.17626,6.17061,6.17158,176000000.0
2006-01-20 08:45:00,6.17176,6.17355,6.17019,6.17099,227000000.0
2006-01-20 09:00:00,6.17125,6.1744,6.16881,6.17164,195000000.0
2006-01-20 09:15:00,6.17137,6.17279,6.16577,6.16731,214000000.0
2006-01-20 09:30:00,6.16816,6.17099,6.16527,6.16984,228000000.0
2006-01-20 09:45:00,6.17037,6.17139,6.16611,6.17109,218000000.0
2006-01-20 10:00:00,6.17169,6.17536,6.16962,6.17459,195000000.0
2006-01-20 10:15:00,6.17488,6.17935,6.1731,6.17723,194000000.0
2006-01-20 10:30:00,6.17736,6.18966,6.17675,6.18288,191000000.0
2006-01-20 10:45:00,6.1829,6.18335,6.17604,6.17701,176000000.0
2006-01-20 11:00:00,6.17579,6.17587,6.16462,6.16638,199000000.0
2006-01-20 11:15:00,6.16672,6.17412,6.16511,6.17067,203000000.0
2006-01-20 11:30:00,6.1703,6.17538,6.16883,6.16964,198000000.0
2006-01-20 11:45:00,6.1695,6.17442,6.16707,6.1698,182000000.0
2006-01-20 12:00:00,6.16977,6.17375,6.16842,6.17072,187000000.0
2006-01-20 12:15:00,6.17091,6.17318,6.16988,6.17028,183000000.0
2006-01-20 12:30:00,6.17012,6.1717,6.16923,6.17004,195000000.0
2006-01-20 12:45:00,6.16962,6.17744,6.16895,6.17729,193000000.0
2006-01-20 13:00:00,6.17727,6.17865,6.17445,6.17566,237000000.0
2006-01-20 13:15:00,6.17514,6.17806,6.17476,6.17788,203000000.0
2006-01-20 13:30:00,6.17836,6.17942,6.17578,6.17684,175000000.0
2006-01-20 13:45:00,6.17627,6.1798,6.17418,6.17526,181000000.0
2006-01-20 14:00:00,6.17498,6.17603,6.1717,6.17561,188000000.0
2006-01-20 14:15:00,6.1755,6.17664,6.17064,6.17261,193000000.0
2006-01-20 14:30:00,6.17198,6.17489,6.17163,6.17301,200000000.0
2006-01-20 14:45:00,6.17317,6.17496,6.17158,6.17408,187000000.0
2006-01-20 15:00:00,6.1746,6.17845,6.17346,6.1767,205000000.0
2006-01-20 15:15:00,6.17665,6.17718,6.17142,6.1761,198000000.0
2006-01-20 15:30:00,6.17548,6.17765,6.16779,6.16822,182000000.0
2006-01-20 15:45:00,6.16813,6.1685,6.16137,6.16255,230000000.0
2006-01-20 16:00:00,6.16382,6.16548,6.16122,6.16237,195000000.0
2006-01-20 16:15:00,6.16208,6.16247,6.1524,6.15887,182000000.0
2006-01-20 16:30:00,6.15847,6.16387,6.15725,6.16211,217000000.0
2006-01-20 16:45:00,6.16246,6.1691,6.16106,6.16378,177000000.0
2006-01-20 17:00:00,6.16354,6.16372,6.15831,6.16039,192000000.0
2006-01-20 17:15:00,6.1605,6.16735,6.15782,6.16374,188000000.0
2006-01-20 17:30:00,6.16447,6.17318,6.16377,6.17017,203000000.0
2006-01-20 17:45:00,6.1716,6.17559,6.16228,6.16292,212000000.0
2006-01-20 18:00:00,6.16387,6.16768,6.15882,6.16195,203000000.0
2006-01-20 18:15:00,6.16142,6.16593,6.16061,6.16503,191000000.0
2006-01-20 18:30:00,6.1656,6.16627,6.15935,6.1603,208000000.0
2006-01-20 18:45:00,6.16052,6.16308,6.15878,6.16001,200000000.0
2006-01-20 19:00:00,6.16037,6.1619,6.15591,6.15804,214000000.0
2006-01-20 19:15:00,6.15798,6.16162,6.15681,6.15964,195000000.0
2006-01-20 19:30:00,6.15979,6.16422,6.15873,6.1627,199000000.0
2006-01-20 19:45:00,6.16161,6.16389,6.15916,6.16043,209000000.0
2006-01-20 20:00:00,6.16025,6.16119,6.15718,6.15718,198000000.0
2006-01-20 20:15:00,6.15677,6.15774,6.15277,6.15433,192000000.0
2006-01-20 20:30:00,6.15536,6.15557,6.14987,6.15162,218000000.0
2006-01-20 20:45:00,6.15168,6.15224,6.14261,6.14565,194000000.0
2006-01-20 21:00:00,6.1459,6.1465,6.1396,6.14558,200000000.0
2006-01-20 21:15:00,6.14582,6.14669,6.141,6.14136,178000000.0
2006-01-20 21:30:00,6.14233,6.14324,6.14057,6.14167,212000000.0
2006-01-20 21:45:00,6.1416,6.14316,6.14003,6.14025,196000000.0
2006-01-20 22:00:00,6.14139,6.14299,6.13991,6.14231,210000000.0
2006-01-20 22:15:00,6.14245,6.14486,6.14203,6.14269,201000000.0
2006-01-20 22:30:00,6.14191,6.14313,6.13995,6.13995,179000000.0
2006-01-20 22:45:00,6.14007,6.14228,6.1398,6.14213,202000000.0
2006-01-20 23:00:00,6.14216,6.14242,6.14052,6.1406,194000000.0
2006-01-20 23:15:00,6.14047,6.14251,6.13992,6.14031,195000000.0
2006-01-20 23:30:00,6.14054,6.14159,6.1391,6.1398,214000000.0
2006-01-20 23:45:00,6.13996,6.14444,6.13934,6.14338,219000000.0
2006-01-23 02:00:00,6.12619,6.12747,6.12044,6.12207,216000000.0
2006-01-23 02:15:00,6.12188,6.12563,6.12025,6.12442,203000000.0
2006-01-23 02:30:00,6.12409,6.12489,6.08905,6.08905,204000000.0
2006-01-23 02:45:00,6.08945,6.1041,6.08859,6.09856,200000000.0
2006-01-23 03:00:00,6.09712,6.10383,6.09712,6.10019,215000000.0
2006-01-23 03:15:00,6.09936,6.09986,6.09321,6.09822,183000000.0
2006-01-23 03:30:00,6.09884,6.09915,6.09421,6.09704,210000000.0
2006-01-23 03:45:00,6.09658,6.09927,6.09032,6.09169,190000000.0
2006-01-23 04:00:00,6.0924,6.09599,6.091,6.09475,213000000.0
2006-01-23 04:15:00,6.09465,6.09486,6.08763,6.08852,172000000.0
2006-01-23 04:30:00,6.08828,6.09394,6.08627,6.09187,184000000.0
2006-01-23 04:45:00,6.09205,6.09327,6.0899,6.09284,199000000.0
2006-01-23 05:00:00,6.09233,6.09388,6.09086,6.09194,193000000.0
2006-01-23 05:15:00,6.09143,6.09256,6.08899,6.0909,212000000.0
2006-01-23 05:30:00,6.09064,6.09087,6.08785,6.08953,215000000.0
2006-01-23 05:45:00,6.08931,6.08976,6.07934,6.08441,209000000.0
2006-01-23 06:00:00,6.08434,6.09408,6.08367,6.09325,231000000.0
2006-01-23 06:15:00,6.09317,6.09445,6.09055,6.09211,208000000.0
2006-01-23 06:30:00,6.09228,6.09308,6.09014,6.09131,201000000.0
2006-01-23 06:45:00,6.09137,6.09145,6.08569,6.08937,189000000.0
2006-01-23 07:00:00,6.08954,6.09409,6.08948,6.09409,199000000.0
2006-01-23 07:15:00,6.09422,6.09451,6.09092,6.09272,234000000.0
2006-01-23 07:30:00,6.09248,6.0949,6.09174,6.09246,179000000.0
2006-01-23 07:45:00,6.09273,6.09358,6.09135,6.09296,188000000.0
2006-01-23 08:00:00,6.09313,6.09388,6.08434,6.08456,196000000.0
2006-01-23 08:15:00,6.08497,6.0887,6.08263,6.08777,179000000.0
2006-01-23 08:30:00,6.08878,6.0926,6.08555,6.0926,176000000.0
2006-01-23 08:45:00,6.09236,6.09449,6.0898,6.09299,227000000.0
2006-01-23 09:00:00,6.09339,6.09349,6.08346,6.08448,195000000.0
2006-01-23 09:15:00,6.08436,6.08959,6.08251,6.08855,214000000.0
2006-01-23 09:30:00,6.0894,6.09319,6.08757,6.08944,228000000.0
2006-01-23 09:45:00,6.0889,6.09227,6.08492,6.0917,218000000.0
2006-01-23 10:00:00,6.09195,6.09195,6.08511,6.08864,195000000.0
2006-01-23 10:15:00,6.08807,6.09184,6.08615,6.09057,194000000.0
2006-01-23 10:30:00,6.09033,6.09279,6.08974,6.09058,191000000.0
2006-01-23 10:45:00,6.09106,6.09682,6.0893,6.09682,176000000.0
2006-01-23 11:00:00,6.09687,6.09809,6.09089,6.0912,199000000.0
2006-01-23 11:15:00,6.09117,6.09231,6.08849,6.08959,203000000.0
2006-01-23 11:30:00,6.08852,6.08991,6.07811,6.08139,198000000.0
2006-01-23 11:45:00,6.08158,6.08245,6.07644,6.07881,182000000.0
2006-01-23 12:00:00,6.07908,6.08011,6.07655,6.07875,187000000.0
2006-01-23 12:15:00,6.07915,6.08137,6.0762,6.0796,183000000.0
2006-01-23 12:30:00,6.07957,6.07988,6.06946,6.07082,195000000.0
2006-01-23 12:45:00,6.07114,6.0718,6.06564,6.06684,193000000.0
2006-01-23 13:00:00,6.06772,6.07276,6.06693,6.07077,237000000.0
2006-01-23 13:15:00,6.0704,6.07488,6.06942,6.07321,203000000.0
2006-01-23 13:30:00,6.0726,6.07351,6.07006,6.07093,175000000.0
2006-01-23 13:45:00,6.07102,6.07338,6.07039,6.07248,181000000.0
2006-01-23 14:00:00,6.07239,6.07611,6.07079,6.0745,188000000.0
2006-01-23 14:15:00,6.07397,6.07605,6.07198,6.07326,193000000.0
2006-01-23 14:30:00,6.07309,6.07383,6.06616,6.0694,200000000.0
2006-01-23 14:45:00,6.06835,6.06965,6.06261,6.06547,187000000.0
2006-01-23 15:00:00,6.06619,6.07168,6.06575,6.07134,205000000.0
2006-01-23 15:15:00,6.07155,6.07194,6.06626,6.06626,198000000.0
2006-01-23 15:30:00,6.06571,6.07151,6.06489,6.07012,182000000.0
2006-01-23 15:45:00,6.06986,6.0742,6.06825,6.07244,230000000.0
2006-01-23 16:00:00,6.07244,6.073,6.06688,6.07137,195000000.0
2006-01-23 16:15:00,6.07083,6.07246,6.06644,6.07067,182000000.0
2006-01-23 16:30:00,6.07107,6.07378,6.0698,6.0711,217000000.0
2006-01-23 16:45:00,6.07089,6.07132,6.06827,6.06905,177000000.0
2006-01-23 17:00:00,6.0704,6.07705,6.06706,6.07181,192000000.0
2006-01-23 17:15:00,6.07078,6.07304,6.06928,6.0721,188000000.0
2006-01-23 17:30:00,6.07153,6.07157,6.06656,6.06947,203000000.0
2006-01-23 17:45:00,6.0693,6.07077,6.06718,6.06739,212000000.0
2006-01-23 18:00:00,6.06889,6.07539,6.06878,6.0741,203000000.0
2006-01-23 18:15:00,6.07382,6.07424,6.07091,6.07091,191000000.0
2006-01-23 18:30:00,6.07068,6.07487,6.06946,6.07358,208000000.0
2006-01-23 18:45:00,6.07355,6.07355,6.06757,6.07157,200000000.0
2006-01-23 19:00:00,6.07145,6.07241,6.06789,6.06984,214000000.0
2006-01-23 19:15:00,6.06975,6.07103,6.06555,6.06751,195000000.0
2006-01-23 19:30:00,6.06718,6.06882,6.0599,6.06097,199000000.0
2006-01-23 19:45:00,6.06131,6.06335,6.05782,6.06244,209000000.0
2006-01-23 20:00:00,6.0623,6.0694,6.06167,6.06618,198000000.0
2006-01-23 20:15:00,6.06776,6.06784,6.06252,6.06418,192000000.0
2006-01-23 20:30:00,6.06461,6.06555,6.06209,6.06454,218000000.0
2006-01-23 20:45:00,6.06544,6.06634,6.06322,6.06506,194000000.0
2006-01-23 21:00:00,6.06514,6.06619,6.05927,6.05927,200000000.0
2006-01-23 21:15:00,6.05852,6.06462,6.05672,6.06077,178000000.0
2006-01-23 21:30:00,6.06117,6.06308,6.05667,6.05852,212000000.0
2006-01-23 21:45:00,6.05844,6.06167,6.05765,6.05905,196000000.0
2006-01-23 22:00:00,6.05874,6.0611,6.05806,6.05983,210000000.0
2006-01-23 22:15:00,6.05841,6.06069,6.05483,6.05725,201000000.0
2006-01-23 22:30:00,6.05735,6.05854,6.05471,6.05782,179000000.0
2006-01-23 22:45:00,6.05781,6.05847,6.05512,6.0553,202000000.0
2006-01-23 23:00:00,6.05586,6.05677,6.05225,6.05453,194000000.0
2006-01-23 23:15:00,6.05506,6.05601,6.05159,6.05465,195000000.0
2006-01-23 23:30:00,6.05605,6.05605,6.05309,6.05403,214000000.0
2006-01-23 23:45:00,6.05364,6.057,6.05332,6.05529,219000000.0
2006-01-24 00:00:00,6.05559,6.05972,6.05559,6.05884,195000000.0
2006-01-24 00:15:00,6.05906,6.06269,6.05664,6.06173,191000000.0
2006-01-24 00:30:00,6.06034,6.06251,6.05934,6.05943,205000000.0
2006-01-24 00:45:00,6.05979,6.06295,6.0592,6.06072,189000000.0
2006-01-24 01:00:00,6.06058,6.06066,6.05275,6.05611,188000000.0
2006-01-24 01:15:00,6.05643,6.05736,6.05265,6.055,192000000.0
2006-01-24 01:30:00,6.055,6.0559,6.04975,6.05096,211000000.0
2006-01-24 01:45:00,6.05075,6.06139,6.04951,6.05813,196000000.0
2006-01-24 02:00:00,6.05853,6.06662,6.05827,6.065,216000000.0
2006-01-24 02:15:00,6.06509,6.06534,6.06128,6.06243,203000000.0
2006-01-24 02:30:00,6.06164,6.06276,6.06048,6.06115,204000000.0
2006-01-24 02:45:00,6.06136,6.06376,6.0584,6.0602,200000000.0
2006-01-24 03:00:00,6.05994,6.06294,6.05809,6.06133,215000000.0
2006-01-24 03:15:00,6.06105,6.06244,6.05831,6.06004,183000000.0
2006-01-24 03:30:00,6.06011,6.06255,6.05824,6.06057,210000000.0
2006-01-24 03:45:00,6.06074,6.06254,6.05989,6.06095,190000000.0
2006-01-24 04:00:00,6.06089,6.06236,6.05969,6.0606,213000000.0
2006-01-24 04:15:00,6.06045,6.06524,6.059,6.06411,172000000.0
2006-01-24 04:30:00,6.06366,6.06813,6.06246,6.06813,184000000.0
2006-01-24 04:45:00,6.06793,6.06826,6.06438,6.06686,199000000.0
2006-01-24 05:00:00,6.0656,6.0672,6.06387,6.06545,193000000.0
2006-01-24 05:15:00,6.06572,6.06724,6.06386,6.06415,212000000.0
2006-01-24 05:30:00,6.06376,6.0676,6.0632,6.06729,215000000.0
2006-01-24 05:45:00,6.06707,6.06873,6.06518,6.06525,209000000.0
2006-01-24 06:00:00,6.06545,6.06864,6.06512,6.06722,231000000.0
2006-01-24 06:15:00,6.06655,6.06769,6.06416,6.06605,208000000.0
2006-01-24 06:30:00,6.06704,6.0678,6.06466,6.06584,201000000.0
2006-01-24 06:45:00,6.06657,6.06769,6.06438,6.06665,189000000.0
2006-01-24 07:00:00,6.06635,6.06778,6.06534,6.06649,199000000.0
2006-01-24 07:15:00,6.06672,6.06672,6.06007,6.06083,234000000.0
2006-01-24 07:30:00,6.0622,6.06232,6.05555,6.05671,179000000.0
2006-01-24 07:45:00,6.05647,6.05964,6.05419,6.05669,188000000.0
2006-01-24 08:00:00,6.05629,6.05949,6.05543,6.05586,196000000.0
2006-01-24 08:15:00,6.056,6.06001,6.05539,6.05801,179000000.0
2006-01-24 08:30:00,6.05901,6.0633,6.05735,6.06034,176000000.0
2006-01-24 08:45:00,6.05885,6.06475,6.0572,6.06295,227000000.0
2006-01-24 09:00:00,6.06304,6.06724,6.06114,6.06468,195000000.0
2006-01-24 09:15:00,6.06536,6.06695,6.0633,6.06367,214000000.0
2006-01-24 09:30:00,6.06379,6.06557,6.06051,6.06279,228000000.0
2006-01-24 09:45:00,6.06263,6.06702,6.06126,6.06578,218000000.0
2006-01-24 10:00:00,6.06631,6.07163,6.06398,6.07163,195000000.0
2006-01-24 10:15:00,6.07099,6.07211,6.06764,6.07105,194000000.0
2006-01-24 10:30:00,6.07049,6.07352,6.06773,6.0729,191000000.0
2006-01-24 10:45:00,6.07367,6.07527,6.07027,6.07219,176000000.0
2006-01-24 11:00:00,6.07275,6.07645,6.07087,6.07266,199000000.0
2006-01-24 11:15:00,6.07196,6.07317,6.06935,6.0702,203000000.0
2006-01-24 11:30:00,6.07002,6.07196,6.06943,6.07001,198000000.0
2006-01-24 11:45:00,6.07026,6.07383,6.06937,6.06972,182000000.0
2006-01-24 12:00:00,6.07064,6.07077,6.0658,6.06691,187000000.0
2006-01-24 12:15:00,6.06681,6.0729,6.06679,6.07181,183000000.0
2006-01-24 12:30:00,6.07215,6.07464,6.07018,6.0726,195000000.0
2006-01-24 12:45:00,6.0725,6.0735,6.06952,6.07061,193000000.0
2006-01-24 13:00:00,6.07059,6.07626,6.06898,6.07449,237000000.0
2006-01-24 13:15:00,6.07423,6.07588,6.07052,6.07243,203000000.0
2006-01-24 13:30:00,6.07252,6.07745,6.07117,6.07435,175000000.0
2006-01-24 13:45:00,6.0744,6.07898,6.0728,6.07429,181000000.0
2006-01-24 14:00:00,6.07394,6.07472,6.07106,6.07146,188000000.0
2006-01-24 14:15:00,6.07183,6.07196,6.06495,6.06729,193000000.0
2006-01-24 14:30:00,6.0668,6.068,6.06417,6.06606,200000000.0
2006-01-24 14:45:00,6.06574,6.06966,6.06541,6.06792,187000000.0
2006-01-24 15:00:00,6.06967,6.07457,6.06831,6.0742,205000000.0
2006-01-24 15:15:00,6.07375,6.07467,6.06997,6.07189,198000000.0
2006-01-24 15:30:00,6.0725,6.07503,6.07002,6.07142,182000000.0
2006-01-24 15:45:00,6.07395,6.08057,6.0732,6.07849,230000000.0
2006-01-24 16:00:00,6.07815,6.07892,6.07023,6.07253,195000000.0
2006-01-24 16:15:00,6.07233,6.07554,6.06918,6.07236,182000000.0
2006-01-24 16:30:00,6.07297,6.07742,6.07215,6.07647,217000000.0
2006-01-24 16:45:00,6.0757,6.07621,6.07125,6.07241,177000000.0
2006-01-24 17:00:00,6.07267,6.07452,6.0693,6.07067,192000000.0
2006-01-24 17:15:00,6.07076,6.07221,6.06898,6.06941,188000000.0
2006-01-24 17:30:00,6.07058,6.07263,6.06743,6.07162,203000000.0
2006-01-24 17:45:00,6.07147,6.07259,6.06828,6.07215,212000000.0
2006-01-24 18:00:00,6.07217,6.0758,6.07021,6.07225,203000000.0
2006-01-24 18:15:00,6.07173,6.07349,6.07005,6.07151,191000000.0
2006-01-24 18:30:00,6.07167,6.07239,6.06735,6.06998,208000000.0
2006-01-24 18:45:00,6.07133,6.07201,6.06586,6.06727,200000000.0
2006-01-24 19:00:00,6.06694,6.06718,6.06217,6.06528,214000000.0
2006-01-24 19:15:00,6.06429,6.06802,6.06429,6.06621,195000000.0
2006-01-24 19:30:00,6.06537,6.06569,6.05976,6.06332,199000000.0
2006-01-24 19:45:00,6.06242,6.06486,6.06124,6.06418,209000000.0
2006-01-24 20:00:00,6.06337,6.06603,6.06156,6.06515,198000000.0
2006-01-24 20:15:00,6.06522,6.06679,6.06176,6.06212,192000000.0
2006-01-24 20:30:00,6.06241,6.06437,6.06177,6.06273,218000000.0
2006-01-24 20:45:00,6.06323,6.06513,6.06201,6.06427,194000000.0
2006-01-24 21:00:00,6.06444,6.06523,6.06166,6.0626,200000000.0
2006-01-24 21:15:00,6.06231,6.07968,6.06187,6.07472,178000000.0
2006-01-24 21:30:00,6.07408,6.07473,6.07139,6.07276,212000000.0
2006-01-24 21:45:00,6.07212,6.07277,6.06524,6.06643,196000000.0
2006-01-24 22:00:00,6.06556,6.06825,6.06353,6.06465,210000000.0
2006-01-24 22:15:00,6.06487,6.06802,6.06294,6.06642,201000000.0
2006-01-24 22:30:00,6.06652,6.06888,6.06442,6.06607,179000000.0
2006-01-24 22:45:00,6.06573,6.07102,6.06499,6.06905,202000000.0
2006-01-24 23:00:00,6.0688,6.07114,6.06774,6.06893,194000000.0
2006-01-24 23:15:00,6.06964,6.07227,6.06793,6.07227,195000000.0
2006-01-24 23:30:00,6.07246,6.0728,6.0677,6.06907,214000000.0
2006-01-24 23:45:00,6.06898,6.07234,6.06784,6.07049,219000000.0
2006-01-25 00:00:00,6.07141,6.07492,6.06959,6.07418,195000000.0
2006-01-25 00:15:00,6.07457,6.07592,6.07108,6.07152,191000000.0
2006-01-25 00:30:00,6.07163,6.07702,6.07163,6.07648,205000000.0
2006-01-25 00:45:00,6.07597,6.07714,6.07361,6.07628,189000000.0
2006-01-25 01:00:00,6.0746,6.07656,6.0727,6.07457,188000000.0
2006-01-25 01:15:00,6.07427,6.07917,6.07348,6.07712,192000000.0
2006-01-25 01:30:00,6.07749,6.07942,6.07583,6.07676,211000000.0
2006-01-25 01:45:00,6.07606,6.07957,6.07546,6.07832,196000000.0
2006-01-25 02:00:00,6.07809,6.08145,6.07466,6.07942,216000000.0
2006-01-25 02:15:00,6.07919,6.08347,6.07647,6.07757,203000000.0
2006-01-25 02:30:00,6.07717,6.07892,6.07467,6.07763,204000000.0
2006-01-25 02:45:00,6.07726,6.07726,6.07184,6.07418,200000000.0
2006-01-25 03:00:00,6.0728,6.07564,6.07128,6.07403,215000000.0
2006-01-25 03:15:00,6.07427,6.07843,6.07427,6.07654,183000000.0
2006-01-25 03:30:00,6.07699,6.07904,6.07516,6.07689,210000000.0
2006-01-25 03:45:00,6.07489,6.07818,6.07489,6.07749,190000000.0
2006-01-25 04:00:00,6.07686,6.0778,6.07452,6.0772,213000000.0
2006-01-25 04:15:00,6.07719,6.07731,6.07404,6.07404,172000000.0
2006-01-25 04:30:00,6.07342,6.0817,6.07342,6.07993,184000000.0
2006-01-25 04:45:00,6.07935,6.08338,6.07781,6.07859,199000000.0
2006-01-25 05:00:00,6.07807,6.07998,6.07678,6.07948,193000000.0
2006-01-25 05:15:00,6.07896,6.07951,6.07654,6.07654,212000000.0
2006-01-25 05:30:00,6.0769,6.07906,6.07648,6.07743,215000000.0
2006-01-25 05:45:00,6.07771,6.0797,6.07571,6.07722,209000000.0
2006-01-25 06:00:00,6.07749,6.07775,6.07135,6.07408,231000000.0
2006-01-25 06:15:00,6.07371,6.07551,6.07257,6.07291,208000000.0
2006-01-25 06:30:00,6.07489,6.07683,6.0733,6.07439,201000000.0
2006-01-25 06:45:00,6.07459,6.07568,6.07208,6.07398,189000000.0
2006-01-25 07:00:00,6.0745,6.07557,6.07252,6.07476,199000000.0
2006-01-25 07:15:00,6.07511,6.07961,6.07425,6.07602,234000000.0
2006-01-25 07:30:00,6.07632,6.07712,6.07436,6.07519,179000000.0
2006-01-25 07:45:00,6.07538,6.07792,6.07309,6.07418,188000000.0
2006-01-25 08:00:00,6.07356,6.07356,6.06941,6.07212,196000000.0
2006-01-25 08:15:00,6.07113,6.07598,6.06895,6.06956,179000000.0
2006-01-25 08:30:00,6.07042,6.07313,6.06932,6.07038,176000000.0
2006-01-25 08:45:00,6.0709,6.07274,6.06963,6.07187,227000000.0
2006-01-25 09:00:00,6.07206,6.07704,6.06965,6.07541,195000000.0
2006-01-25 09:15:00,6.07507,6.07951,6.07337,6.07951,214000000.0
2006-01-25 09:30:00,6.07981,6.07981,6.0718,6.0724,228000000.0
2006-01-25 09:45:00,6.07211,6.0762,6.07134,6.07404,218000000.0
2006-01-25 10:00:00,6.07381,6.07485,6.0709,6.07266,195000000.0
2006-01-25 10:15:00,6.07269,6.07313,6.0692,6.07071,194000000.0
2006-01-25 10:30:00,6.07126,6.07148,6.06587,6.06877,191000000.0
2006-01-25 10:45:00,6.06848,6.07025,6.06548,6.06711,176000000.0
2006-01-25 11:00:00,6.06772,6.06832,6.05761,6.05797,199000000.0
2006-01-25 11:15:00,6.05785,6.059,6.05272,6.05892,203000000.0
2006-01-25 11:30:00,6.05744,6.05892,6.0532,6.05563,198000000.0
2006-01-25 11:45:00,6.05439,6.05674,6.04984,6.0523,182000000.0
2006-01-25 12:00:00,6.0521,6.05643,6.05086,6.0554,187000000.0
2006-01-25 12:15:00,6.05728,6.05776,6.05386,6.0575,183000000.0
2006-01-25 12:30:00,6.05803,6.06326,6.05474,6.06227,195000000.0
2006-01-25 12:45:00,6.0626,6.06491,6.06036,6.06366,193000000.0
2006-01-25 13:00:00,6.06285,6.06424,6.0604,6.06288,237000000.0
2006-01-25 13:15:00,6.06351,6.06442,6.06222,6.06384,203000000.0
2006-01-25 13:30:00,6.06399,6.06475,6.05972,6.06104,175000000.0
2006-01-25 13:45:00,6.06157,6.06221,6.05557,6.05646,181000000.0
2006-01-25 14:00:00,6.0565,6.06078,6.05528,6.06078,188000000.0
2006-01-25 14:15:00,6.06089,6.06444,6.05957,6.06292,193000000.0
2006-01-25 14:30:00,6.06253,6.06626,6.05876,6.05916,200000000.0
2006-01-25 14:45:00,6.05851,6.06027,6.05629,6.0594,187000000.0
2006-01-25 15:00:00,6.05873,6.0653,6.0572,6.06493,205000000.0
2006-01-25 15:15:00,6.06371,6.06985,6.06262,6.06911,198000000.0
2006-01-25 15:30:00,6.06814,6.07761,6.06796,6.07619,182000000.0
2006-01-25 15:45:00,6.07644,6.07788,6.07232,6.07681,230000000.0
2006-01-25 16:00:00,6.07637,6.07814,6.07236,6.07635,195000000.0
2006-01-25 16:15:00,6.07602,6.0801,6.07429,6.07494,182000000.0
2006-01-25 16:30:00,6.07495,6.07508,6.07111,6.07318,217000000.0
2006-01-25 16:45:00,6.07258,6.08643,6.07154,6.08163,177000000.0
2006-01-25 17:00:00,6.08131,6.0819,6.07319,6.07507,192000000.0
2006-01-25 17:15:00,6.07498,6.07846,6.07317,6.07446,188000000.0
2006-01-25 17:30:00,6.07418,6.08251,6.07348,6.08051,203000000.0
2006-01-25 17:45:00,6.08202,6.09066,6.07849,6.07975,212000000.0
2006-01-25 18:00:00,6.07845,6.08199,6.07592,6.07885,203000000.0
2006-01-25 18:15:00,6.0794,6.08155,6.07666,6.07848,191000000.0
2006-01-25 18:30:00,6.07745,6.0846,6.07745,6.08359,208000000.0
2006-01-25 18:45:00,6.08351,6.0867,6.08165,6.0855,200000000.0
2006-01-25 19:00:00,6.08465,6.08629,6.08152,6.08321,214000000.0
2006-01-25 19:15:00,6.08242,6.08386,6.07135,6.07511,195000000.0
2006-01-25 19:30:00,6.07477,6.07591,6.07208,6.07474,199000000.0
2006-01-25 19:45:00,6.07459,6.07683,6.07349,6.07563,209000000.0
2006-01-25 20:00:00,6.07637,6.07825,6.07385,6.07656,198000000.0
2006-01-25 20:15:00,6.07754,6.07772,6.07272,6.07272,192000000.0
2006-01-25 20:30:00,6.07274,6.07626,6.07248,6.07414,218000000.0
2006-01-25 20:45:00,6.07484,6.07954,6.07375,6.07914,194000000.0
2006-01-25 21:00:00,6.07888,6.07996,6.07566,6.07764,200000000.0
2006-01-25 21:15:00,6.07778,6.08286,6.07669,6.08224,178000000.0
2006-01-25 21:30:00,6.08032,6.08532,6.08032,6.08532,212000000.0
2006-01-25 21:45:00,6.08522,6.08729,6.0802,6.0838,196000000.0
2006-01-25 22:00:00,6.08332,6.08588,6.08159,6.084,210000000.0
2006-01-25 22:15:00,6.08427,6.0889,6.0839,6.08789,201000000.0
2006-01-25 22:30:00,6.08949,6.09217,6.08408,6.08994,179000000.0
2006-01-25 22:45:00,6.0895,6.09349,6.08814,6.08837,202000000.0
2006-01-25 23:00:00,6.08876,6.09017,6.08693,6.08778,194000000.0
2006-01-25 23:15:00,6.08818,6.08958,6.08579,6.08769,195000000.0
2006-01-25 23:30:00,6.08769,6.092,6.08682,6.09125,214000000.0
2006-01-25 23:45:00,6.0909,6.0917,6.08804,6.08933,205000000.0
2006-01-26 00:00:00,6.08948,6.09193,6.08798,6.09053,195000000.0
2006-01-26 00:15:00,6.0913,6.09303,6.08951,6.09141,191000000.0
2006-01-26 00:30:00,6.09177,6.09177,6.088,6.09135,205000000.0
2006-01-26 00:45:00,6.09119,6.09199,6.08809,6.08985,189000000.0
2006-01-26 01:00:00,6.08923,6.09038,6.08643,6.08664,188000000.0
2006-01-26 01:15:00,6.08695,6.0911,6.08649,6.09091,192000000.0
2006-01-26 01:30:00,6.08949,6.09117,6.0869,6.0869,211000000.0
2006-01-26 01:45:00,6.0879,6.09148,6.08735,6.08881,196000000.0
2006-01-26 02:00:00,6.08876,6.09007,6.08619,6.08713,216000000.0
2006-01-26 02:15:00,6.08833,6.08833,6.08354,6.08354,203000000.0
2006-01-26 02:30:00,6.08419,6.08665,6.08184,6.08332,204000000.0
2006-01-26 02:45:00,6.0834,6.0854,6.08223,6.08523,200000000.0
2006-01-26 03:00:00,6.08506,6.08572,6.08082,6.08288,215000000.0
2006-01-26 03:15:00,6.08241,6.08283,6.07988,6.08159,183000000.0
2006-01-26 03:30:00,6.08155,6.08389,6.07939,6.08363,210000000.0
2006-01-26 03:45:00,6.08392,6.08413,6.08136,6.08279,190000000.0
2006-01-26 04:00:00,6.08291,6.08291,6.07947,6.08153,213000000.0
2006-01-26 04:15:00,6.0817,6.08239,6.07951,6.08143,172000000.0
2006-01-26 04:30:00,6.08096,6.08303,6.07938,6.08263,184000000.0
2006-01-26 04:45:00,6.08276,6.0858,6.08056,6.08453,199000000.0
2006-01-26 05:00:00,6.08471,6.08624,6.08257,6.08323,193000000.0
2006-01-26 05:15:00,6.08311,6.08508,6.08265,6.08398,212000000.0
2006-01-26 05:30:00,6.0837,6.08438,6.08232,6.08349,215000000.0
2006-01-26 05:45:00,6.08339,6.0866,6.08255,6.08645,209000000.0
2006-01-26 06:00:00,6.08665,6.08764,6.08363,6.08499,231000000.0
2006-01-26 06:15:00,6.08418,6.08742,6.08375,6.08649,208000000.0
2006-01-26 06:30:00,6.08628,6.08699,6.0832,6.08377,201000000.0
2006-01-26 06:45:00,6.08389,6.08473,6.08136,6.08211,189000000.0
2006-01-26 07:00:00,6.0822,6.08314,6.08123,6.0817,199000000.0
2006-01-26 07:15:00,6.08156,6.08502,6.08001,6.08357,234000000.0
2006-01-26 07:30:00,6.08363,6.08526,6.08269,6.08374,179000000.0
2006-01-26 07:45:00,6.08348,6.08522,6.08171,6.08408,188000000.0
2006-01-26 08:00:00,6.08413,6.08697,6.08326,6.08433,196000000.0
2006-01-26 08:15:00,6.08493,6.08664,6.08351,6.08472,179000000.0
2006-01-26 08:30:00,6.0849,6.08756,6.08351,6.08456,176000000.0
2006-01-26 08:45:00,6.08385,6.08803,6.08348,6.08487,227000000.0
2006-01-26 09:00:00,6.08472,6.08647,6.08186,6.08186,195000000.0
2006-01-26 09:15:00,6.08389,6.08467,6.08196,6.0844,214000000.0
2006-01-26 09:30:00,6.08446,6.08565,6.08173,6.08387,228000000.0
2006-01-26 09:45:00,6.08418,6.08509,6.07645,6.07833,218000000.0
2006-01-26 10:00:00,6.07946,6.08444,6.078,6.08327,195000000.0
2006-01-26 10:15:00,6.08304,6.08812,6.08221,6.08786,194000000.0
2006-01-26 10:30:00,6.08835,6.09072,6.08381,6.08928,191000000.0
2006-01-26 10:45:00,6.08951,6.09195,6.08764,6.08996,176000000.0
2006-01-26 11:00:00,6.08951,6.09356,6.08584,6.08773,199000000.0
2006-01-26 11:15:00,6.08749,6.09172,6.08493,6.08921,203000000.0
2006-01-26 11:30:00,6.08838,6.08881,6.08247,6.08324,198000000.0
2006-01-26 11:45:00,6.08328,6.08593,6.08225,6.08371,182000000.0
2006-01-26 12:00:00,6.08318,6.08447,6.07874,6.08228,187000000.0
2006-01-26 12:15:00,6.08206,6.08551,6.08046,6.08406,183000000.0
2006-01-26 12:30:00,6.08429,6.09215,6.08319,6.08998,195000000.0
2006-01-26 12:45:00,6.08906,6.09086,6.08786,6.08988,193000000.0
2006-01-26 13:00:00,6.08913,6.09037,6.08705,6.08908,237000000.0
2006-01-26 13:15:00,6.0885,6.09164,6.08745,6.09053,203000000.0
2006-01-26 13:30:00,6.09028,6.09522,6.08987,6.09351,175000000.0
2006-01-26 13:45:00,6.09324,6.09583,6.08637,6.0874,181000000.0
2006-01-26 14:00:00,6.08711,6.08881,6.0846,6.0846,188000000.0
2006-01-26 14:15:00,6.08456,6.08944,6.08456,6.08874,193000000.0
2006-01-26 14:30:00,6.08821,6.09043,6.08546,6.08961,200000000.0
2006-01-26 14:45:00,6.08964,6.09063,6.08728,6.08864,187000000.0
2006-01-26 15:00:00,6.08853,6.09017,6.08423,6.08427,205000000.0
2006-01-26 15:15:00,6.08408,6.0884,6.08346,6.08613,198000000.0
2006-01-26 15:30:00,6.08746,6.09543,6.08586,6.08824,182000000.0
2006-01-26 15:45:00,6.088,6.088,6.08004,6.08425,230000000.0
2006-01-26 16:00:00,6.08505,6.08556,6.07967,6.08496,195000000.0
2006-01-26 16:15:00,6.08476,6.08987,6.08372,6.08862,182000000.0
2006-01-26 16:30:00,6.08871,6.09091,6.08704,6.08787,217000000.0
2006-01-26 16:45:00,6.08774,6.0903,6.0855,6.08619,177000000.0
2006-01-26 17:00:00,6.08624,6.08763,6.08214,6.08434,192000000.0
2006-01-26 17:15:00,6.08441,6.08607,6.08193,6.08543,188000000.0
2006-01-26 17:30:00,6.08495,6.09158,6.08333,6.09102,203000000.0
2006-01-26 17:45:00,6.08945,6.08945,6.08437,6.08673,212000000.0
2006-01-26 18:00:00,6.08589,6.09038,6.08582,6.09003,203000000.0
2006-01-26 18:15:00,6.08873,6.09799,6.08832,6.09411,191000000.0
2006-01-26 18:30:00,6.09537,6.09751,6.09094,6.09281,208000000.0
2006-01-26 18:45:00,6.09261,6.09739,6.09114,6.09622,200000000.0
2006-01-26 19:00:00,6.0967,6.09781,6.09105,6.09234,214000000.0
2006-01-26 19:15:00,6.09219,6.0952,6.09164,6.09337,195000000.0
2006-01-26 19:30:00,6.09325,6.09521,6.09219,6.09285,199000000.0
2006-01-26 19:45:00,6.09301,6.09639,6.09229,6.09627,209000000.0
2006-01-26 20:00:00,6.09656,6.10736,6.09596,6.10661,198000000.0
2006-01-26 20:15:00,6.10648,6.10706,6.1029,6.10421,192000000.0
2006-01-26 20:30:00,6.10424,6.10696,6.10317,6.10377,218000000.0
2006-01-26 20:45:00,6.10334,6.10554,6.1028,6.10423,194000000.0
2006-01-26 21:00:00,6.10481,6.10817,6.10369,6.10817,200000000.0
2006-01-26 21:15:00,6.10911,6.11064,6.10596,6.10689,178000000.0
2006-01-26 21:30:00,6.10752,6.1083,6.10365,6.10524,212000000.0
2006-01-26 21:45:00,6.1052,6.10736,6.10325,6.10478,196000000.0
2006-01-26 22:00:00,6.10408,6.10547,6.10225,6.10467,210000000.0
2006-01-26 22:15:00,6.10519,6.10594,6.10155,6.10223,201000000.0
2006-01-26 22:30:00,6.1017,6.10564,6.10146,6.10564,179000000.0
2006-01-26 22:45:00,6.10504,6.10562,6.10311,6.10526,202000000.0
2006-01-26 23:00:00,6.1051,6.10563,6.10322,6.10399,194000000.0
2006-01-26 23:15:00,6.10414,6.10648,6.10303,6.10597,195000000.0
2006-01-26 23:30:00,6.10615,6.10867,6.10523,6.10832,214000000.0
2006-01-26 23:45:00,6.1083,6.10896,6.10662,6.1074,219000000.0
2006-01-27 00:00:00,6.10754,6.10888,6.10509,6.10554,195000000.0
2006-01-27 00:15:00,6.10523,6.11009,6.10509,6.10928,191000000.0
2006-01-27 00:30:00,6.10974,6.11145,6.10746,6.10832,205000000.0
2006-01-27 00:45:00,6.10868,6.11134,6.1072,6.10779,189000000.0
2006-01-27 01:00:00,6.10833,6.10871,6.10434,6.1052,188000000.0
2006-01-27 01:15:00,6.10525,6.10734,6.10377,6.10679,192000000.0
2006-01-27 01:30:00,6.10661,6.10746,6.10093,6.10163,211000000.0
2006-01-27 01:45:00,6.10308,6.10427,6.10161,6.1039,196000000.0
2006-01-27 02:00:00,6.1046,6.10495,6.10037,6.10114,216000000.0
2006-01-27 02:15:00,6.10291,6.10388,6.09847,6.10222,203000000.0
2006-01-27 02:30:00,6.10338,6.10756,6.10226,6.10594,204000000.0
2006-01-27 02:45:00,6.10635,6.10901,6.10539,6.10634,200000000.0
2006-01-27 03:00:00,6.1058,6.10859,6.10487,6.10753,215000000.0
2006-01-27 03:15:00,6.10711,6.11259,6.10538,6.11222,183000000.0
2006-01-27 03:30:00,6.1121,6.11321,6.10622,6.10851,210000000.0
2006-01-27 03:45:00,6.10758,6.11065,6.10734,6.10934,190000000.0
2006-01-27 04:00:00,6.1096,6.11247,6.10887,6.11099,213000000.0
2006-01-27 04:15:00,6.11066,6.11492,6.11025,6.11289,172000000.0
2006-01-27 04:30:00,6.11241,6.11378,6.10979,6.10979,184000000.0
2006-01-27 04:45:00,6.11102,6.11114,6.10583,6.10734,199000000.0
2006-01-27 05:00:00,6.10755,6.108,6.10438,6.10442,193000000.0
2006-01-27 05:15:00,6.10416,6.10642,6.10305,6.10436,212000000.0
2006-01-27 05:30:00,6.10457,6.1064,6.1014,6.10305,215000000.0
2006-01-27 05:45:00,6.10328,6.10607,6.10319,6.10435,209000000.0
2006-01-27 06:00:00,6.10472,6.10655,6.1033,6.10411,231000000.0
2006-01-27 06:15:00,6.10453,6.10555,6.1026,6.10305,208000000.0
2006-01-27 06:30:00,6.10413,6.10641,6.10194,6.10427,201000000.0
2006-01-27 06:45:00,6.10411,6.10555,6.10204,6.10273,189000000.0
2006-01-27 07:00:00,6.10316,6.10682,6.10278,6.10534,199000000.0
2006-01-27 07:15:00,6.10505,6.10922,6.10375,6.10599,234000000.0
2006-01-27 07:30:00,6.1072,6.11336,6.10645,6.11243,179000000.0
2006-01-27 07:45:00,6.11284,6.11329,6.10781,6.10942,188000000.0
2006-01-27 08:00:00,6.10942,6.11295,6.10853,6.10899,196000000.0
2006-01-27 08:15:00,6.10789,6.10801,6.10514,6.10713,179000000.0
2006-01-27 08:30:00,6.10708,6.10796,6.10324,6.1046,176000000.0
2006-01-27 08:45:00,6.10419,6.10984,6.10297,6.10661,227000000.0
2006-01-27 09:00:00,6.1064,6.11464,6.10536,6.11384,195000000.0
2006-01-27 09:15:00,6.11312,6.11459,6.10793,6.11291,214000000.0
2006-01-27 09:30:00,6.11245,6.11337,6.10943,6.11189,228000000.0
2006-01-27 09:45:00,6.11248,6.11291,6.10602,6.10718,218000000.0
2006-01-27 10:00:00,6.10704,6.11021,6.10558,6.10711,195000000.0
2006-01-27 10:15:00,6.10714,6.10888,6.10598,6.10804,194000000.0
2006-01-27 10:30:00,6.10688,6.10776,6.10368,6.10607,191000000.0
2006-01-27 10:45:00,6.10595,6.10823,6.10331,6.10516,176000000.0
2006-01-27 11:00:00,6.10485,6.10986,6.10206,6.1088,199000000.0
2006-01-27 11:15:00,6.10877,6.10934,6.10389,6.10442,203000000.0
2006-01-27 11:30:00,6.10478,6.10634,6.10343,6.10507,198000000.0
2006-01-27 11:45:00,6.10503,6.107,6.10438,6.10577,182000000.0
2006-01-27 12:00:00,6.10589,6.1065,6.10343,6.10343,187000000.0
2006-01-27 12:15:00,6.10367,6.10694,6.10367,6.10403,183000000.0
2006-01-27 12:30:00,6.10626,6.11012,6.1028,6.10984,195000000.0
2006-01-27 12:45:00,6.11002,6.11892,6.1095,6.11892,193000000.0
2006-01-27 13:00:00,6.11932,6.12728,6.11684,6.12309,237000000.0
2006-01-27 13:15:00,6.12293,6.12338,6.11784,6.11927,203000000.0
2006-01-27 13:30:00,6.11955,6.12181,6.11819,6.12085,175000000.0
2006-01-27 13:45:00,6.12123,6.12492,6.12036,6.12491,181000000.0
2006-01-27 14:00:00,6.12369,6.12508,6.12204,6.12236,188000000.0
2006-01-27 14:15:00,6.12251,6.12328,6.11734,6.1182,193000000.0
2006-01-27 14:30:00,6.11789,6.12264,6.11789,6.12052,200000000.0
2006-01-27 14:45:00,6.12049,6.12185,6.11925,6.12054,187000000.0
2006-01-27 15:00:00,6.11936,6.12582,6.11859,6.1257,205000000.0
2006-01-27 15:15:00,6.12539,6.13035,6.12435,6.12622,198000000.0
2006-01-27 15:30:00,6.12571,6.12571,6.09401,6.09771,182000000.0
2006-01-27 15:45:00,6.09766,6.10428,6.09616,6.1014,230000000.0
2006-01-27 16:00:00,6.10186,6.10516,6.0994,6.10344,195000000.0
2006-01-27 16:15:00,6.10289,6.10399,6.09915,6.10166,182000000.0
2006-01-27 16:30:00,6.10271,6.10325,6.09648,6.09957,217000000.0
2006-01-27 16:45:00,6.09913,6.10031,6.09663,6.09913,177000000.0
2006-01-27 17:00:00,6.10048,6.116,6.09987,6.11115,192000000.0
2006-01-27 17:15:00,6.11065,6.12754,6.10992,6.1244,188000000.0
2006-01-27 17:30:00,6.12406,6.12843,6.12238,6.12775,203000000.0
2006-01-27 17:45:00,6.12996,6.14778,6.12937,6.14386,212000000.0
2006-01-27 18:00:00,6.14394,6.15362,6.13989,6.1535,203000000.0
2006-01-27 18:15:00,6.15335,6.15379,6.14262,6.14438,191000000.0
2006-01-27 18:30:00,6.14376,6.1483,6.14038,6.14684,208000000.0
2006-01-27 18:45:00,6.14846,6.15187,6.14639,6.14748,200000000.0
2006-01-27 19:00:00,6.14659,6.14901,6.14394,6.1474,214000000.0
2006-01-27 19:15:00,6.14756,6.1538,6.14709,6.1525,195000000.0
2006-01-27 19:30:00,6.15221,6.15302,6.14958,6.1503,199000000.0
2006-01-27 19:45:00,6.14947,6.15027,6.14647,6.14794,209000000.0
2006-01-27 20:00:00,6.14763,6.1534,6.14696,6.15219,198000000.0
2006-01-27 20:15:00,6.15197,6.16355,6.15098,6.16355,192000000.0
2006-01-27 20:30:00,6.16632,6.16814,6.15975,6.16366,218000000.0
2006-01-27 20:45:00,6.1627,6.16602,6.16147,6.16204,194000000.0
2006-01-27 21:00:00,6.16226,6.16555,6.15793,6.15858,200000000.0
2006-01-27 21:15:00,6.15808,6.16129,6.1558,6.1579,178000000.0
2006-01-27 21:30:00,6.15763,6.16042,6.15598,6.15787,212000000.0
2006-01-27 21:45:00,6.15804,6.16061,6.15724,6.15945,196000000.0
2006-01-27 22:00:00,6.15948,6.16006,6.15514,6.15633,210000000.0
2006-01-27 22:15:00,6.15699,6.15796,6.1545,6.15634,201000000.0
2006-01-27 22:30:00,6.15648,6.15957,6.15586,6.15923,179000000.0
2006-01-27 22:45:00,6.15874,6.1632,6.15743,6.16126,202000000.0
2006-01-27 23:00:00,6.16001,6.16356,6.15953,6.16171,194000000.0
2006-01-27 23:15:00,6.16165,6.16219,6.15873,6.15873,195000000.0
2006-01-27 23:30:00,6.15928,6.16304,6.15756,6.16275,214000000.0
2006-01-27 23:45:00,6.16278,6.16516,6.16152,6.16514,219000000.0
2006-01-30 02:00:00,6.1593,6.16366,6.15706,6.16277,216000000.0
2006-01-30 02:15:00,6.16323,6.16371,6.16053,6.16245,203000000.0
2006-01-30 02:30:00,6.163,6.16774,6.16115,6.16498,204000000.0
2006-01-30 02:45:00,6.16565,6.16575,6.15612,6.15798,200000000.0
2006-01-30 03:00:00,6.15688,6.16,6.15621,6.15842,215000000.0
2006-01-30 03:15:00,6.15834,6.16607,6.15834,6.16228,183000000.0
2006-01-30 03:30:00,6.16182,6.16425,6.16003,6.16055,210000000.0
2006-01-30 03:45:00,6.16024,6.16551,6.16024,6.16199,190000000.0
2006-01-30 04:00:00,6.16219,6.16498,6.16134,6.16393,213000000.0
2006-01-30 04:15:00,6.16406,6.16782,6.16302,6.1648,172000000.0
2006-01-30 04:30:00,6.1648,6.16549,6.16202,6.16238,184000000.0
2006-01-30 04:45:00,6.16213,6.16551,6.16185,6.16442,199000000.0
2006-01-30 05:00:00,6.16453,6.16752,6.16337,6.16699,193000000.0
2006-01-30 05:15:00,6.16673,6.16898,6.1653,6.1663,212000000.0
2006-01-30 05:30:00,6.16609,6.16789,6.16277,6.16328,215000000.0
2006-01-30 05:45:00,6.16321,6.16788,6.16321,6.1676,209000000.0
2006-01-30 06:00:00,6.16701,6.16868,6.16538,6.16634,231000000.0
2006-01-30 06:15:00,6.16717,6.16827,6.16603,6.16742,208000000.0
2006-01-30 06:30:00,6.16758,6.1677,6.16436,6.16513,201000000.0
2006-01-30 06:45:00,6.16577,6.1671,6.16401,6.16655,189000000.0
2006-01-30 07:00:00,6.16652,6.16764,6.16217,6.16288,199000000.0
2006-01-30 07:15:00,6.16288,6.16435,6.16092,6.16163,234000000.0
2006-01-30 07:30:00,6.16169,6.16491,6.1616,6.16304,179000000.0
2006-01-30 07:45:00,6.16371,6.16382,6.1599,6.16093,188000000.0
2006-01-30 08:00:00,6.16144,6.16211,6.159,6.15934,196000000.0
2006-01-30 08:15:00,6.15901,6.16201,6.15791,6.15823,179000000.0
2006-01-30 08:30:00,6.1586,6.15912,6.15615,6.15779,176000000.0
2006-01-30 08:45:00,6.15775,6.15988,6.15614,6.15735,227000000.0
2006-01-30 09:00:00,6.15694,6.16109,6.15314,6.15735,195000000.0
2006-01-30 09:15:00,6.15834,6.16186,6.15732,6.15891,214000000.0
2006-01-30 09:30:00,6.15795,6.1597,6.15516,6.15727,228000000.0
2006-01-30 09:45:00,6.15715,6.15997,6.155,6.15634,218000000.0
2006-01-30 10:00:00,6.15689,6.15869,6.15372,6.1574,195000000.0
2006-01-30 10:15:00,6.15765,6.16895,6.15627,6.16895,194000000.0
2006-01-30 10:30:00,6.1678,6.17282,6.16684,6.16899,191000000.0
2006-01-30 10:45:00,6.16875,6.17411,6.16663,6.17144,176000000.0
2006-01-30 11:00:00,6.16962,6.17334,6.16803,6.17146,199000000.0
2006-01-30 11:15:00,6.17144,6.17437,6.17014,6.17047,203000000.0
2006-01-30 11:30:00,6.17146,6.17184,6.16479,6.16519,198000000.0
2006-01-30 11:45:00,6.1654,6.16696,6.16101,6.16282,182000000.0
2006-01-30 12:00:00,6.16382,6.16655,6.16218,6.16556,187000000.0
2006-01-30 12:15:00,6.16602,6.16929,6.16388,6.16929,183000000.0
2006-01-30 12:30:00,6.16917,6.17184,6.16776,6.1694,195000000.0
2006-01-30 12:45:00,6.16887,6.17465,6.16582,6.17123,193000000.0
2006-01-30 13:00:00,6.17172,6.17192,6.1669,6.16885,237000000.0
2006-01-30 13:15:00,6.16879,6.17235,6.16835,6.17148,203000000.0
2006-01-30 13:30:00,6.17054,6.17146,6.16712,6.16878,175000000.0
2006-01-30 13:45:00,6.16859,6.17016,6.16584,6.16638,181000000.0
2006-01-30 14:00:00,6.16685,6.17007,6.166,6.16851,188000000.0
2006-01-30 14:15:00,6.16952,6.17257,6.1678,6.1696,193000000.0
2006-01-30 14:30:00,6.17116,6.17342,6.16884,6.17089,200000000.0
2006-01-30 14:45:00,6.17108,6.17379,6.16945,6.17177,187000000.0
2006-01-30 15:00:00,6.17236,6.17559,6.17046,6.17191,205000000.0
2006-01-30 15:15:00,6.17159,6.18107,6.17104,6.17676,198000000.0
2006-01-30 15:30:00,6.17781,6.17874,6.16599,6.16917,182000000.0
2006-01-30 15:45:00,6.16974,6.17489,6.16924,6.17124,230000000.0
2006-01-30 16:00:00,6.17114,6.17495,6.1655,6.16681,195000000.0
2006-01-30 16:15:00,6.16518,6.16902,6.16394,6.16763,182000000.0
2006-01-30 16:30:00,6.16782,6.16894,6.16359,6.16614,217000000.0
2006-01-30 16:45:00,6.16617,6.17151,6.16431,6.1708,177000000.0
2006-01-30 17:00:00,6.17156,6.17247,6.16458,6.17071,192000000.0
2006-01-30 17:15:00,6.17057,6.17196,6.16658,6.16667,188000000.0
2006-01-30 17:30:00,6.16693,6.16942,6.1624,6.1624,203000000.0
2006-01-30 17:45:00,6.16218,6.1713,6.16108,6.17103,212000000.0
2006-01-30 18:00:00,6.16997,6.17116,6.1667,6.16947,203000000.0
2006-01-30 18:15:00,6.16922,6.16922,6.16349,6.16415,191000000.0
2006-01-30 18:30:00,6.1642,6.1692,6.16312,6.16812,208000000.0
2006-01-30 18:45:00,6.16778,6.16937,6.16605,6.1676,200000000.0
2006-01-30 19:00:00,6.16754,6.17058,6.16559,6.16733,214000000.0
2006-01-30 19:15:00,6.16651,6.17053,6.16651,6.16857,195000000.0
2006-01-30 19:30:00,6.16777,6.1721,6.16694,6.16996,199000000.0
2006-01-30 19:45:00,6.16971,6.17006,6.16582,6.16817,209000000.0
2006-01-30 20:00:00,6.16716,6.1722,6.16659,6.16846,198000000.0
2006-01-30 20:15:00,6.16845,6.17269,6.16791,6.16898,192000000.0
2006-01-30 20:30:00,6.16895,6.17221,6.16771,6.17095,218000000.0
2006-01-30 20:45:00,6.17057,6.17775,6.17057,6.17431,194000000.0
2006-01-30 21:00:00,6.1738,6.17482,6.17009,6.17042,200000000.0
2006-01-30 21:15:00,6.1702,6.17172,6.16719,6.16934,178000000.0
2006-01-30 21:30:00,6.16989,6.17121,6.1683,6.17087,212000000.0
2006-01-30 21:45:00,6.16975,6.17178,6.16679,6.16945,196000000.0
2006-01-30 22:00:00,6.1695,6.17079,6.16821,6.16978,210000000.0
2006-01-30 22:15:00,6.16999,6.17135,6.16814,6.16898,201000000.0
2006-01-30 22:30:00,6.16834,6.17155,6.16834,6.17072,179000000.0
2006-01-30 22:45:00,6.17052,6.17159,6.16808,6.16835,202000000.0
2006-01-30 23:00:00,6.16923,6.17335,6.16662,6.16751,194000000.0
2006-01-30 23:15:00,6.1685,6.17042,6.16661,6.16978,195000000.0
2006-01-30 23:30:00,6.1698,6.1698,6.16571,6.16578,214000000.0
2006-01-30 23:45:00,6.16575,6.16815,6.16469,6.16703,219000000.0
2006-01-31 00:00:00,6.16682,6.16764,6.16366,6.16477,195000000.0
2006-01-31 00:15:00,6.1648,6.16681,6.16366,6.165,191000000.0
2006-01-31 00:30:00,6.16522,6.16864,6.16522,6.16665,205000000.0
2006-01-31 00:45:00,6.16694,6.16917,6.16462,6.16569,189000000.0
2006-01-31 01:00:00,6.16545,6.16802,6.16485,6.16754,188000000.0
2006-01-31 01:15:00,6.16738,6.16926,6.16571,6.16744,192000000.0
2006-01-31 01:30:00,6.16804,6.17319,6.16727,6.17035,211000000.0
2006-01-31 01:45:00,6.17022,6.1714,6.16849,6.16915,196000000.0
2006-01-31 02:00:00,6.17011,6.17242,6.16803,6.17098,216000000.0
2006-01-31 02:15:00,6.17103,6.17188,6.16873,6.16946,203000000.0
2006-01-31 02:30:00,6.16941,6.17034,6.16692,6.167,204000000.0
2006-01-31 02:45:00,6.16754,6.17161,6.1672,6.17042,200000000.0
2006-01-31 03:00:00,6.17023,6.17218,6.16918,6.17149,215000000.0
2006-01-31 03:15:00,6.17155,6.172,6.16781,6.16855,183000000.0
2006-01-31 03:30:00,6.16871,6.17014,6.16624,6.16829,210000000.0
2006-01-31 03:45:00,6.16806,6.16862,6.162,6.16369,190000000.0
2006-01-31 04:00:00,6.16369,6.16484,6.16008,6.16108,213000000.0
2006-01-31 04:15:00,6.16089,6.16424,6.16054,6.16379,172000000.0
2006-01-31 04:30:00,6.16375,6.16436,6.16148,6.16354,184000000.0
2006-01-31 04:45:00,6.16356,6.16491,6.16155,6.16303,199000000.0
2006-01-31 05:00:00,6.16313,6.16389,6.16071,6.1625,193000000.0
2006-01-31 05:15:00,6.16141,6.16253,6.15925,6.1606,212000000.0
2006-01-31 05:30:00,6.16058,6.16217,6.15942,6.16184,215000000.0
2006-01-31 05:45:00,6.16199,6.16231,6.15952,6.16043,209000000.0
2006-01-31 06:00:00,6.16035,6.16244,6.15972,6.16157,231000000.0
2006-01-31 06:15:00,6.1603,6.16193,6.15869,6.15898,208000000.0
2006-01-31 06:30:00,6.15856,6.16363,6.15856,6.16217,201000000.0
2006-01-31 06:45:00,6.16176,6.165,6.1616,6.1626,189000000.0
2006-01-31 07:00:00,6.16318,6.16778,6.16169,6.16625,199000000.0
2006-01-31 07:15:00,6.16673,6.16673,6.16413,6.16422,234000000.0
2006-01-31 07:30:00,6.16408,6.16572,6.16217,6.16384,179000000.0
2006-01-31 07:45:00,6.16405,6.16468,6.16042,6.16203,188000000.0
2006-01-31 08:00:00,6.16174,6.16733,6.16081,6.16618,196000000.0
2006-01-31 08:15:00,6.16611,6.16639,6.16221,6.16262,179000000.0
2006-01-31 08:30:00,6.16328,6.16668,6.162,6.16353,176000000.0
2006-01-31 08:45:00,6.16316,6.16681,6.16135,6.16525,227000000.0
2006-01-31 09:00:00,6.16536,6.16981,6.1633,6.16556,195000000.0
2006-01-31 09:15:00,6.16671,6.16843,6.16451,6.16593,214000000.0
2006-01-31 09:30:00,6.16636,6.16847,6.16259,6.16365,228000000.0
2006-01-31 09:45:00,6.16376,6.16383,6.15724,6.15772,218000000.0
2006-01-31 10:00:00,6.15797,6.15916,6.15407,6.15759,195000000.0
2006-01-31 10:15:00,6.15907,6.16412,6.15598,6.16355,194000000.0
2006-01-31 10:30:00,6.16366,6.16823,6.16234,6.16278,191000000.0
2006-01-31 10:45:00,6.16281,6.16737,6.16281,6.16616,176000000.0
2006-01-31 11:00:00,6.16561,6.16603,6.15852,6.15852,199000000.0
2006-01-31 11:15:00,6.15875,6.16176,6.15826,6.16167,203000000.0
2006-01-31 11:30:00,6.16228,6.16352,6.15835,6.1593,198000000.0
2006-01-31 11:45:00,6.15925,6.16258,6.15831,6.16102,182000000.0
2006-01-31 12:00:00,6.16163,6.16568,6.15981,6.16155,187000000.0
2006-01-31 12:15:00,6.16145,6.16269,6.15952,6.161,183000000.0
2006-01-31 12:30:00,6.16052,6.16368,6.1586,6.16226,195000000.0
2006-01-31 12:45:00,6.1622,6.16456,6.15887,6.16023,193000000.0
2006-01-31 13:00:00,6.16002,6.16193,6.15845,6.15979,237000000.0
2006-01-31 13:15:00,6.16004,6.16034,6.15704,6.15811,203000000.0
2006-01-31 13:30:00,6.1592,6.1595,6.15603,6.15799,175000000.0
2006-01-31 13:45:00,6.15801,6.15959,6.1564,6.15921,181000000.0
2006-01-31 14:00:00,6.16004,6.16004,6.14986,6.15434,188000000.0
2006-01-31 14:15:00,6.15381,6.1541,6.14744,6.14831,193000000.0
2006-01-31 14:30:00,6.14858,6.15255,6.14729,6.15134,200000000.0
2006-01-31 14:45:00,6.1513,6.15202,6.14863,6.15095,187000000.0
2006-01-31 15:00:00,6.15189,6.15571,6.15073,6.15358,205000000.0
2006-01-31 15:15:00,6.15333,6.15786,6.1531,6.15664,198000000.0
2006-01-31 15:30:00,6.1555,6.15745,6.15323,6.15493,182000000.0
2006-01-31 15:45:00,6.15518,6.15671,6.15195,6.15308,230000000.0
2006-01-31 16:00:00,6.15348,6.1544,6.15102,6.15367,195000000.0
2006-01-31 16:15:00,6.15339,6.15577,6.15308,6.15382,182000000.0
2006-01-31 16:30:00,6.15375,6.15524,6.15225,6.15409,217000000.0
2006-01-31 16:45:00,6.1533,6.15397,6.1491,6.15081,177000000.0
2006-01-31 17:00:00,6.15131,6.15347,6.14836,6.15154,192000000.0
2006-01-31 17:15:00,6.15158,6.15268,6.14656,6.14977,188000000.0
2006-01-31 17:30:00,6.15053,6.15062,6.14432,6.14593,203000000.0
2006-01-31 17:45:00,6.146,6.146,6.14088,6.14121,212000000.0
2006-01-31 18:00:00,6.14176,6.14799,6.14121,6.14291,203000000.0
2006-01-31 18:15:00,6.1427,6.14449,6.13864,6.14142,191000000.0
2006-01-31 18:30:00,6.14046,6.1446,6.13698,6.13923,208000000.0
2006-01-31 18:45:00,6.14025,6.14169,6.1314,6.13394,200000000.0
2006-01-31 19:00:00,6.13434,6.13564,6.12797,6.12956,214000000.0
2006-01-31 19:15:00,6.12915,6.12959,6.12192,6.12778,195000000.0
2006-01-31 19:30:00,6.12794,6.12806,6.11747,6.12041,199000000.0
2006-01-31 19:45:00,6.12122,6.12774,6.12122,6.12558,209000000.0
2006-01-31 20:00:00,6.12526,6.12967,6.1225,6.12429,198000000.0
2006-01-31 20:15:00,6.12485,6.1265,6.12239,6.12366,192000000.0
2006-01-31 20:30:00,6.12391,6.13147,6.12258,6.12929,218000000.0
2006-01-31 20:45:00,6.1292,6.1312,6.12501,6.12542,194000000.0
2006-01-31 21:00:00,6.12516,6.12852,6.12309,6.12309,200000000.0
2006-01-31 21:15:00,6.12303,6.14717,6.12303,6.14631,178000000.0
2006-01-31 21:30:00,6.14628,6.15339,6.14587,6.14626,212000000.0
2006-01-31 21:45:00,6.14487,6.14619,6.13728,6.13793,196000000.0
2006-01-31 22:00:00,6.13673,6.13812,6.12802,6.12928,210000000.0
2006-01-31 22:15:00,6.12914,6.13873,6.12914,6.13873,201000000.0
2006-01-31 22:30:00,6.13885,6.1404,6.13717,6.13843,179000000.0
2006-01-31 22:45:00,6.13817,6.13932,6.1344,6.13556,202000000.0
2006-01-31 23:00:00,6.13617,6.13887,6.13459,6.13597,194000000.0
2006-01-31 23:15:00,6.1347,6.13611,6.13291,6.13493,195000000.0
2006-01-31 23:30:00,6.13393,6.13691,6.1328,6.13544,214000000.0
2006-01-31 23:45:00,6.13582,6.13665,6.13197,6.13346,219000000.0
2006-02-01 00:00:00,6.13457,6.13649,6.13274,6.13591,195000000.0
2006-02-01 00:15:00,6.13586,6.13957,6.13506,6.13761,191000000.0
2006-02-01 00:30:00,6.1385,6.14172,6.13724,6.1379,205000000.0
2006-02-01 00:45:00,6.13779,6.13973,6.13565,6.13854,189000000.0
2006-02-01 01:00:00,6.13898,6.1421,6.13826,6.14132,188000000.0
2006-02-01 01:15:00,6.14108,6.14317,6.13916,6.1395,192000000.0
2006-02-01 01:30:00,6.1388,6.14153,6.13649,6.13949,211000000.0
2006-02-01 01:45:00,6.13938,6.14115,6.13726,6.13794,196000000.0
2006-02-01 02:00:00,6.13731,6.14128,6.13622,6.13893,216000000.0
2006-02-01 02:15:00,6.13915,6.14073,6.13675,6.13803,203000000.0
2006-02-01 02:30:00,6.1378,6.13986,6.13652,6.13846,204000000.0
2006-02-01 02:45:00,6.13864,6.14056,6.13661,6.13935,200000000.0
2006-02-01 03:00:00,6.13939,6.14386,6.13888,6.14232,215000000.0
2006-02-01 03:15:00,6.14215,6.14382,6.13957,6.14058,183000000.0
2006-02-01 03:30:00,6.14055,6.14091,6.13689,6.13774,210000000.0
2006-02-01 03:45:00,6.13769,6.14016,6.1374,6.13937,190000000.0
2006-02-01 04:00:00,6.139,6.139,6.13241,6.13298,213000000.0
2006-02-01 04:15:00,6.13413,6.13754,6.13321,6.13429,172000000.0
2006-02-01 04:30:00,6.13629,6.13737,6.13361,6.13506,184000000.0
2006-02-01 04:45:00,6.13518,6.13556,6.1333,6.13368,199000000.0
2006-02-01 05:00:00,6.13368,6.13853,6.13351,6.13694,193000000.0
2006-02-01 05:15:00,6.13663,6.13882,6.13584,6.13733,212000000.0
2006-02-01 05:30:00,6.13713,6.13912,6.13626,6.13667,215000000.0
2006-02-01 05:45:00,6.13684,6.13895,6.13634,6.13881,209000000.0
2006-02-01 06:00:00,6.13849,6.13949,6.13544,6.13578,231000000.0
2006-02-01 06:15:00,6.13556,6.13702,6.13359,6.13487,208000000.0
2006-02-01 06:30:00,6.13435,6.13593,6.13342,6.13466,201000000.0
2006-02-01 06:45:00,6.13446,6.13572,6.13242,6.13347,189000000.0
2006-02-01 07:00:00,6.13328,6.13355,6.13022,6.1315,199000000.0
2006-02-01 07:15:00,6.13193,6.13359,6.13026,6.13138,234000000.0
2006-02-01 07:30:00,6.13163,6.13381,6.13039,6.13175,179000000.0
2006-02-01 07:45:00,6.13162,6.13171,6.12937,6.13041,188000000.0
2006-02-01 08:00:00,6.13005,6.13326,6.12986,6.13087,196000000.0
2006-02-01 08:15:00,6.13108,6.13337,6.13108,6.13185,179000000.0
2006-02-01 08:30:00,6.13254,6.13561,6.13156,6.13516,176000000.0
2006-02-01 08:45:00,6.13546,6.13713,6.13277,6.13661,227000000.0
2006-02-01 09:00:00,6.13515,6.1404,6.135,6.13883,195000000.0
2006-02-01 09:15:00,6.13871,6.14084,6.13385,6.13497,214000000.0
2006-02-01 09:30:00,6.13567,6.13698,6.13176,6.13683,228000000.0
2006-02-01 09:45:00,6.13685,6.14298,6.13442,6.14298,218000000.0
2006-02-01 10:00:00,6.14401,6.14475,6.14,6.14203,195000000.0
2006-02-01 10:15:00,6.14204,6.14364,6.13975,6.14134,194000000.0
2006-02-01 10:30:00,6.14078,6.14174,6.13485,6.13711,191000000.0
2006-02-01 10:45:00,6.13647,6.14395,6.13647,6.1404,176000000.0
2006-02-01 11:00:00,6.14008,6.14785,6.13835,6.14584,199000000.0
2006-02-01 11:15:00,6.14619,6.15179,6.14536,6.15098,203000000.0
2006-02-01 11:30:00,6.15086,6.15192,6.14815,6.15114,198000000.0
2006-02-01 11:45:00,6.15121,6.15518,6.15007,6.1506,182000000.0
2006-02-01 12:00:00,6.14934,6.15243,6.14808,6.15072,187000000.0
2006-02-01 12:15:00,6.15096,6.15272,6.14817,6.14983,183000000.0
2006-02-01 12:30:00,6.15023,6.15032,6.14641,6.14975,195000000.0
2006-02-01 12:45:00,6.15004,6.16203,6.15002,6.15789,193000000.0
2006-02-01 13:00:00,6.15814,6.16336,6.1566,6.1592,237000000.0
2006-02-01 13:15:00,6.15849,6.16263,6.15407,6.16195,203000000.0
2006-02-01 13:30:00,6.16256,6.16819,6.16237,6.16443,175000000.0
2006-02-01 13:45:00,6.16467,6.1669,6.15993,6.16235,181000000.0
2006-02-01 14:00:00,6.16214,6.16249,6.1594,6.16086,188000000.0
2006-02-01 14:15:00,6.16085,6.16139,6.15864,6.15994,193000000.0
2006-02-01 14:30:00,6.16045,6.16397,6.15995,6.16257,200000000.0
2006-02-01 14:45:00,6.16197,6.16296,6.1581,6.15914,187000000.0
2006-02-01 15:00:00,6.15885,6.16733,6.1575,6.16733,205000000.0
2006-02-01 15:15:00,6.16751,6.17259,6.16562,6.16745,198000000.0
2006-02-01 15:30:00,6.16792,6.17283,6.16698,6.17277,182000000.0
2006-02-01 15:45:00,6.17206,6.17546,6.16665,6.16797,230000000.0
2006-02-01 16:00:00,6.16793,6.17128,6.16508,6.16865,195000000.0
2006-02-01 16:15:00,6.16865,6.16933,6.16523,6.1672,182000000.0
2006-02-01 16:30:00,6.16707,6.16845,6.16446,6.16523,217000000.0
2006-02-01 16:45:00,6.16665,6.1677,6.16294,6.16544,177000000.0
2006-02-01 17:00:00,6.16654,6.16654,6.15533,6.15675,192000000.0
2006-02-01 17:15:00,6.15702,6.16143,6.15613,6.16058,188000000.0
2006-02-01 17:30:00,6.16011,6.16178,6.15703,6.16132,203000000.0
2006-02-01 17:45:00,6.16102,6.16752,6.1608,6.16355,212000000.0
2006-02-01 18:00:00,6.16311,6.16994,6.16311,6.16856,203000000.0
2006-02-01 18:15:00,6.16715,6.17133,6.16509,6.16677,191000000.0
2006-02-01 18:30:00,6.16709,6.17103,6.1655,6.1697,208000000.0
2006-02-01 18:45:00,6.16928,6.17091,6.16647,6.16839,200000000.0
2006-02-01 19:00:00,6.16795,6.17381,6.16699,6.17107,214000000.0
2006-02-01 19:15:00,6.17086,6.17312,6.16846,6.17098,195000000.0
2006-02-01 19:30:00,6.1713,6.1789,6.1713,6.17437,199000000.0
2006-02-01 19:45:00,6.17458,6.1765,6.17021,6.17226,209000000.0
2006-02-01 20:00:00,6.17268,6.17702,6.1719,6.17579,198000000.0
2006-02-01 20:15:00,6.17635,6.17787,6.1739,6.17608,192000000.0
2006-02-01 20:30:00,6.1757,6.17728,6.1735,6.1757,218000000.0
2006-02-01 20:45:00,6.17536,6.17719,6.17417,6.17456,194000000.0
2006-02-01 21:00:00,6.1748,6.18053,6.17479,6.1778,200000000.0
2006-02-01 21:15:00,6.17762,6.18995,6.17693,6.18659,178000000.0
2006-02-01 21:30:00,6.18672,6.18717,6.18152,6.18273,212000000.0
2006-02-01 21:45:00,6.1821,6.18597,6.18082,6.18572,196000000.0
2006-02-01 22:00:00,6.18492,6.1861,6.18305,6.18509,210000000.0
2006-02-01 22:15:00,6.18527,6.18548,6.18084,6.18315,201000000.0
2006-02-01 22:30:00,6.182,6.18472,6.18129,6.18354,179000000.0
2006-02-01 22:45:00,6.18343,6.1857,6.18267,6.18362,202000000.0
2006-02-01 23:00:00,6.18446,6.18476,6.18218,6.18236,194000000.0
2006-02-01 23:15:00,6.18309,6.18861,6.18234,6.18853,195000000.0
2006-02-01 23:30:00,6.18777,6.18991,6.18458,6.18554,214000000.0
2006-02-01 23:45:00,6.18595,6.18674,6.17907,6.18018,219000000.0
2006-02-02 00:00:00,6.18111,6.18275,6.17942,6.18091,195000000.0
2006-02-02 00:15:00,6.18121,6.18473,6.17979,6.18176,191000000.0
2006-02-02 00:30:00,6.18211,6.18574,6.18147,6.1818,205000000.0
2006-02-02 00:45:00,6.18191,6.18669,6.18074,6.18416,189000000.0
2006-02-02 01:00:00,6.18396,6.18603,6.18297,6.18541,188000000.0
2006-02-02 01:15:00,6.18528,6.18568,6.18278,6.18443,192000000.0
2006-02-02 01:30:00,6.18371,6.1855,6.17934,6.18059,211000000.0
2006-02-02 01:45:00,6.18038,6.18334,6.17898,6.18128,196000000.0
2006-02-02 02:00:00,6.18041,6.18246,6.17616,6.17797,216000000.0
2006-02-02 02:15:00,6.17802,6.17802,6.17314,6.1755,203000000.0
2006-02-02 02:30:00,6.17495,6.17851,6.17422,6.17722,204000000.0
2006-02-02 02:45:00,6.1763,6.18045,6.1763,6.17734,200000000.0
2006-02-02 03:00:00,6.17778,6.18258,6.17744,6.18207,215000000.0
2006-02-02 03:15:00,6.18334,6.18372,6.1789,6.18114,183000000.0
2006-02-02 03:30:00,6.18115,6.18156,6.17712,6.1807,210000000.0
2006-02-02 03:45:00,6.18135,6.18472,6.18017,6.18217,190000000.0
2006-02-02 04:00:00,6.18146,6.18266,6.17606,6.17792,213000000.0
2006-02-02 04:15:00,6.17775,6.18117,6.17775,6.17898,172000000.0
2006-02-02 04:30:00,6.17871,6.17995,6.17643,6.17904,184000000.0
2006-02-02 04:45:00,6.17852,6.18076,6.17637,6.17637,199000000.0
2006-02-02 05:00:00,6.17671,6.17951,6.17635,6.17849,193000000.0
2006-02-02 05:15:00,6.17879,6.18016,6.17661,6.17714,212000000.0
2006-02-02 05:30:00,6.17742,6.18075,6.17655,6.17986,215000000.0
2006-02-02 05:45:00,6.18003,6.18067,6.17764,6.17928,209000000.0
2006-02-02 06:00:00,6.17958,6.18372,6.17877,6.18031,231000000.0
2006-02-02 06:15:00,6.18027,6.18608,6.18015,6.18396,208000000.0
2006-02-02 06:30:00,6.18359,6.18598,6.18123,6.18244,201000000.0
2006-02-02 06:45:00,6.18265,6.18536,6.18153,6.18433,189000000.0
2006-02-02 07:00:00,6.18291,6.18344,6.18042,6.18054,199000000.0
2006-02-02 07:15:00,6.18048,6.18328,6.18023,6.1811,234000000.0
2006-02-02 07:30:00,6.18053,6.18811,6.18037,6.18811,179000000.0
2006-02-02 07:45:00,6.18821,6.19793,6.18774,6.19318,188000000.0
2006-02-02 08:00:00,6.19242,6.19424,6.19098,6.19189,196000000.0
2006-02-02 08:15:00,6.1918,6.19431,6.19013,6.19179,179000000.0
2006-02-02 08:30:00,6.19295,6.19377,6.19089,6.19226,176000000.0
2006-02-02 08:45:00,6.19213,6.19359,6.18665,6.18759,227000000.0
2006-02-02 09:00:00,6.18549,6.18973,6.18378,6.18463,195000000.0
2006-02-02 09:15:00,6.18436,6.18928,6.1827,6.18779,214000000.0
2006-02-02 09:30:00,6.18678,6.18859,6.18458,6.18578,228000000.0
2006-02-02 09:45:00,6.18487,6.18639,6.18136,6.18288,218000000.0
2006-02-02 10:00:00,6.18187,6.18405,6.17883,6.18405,195000000.0
2006-02-02 10:15:00,6.18436,6.18582,6.18163,6.18341,194000000.0
2006-02-02 10:30:00,6.18342,6.19012,6.18258,6.18956,191000000.0
2006-02-02 10:45:00,6.19033,6.19179,6.18659,6.18994,176000000.0
2006-02-02 11:00:00,6.18979,6.19045,6.18473,6.18498,199000000.0
2006-02-02 11:15:00,6.18545,6.18666,6.18254,6.18315,203000000.0
2006-02-02 11:30:00,6.18321,6.18572,6.18188,6.18467,198000000.0
2006-02-02 11:45:00,6.18472,6.18707,6.17972,6.17982,182000000.0
2006-02-02 12:00:00,6.17856,6.18131,6.17759,6.17978,187000000.0
2006-02-02 12:15:00,6.17984,6.18223,6.17779,6.18178,183000000.0
2006-02-02 12:30:00,6.18109,6.18111,6.17693,6.17876,195000000.0
2006-02-02 12:45:00,6.17862,6.18033,6.17652,6.17816,193000000.0
2006-02-02 13:00:00,6.17941,6.18212,6.17592,6.17933,237000000.0
2006-02-02 13:15:00,6.17892,6.18537,6.17859,6.18382,203000000.0
2006-02-02 13:30:00,6.18326,6.18604,6.18193,6.18396,175000000.0
2006-02-02 13:45:00,6.18417,6.18682,6.1841,6.18452,181000000.0
2006-02-02 14:00:00,6.18437,6.18591,6.18116,6.18462,188000000.0
2006-02-02 14:15:00,6.1858,6.1858,6.17873,6.17913,193000000.0
2006-02-02 14:30:00,6.17949,6.18101,6.1762,6.17699,200000000.0
2006-02-02 14:45:00,6.17714,6.18307,6.17714,6.18136,187000000.0
2006-02-02 15:00:00,6.18176,6.18296,6.1765,6.18193,205000000.0
2006-02-02 15:15:00,6.18116,6.18222,6.17694,6.18078,198000000.0
2006-02-02 15:30:00,6.18137,6.18373,6.17778,6.18173,182000000.0
2006-02-02 15:45:00,6.1826,6.1931,6.18144,6.19075,230000000.0
2006-02-02 16:00:00,6.19042,6.19322,6.18616,6.18674,195000000.0
2006-02-02 16:15:00,6.18623,6.18836,6.184,6.18658,182000000.0
2006-02-02 16:30:00,6.18712,6.18739,6.18337,6.18583,217000000.0
2006-02-02 16:45:00,6.18619,6.18855,6.18255,6.1855,177000000.0
2006-02-02 17:00:00,6.18568,6.18568,6.1726,6.1726,192000000.0
2006-02-02 17:15:00,6.1735,6.17699,6.16453,6.16516,188000000.0
2006-02-02 17:30:00,6.16582,6.17129,6.16483,6.16796,203000000.0
2006-02-02 17:45:00,6.16856,6.17026,6.16417,6.17026,212000000.0
2006-02-02 18:00:00,6.17036,6.17084,6.16615,6.16736,203000000.0
2006-02-02 18:15:00,6.16707,6.16875,6.1617,6.16321,191000000.0
2006-02-02 18:30:00,6.16265,6.1674,6.15982,6.16203,208000000.0
2006-02-02 18:45:00,6.16296,6.16878,6.16251,6.16399,200000000.0
2006-02-02 19:00:00,6.16385,6.16969,6.16239,6.1645,214000000.0
2006-02-02 19:15:00,6.16446,6.16736,6.16409,6.16484,195000000.0
2006-02-02 19:30:00,6.16425,6.16527,6.16237,6.16388,199000000.0
2006-02-02 19:45:00,6.16402,6.16701,6.16236,6.16343,209000000.0
2006-02-02 20:00:00,6.1637,6.16585,6.16173,6.16435,198000000.0
2006-02-02 20:15:00,6.16402,6.16807,6.16369,6.16662,192000000.0
2006-02-02 20:30:00,6.1659,6.16746,6.16487,6.16628,218000000.0
2006-02-02 20:45:00,6.16594,6.16861,6.16429,6.16481,194000000.0
2006-02-02 21:00:00,6.16492,6.16624,6.16306,6.16374,200000000.0
2006-02-02 21:15:00,6.16375,6.16477,6.16146,6.16287,178000000.0
2006-02-02 21:30:00,6.16337,6.16521,6.16107,6.16284,212000000.0
2006-02-02 21:45:00,6.16251,6.16473,6.1611,6.16365,196000000.0
2006-02-02 22:00:00,6.16388,6.16574,6.16234,6.16451,210000000.0
2006-02-02 22:15:00,6.1638,6.16516,6.1628,6.16403,201000000.0
2006-02-02 22:30:00,6.1638,6.16571,6.16318,6.16388,179000000.0
2006-02-02 22:45:00,6.16342,6.16633,6.16335,6.16374,202000000.0
2006-02-02 23:00:00,6.16405,6.16647,6.16355,6.16619,194000000.0
2006-02-02 23:15:00,6.1662,6.1662,6.16282,6.16515,195000000.0
2006-02-02 23:30:00,6.16561,6.16725,6.16362,6.16453,214000000.0
2006-02-02 23:45:00,6.16437,6.16886,6.16354,6.16741,219000000.0
2006-02-03 00:00:00,6.16877,6.16892,6.16341,6.16347,195000000.0
2006-02-03 00:15:00,6.16354,6.16794,6.16353,6.16567,191000000.0
2006-02-03 00:30:00,6.16539,6.16949,6.16511,6.16851,205000000.0
2006-02-03 00:45:00,6.16834,6.17041,6.16829,6.17003,189000000.0
2006-02-03 01:00:00,6.1702,6.17207,6.16896,6.17008,188000000.0
2006-02-03 01:15:00,6.17082,6.17185,6.16908,6.17005,192000000.0
2006-02-03 01:30:00,6.17064,6.17453,6.16955,6.17314,211000000.0
2006-02-03 01:45:00,6.17291,6.17455,6.17115,6.17212,196000000.0
2006-02-03 02:00:00,6.17094,6.17365,6.17045,6.17183,216000000.0
2006-02-03 02:15:00,6.17239,6.17296,6.16668,6.16739,203000000.0
2006-02-03 02:30:00,6.16743,6.16839,6.16322,6.16341,204000000.0
2006-02-03 02:45:00,6.16329,6.16486,6.16197,6.16344,200000000.0
2006-02-03 03:00:00,6.16476,6.16619,6.15867,6.16292,215000000.0
2006-02-03 03:15:00,6.16202,6.16505,6.16027,6.16172,183000000.0
2006-02-03 03:30:00,6.16198,6.16778,6.16198,6.16676,210000000.0
2006-02-03 03:45:00,6.16717,6.16899,6.16505,6.16528,190000000.0
2006-02-03 04:00:00,6.16554,6.16969,6.16524,6.16771,213000000.0
2006-02-03 04:15:00,6.16723,6.16757,6.16503,6.16611,172000000.0
2006-02-03 04:30:00,6.16706,6.16816,6.1644,6.16466,184000000.0
2006-02-03 04:45:00,6.1646,6.16768,6.16443,6.16648,199000000.0
2006-02-03 05:00:00,6.16686,6.16909,6.16589,6.16631,193000000.0
2006-02-03 05:15:00,6.16622,6.16816,6.16548,6.16577,212000000.0
2006-02-03 05:30:00,6.16569,6.16785,6.16542,6.16662,215000000.0
2006-02-03 05:45:00,6.16679,6.16787,6.16564,6.16727,209000000.0
2006-02-03 06:00:00,6.1674,6.16889,6.16614,6.16677,231000000.0
2006-02-03 06:15:00,6.16733,6.16872,6.16633,6.16657,208000000.0
2006-02-03 06:30:00,6.16679,6.16872,6.16613,6.16749,201000000.0
2006-02-03 06:45:00,6.16698,6.16874,6.16608,6.16757,189000000.0
2006-02-03 07:00:00,6.16756,6.16861,6.16611,6.16722,199000000.0
2006-02-03 07:15:00,6.16738,6.16979,6.16584,6.16743,234000000.0
2006-02-03 07:30:00,6.16786,6.16986,6.16671,6.16942,179000000.0
2006-02-03 07:45:00,6.16907,6.1707,6.16807,6.16864,188000000.0
2006-02-03 08:00:00,6.16789,6.16961,6.16572,6.16675,196000000.0
2006-02-03 08:15:00,6.16649,6.16928,6.16547,6.16756,179000000.0
2006-02-03 08:30:00,6.16738,6.16874,6.16634,6.16773,176000000.0
2006-02-03 08:45:00,6.16844,6.16887,6.16601,6.16877,227000000.0
2006-02-03 09:00:00,6.16858,6.17328,6.16751,6.17249,195000000.0
2006-02-03 09:15:00,6.17289,6.17361,6.16986,6.17199,214000000.0
2006-02-03 09:30:00,6.17253,6.17937,6.17158,6.17653,228000000.0
2006-02-03 09:45:00,6.1769,6.17978,6.17546,6.17678,218000000.0
2006-02-03 10:00:00,6.17709,6.17709,6.17131,6.17131,195000000.0
2006-02-03 10:15:00,6.17135,6.17572,6.17085,6.17537,194000000.0
2006-02-03 10:30:00,6.17577,6.17631,6.1724,6.17473,191000000.0
2006-02-03 10:45:00,6.17507,6.17663,6.17374,6.1761,176000000.0
2006-02-03 11:00:00,6.176,6.17857,6.17351,6.17548,199000000.0
2006-02-03 11:15:00,6.1751,6.17833,6.17447,6.17712,203000000.0
2006-02-03 11:30:00,6.17689,6.1783,6.17479,6.1758,198000000.0
2006-02-03 11:45:00,6.17556,6.17901,6.17525,6.17818,182000000.0
2006-02-03 12:00:00,6.17807,6.17828,6.17547,6.17717,187000000.0
2006-02-03 12:15:00,6.17693,6.17727,6.17463,6.17568,183000000.0
2006-02-03 12:30:00,6.17567,6.17743,6.17357,6.17396,195000000.0
2006-02-03 12:45:00,6.17369,6.17951,6.17189,6.17689,193000000.0
2006-02-03 13:00:00,6.17756,6.18309,6.17575,6.18233,237000000.0
2006-02-03 13:15:00,6.18151,6.18432,6.17945,6.18332,203000000.0
2006-02-03 13:30:00,6.18298,6.18327,6.17748,6.17812,175000000.0
2006-02-03 13:45:00,6.17792,6.18068,6.17792,6.17942,181000000.0
2006-02-03 14:00:00,6.17994,6.18264,6.17951,6.18156,188000000.0
2006-02-03 14:15:00,6.18154,6.18206,6.17812,6.17853,193000000.0
2006-02-03 14:30:00,6.17877,6.1818,6.17698,6.17999,200000000.0
2006-02-03 14:45:00,6.17969,6.18195,6.17911,6.18181,187000000.0
2006-02-03 15:00:00,6.18175,6.18329,6.17861,6.18271,205000000.0
2006-02-03 15:15:00,6.18302,6.18673,6.18135,6.18338,198000000.0
2006-02-03 15:30:00,6.17911,6.20449,6.17248,6.19959,182000000.0
2006-02-03 15:45:00,6.19664,6.21456,6.1944,6.21062,230000000.0
2006-02-03 16:00:00,6.21005,6.22329,6.2076,6.222,195000000.0
2006-02-03 16:15:00,6.22182,6.23005,6.22088,6.22789,182000000.0
2006-02-03 16:30:00,6.22914,6.22991,6.21922,6.21976,217000000.0
2006-02-03 16:45:00,6.21865,6.22384,6.21644,6.22384,177000000.0
2006-02-03 17:00:00,6.22372,6.22372,6.21201,6.21801,192000000.0
2006-02-03 17:15:00,6.21914,6.22172,6.21531,6.2203,188000000.0
2006-02-03 17:30:00,6.22039,6.22344,6.217,6.219,203000000.0
2006-02-03 17:45:00,6.21706,6.22018,6.21343,6.21468,212000000.0
2006-02-03 18:00:00,6.21461,6.21531,6.20633,6.20894,203000000.0
2006-02-03 18:15:00,6.20862,6.21285,6.20604,6.20655,191000000.0
2006-02-03 18:30:00,6.2068,6.20687,6.20018,6.2031,208000000.0
2006-02-03 18:45:00,6.2028,6.205,6.2002,6.205,200000000.0
2006-02-03 19:00:00,6.20482,6.20774,6.20329,6.20619,214000000.0
2006-02-03 19:15:00,6.20679,6.21049,6.2052,6.21006,195000000.0
2006-02-03 19:30:00,6.21076,6.21076,6.20725,6.20923,199000000.0
2006-02-03 19:45:00,6.20891,6.21241,6.2076,6.21076,209000000.0
2006-02-03 20:00:00,6.21047,6.2139,6.21022,6.21234,198000000.0
2006-02-03 20:15:00,6.21283,6.21327,6.20763,6.20835,192000000.0
2006-02-03 20:30:00,6.20817,6.21061,6.20717,6.20857,218000000.0
2006-02-03 20:45:00,6.20934,6.21081,6.20746,6.20864,194000000.0
2006-02-03 21:00:00,6.20924,6.21057,6.20777,6.20861,200000000.0
2006-02-03 21:15:00,6.20831,6.20914,6.20308,6.20407,178000000.0
2006-02-03 21:30:00,6.20381,6.20605,6.20199,6.20487,212000000.0
2006-02-03 21:45:00,6.20487,6.20613,6.20144,6.20281,196000000.0
2006-02-03 22:00:00,6.20237,6.20496,6.20211,6.20366,210000000.0
2006-02-03 22:15:00,6.20399,6.2066,6.20256,6.20639,201000000.0
2006-02-03 22:30:00,6.20536,6.20639,6.2034,6.20518,179000000.0
2006-02-03 22:45:00,6.20447,6.2071,6.20369,6.20499,202000000.0
2006-02-03 23:00:00,6.20438,6.20574,6.20166,6.20202,194000000.0
2006-02-03 23:15:00,6.20194,6.2044,6.20164,6.20267,195000000.0
2006-02-03 23:30:00,6.20256,6.20524,6.20191,6.20468,214000000.0
2006-02-03 23:45:00,6.20434,6.20457,6.20142,6.20406,219000000.0
2006-02-06 02:00:00,6.20148,6.2019,6.195,6.19617,216000000.0
2006-02-06 02:15:00,6.19639,6.19787,6.19315,6.19539,203000000.0
2006-02-06 02:30:00,6.19559,6.19759,6.19151,6.19676,204000000.0
2006-02-06 02:45:00,6.1967,6.19978,6.19571,6.19648,200000000.0
2006-02-06 03:00:00,6.19632,6.20179,6.19532,6.20135,215000000.0
2006-02-06 03:15:00,6.20088,6.2016,6.19558,6.19558,183000000.0
2006-02-06 03:30:00,6.19621,6.19968,6.19621,6.19896,210000000.0
2006-02-06 03:45:00,6.1992,6.20045,6.19765,6.19855,190000000.0
2006-02-06 04:00:00,6.19799,6.20187,6.19776,6.1992,213000000.0
2006-02-06 04:15:00,6.19959,6.20067,6.19793,6.20067,172000000.0
2006-02-06 04:30:00,6.19993,6.20304,6.19847,6.20144,184000000.0
2006-02-06 04:45:00,6.20145,6.20646,6.20123,6.2058,199000000.0
2006-02-06 05:00:00,6.20539,6.20717,6.20372,6.20686,193000000.0
2006-02-06 05:15:00,6.20651,6.20704,6.20386,6.20521,212000000.0
2006-02-06 05:30:00,6.20494,6.20812,6.20452,6.20748,215000000.0
2006-02-06 05:45:00,6.20782,6.20976,6.20617,6.20632,209000000.0
2006-02-06 06:00:00,6.2065,6.20838,6.20624,6.20727,231000000.0
2006-02-06 06:15:00,6.20724,6.20882,6.20645,6.20731,208000000.0
2006-02-06 06:30:00,6.20758,6.208,6.20548,6.20639,201000000.0
2006-02-06 06:45:00,6.20612,6.20776,6.20477,6.2062,189000000.0
2006-02-06 07:00:00,6.20597,6.20824,6.20465,6.20643,199000000.0
2006-02-06 07:15:00,6.2064,6.20776,6.20578,6.20614,234000000.0
2006-02-06 07:30:00,6.20571,6.20812,6.20262,6.20306,179000000.0
2006-02-06 07:45:00,6.20313,6.20428,6.20045,6.20114,188000000.0
2006-02-06 08:00:00,6.20194,6.20492,6.2011,6.20277,196000000.0
2006-02-06 08:15:00,6.2035,6.2071,6.20263,6.20317,179000000.0
2006-02-06 08:30:00,6.2035,6.20843,6.20332,6.20591,176000000.0
2006-02-06 08:45:00,6.20671,6.21003,6.20574,6.20639,227000000.0
2006-02-06 09:00:00,6.20647,6.20941,6.20334,6.20854,195000000.0
2006-02-06 09:15:00,6.20822,6.21394,6.20661,6.21387,214000000.0
2006-02-06 09:30:00,6.21291,6.2162,6.20986,6.21512,228000000.0
2006-02-06 09:45:00,6.21571,6.21908,6.21374,6.2182,218000000.0
2006-02-06 10:00:00,6.21885,6.21885,6.213,6.21623,195000000.0
2006-02-06 10:15:00,6.21592,6.21811,6.21298,6.21794,194000000.0
2006-02-06 10:30:00,6.21765,6.22112,6.21744,6.2196,191000000.0
2006-02-06 10:45:00,6.22003,6.22294,6.21641,6.22174,176000000.0
2006-02-06 11:00:00,6.22163,6.22415,6.22121,6.22295,199000000.0
2006-02-06 11:15:00,6.22274,6.22327,6.21836,6.22042,203000000.0
2006-02-06 11:30:00,6.22067,6.22332,6.21864,6.22244,198000000.0
2006-02-06 11:45:00,6.22272,6.22422,6.21959,6.22297,182000000.0
2006-02-06 12:00:00,6.22387,6.22414,6.21931,6.22066,187000000.0
2006-02-06 12:15:00,6.22059,6.22112,6.21688,6.21756,183000000.0
2006-02-06 12:30:00,6.21739,6.21856,6.21513,6.21652,195000000.0
2006-02-06 12:45:00,6.21704,6.2229,6.21586,6.22252,193000000.0
2006-02-06 13:00:00,6.2222,6.22532,6.21915,6.22462,237000000.0
2006-02-06 13:15:00,6.22394,6.22922,6.22184,6.22794,203000000.0
2006-02-06 13:30:00,6.22813,6.23062,6.2261,6.22806,175000000.0
2006-02-06 13:45:00,6.22883,6.22958,6.22497,6.22793,181000000.0
2006-02-06 14:00:00,6.22793,6.22919,6.22604,6.22723,188000000.0
2006-02-06 14:15:00,6.22769,6.22892,6.22502,6.22744,193000000.0
2006-02-06 14:30:00,6.22796,6.23118,6.2269,6.22816,200000000.0
2006-02-06 14:45:00,6.2273,6.22791,6.22162,6.22296,187000000.0
2006-02-06 15:00:00,6.22286,6.22667,6.2215,6.2262,205000000.0
2006-02-06 15:15:00,6.22682,6.23507,6.22479,6.23217,198000000.0
2006-02-06 15:30:00,6.23219,6.23253,6.22711,6.22868,182000000.0
2006-02-06 15:45:00,6.22932,6.2329,6.22675,6.23188,230000000.0
2006-02-06 16:00:00,6.2332,6.23418,6.22554,6.22774,195000000.0
2006-02-06 16:15:00,6.22734,6.23061,6.22528,6.22806,182000000.0
2006-02-06 16:30:00,6.22842,6.22967,6.22563,6.22742,217000000.0
2006-02-06 16:45:00,6.22601,6.23323,6.22599,6.23185,177000000.0
2006-02-06 17:00:00,6.23177,6.23419,6.22326,6.22388,192000000.0
2006-02-06 17:15:00,6.22373,6.23184,6.22349,6.22801,188000000.0
2006-02-06 17:30:00,6.22768,6.23011,6.22507,6.22697,203000000.0
2006-02-06 17:45:00,6.22746,6.22837,6.22488,6.22674,212000000.0
2006-02-06 18:00:00,6.22725,6.23138,6.22563,6.22657,203000000.0
2006-02-06 18:15:00,6.22529,6.23,6.22353,6.22641,191000000.0
2006-02-06 18:30:00,6.22665,6.23116,6.22378,6.2286,208000000.0
2006-02-06 18:45:00,6.22844,6.23413,6.2275,6.23318,200000000.0
2006-02-06 19:00:00,6.23369,6.24304,6.23096,6.24304,214000000.0
2006-02-06 19:15:00,6.24286,6.24426,6.23846,6.23894,195000000.0
2006-02-06 19:30:00,6.23926,6.24271,6.23491,6.23632,199000000.0
2006-02-06 19:45:00,6.23683,6.23793,6.23427,6.23583,209000000.0
2006-02-06 20:00:00,6.23683,6.24153,6.23506,6.23995,198000000.0
2006-02-06 20:15:00,6.24003,6.245,6.23779,6.24463,192000000.0
2006-02-06 20:30:00,6.24422,6.24526,6.24058,6.24058,218000000.0
2006-02-06 20:45:00,6.24101,6.24485,6.23981,6.24283,194000000.0
2006-02-06 21:00:00,6.24162,6.24202,6.23708,6.23901,200000000.0
2006-02-06 21:15:00,6.23836,6.24014,6.23539,6.23539,178000000.0
2006-02-06 21:30:00,6.23543,6.23793,6.23347,6.2346,212000000.0
2006-02-06 21:45:00,6.23404,6.23555,6.23215,6.23375,196000000.0
2006-02-06 22:00:00,6.23478,6.24041,6.23352,6.2383,210000000.0
2006-02-06 22:15:00,6.23836,6.23996,6.23605,6.23779,201000000.0
2006-02-06 22:30:00,6.23772,6.23993,6.23732,6.23866,179000000.0
2006-02-06 22:45:00,6.23849,6.23962,6.23606,6.23819,202000000.0
2006-02-06 23:00:00,6.23888,6.23941,6.23445,6.23685,194000000.0
2006-02-06 23:15:00,6.23704,6.23737,6.23377,6.23581,195000000.0
2006-02-06 23:30:00,6.23644,6.23677,6.2333,6.23488,214000000.0
2006-02-06 23:45:00,6.23376,6.23602,6.23312,6.23446,219000000.0
2006-02-07 00:00:00,6.23601,6.2384,6.23361,6.23683,195000000.0
2006-02-07 00:15:00,6.2367,6.23814,6.2327,6.23558,191000000.0
2006-02-07 00:30:00,6.23529,6.23589,6.23043,6.23232,205000000.0
2006-02-07 00:45:00,6.23364,6.23389,6.2293,6.23122,189000000.0
2006-02-07 01:00:00,6.23101,6.23469,6.23101,6.2327,188000000.0
2006-02-07 01:15:00,6.23261,6.23349,6.23047,6.2312,192000000.0
2006-02-07 01:30:00,6.23187,6.23464,6.22959,6.23419,211000000.0
2006-02-07 01:45:00,6.23512,6.23967,6.23271,6.23849,196000000.0
2006-02-07 02:00:00,6.23785,6.23938,6.2338,6.23767,216000000.0
2006-02-07 02:15:00,6.23783,6.23849,6.23456,6.23498,203000000.0
2006-02-07 02:30:00,6.23498,6.23682,6.23264,6.23608,204000000.0
2006-02-07 02:45:00,6.23707,6.23798,6.23454,6.23488,200000000.0
2006-02-07 03:00:00,6.23586,6.23679,6.23413,6.23534,215000000.0
2006-02-07 03:15:00,6.23577,6.23936,6.2351,6.23921,183000000.0
2006-02-07 03:30:00,6.23864,6.24198,6.23753,6.23904,210000000.0
2006-02-07 03:45:00,6.23878,6.24029,6.23704,6.23799,190000000.0
2006-02-07 04:00:00,6.23767,6.23842,6.23555,6.23667,213000000.0
2006-02-07 04:15:00,6.23637,6.23846,6.2346,6.23667,172000000.0
2006-02-07 04:30:00,6.237,6.238,6.23293,6.23372,184000000.0
2006-02-07 04:45:00,6.23359,6.23516,6.23266,6.23389,199000000.0
2006-02-07 05:00:00,6.23407,6.23455,6.23011,6.23096,193000000.0
2006-02-07 05:15:00,6.22982,6.23222,6.22841,6.22973,212000000.0
2006-02-07 05:30:00,6.23032,6.23158,6.22826,6.22894,215000000.0
2006-02-07 05:45:00,6.22881,6.23245,6.22836,6.23153,209000000.0
2006-02-07 06:00:00,6.23072,6.23248,6.22836,6.23029,231000000.0
2006-02-07 06:15:00,6.23055,6.23453,6.23006,6.2335,208000000.0
2006-02-07 06:30:00,6.23325,6.23434,6.2314,6.23302,201000000.0
2006-02-07 06:45:00,6.23268,6.23447,6.23073,6.23276,189000000.0
2006-02-07 07:00:00,6.23279,6.23379,6.23158,6.23238,199000000.0
2006-02-07 07:15:00,6.23205,6.23301,6.23098,6.23184,234000000.0
2006-02-07 07:30:00,6.23308,6.2337,6.22975,6.22976,179000000.0
2006-02-07 07:45:00,6.22999,6.2313,6.2283,6.22937,188000000.0
2006-02-07 08:00:00,6.23052,6.23236,6.22882,6.23152,196000000.0
2006-02-07 08:15:00,6.23019,6.23229,6.2292,6.23128,179000000.0
2006-02-07 08:30:00,6.23055,6.23133,6.2255,6.22661,176000000.0
2006-02-07 08:45:00,6.22662,6.2293,6.22485,6.22604,227000000.0
2006-02-07 09:00:00,6.22554,6.23048,6.22554,6.22886,195000000.0
2006-02-07 09:15:00,6.22803,6.23363,6.22727,6.23071,214000000.0
2006-02-07 09:30:00,6.23084,6.23224,6.22922,6.23122,228000000.0
2006-02-07 09:45:00,6.23162,6.23198,6.22134,6.22702,218000000.0
2006-02-07 10:00:00,6.22791,6.22858,6.21576,6.21952,195000000.0
2006-02-07 10:15:00,6.21928,6.22448,6.21838,6.22377,194000000.0
2006-02-07 10:30:00,6.22399,6.22965,6.22205,6.22747,191000000.0
2006-02-07 10:45:00,6.22724,6.22925,6.223,6.22439,176000000.0
2006-02-07 11:00:00,6.22469,6.22555,6.21744,6.21839,199000000.0
2006-02-07 11:15:00,6.21836,6.22519,6.2176,6.22201,203000000.0
2006-02-07 11:30:00,6.22081,6.22134,6.20909,6.21274,198000000.0
2006-02-07 11:45:00,6.21285,6.21829,6.2121,6.21776,182000000.0
2006-02-07 12:00:00,6.21764,6.21946,6.21582,6.21633,187000000.0
2006-02-07 12:15:00,6.21587,6.22007,6.21558,6.21882,183000000.0
2006-02-07 12:30:00,6.21893,6.22289,6.2164,6.21868,195000000.0
2006-02-07 12:45:00,6.21845,6.22169,6.21767,6.21917,193000000.0
2006-02-07 13:00:00,6.21901,6.22214,6.21901,6.22189,237000000.0
2006-02-07 13:15:00,6.22215,6.22509,6.22066,6.22249,203000000.0
2006-02-07 13:30:00,6.22213,6.22378,6.21897,6.22094,175000000.0
2006-02-07 13:45:00,6.22263,6.22664,6.22143,6.22613,181000000.0
2006-02-07 14:00:00,6.22659,6.2344,6.22433,6.22973,188000000.0
2006-02-07 14:15:00,6.23023,6.23507,6.22851,6.23077,193000000.0
2006-02-07 14:30:00,6.23154,6.23308,6.22834,6.23169,200000000.0
2006-02-07 14:45:00,6.23258,6.23443,6.23034,6.23247,187000000.0
2006-02-07 15:00:00,6.23282,6.23353,6.22856,6.23096,205000000.0
2006-02-07 15:15:00,6.23064,6.23206,6.22451,6.2256,198000000.0
2006-02-07 15:30:00,6.22617,6.22809,6.22201,6.22809,182000000.0
2006-02-07 15:45:00,6.22774,6.2279,6.22211,6.22535,230000000.0
2006-02-07 16:00:00,6.22501,6.22907,6.22282,6.22813,195000000.0
2006-02-07 16:15:00,6.22813,6.22951,6.22388,6.22452,182000000.0
2006-02-07 16:30:00,6.22495,6.22753,6.22307,6.22699,217000000.0
2006-02-07 16:45:00,6.22619,6.23157,6.2254,6.23061,177000000.0
2006-02-07 17:00:00,6.23093,6.23583,6.22879,6.23437,192000000.0
2006-02-07 17:15:00,6.23532,6.23753,6.2326,6.23588,188000000.0
2006-02-07 17:30:00,6.23593,6.24193,6.2338,6.23887,203000000.0
2006-02-07 17:45:00,6.23965,6.24273,6.23508,6.2425,212000000.0
2006-02-07 18:00:00,6.24184,6.24722,6.2356,6.23623,203000000.0
2006-02-07 18:15:00,6.23621,6.23699,6.23222,6.23595,191000000.0
2006-02-07 18:30:00,6.23592,6.23801,6.23347,6.23491,208000000.0
2006-02-07 18:45:00,6.23514,6.2357,6.22915,6.23157,200000000.0
2006-02-07 19:00:00,6.23138,6.23545,6.23,6.2323,214000000.0
2006-02-07 19:15:00,6.23164,6.23611,6.23164,6.2337,195000000.0
2006-02-07 19:30:00,6.23302,6.2339,6.22946,6.23191,199000000.0
2006-02-07 19:45:00,6.23204,6.23284,6.22769,6.22988,209000000.0
2006-02-07 20:00:00,6.22993,6.2308,6.22479,6.22544,198000000.0
2006-02-07 20:15:00,6.22577,6.2301,6.22531,6.22872,192000000.0
2006-02-07 20:30:00,6.2284,6.23108,6.22727,6.23018,218000000.0
2006-02-07 20:45:00,6.23005,6.23441,6.22913,6.23234,194000000.0
2006-02-07 21:00:00,6.23219,6.23342,6.23027,6.23116,200000000.0
2006-02-07 21:15:00,6.23137,6.23531,6.22958,6.23399,178000000.0
2006-02-07 21:30:00,6.2341,6.23514,6.23224,6.23395,212000000.0
2006-02-07 21:45:00,6.23402,6.23462,6.23136,6.23206,196000000.0
2006-02-07 22:00:00,6.23185,6.23385,6.23127,6.23265,210000000.0
2006-02-07 22:15:00,6.23256,6.23383,6.23148,6.23311,201000000.0
2006-02-07 22:30:00,6.23356,6.23402,6.23094,6.23141,179000000.0
2006-02-07 22:45:00,6.23172,6.23477,6.23022,6.2335,202000000.0
2006-02-07 23:00:00,6.23326,6.23342,6.22801,6.22882,194000000.0
2006-02-07 23:15:00,6.22925,6.23072,6.22684,6.22684,195000000.0
2006-02-07 23:30:00,6.22656,6.22799,6.22462,6.22588,214000000.0
2006-02-07 23:45:00,6.22611,6.22961,6.22558,6.22745,219000000.0
2006-02-08 00:00:00,6.22878,6.22878,6.22233,6.22344,195000000.0
2006-02-08 00:15:00,6.22329,6.22419,6.22047,6.2223,191000000.0
2006-02-08 00:30:00,6.223,6.2253,6.22178,6.224,205000000.0
2006-02-08 00:45:00,6.22378,6.22537,6.22183,6.2249,189000000.0
2006-02-08 01:00:00,6.22494,6.22556,6.22286,6.22405,188000000.0
2006-02-08 01:15:00,6.22459,6.2247,6.22087,6.22161,192000000.0
2006-02-08 01:30:00,6.22075,6.22238,6.21933,6.22141,211000000.0
2006-02-08 01:45:00,6.22152,6.22308,6.21968,6.22308,196000000.0
2006-02-08 02:00:00,6.22295,6.22407,6.22016,6.22219,216000000.0
2006-02-08 02:15:00,6.2224,6.2281,6.22148,6.22707,203000000.0
2006-02-08 02:30:00,6.2252,6.23017,6.22493,6.22884,204000000.0
2006-02-08 02:45:00,6.22886,6.2323,6.22799,6.23137,200000000.0
2006-02-08 03:00:00,6.23149,6.23571,6.23052,6.23257,215000000.0
2006-02-08 03:15:00,6.23306,6.23456,6.23023,6.23184,183000000.0
2006-02-08 03:30:00,6.23208,6.23208,6.22908,6.23056,210000000.0
2006-02-08 03:45:00,6.2304,6.23296,6.22828,6.22904,190000000.0
2006-02-08 04:00:00,6.22927,6.23045,6.22728,6.22852,213000000.0
2006-02-08 04:15:00,6.22872,6.23066,6.22726,6.22954,172000000.0
2006-02-08 04:30:00,6.23034,6.23176,6.22919,6.23045,184000000.0
2006-02-08 04:45:00,6.23023,6.23162,6.22907,6.22958,199000000.0
2006-02-08 05:00:00,6.22966,6.23199,6.22915,6.2301,193000000.0
2006-02-08 05:15:00,6.23043,6.23181,6.22803,6.22854,212000000.0
2006-02-08 05:30:00,6.2284,6.23201,6.22683,6.2301,215000000.0
2006-02-08 05:45:00,6.23001,6.23179,6.22863,6.22886,209000000.0
2006-02-08 06:00:00,6.2289,6.23211,6.2286,6.23041,231000000.0
2006-02-08 06:15:00,6.23044,6.23297,6.23044,6.2318,208000000.0
2006-02-08 06:30:00,6.23234,6.23453,6.23047,6.23328,201000000.0
2006-02-08 06:45:00,6.23379,6.23502,6.23214,6.23352,189000000.0
2006-02-08 07:00:00,6.23344,6.23618,6.23256,6.23493,199000000.0
2006-02-08 07:15:00,6.23484,6.23484,6.23063,6.23131,234000000.0
2006-02-08 07:30:00,6.23094,6.23644,6.23094,6.23294,179000000.0
2006-02-08 07:45:00,6.23305,6.23445,6.22891,6.23072,188000000.0
2006-02-08 08:00:00,6.23075,6.23145,6.22851,6.22912,196000000.0
2006-02-08 08:15:00,6.22934,6.23172,6.22812,6.22903,179000000.0
2006-02-08 08:30:00,6.22903,6.22903,6.22451,6.22759,176000000.0
2006-02-08 08:45:00,6.22661,6.22772,6.22304,6.2266,227000000.0
2006-02-08 09:00:00,6.22705,6.23169,6.22705,6.22851,195000000.0
2006-02-08 09:15:00,6.22864,6.23427,6.22757,6.23074,214000000.0
2006-02-08 09:30:00,6.22988,6.23274,6.22832,6.23072,228000000.0
2006-02-08 09:45:00,6.23131,6.23288,6.22846,6.23127,218000000.0
2006-02-08 10:00:00,6.23212,6.23533,6.23082,6.23274,195000000.0
2006-02-08 10:15:00,6.23364,6.23417,6.22664,6.22931,194000000.0
2006-02-08 10:30:00,6.23018,6.2327,6.22778,6.23032,191000000.0
2006-02-08 10:45:00,6.23074,6.23511,6.22925,6.23398,176000000.0
2006-02-08 11:00:00,6.23351,6.2361,6.22755,6.22899,199000000.0
2006-02-08 11:15:00,6.22916,6.23069,6.22676,6.22826,203000000.0
2006-02-08 11:30:00,6.22903,6.23246,6.22824,6.23111,198000000.0
2006-02-08 11:45:00,6.23093,6.23265,6.22925,6.23131,182000000.0
2006-02-08 12:00:00,6.23144,6.23254,6.22822,6.22911,187000000.0
2006-02-08 12:15:00,6.2288,6.23375,6.22849,6.23269,183000000.0
2006-02-08 12:30:00,6.23293,6.23416,6.22937,6.22959,195000000.0
2006-02-08 12:45:00,6.23121,6.23121,6.22835,6.22885,193000000.0
2006-02-08 13:00:00,6.22895,6.23073,6.22666,6.22891,237000000.0
2006-02-08 13:15:00,6.2291,6.23257,6.22773,6.23168,203000000.0
2006-02-08 13:30:00,6.23226,6.23258,6.22848,6.22911,175000000.0
2006-02-08 13:45:00,6.22959,6.23406,6.22711,6.23406,181000000.0
2006-02-08 14:00:00,6.23475,6.23842,6.23187,6.23696,188000000.0
2006-02-08 14:15:00,6.23748,6.24246,6.23547,6.24099,193000000.0
2006-02-08 14:30:00,6.24068,6.24151,6.23716,6.23875,200000000.0
2006-02-08 14:45:00,6.23886,6.2462,6.23746,6.24361,187000000.0
2006-02-08 15:00:00,6.2452,6.2452,6.23804,6.24394,205000000.0
2006-02-08 15:15:00,6.24333,6.24434,6.23886,6.24026,198000000.0
2006-02-08 15:30:00,6.23972,6.24141,6.23236,6.23448,182000000.0
2006-02-08 15:45:00,6.23269,6.23753,6.23116,6.23753,230000000.0
2006-02-08 16:00:00,6.23535,6.23876,6.23234,6.23584,195000000.0
2006-02-08 16:15:00,6.23616,6.23876,6.23489,6.23785,182000000.0
2006-02-08 16:30:00,6.23759,6.24033,6.2355,6.23832,217000000.0
2006-02-08 16:45:00,6.23871,6.23988,6.23603,6.23876,177000000.0
2006-02-08 17:00:00,6.23789,6.24202,6.23752,6.2407,192000000.0
2006-02-08 17:15:00,6.2406,6.24275,6.2384,6.23921,188000000.0
2006-02-08 17:30:00,6.239,6.24111,6.23735,6.24014,203000000.0
2006-02-08 17:45:00,6.23933,6.24565,6.23905,6.24126,212000000.0
2006-02-08 18:00:00,6.24176,6.25469,6.24012,6.25104,203000000.0
2006-02-08 18:15:00,6.25156,6.25267,6.24767,6.25029,191000000.0
2006-02-08 18:30:00,6.25034,6.25431,6.24682,6.2496,208000000.0
2006-02-08 18:45:00,6.24829,6.25265,6.24735,6.2504,200000000.0
2006-02-08 19:00:00,6.25081,6.25579,6.24888,6.2519,214000000.0
2006-02-08 19:15:00,6.25213,6.2554,6.24984,6.25286,195000000.0
2006-02-08 19:30:00,6.25238,6.25241,6.24785,6.24924,199000000.0
2006-02-08 19:45:00,6.24968,6.25059,6.24269,6.24628,209000000.0
2006-02-08 20:00:00,6.24621,6.24864,6.24297,6.24397,198000000.0
2006-02-08 20:15:00,6.24441,6.24644,6.24253,6.24529,192000000.0
2006-02-08 20:30:00,6.246,6.24632,6.2411,6.24406,218000000.0
2006-02-08 20:45:00,6.24394,6.24633,6.24239,6.24419,194000000.0
2006-02-08 21:00:00,6.2433,6.24746,6.24239,6.24608,200000000.0
2006-02-08 21:15:00,6.24539,6.24877,6.24289,6.24711,178000000.0
2006-02-08 21:30:00,6.24694,6.2481,6.24319,6.24568,212000000.0
2006-02-08 21:45:00,6.24511,6.2481,6.24452,6.24614,196000000.0
2006-02-08 22:00:00,6.24601,6.24723,6.24401,6.24517,210000000.0
2006-02-08 22:15:00,6.24538,6.24722,6.24339,6.24339,201000000.0
2006-02-08 22:30:00,6.24391,6.24462,6.23938,6.24241,179000000.0
2006-02-08 22:45:00,6.24213,6.2439,6.24,6.24305,202000000.0
2006-02-08 23:00:00,6.24251,6.2432,6.23846,6.23939,194000000.0
2006-02-08 23:15:00,6.23988,6.2408,6.23611,6.23715,195000000.0
2006-02-08 23:30:00,6.23645,6.23933,6.23498,6.23536,214000000.0
2006-02-08 23:45:00,6.23525,6.23671,6.23418,6.23615,219000000.0
2006-02-09 00:00:00,6.23674,6.23761,6.23287,6.23452,195000000.0
2006-02-09 00:15:00,6.23582,6.23642,6.23371,6.23467,191000000.0
2006-02-09 00:30:00,6.23462,6.23768,6.23462,6.23757,205000000.0
2006-02-09 00:45:00,6.23804,6.23933,6.23704,6.23747,189000000.0
2006-02-09 01:00:00,6.2372,6.23937,6.2363,6.23729,188000000.0
2006-02-09 01:15:00,6.23718,6.23843,6.23472,6.23637,192000000.0
2006-02-09 01:30:00,6.23633,6.23812,6.23446,6.23447,211000000.0
2006-02-09 01:45:00,6.23437,6.23678,6.23336,6.23668,196000000.0
2006-02-09 02:00:00,6.23711,6.23951,6.23337,6.23584,216000000.0
2006-02-09 02:15:00,6.23636,6.23731,6.23432,6.23599,203000000.0
2006-02-09 02:30:00,6.23563,6.23662,6.23066,6.23164,204000000.0
2006-02-09 02:45:00,6.23163,6.23212,6.22242,6.22342,200000000.0
2006-02-09 03:00:00,6.22253,6.23249,6.21974,6.23086,215000000.0
2006-02-09 03:15:00,6.23037,6.23471,6.22795,6.23321,183000000.0
2006-02-09 03:30:00,6.23289,6.23471,6.23052,6.23178,210000000.0
2006-02-09 03:45:00,6.23183,6.23281,6.22965,6.2316,190000000.0
2006-02-09 04:00:00,6.23119,6.23402,6.23077,6.23282,213000000.0
2006-02-09 04:15:00,6.23266,6.2334,6.22963,6.2321,172000000.0
2006-02-09 04:30:00,6.23175,6.23425,6.23117,6.23394,184000000.0
2006-02-09 04:45:00,6.23342,6.2362,6.23125,6.23432,199000000.0
2006-02-09 05:00:00,6.23383,6.23508,6.23244,6.23269,193000000.0
2006-02-09 05:15:00,6.23271,6.2348,6.22994,6.23092,212000000.0
2006-02-09 05:30:00,6.231,6.23319,6.22983,6.23188,215000000.0
2006-02-09 05:45:00,6.232,6.23454,6.23141,6.23288,209000000.0
2006-02-09 06:00:00,6.2328,6.23455,6.23032,6.23251,231000000.0
2006-02-09 06:15:00,6.23161,6.23228,6.22945,6.22983,208000000.0
2006-02-09 06:30:00,6.23133,6.23234,6.22793,6.22995,201000000.0
2006-02-09 06:45:00,6.22983,6.23208,6.22885,6.22903,189000000.0
2006-02-09 07:00:00,6.22902,6.23123,6.22342,6.22718,199000000.0
2006-02-09 07:15:00,6.22701,6.22822,6.22378,6.22515,234000000.0
2006-02-09 07:30:00,6.22484,6.22553,6.22236,6.22252,179000000.0
2006-02-09 07:45:00,6.22436,6.22928,6.22309,6.22863,188000000.0
2006-02-09 08:00:00,6.22786,6.22841,6.22428,6.22683,196000000.0
2006-02-09 08:15:00,6.22681,6.23072,6.22664,6.22827,179000000.0
2006-02-09 08:30:00,6.22847,6.23224,6.22784,6.22851,176000000.0
2006-02-09 08:45:00,6.22784,6.22974,6.22313,6.22356,227000000.0
2006-02-09 09:00:00,6.22313,6.22969,6.2222,6.22518,195000000.0
2006-02-09 09:15:00,6.22589,6.22768,6.22226,6.22584,214000000.0
2006-02-09 09:30:00,6.22619,6.2276,6.22159,6.22403,228000000.0
2006-02-09 09:45:00,6.22433,6.22909,6.22284,6.22747,218000000.0
2006-02-09 10:00:00,6.22834,6.23058,6.22735,6.22954,195000000.0
2006-02-09 10:15:00,6.22906,6.23083,6.22736,6.22897,194000000.0
2006-02-09 10:30:00,6.22923,6.23222,6.2282,6.23041,191000000.0
2006-02-09 10:45:00,6.23035,6.23075,6.22597,6.22718,176000000.0
2006-02-09 11:00:00,6.22692,6.23025,6.22601,6.22875,199000000.0
2006-02-09 11:15:00,6.22857,6.22998,6.2264,6.22816,203000000.0
2006-02-09 11:30:00,6.22741,6.23397,6.22707,6.23314,198000000.0
2006-02-09 11:45:00,6.23294,6.23299,6.23013,6.23141,182000000.0
2006-02-09 12:00:00,6.23178,6.23309,6.2287,6.2302,187000000.0
2006-02-09 12:15:00,6.23075,6.23295,6.22469,6.2257,183000000.0
2006-02-09 12:30:00,6.22605,6.22731,6.22441,6.22653,195000000.0
2006-02-09 12:45:00,6.2266,6.22775,6.22318,6.22649,193000000.0
2006-02-09 13:00:00,6.22649,6.22978,6.22437,6.22829,237000000.0
2006-02-09 13:15:00,6.22805,6.22851,6.22477,6.22652,203000000.0
2006-02-09 13:30:00,6.22668,6.22702,6.22183,6.22424,175000000.0
2006-02-09 13:45:00,6.22463,6.22463,6.21732,6.22066,181000000.0
2006-02-09 14:00:00,6.22117,6.22369,6.21963,6.22213,188000000.0
2006-02-09 14:15:00,6.22216,6.22553,6.22079,6.22343,193000000.0
2006-02-09 14:30:00,6.22435,6.22714,6.22334,6.22502,200000000.0
2006-02-09 14:45:00,6.22389,6.23003,6.22378,6.2285,187000000.0
2006-02-09 15:00:00,6.22859,6.2308,6.22738,6.22986,205000000.0
2006-02-09 15:15:00,6.22989,6.23069,6.22647,6.22993,198000000.0
2006-02-09 15:30:00,6.23076,6.23076,6.22426,6.2245,182000000.0
2006-02-09 15:45:00,6.22403,6.22567,6.22212,6.22433,230000000.0
2006-02-09 16:00:00,6.2246,6.22695,6.22269,6.22446,195000000.0
2006-02-09 16:15:00,6.22431,6.2266,6.22249,6.22249,182000000.0
2006-02-09 16:30:00,6.22272,6.22474,6.22079,6.22275,217000000.0
2006-02-09 16:45:00,6.22311,6.23148,6.22092,6.23053,177000000.0
2006-02-09 17:00:00,6.23178,6.24255,6.22815,6.23948,192000000.0
2006-02-09 17:15:00,6.2391,6.24133,6.23645,6.23691,188000000.0
2006-02-09 17:30:00,6.23814,6.24036,6.23648,6.23825,203000000.0
2006-02-09 17:45:00,6.23887,6.24189,6.23704,6.24027,212000000.0
2006-02-09 18:00:00,6.24037,6.24064,6.23375,6.23574,203000000.0
2006-02-09 18:15:00,6.23517,6.24068,6.23461,6.23564,191000000.0
2006-02-09 18:30:00,6.23479,6.23725,6.23166,6.23489,208000000.0
2006-02-09 18:45:00,6.2356,6.23978,6.23501,6.23613,200000000.0
2006-02-09 19:00:00,6.2359,6.23668,6.2322,6.23544,214000000.0
2006-02-09 19:15:00,6.23505,6.23889,6.23294,6.23421,195000000.0
2006-02-09 19:30:00,6.23413,6.23539,6.23086,6.23328,199000000.0
2006-02-09 19:45:00,6.23363,6.23647,6.22895,6.22926,209000000.0
2006-02-09 20:00:00,6.22891,6.23228,6.22617,6.23031,198000000.0
2006-02-09 20:15:00,6.2299,6.23618,6.22958,6.23417,192000000.0
2006-02-09 20:30:00,6.23473,6.23651,6.23264,6.2347,218000000.0
2006-02-09 20:45:00,6.23414,6.23414,6.22931,6.23001,194000000.0
2006-02-09 21:00:00,6.22998,6.23366,6.2273,6.22896,200000000.0
2006-02-09 21:15:00,6.22829,6.23269,6.22697,6.22872,178000000.0
2006-02-09 21:30:00,6.22875,6.23126,6.22652,6.23062,212000000.0
2006-02-09 21:45:00,6.23025,6.23205,6.22915,6.23141,196000000.0
2006-02-09 22:00:00,6.23195,6.23238,6.22777,6.22847,210000000.0
2006-02-09 22:15:00,6.22915,6.23053,6.22747,6.22788,201000000.0
2006-02-09 22:30:00,6.2278,6.22969,6.22511,6.22671,179000000.0
2006-02-09 22:45:00,6.22637,6.2265,6.22264,6.22413,202000000.0
2006-02-09 23:00:00,6.22413,6.22636,6.22225,6.22268,194000000.0
2006-02-09 23:15:00,6.2227,6.22773,6.2227,6.2257,195000000.0
2006-02-09 23:30:00,6.22609,6.22838,6.22387,6.2259,214000000.0
2006-02-09 23:45:00,6.2258,6.22723,6.22407,6.22576,219000000.0
2006-02-10 00:00:00,6.22525,6.22632,6.22302,6.22506,195000000.0
2006-02-10 00:15:00,6.22463,6.22558,6.22215,6.22237,191000000.0
2006-02-10 00:30:00,6.22275,6.22568,6.22198,6.22257,205000000.0
2006-02-10 00:45:00,6.22276,6.22563,6.22144,6.22144,189000000.0
2006-02-10 01:00:00,6.22139,6.22377,6.2201,6.2216,188000000.0
2006-02-10 01:15:00,6.22117,6.22288,6.22042,6.2216,192000000.0
2006-02-10 01:30:00,6.22092,6.2227,6.22011,6.22247,211000000.0
2006-02-10 01:45:00,6.22257,6.22274,6.21808,6.2192,196000000.0
2006-02-10 02:00:00,6.21897,6.22443,6.21112,6.22228,216000000.0
2006-02-10 02:15:00,6.22263,6.22705,6.22078,6.22416,203000000.0
2006-02-10 02:30:00,6.2244,6.23341,6.22137,6.23313,204000000.0
2006-02-10 02:45:00,6.23254,6.23356,6.22933,6.22942,200000000.0
2006-02-10 03:00:00,6.22906,6.23086,6.22707,6.22908,215000000.0
2006-02-10 03:15:00,6.2292,6.23083,6.22712,6.22915,183000000.0
2006-02-10 03:30:00,6.22895,6.22912,6.22638,6.2266,210000000.0
2006-02-10 03:45:00,6.22654,6.22869,6.22341,6.22523,190000000.0
2006-02-10 04:00:00,6.22522,6.2267,6.22229,6.22433,213000000.0
2006-02-10 04:15:00,6.22431,6.22701,6.22398,6.22603,172000000.0
2006-02-10 04:30:00,6.22569,6.22789,6.22346,6.22591,184000000.0
2006-02-10 04:45:00,6.22637,6.22757,6.22361,6.22479,199000000.0
2006-02-10 05:00:00,6.22506,6.22723,6.22438,6.22615,193000000.0
2006-02-10 05:15:00,6.22579,6.22675,6.22394,6.22428,212000000.0
2006-02-10 05:30:00,6.22546,6.22644,6.2227,6.22324,215000000.0
2006-02-10 05:45:00,6.22332,6.22382,6.22013,6.22148,209000000.0
2006-02-10 06:00:00,6.22066,6.2241,6.22001,6.2224,231000000.0
2006-02-10 06:15:00,6.22205,6.22401,6.22114,6.22257,208000000.0
2006-02-10 06:30:00,6.22283,6.22523,6.22256,6.22356,201000000.0
2006-02-10 06:45:00,6.22375,6.22481,6.22127,6.22249,189000000.0
2006-02-10 07:00:00,6.22322,6.22353,6.22028,6.22217,199000000.0
2006-02-10 07:15:00,6.22294,6.22388,6.21744,6.21952,234000000.0
2006-02-10 07:30:00,6.21842,6.22021,6.21114,6.212,179000000.0
2006-02-10 07:45:00,6.21241,6.22119,6.21136,6.21876,188000000.0
2006-02-10 08:00:00,6.22092,6.22502,6.21962,6.22144,196000000.0
2006-02-10 08:15:00,6.22257,6.22257,6.21835,6.21922,179000000.0
2006-02-10 08:30:00,6.2193,6.22243,6.21869,6.22166,176000000.0
2006-02-10 08:45:00,6.22195,6.22396,6.22017,6.22063,227000000.0
2006-02-10 09:00:00,6.22047,6.22697,6.22047,6.22666,195000000.0
2006-02-10 09:15:00,6.22904,6.2317,6.22252,6.22291,214000000.0
2006-02-10 09:30:00,6.22281,6.22831,6.22149,6.22784,228000000.0
2006-02-10 09:45:00,6.22907,6.23015,6.22596,6.22717,218000000.0
2006-02-10 10:00:00,6.22725,6.22928,6.22668,6.22883,195000000.0
2006-02-10 10:15:00,6.22934,6.23374,6.22761,6.23374,194000000.0
2006-02-10 10:30:00,6.2344,6.23703,6.23216,6.23369,191000000.0
2006-02-10 10:45:00,6.234,6.23554,6.23022,6.23102,176000000.0
2006-02-10 11:00:00,6.23081,6.23279,6.22749,6.22934,199000000.0
2006-02-10 11:15:00,6.23046,6.23104,6.22632,6.22861,203000000.0
2006-02-10 11:30:00,6.22839,6.22996,6.22655,6.22808,198000000.0
2006-02-10 11:45:00,6.22851,6.22993,6.22377,6.22622,182000000.0
2006-02-10 12:00:00,6.22627,6.22816,6.22393,6.22815,187000000.0
2006-02-10 12:15:00,6.2271,6.22907,6.22561,6.22814,183000000.0
2006-02-10 12:30:00,6.22801,6.22964,6.22601,6.22907,195000000.0
2006-02-10 12:45:00,6.22781,6.23142,6.22752,6.22888,193000000.0
2006-02-10 13:00:00,6.22934,6.23044,6.22639,6.22721,237000000.0
2006-02-10 13:15:00,6.22699,6.22868,6.2233,6.22361,203000000.0
2006-02-10 13:30:00,6.22268,6.22885,6.2213,6.22828,175000000.0
2006-02-10 13:45:00,6.22805,6.23048,6.22669,6.2299,181000000.0
2006-02-10 14:00:00,6.22914,6.22941,6.22627,6.22919,188000000.0
2006-02-10 14:15:00,6.22927,6.2311,6.22658,6.22964,193000000.0
2006-02-10 14:30:00,6.22985,6.23448,6.22558,6.23371,200000000.0
2006-02-10 14:45:00,6.2334,6.23366,6.22706,6.22706,187000000.0
2006-02-10 15:00:00,6.22774,6.23107,6.22614,6.23107,205000000.0
2006-02-10 15:15:00,6.23128,6.23287,6.22871,6.23006,198000000.0
2006-02-10 15:30:00,6.23014,6.23317,6.21883,6.21888,182000000.0
2006-02-10 15:45:00,6.21838,6.21915,6.20424,6.2064,230000000.0
2006-02-10 16:00:00,6.20555,6.20909,6.20156,6.20344,195000000.0
2006-02-10 16:15:00,6.20329,6.2104,6.20147,6.20839,182000000.0
2006-02-10 16:30:00,6.20819,6.21259,6.20378,6.20971,217000000.0
2006-02-10 16:45:00,6.20965,6.21165,6.20315,6.20689,177000000.0
2006-02-10 17:00:00,6.20654,6.21107,6.2036,6.21107,192000000.0
2006-02-10 17:15:00,6.2115,6.23298,6.2115,6.23162,188000000.0
2006-02-10 17:30:00,6.23194,6.24839,6.23175,6.24221,203000000.0
2006-02-10 17:45:00,6.24294,6.26707,6.24273,6.26192,212000000.0
2006-02-10 18:00:00,6.25985,6.26384,6.25683,6.26081,203000000.0
2006-02-10 18:15:00,6.25999,6.26052,6.25629,6.25731,191000000.0
2006-02-10 18:30:00,6.25794,6.25893,6.25316,6.25599,208000000.0
2006-02-10 18:45:00,6.2559,6.2583,6.25104,6.25749,200000000.0
2006-02-10 19:00:00,6.25799,6.25805,6.25044,6.2529,214000000.0
2006-02-10 19:15:00,6.25269,6.25789,6.24977,6.25525,195000000.0
2006-02-10 19:30:00,6.25544,6.2568,6.25286,6.25655,199000000.0
2006-02-10 19:45:00,6.25562,6.25814,6.25317,6.25751,209000000.0
2006-02-10 20:00:00,6.2578,6.26162,6.25609,6.25932,198000000.0
2006-02-10 20:15:00,6.26038,6.2606,6.25736,6.25805,192000000.0
2006-02-10 20:30:00,6.25847,6.25908,6.25513,6.25749,218000000.0
2006-02-10 20:45:00,6.25678,6.2622,6.25623,6.26061,194000000.0
2006-02-10 21:00:00,6.26032,6.26189,6.25792,6.26045,200000000.0
2006-02-10 21:15:00,6.25968,6.26113,6.25768,6.25828,178000000.0
2006-02-10 21:30:00,6.25807,6.26195,6.25438,6.26066,212000000.0
2006-02-10 21:45:00,6.26185,6.26726,6.25924,6.26479,196000000.0
2006-02-10 22:00:00,6.26434,6.26639,6.26199,6.26432,210000000.0
2006-02-10 22:15:00,6.26378,6.26744,6.26315,6.26739,201000000.0
2006-02-10 22:30:00,6.26707,6.27153,6.26481,6.26559,179000000.0
2006-02-10 22:45:00,6.26507,6.26988,6.26449,6.26988,202000000.0
2006-02-10 23:00:00,6.27061,6.2707,6.26537,6.26755,194000000.0
2006-02-10 23:15:00,6.26806,6.27127,6.26637,6.26873,195000000.0
2006-02-10 23:30:00,6.26889,6.2709,6.26805,6.26975,214000000.0
2006-02-10 23:45:00,6.26949,6.26962,6.26391,6.26615,219000000.0
2006-02-13 02:00:00,6.26666,6.27109,6.2651,6.26878,216000000.0
2006-02-13 02:15:00,6.26968,6.27246,6.26899,6.27078,203000000.0
2006-02-13 02:30:00,6.26935,6.27379,6.26718,6.27379,204000000.0
2006-02-13 02:45:00,6.27326,6.27365,6.27035,6.27075,200000000.0
2006-02-13 03:00:00,6.26904,6.26988,6.26591,6.26852,215000000.0
2006-02-13 03:15:00,6.2686,6.27232,6.2686,6.27146,183000000.0
2006-02-13 03:30:00,6.27096,6.27222,6.26987,6.27015,210000000.0
2006-02-13 03:45:00,6.26981,6.27146,6.26953,6.27088,190000000.0
2006-02-13 04:00:00,6.27055,6.27096,6.26811,6.27014,213000000.0
2006-02-13 04:15:00,6.2707,6.27221,6.27,6.27079,172000000.0
2006-02-13 04:30:00,6.27107,6.27176,6.26943,6.26997,184000000.0
2006-02-13 04:45:00,6.27002,6.27125,6.26886,6.271,199000000.0
2006-02-13 05:00:00,6.27087,6.27112,6.26878,6.2691,193000000.0
2006-02-13 05:15:00,6.26901,6.27023,6.26836,6.26874,212000000.0
2006-02-13 05:30:00,6.26876,6.27114,6.26806,6.26927,215000000.0
2006-02-13 05:45:00,6.26981,6.2711,6.26855,6.2706,209000000.0
2006-02-13 06:00:00,6.27073,6.2726,6.26973,6.27195,231000000.0
2006-02-13 06:15:00,6.27219,6.27255,6.26622,6.26723,208000000.0
2006-02-13 06:30:00,6.26742,6.26941,6.26456,6.26603,201000000.0
2006-02-13 06:45:00,6.26606,6.26921,6.26497,6.26742,189000000.0
2006-02-13 07:00:00,6.268,6.26918,6.26661,6.26866,199000000.0
2006-02-13 07:15:00,6.26894,6.27069,6.26811,6.27043,234000000.0
2006-02-13 07:30:00,6.27007,6.27131,6.2686,6.26957,179000000.0
2006-02-13 07:45:00,6.26959,6.2719,6.26835,6.27137,188000000.0
2006-02-13 08:00:00,6.27068,6.27183,6.26848,6.26948,196000000.0
2006-02-13 08:15:00,6.26985,6.27008,6.26288,6.26547,179000000.0
2006-02-13 08:30:00,6.26572,6.26759,6.26429,6.26551,176000000.0
2006-02-13 08:45:00,6.26633,6.26853,6.2627,6.26546,227000000.0
2006-02-13 09:00:00,6.26567,6.2669,6.26188,6.26305,195000000.0
2006-02-13 09:15:00,6.26357,6.26442,6.25817,6.25926,214000000.0
2006-02-13 09:30:00,6.25867,6.26302,6.25612,6.26249,228000000.0
2006-02-13 09:45:00,6.26151,6.26459,6.25929,6.26459,218000000.0
2006-02-13 10:00:00,6.26434,6.27074,6.26412,6.26818,195000000.0
2006-02-13 10:15:00,6.26742,6.2683,6.26388,6.26708,194000000.0
2006-02-13 10:30:00,6.26763,6.26785,6.26154,6.26336,191000000.0
2006-02-13 10:45:00,6.26248,6.26919,6.26158,6.26641,176000000.0
2006-02-13 11:00:00,6.26679,6.27232,6.26587,6.2699,199000000.0
2006-02-13 11:15:00,6.2696,6.27526,6.26903,6.27412,203000000.0
2006-02-13 11:30:00,6.27334,6.27641,6.27309,6.27566,198000000.0
2006-02-13 11:45:00,6.27575,6.27578,6.27166,6.27311,182000000.0
2006-02-13 12:00:00,6.27341,6.27387,6.27027,6.27298,187000000.0
2006-02-13 12:15:00,6.27227,6.2757,6.27151,6.27508,183000000.0
2006-02-13 12:30:00,6.27591,6.27591,6.27284,6.27374,195000000.0
2006-02-13 12:45:00,6.27387,6.27575,6.27133,6.27209,193000000.0
2006-02-13 13:00:00,6.27217,6.27514,6.27014,6.2722,237000000.0
2006-02-13 13:15:00,6.27193,6.27264,6.26642,6.26893,203000000.0
2006-02-13 13:30:00,6.26756,6.27157,6.26756,6.27024,175000000.0
2006-02-13 13:45:00,6.26991,6.27502,6.26822,6.27479,181000000.0
2006-02-13 14:00:00,6.27501,6.27522,6.27152,6.27274,188000000.0
2006-02-13 14:15:00,6.27268,6.27469,6.27155,6.27366,193000000.0
2006-02-13 14:30:00,6.27283,6.27524,6.26964,6.27029,200000000.0
2006-02-13 14:45:00,6.26995,6.27403,6.26771,6.273,187000000.0
2006-02-13 15:00:00,6.27373,6.27529,6.26849,6.27341,205000000.0
2006-02-13 15:15:00,6.2727,6.27521,6.27021,6.27325,198000000.0
2006-02-13 15:30:00,6.27359,6.27655,6.26762,6.27118,182000000.0
2006-02-13 15:45:00,6.27204,6.27517,6.27026,6.27321,230000000.0
2006-02-13 16:00:00,6.27405,6.27632,6.2732,6.27587,195000000.0
2006-02-13 16:15:00,6.27542,6.27764,6.27115,6.27309,182000000.0
2006-02-13 16:30:00,6.27334,6.27431,6.26853,6.26977,217000000.0
2006-02-13 16:45:00,6.27007,6.27188,6.26358,6.27107,177000000.0
2006-02-13 17:00:00,6.2707,6.27177,6.26495,6.26779,192000000.0
2006-02-13 17:15:00,6.26917,6.27211,6.26525,6.26768,188000000.0
2006-02-13 17:30:00,6.26762,6.26811,6.25981,6.2625,203000000.0
2006-02-13 17:45:00,6.26311,6.26658,6.25966,6.26424,212000000.0
2006-02-13 18:00:00,6.26337,6.265,6.26119,6.26274,203000000.0
2006-02-13 18:15:00,6.26308,6.26935,6.26169,6.26769,191000000.0
2006-02-13 18:30:00,6.267,6.27008,6.26455,6.26517,208000000.0
2006-02-13 18:45:00,6.26349,6.26638,6.26078,6.26516,200000000.0
2006-02-13 19:00:00,6.26547,6.2683,6.26378,6.26658,214000000.0
2006-02-13 19:15:00,6.26621,6.26836,6.26379,6.26654,195000000.0
2006-02-13 19:30:00,6.26567,6.26726,6.26399,6.26536,199000000.0
2006-02-13 19:45:00,6.26556,6.26735,6.26462,6.26534,209000000.0
2006-02-13 20:00:00,6.2658,6.26839,6.26438,6.26781,198000000.0
2006-02-13 20:15:00,6.26772,6.26874,6.26537,6.26874,192000000.0
2006-02-13 20:30:00,6.26901,6.26957,6.26359,6.26505,218000000.0
2006-02-13 20:45:00,6.26469,6.26657,6.26045,6.26325,194000000.0
2006-02-13 21:00:00,6.26349,6.26382,6.26046,6.26281,200000000.0
2006-02-13 21:15:00,6.26252,6.2636,6.25959,6.26076,178000000.0
2006-02-13 21:30:00,6.26099,6.26375,6.25962,6.26261,212000000.0
2006-02-13 21:45:00,6.26231,6.26337,6.26077,6.26229,196000000.0
2006-02-13 22:00:00,6.2623,6.2632,6.25947,6.26042,210000000.0
2006-02-13 22:15:00,6.26067,6.26263,6.25971,6.26233,201000000.0
2006-02-13 22:30:00,6.26244,6.26429,6.2608,6.26338,179000000.0
2006-02-13 22:45:00,6.2631,6.26469,6.262,6.26346,202000000.0
2006-02-13 23:00:00,6.26423,6.2651,6.26163,6.26263,194000000.0
2006-02-13 23:15:00,6.26318,6.26597,6.26217,6.26472,195000000.0
2006-02-13 23:30:00,6.2647,6.26754,6.26373,6.26655,214000000.0
2006-02-13 23:45:00,6.26644,6.26976,6.26516,6.26804,219000000.0
2006-02-14 00:00:00,6.26863,6.27017,6.26556,6.26665,195000000.0
2006-02-14 00:15:00,6.26611,6.26804,6.26488,6.26593,191000000.0
2006-02-14 00:30:00,6.26614,6.26898,6.2655,6.26768,205000000.0
2006-02-14 00:45:00,6.26798,6.26846,6.2648,6.26587,189000000.0
2006-02-14 01:00:00,6.26588,6.26775,6.26137,6.26236,188000000.0
2006-02-14 01:15:00,6.26236,6.26292,6.25886,6.26238,192000000.0
2006-02-14 01:30:00,6.26225,6.26271,6.25834,6.26054,211000000.0
2006-02-14 01:45:00,6.26067,6.26162,6.25829,6.2611,196000000.0
2006-02-14 02:00:00,6.26147,6.26563,6.26091,6.26558,216000000.0
2006-02-14 02:15:00,6.26567,6.26704,6.26296,6.26596,203000000.0
2006-02-14 02:30:00,6.26532,6.27079,6.26519,6.26943,204000000.0
2006-02-14 02:45:00,6.27025,6.27058,6.268,6.26939,200000000.0
2006-02-14 03:00:00,6.26879,6.27052,6.26735,6.26736,215000000.0
2006-02-14 03:15:00,6.26676,6.27058,6.26668,6.26852,183000000.0
2006-02-14 03:30:00,6.26871,6.27094,6.26765,6.27028,210000000.0
2006-02-14 03:45:00,6.26993,6.27262,6.26836,6.26875,190000000.0
2006-02-14 04:00:00,6.26867,6.27015,6.26673,6.26804,213000000.0
2006-02-14 04:15:00,6.26798,6.26819,6.26374,6.26417,172000000.0
2006-02-14 04:30:00,6.26454,6.26628,6.26282,6.26399,184000000.0
2006-02-14 04:45:00,6.26426,6.26631,6.26324,6.26477,199000000.0
2006-02-14 05:00:00,6.26444,6.26601,6.26362,6.26536,193000000.0
2006-02-14 05:15:00,6.26532,6.26878,6.26333,6.26552,212000000.0
2006-02-14 05:30:00,6.26431,6.26542,6.26268,6.2645,215000000.0
2006-02-14 05:45:00,6.26476,6.26757,6.2635,6.26645,209000000.0
2006-02-14 06:00:00,6.26645,6.26704,6.26183,6.2623,231000000.0
2006-02-14 06:15:00,6.26227,6.2665,6.26212,6.26451,208000000.0
2006-02-14 06:30:00,6.26501,6.26698,6.26373,6.26596,201000000.0
2006-02-14 06:45:00,6.26588,6.26588,6.26227,6.26413,189000000.0
2006-02-14 07:00:00,6.26418,6.26478,6.26185,6.26478,199000000.0
2006-02-14 07:15:00,6.26507,6.26537,6.26233,6.26284,234000000.0
2006-02-14 07:30:00,6.26258,6.26475,6.26018,6.26207,179000000.0
2006-02-14 07:45:00,6.26234,6.26318,6.26003,6.26154,188000000.0
2006-02-14 08:00:00,6.26096,6.2637,6.25828,6.25887,196000000.0
2006-02-14 08:15:00,6.25773,6.25891,6.25402,6.25744,179000000.0
2006-02-14 08:30:00,6.25752,6.26055,6.25406,6.25709,176000000.0
2006-02-14 08:45:00,6.25593,6.25857,6.25339,6.25755,227000000.0
2006-02-14 09:00:00,6.258,6.26603,6.25668,6.2648,195000000.0
2006-02-14 09:15:00,6.26448,6.26467,6.25968,6.26052,214000000.0
2006-02-14 09:30:00,6.25938,6.26148,6.25778,6.26133,228000000.0
2006-02-14 09:45:00,6.26132,6.26353,6.25868,6.26082,218000000.0
2006-02-14 10:00:00,6.25994,6.26273,6.25954,6.26028,195000000.0
2006-02-14 10:15:00,6.26146,6.26194,6.25753,6.25786,194000000.0
2006-02-14 10:30:00,6.25871,6.26184,6.25567,6.2587,191000000.0
2006-02-14 10:45:00,6.25856,6.26061,6.25619,6.25774,176000000.0
2006-02-14 11:00:00,6.25719,6.26077,6.25568,6.26073,199000000.0
2006-02-14 11:15:00,6.26053,6.26215,6.25937,6.26117,203000000.0
2006-02-14 11:30:00,6.2613,6.26489,6.25986,6.26143,198000000.0
2006-02-14 11:45:00,6.26103,6.26159,6.25737,6.26021,182000000.0
2006-02-14 12:00:00,6.26024,6.26137,6.25795,6.26066,187000000.0
2006-02-14 12:15:00,6.25941,6.26307,6.25914,6.26262,183000000.0
2006-02-14 12:30:00,6.26288,6.26636,6.26201,6.26451,195000000.0
2006-02-14 12:45:00,6.26414,6.26577,6.26251,6.26392,193000000.0
2006-02-14 13:00:00,6.26371,6.26643,6.26284,6.2649,237000000.0
2006-02-14 13:15:00,6.26454,6.26603,6.26226,6.26572,203000000.0
2006-02-14 13:30:00,6.26496,6.26912,6.26384,6.26856,175000000.0
2006-02-14 13:45:00,6.26858,6.26932,6.26537,6.26796,181000000.0
2006-02-14 14:00:00,6.26819,6.27095,6.26716,6.26813,188000000.0
2006-02-14 14:15:00,6.26819,6.26889,6.26174,6.26315,193000000.0
2006-02-14 14:30:00,6.26288,6.26408,6.26124,6.26202,200000000.0
2006-02-14 14:45:00,6.26211,6.26552,6.26151,6.26496,187000000.0
2006-02-14 15:00:00,6.26535,6.26843,6.26461,6.26843,205000000.0
2006-02-14 15:15:00,6.26809,6.26809,6.26289,6.2643,198000000.0
2006-02-14 15:30:00,6.26612,6.28759,6.26612,6.28759,182000000.0
2006-02-14 15:45:00,6.28772,6.28772,6.2785,6.27981,230000000.0
2006-02-14 16:00:00,6.28016,6.28276,6.27826,6.28065,195000000.0
2006-02-14 16:15:00,6.28063,6.28561,6.28004,6.2817,182000000.0
2006-02-14 16:30:00,6.28179,6.2843,6.27616,6.27683,217000000.0
2006-02-14 16:45:00,6.27862,6.2799,6.27261,6.27715,177000000.0
2006-02-14 17:00:00,6.2767,6.28002,6.27401,6.27743,192000000.0
2006-02-14 17:15:00,6.27719,6.28006,6.27515,6.27928,188000000.0
2006-02-14 17:30:00,6.27903,6.27955,6.2745,6.27554,203000000.0
2006-02-14 17:45:00,6.27644,6.28281,6.27448,6.28247,212000000.0
2006-02-14 18:00:00,6.28276,6.28276,6.2726,6.27566,203000000.0
2006-02-14 18:15:00,6.27614,6.27729,6.26463,6.26463,191000000.0
2006-02-14 18:30:00,6.26477,6.26664,6.26159,6.26506,208000000.0
2006-02-14 18:45:00,6.26573,6.27129,6.2656,6.27008,200000000.0
2006-02-14 19:00:00,6.26958,6.27095,6.2639,6.2649,214000000.0
2006-02-14 19:15:00,6.26486,6.27,6.26486,6.26837,195000000.0
2006-02-14 19:30:00,6.267,6.26948,6.26467,6.26574,199000000.0
2006-02-14 19:45:00,6.2666,6.27018,6.26406,6.26896,209000000.0
2006-02-14 20:00:00,6.26911,6.26911,6.26578,6.26731,198000000.0
2006-02-14 20:15:00,6.26757,6.26974,6.26562,6.26974,192000000.0
2006-02-14 20:30:00,6.2691,6.27072,6.26723,6.26769,218000000.0
2006-02-14 20:45:00,6.26838,6.27084,6.26434,6.26534,194000000.0
2006-02-14 21:00:00,6.26567,6.26805,6.26283,6.26729,200000000.0
2006-02-14 21:15:00,6.26674,6.26915,6.26321,6.26498,178000000.0
2006-02-14 21:30:00,6.26334,6.26685,6.25908,6.26189,212000000.0
2006-02-14 21:45:00,6.26048,6.26329,6.25928,6.26184,196000000.0
2006-02-14 22:00:00,6.26166,6.2632,6.25717,6.2603,210000000.0
2006-02-14 22:15:00,6.26074,6.26294,6.25857,6.25949,201000000.0
2006-02-14 22:30:00,6.2595,6.2618,6.25767,6.26019,179000000.0
2006-02-14 22:45:00,6.25917,6.26169,6.25665,6.25815,202000000.0
2006-02-14 23:00:00,6.25775,6.25958,6.25691,6.25769,194000000.0
2006-02-14 23:15:00,6.25783,6.25948,6.25691,6.25868,195000000.0
2006-02-14 23:30:00,6.25945,6.25991,6.25752,6.25863,214000000.0
2006-02-14 23:45:00,6.25826,6.2599,6.25703,6.25954,219000000.0
2006-02-15 00:00:00,6.25933,6.26011,6.25657,6.25787,195000000.0
2006-02-15 00:15:00,6.25751,6.25929,6.25633,6.2574,191000000.0
2006-02-15 00:30:00,6.25753,6.26217,6.25693,6.25911,205000000.0
2006-02-15 00:45:00,6.26037,6.26225,6.25884,6.26096,189000000.0
2006-02-15 01:00:00,6.25984,6.26053,6.25472,6.25684,188000000.0
2006-02-15 01:15:00,6.25439,6.25831,6.25197,6.25782,192000000.0
2006-02-15 01:30:00,6.25743,6.25989,6.25602,6.25744,211000000.0
2006-02-15 01:45:00,6.25731,6.26062,6.25663,6.25998,196000000.0
2006-02-15 02:00:00,6.25959,6.2607,6.25583,6.25687,216000000.0
2006-02-15 02:15:00,6.25801,6.25871,6.25379,6.25451,203000000.0
2006-02-15 02:30:00,6.25443,6.2587,6.25242,6.2578,204000000.0
2006-02-15 02:45:00,6.25771,6.26063,6.25554,6.25761,200000000.0
2006-02-15 03:00:00,6.2579,6.2591,6.25588,6.25819,215000000.0
2006-02-15 03:15:00,6.25795,6.25984,6.25661,6.25775,183000000.0
2006-02-15 03:30:00,6.2577,6.25806,6.25142,6.25309,210000000.0
2006-02-15 03:45:00,6.25193,6.25431,6.2496,6.25235,190000000.0
2006-02-15 04:00:00,6.2523,6.25369,6.2506,6.25315,213000000.0
2006-02-15 04:15:00,6.25257,6.25828,6.25257,6.25308,172000000.0
2006-02-15 04:30:00,6.25336,6.25608,6.2528,6.25451,184000000.0
2006-02-15 04:45:00,6.25438,6.25503,6.25224,6.25457,199000000.0
2006-02-15 05:00:00,6.25469,6.25619,6.25262,6.25323,193000000.0
2006-02-15 05:15:00,6.2534,6.25648,6.25273,6.25637,212000000.0
2006-02-15 05:30:00,6.25575,6.25754,6.25389,6.25509,215000000.0
2006-02-15 05:45:00,6.25516,6.2569,6.25367,6.2547,209000000.0
2006-02-15 06:00:00,6.25455,6.25604,6.2535,6.25472,231000000.0
2006-02-15 06:15:00,6.25616,6.25659,6.2539,6.25613,208000000.0
2006-02-15 06:30:00,6.25583,6.25657,6.25393,6.25638,201000000.0
2006-02-15 06:45:00,6.25621,6.25707,6.25437,6.256,189000000.0
2006-02-15 07:00:00,6.25604,6.25675,6.25383,6.25587,199000000.0
2006-02-15 07:15:00,6.25679,6.25722,6.25402,6.25445,234000000.0
2006-02-15 07:30:00,6.25436,6.25702,6.25415,6.25561,179000000.0
2006-02-15 07:45:00,6.25601,6.25762,6.25517,6.25632,188000000.0
2006-02-15 08:00:00,6.25678,6.2586,6.25551,6.25839,196000000.0
2006-02-15 08:15:00,6.25819,6.26019,6.25663,6.25743,179000000.0
2006-02-15 08:30:00,6.25714,6.26012,6.25714,6.25939,176000000.0
2006-02-15 08:45:00,6.25964,6.25982,6.25531,6.25821,227000000.0
2006-02-15 09:00:00,6.25836,6.2602,6.2569,6.25831,195000000.0
2006-02-15 09:15:00,6.25904,6.26138,6.25723,6.2609,214000000.0
2006-02-15 09:30:00,6.26166,6.26291,6.25934,6.26204,228000000.0
2006-02-15 09:45:00,6.2626,6.26423,6.2595,6.26051,218000000.0
2006-02-15 10:00:00,6.26001,6.26274,6.25835,6.26261,195000000.0
2006-02-15 10:15:00,6.26264,6.26327,6.25868,6.2596,194000000.0
2006-02-15 10:30:00,6.2598,6.26102,6.2573,6.26036,191000000.0
2006-02-15 10:45:00,6.25996,6.26219,6.25909,6.26041,176000000.0
2006-02-15 11:00:00,6.25978,6.26356,6.25892,6.26312,199000000.0
2006-02-15 11:15:00,6.26376,6.2646,6.26005,6.26087,203000000.0
2006-02-15 11:30:00,6.26093,6.26323,6.25995,6.2624,198000000.0
2006-02-15 11:45:00,6.26185,6.26509,6.25992,6.26312,182000000.0
2006-02-15 12:00:00,6.2631,6.26469,6.26052,6.26141,187000000.0
2006-02-15 12:15:00,6.26149,6.26217,6.25878,6.26019,183000000.0
2006-02-15 12:30:00,6.26158,6.26458,6.25948,6.26181,195000000.0
2006-02-15 12:45:00,6.26173,6.26276,6.25731,6.25771,193000000.0
2006-02-15 13:00:00,6.25843,6.26146,6.25719,6.25883,237000000.0
2006-02-15 13:15:00,6.25898,6.26187,6.25675,6.26072,203000000.0
2006-02-15 13:30:00,6.26091,6.26248,6.25873,6.25873,175000000.0
2006-02-15 13:45:00,6.25878,6.2643,6.25787,6.26384,181000000.0
2006-02-15 14:00:00,6.26319,6.26469,6.26126,6.26275,188000000.0
2006-02-15 14:15:00,6.26345,6.26543,6.26107,6.26494,193000000.0
2006-02-15 14:30:00,6.26498,6.26694,6.26281,6.26474,200000000.0
2006-02-15 14:45:00,6.26526,6.26612,6.26154,6.26437,187000000.0
2006-02-15 15:00:00,6.2642,6.26517,6.26138,6.2646,205000000.0
2006-02-15 15:15:00,6.26526,6.26527,6.26158,6.26304,198000000.0
2006-02-15 15:30:00,6.2631,6.26327,6.25529,6.25538,182000000.0
2006-02-15 15:45:00,6.25661,6.25934,6.25437,6.25845,230000000.0
2006-02-15 16:00:00,6.25624,6.25628,6.24577,6.25234,195000000.0
2006-02-15 16:15:00,6.2517,6.25233,6.24747,6.25059,182000000.0
2006-02-15 16:30:00,6.25101,6.25884,6.24903,6.25644,217000000.0
2006-02-15 16:45:00,6.25637,6.25652,6.25015,6.25127,177000000.0
2006-02-15 17:00:00,6.25138,6.26115,6.24635,6.24754,192000000.0
2006-02-15 17:15:00,6.2482,6.25727,6.23986,6.25607,188000000.0
2006-02-15 17:30:00,6.25668,6.2744,6.25609,6.27351,203000000.0
2006-02-15 17:45:00,6.27432,6.27822,6.26676,6.26829,212000000.0
2006-02-15 18:00:00,6.26862,6.27017,6.26305,6.26806,203000000.0
2006-02-15 18:15:00,6.26795,6.27739,6.2667,6.27391,191000000.0
2006-02-15 18:30:00,6.27534,6.27819,6.27365,6.27481,208000000.0
2006-02-15 18:45:00,6.27543,6.28379,6.27434,6.27701,200000000.0
2006-02-15 19:00:00,6.2766,6.27915,6.27265,6.27315,214000000.0
2006-02-15 19:15:00,6.27273,6.27756,6.27008,6.27531,195000000.0
2006-02-15 19:30:00,6.27481,6.2804,6.27481,6.27608,199000000.0
2006-02-15 19:45:00,6.27536,6.2798,6.27379,6.27568,209000000.0
2006-02-15 20:00:00,6.27624,6.28031,6.27573,6.27688,198000000.0
2006-02-15 20:15:00,6.27587,6.28209,6.2758,6.27813,192000000.0
2006-02-15 20:30:00,6.277,6.28092,6.27658,6.27832,218000000.0
2006-02-15 20:45:00,6.2785,6.2815,6.27692,6.2797,194000000.0
2006-02-15 21:00:00,6.27955,6.28129,6.27831,6.27989,200000000.0
2006-02-15 21:15:00,6.28029,6.28118,6.27536,6.27789,178000000.0
2006-02-15 21:30:00,6.27703,6.27835,6.27586,6.27672,212000000.0
2006-02-15 21:45:00,6.27718,6.27799,6.2744,6.27517,196000000.0
2006-02-15 22:00:00,6.27509,6.27738,6.27447,6.27447,210000000.0
2006-02-15 22:15:00,6.27398,6.27692,6.27388,6.27678,201000000.0
2006-02-15 22:30:00,6.27665,6.27827,6.27519,6.2772,179000000.0
2006-02-15 22:45:00,6.27622,6.27665,6.27394,6.27569,202000000.0
2006-02-15 23:00:00,6.27597,6.27617,6.27323,6.27615,194000000.0
2006-02-15 23:15:00,6.27619,6.27665,6.27196,6.27223,195000000.0
2006-02-15 23:30:00,6.27318,6.27483,6.2708,6.27327,214000000.0
2006-02-15 23:45:00,6.27295,6.27431,6.27041,6.27383,219000000.0
2006-02-16 00:00:00,6.2735,6.27503,6.27192,6.27313,195000000.0
2006-02-16 00:15:00,6.27329,6.27482,6.26942,6.27045,191000000.0
2006-02-16 00:30:00,6.27123,6.27315,6.26991,6.27076,205000000.0
2006-02-16 00:45:00,6.27144,6.27247,6.26996,6.27058,189000000.0
2006-02-16 01:00:00,6.27075,6.27232,6.26886,6.27153,188000000.0
2006-02-16 01:15:00,6.27182,6.27357,6.27033,6.27308,192000000.0
2006-02-16 01:30:00,6.27328,6.27462,6.27207,6.27304,211000000.0
2006-02-16 01:45:00,6.27319,6.27659,6.27303,6.2753,196000000.0
2006-02-16 02:00:00,6.27517,6.28107,6.27517,6.28094,216000000.0
2006-02-16 02:15:00,6.28078,6.28198,6.2784,6.28108,203000000.0
2006-02-16 02:30:00,6.28106,6.28186,6.2767,6.2786,204000000.0
2006-02-16 02:45:00,6.27881,6.28002,6.27695,6.27864,200000000.0
2006-02-16 03:00:00,6.27801,6.28111,6.27686,6.27998,215000000.0
2006-02-16 03:15:00,6.27935,6.28034,6.27725,6.27929,183000000.0
2006-02-16 03:30:00,6.2794,6.27972,6.27494,6.27623,210000000.0
2006-02-16 03:45:00,6.27591,6.27753,6.27481,6.2767,190000000.0
2006-02-16 04:00:00,6.27651,6.2779,6.27539,6.27685,213000000.0
2006-02-16 04:15:00,6.27656,6.27725,6.27434,6.27475,172000000.0
2006-02-16 04:30:00,6.27475,6.27752,6.2738,6.27573,184000000.0
2006-02-16 04:45:00,6.27574,6.2789,6.27543,6.2774,199000000.0
2006-02-16 05:00:00,6.27744,6.28085,6.27705,6.27854,193000000.0
2006-02-16 05:15:00,6.27818,6.27951,6.27675,6.2778,212000000.0
2006-02-16 05:30:00,6.27817,6.27949,6.27587,6.27735,215000000.0
2006-02-16 05:45:00,6.27735,6.27843,6.27632,6.27704,209000000.0
2006-02-16 06:00:00,6.27672,6.28074,6.27653,6.27883,231000000.0
2006-02-16 06:15:00,6.27862,6.27967,6.27626,6.27846,208000000.0
2006-02-16 06:30:00,6.27874,6.27874,6.27515,6.27515,201000000.0
2006-02-16 06:45:00,6.2754,6.27681,6.27441,6.27441,189000000.0
2006-02-16 07:00:00,6.2745,6.27583,6.27359,6.2745,199000000.0
2006-02-16 07:15:00,6.27462,6.27773,6.27383,6.27592,234000000.0
2006-02-16 07:30:00,6.27624,6.27838,6.27461,6.27578,179000000.0
2006-02-16 07:45:00,6.27639,6.28019,6.27639,6.27822,188000000.0
2006-02-16 08:00:00,6.27793,6.27897,6.27481,6.27671,196000000.0
2006-02-16 08:15:00,6.27622,6.27699,6.27357,6.27446,179000000.0
2006-02-16 08:30:00,6.27477,6.27691,6.27263,6.27421,176000000.0
2006-02-16 08:45:00,6.27389,6.27622,6.27121,6.27549,227000000.0
2006-02-16 09:00:00,6.27455,6.27694,6.27317,6.27506,195000000.0
2006-02-16 09:15:00,6.2763,6.27767,6.27402,6.27403,214000000.0
2006-02-16 09:30:00,6.27424,6.27774,6.27412,6.27675,228000000.0
2006-02-16 09:45:00,6.27696,6.27839,6.27505,6.27625,218000000.0
2006-02-16 10:00:00,6.27551,6.27805,6.27504,6.27732,195000000.0
2006-02-16 10:15:00,6.27662,6.27936,6.27493,6.27687,194000000.0
2006-02-16 10:30:00,6.27699,6.28181,6.27602,6.28134,191000000.0
2006-02-16 10:45:00,6.28134,6.28413,6.27838,6.27991,176000000.0
2006-02-16 11:00:00,6.27978,6.282,6.27871,6.28176,199000000.0
2006-02-16 11:15:00,6.28139,6.285,6.27944,6.28385,203000000.0
2006-02-16 11:30:00,6.28396,6.28471,6.27709,6.28055,198000000.0
2006-02-16 11:45:00,6.28108,6.28428,6.27941,6.28354,182000000.0
2006-02-16 12:00:00,6.28395,6.28679,6.28152,6.28306,187000000.0
2006-02-16 12:15:00,6.28299,6.28411,6.28048,6.28109,183000000.0
2006-02-16 12:30:00,6.28121,6.28404,6.28061,6.28268,195000000.0
2006-02-16 12:45:00,6.28284,6.28474,6.28214,6.28367,193000000.0
2006-02-16 13:00:00,6.28359,6.28837,6.28292,6.28787,237000000.0
2006-02-16 13:15:00,6.28802,6.29455,6.28772,6.29141,203000000.0
2006-02-16 13:30:00,6.29106,6.294,6.28669,6.2889,175000000.0
2006-02-16 13:45:00,6.28911,6.29119,6.2851,6.28715,181000000.0
2006-02-16 14:00:00,6.28814,6.28833,6.28377,6.28381,188000000.0
2006-02-16 14:15:00,6.2837,6.28652,6.28294,6.28384,193000000.0
2006-02-16 14:30:00,6.28384,6.28658,6.28321,6.28632,200000000.0
2006-02-16 14:45:00,6.28607,6.2876,6.2835,6.28625,187000000.0
2006-02-16 15:00:00,6.28504,6.29087,6.28463,6.29054,205000000.0
2006-02-16 15:15:00,6.28913,6.28975,6.28524,6.28789,198000000.0
2006-02-16 15:30:00,6.28805,6.29196,6.28224,6.28474,182000000.0
2006-02-16 15:45:00,6.28577,6.28612,6.27833,6.27992,230000000.0
2006-02-16 16:00:00,6.27952,6.28321,6.27868,6.28033,195000000.0
2006-02-16 16:15:00,6.27997,6.28328,6.27914,6.28181,182000000.0
2006-02-16 16:30:00,6.28169,6.28282,6.27552,6.27616,217000000.0
2006-02-16 16:45:00,6.27618,6.2823,6.27549,6.28035,177000000.0
2006-02-16 17:00:00,6.28077,6.28502,6.27893,6.28487,192000000.0
2006-02-16 17:15:00,6.28593,6.28736,6.27848,6.27927,188000000.0
2006-02-16 17:30:00,6.27927,6.28122,6.27603,6.27734,203000000.0
2006-02-16 17:45:00,6.27688,6.2808,6.2749,6.27722,212000000.0
2006-02-16 18:00:00,6.27635,6.2785,6.2707,6.27464,203000000.0
2006-02-16 18:15:00,6.27411,6.27782,6.27308,6.27552,191000000.0
2006-02-16 18:30:00,6.27611,6.27843,6.27343,6.27573,208000000.0
2006-02-16 18:45:00,6.27632,6.28,6.27476,6.2783,200000000.0
2006-02-16 19:00:00,6.27928,6.28184,6.27702,6.27937,214000000.0
2006-02-16 19:15:00,6.27959,6.28129,6.27662,6.2793,195000000.0
2006-02-16 19:30:00,6.27932,6.28226,6.2789,6.28089,199000000.0
2006-02-16 19:45:00,6.28062,6.28186,6.27478,6.27727,209000000.0
2006-02-16 20:00:00,6.27838,6.27965,6.27555,6.27929,198000000.0
2006-02-16 20:15:00,6.27915,6.28125,6.27826,6.2794,192000000.0
2006-02-16 20:30:00,6.27897,6.2816,6.27756,6.27882,218000000.0
2006-02-16 20:45:00,6.27898,6.28087,6.27806,6.28019,194000000.0
2006-02-16 21:00:00,6.27951,6.28205,6.27702,6.2785,200000000.0
2006-02-16 21:15:00,6.27764,6.27939,6.27438,6.27856,178000000.0
2006-02-16 21:30:00,6.27886,6.27943,6.27438,6.27727,212000000.0
2006-02-16 21:45:00,6.27637,6.27747,6.27245,6.27401,196000000.0
2006-02-16 22:00:00,6.27407,6.27497,6.27162,6.27244,210000000.0
2006-02-16 22:15:00,6.27266,6.27471,6.27047,6.27317,201000000.0
2006-02-16 22:30:00,6.27228,6.27493,6.27022,6.27383,179000000.0
2006-02-16 22:45:00,6.27316,6.27416,6.2678,6.27164,202000000.0
2006-02-16 23:00:00,6.27175,6.2759,6.26937,6.27091,194000000.0
2006-02-16 23:15:00,6.27155,6.27155,6.26454,6.26597,195000000.0
2006-02-16 23:30:00,6.2646,6.26667,6.26301,6.26487,214000000.0
2006-02-16 23:45:00,6.2644,6.26758,6.26321,6.26541,219000000.0
2006-02-17 00:00:00,6.26521,6.26855,6.26468,6.26813,195000000.0
2006-02-17 00:15:00,6.26827,6.26832,6.26439,6.26562,191000000.0
2006-02-17 00:30:00,6.26564,6.2696,6.26548,6.26753,205000000.0
2006-02-17 00:45:00,6.2675,6.26838,6.26489,6.26613,189000000.0
2006-02-17 01:00:00,6.26566,6.26929,6.2646,6.26744,188000000.0
2006-02-17 01:15:00,6.26752,6.26895,6.26505,6.26787,192000000.0
2006-02-17 01:30:00,6.26841,6.26871,6.26526,6.2661,211000000.0
2006-02-17 01:45:00,6.26609,6.26669,6.26071,6.26447,196000000.0
2006-02-17 02:00:00,6.26431,6.26965,6.26361,6.2682,216000000.0
2006-02-17 02:15:00,6.26787,6.26822,6.26494,6.26584,203000000.0
2006-02-17 02:30:00,6.26636,6.26829,6.26476,6.26692,204000000.0
2006-02-17 02:45:00,6.26727,6.26768,6.26279,6.26564,200000000.0
2006-02-17 03:00:00,6.26556,6.27154,6.26556,6.27015,215000000.0
2006-02-17 03:15:00,6.27054,6.2764,6.27042,6.27427,183000000.0
2006-02-17 03:30:00,6.27454,6.27781,6.27282,6.27587,210000000.0
2006-02-17 03:45:00,6.27585,6.27999,6.27414,6.27668,190000000.0
2006-02-17 04:00:00,6.27753,6.27959,6.27282,6.27446,213000000.0
2006-02-17 04:15:00,6.27476,6.2776,6.27249,6.27545,172000000.0
2006-02-17 04:30:00,6.27525,6.27879,6.27486,6.27781,184000000.0
2006-02-17 04:45:00,6.27788,6.27937,6.27587,6.2772,199000000.0
2006-02-17 05:00:00,6.27724,6.27951,6.27678,6.27753,193000000.0
2006-02-17 05:15:00,6.27722,6.27955,6.27535,6.27758,212000000.0
2006-02-17 05:30:00,6.27723,6.28167,6.27638,6.2791,215000000.0
2006-02-17 05:45:00,6.27922,6.28083,6.27822,6.27921,209000000.0
2006-02-17 06:00:00,6.27903,6.27982,6.27629,6.27739,231000000.0
2006-02-17 06:15:00,6.27726,6.27858,6.27547,6.27608,208000000.0
2006-02-17 06:30:00,6.27599,6.27796,6.2738,6.27532,201000000.0
2006-02-17 06:45:00,6.27513,6.27661,6.26968,6.27487,189000000.0
2006-02-17 07:00:00,6.27546,6.27588,6.27456,6.27502,199000000.0
2006-02-17 07:15:00,6.2751,6.27584,6.27306,6.27409,234000000.0
2006-02-17 07:30:00,6.2742,6.27551,6.27244,6.27424,179000000.0
2006-02-17 07:45:00,6.27498,6.27545,6.2677,6.2728,188000000.0
2006-02-17 08:00:00,6.27361,6.27796,6.27318,6.27761,196000000.0
2006-02-17 08:15:00,6.27748,6.27844,6.27287,6.27339,179000000.0
2006-02-17 08:30:00,6.27376,6.27874,6.27256,6.27514,176000000.0
2006-02-17 08:45:00,6.27526,6.27699,6.27382,6.27645,227000000.0
2006-02-17 09:00:00,6.27634,6.28021,6.27546,6.27748,195000000.0
2006-02-17 09:15:00,6.27773,6.27944,6.27607,6.27847,214000000.0
2006-02-17 09:30:00,6.27834,6.27936,6.27493,6.2761,228000000.0
2006-02-17 09:45:00,6.27613,6.27764,6.27379,6.27764,218000000.0
2006-02-17 10:00:00,6.27825,6.2821,6.27687,6.2796,195000000.0
2006-02-17 10:15:00,6.27897,6.2804,6.27745,6.27871,194000000.0
2006-02-17 10:30:00,6.27932,6.2801,6.2764,6.27794,191000000.0
2006-02-17 10:45:00,6.27794,6.28274,6.27695,6.2823,176000000.0
2006-02-17 11:00:00,6.28218,6.28683,6.28202,6.28334,199000000.0
2006-02-17 11:15:00,6.28386,6.28412,6.27834,6.28015,203000000.0
2006-02-17 11:30:00,6.27876,6.28151,6.27378,6.27538,198000000.0
2006-02-17 11:45:00,6.27428,6.27655,6.27354,6.27573,182000000.0
2006-02-17 12:00:00,6.27548,6.27762,6.27249,6.27606,187000000.0
2006-02-17 12:15:00,6.27755,6.27837,6.27248,6.27541,183000000.0
2006-02-17 12:30:00,6.27555,6.27923,6.27436,6.27753,195000000.0
2006-02-17 12:45:00,6.27785,6.28031,6.2766,6.27905,193000000.0
2006-02-17 13:00:00,6.27912,6.2817,6.27784,6.28002,237000000.0
2006-02-17 13:15:00,6.27952,6.28261,6.27668,6.27824,203000000.0
2006-02-17 13:30:00,6.27784,6.28185,6.27665,6.2799,175000000.0
2006-02-17 13:45:00,6.27989,6.28286,6.27875,6.28232,181000000.0
2006-02-17 14:00:00,6.283,6.28738,6.27888,6.2856,188000000.0
2006-02-17 14:15:00,6.28484,6.28536,6.28179,6.28305,193000000.0
2006-02-17 14:30:00,6.28381,6.28494,6.28002,6.28113,200000000.0
2006-02-17 14:45:00,6.28195,6.28794,6.2808,6.2864,187000000.0
2006-02-17 15:00:00,6.28547,6.28957,6.28219,6.28686,205000000.0
2006-02-17 15:15:00,6.28654,6.28723,6.28206,6.28421,198000000.0
2006-02-17 15:30:00,6.28432,6.28867,6.27803,6.2845,182000000.0
2006-02-17 15:45:00,6.28491,6.28726,6.27968,6.28105,230000000.0
2006-02-17 16:00:00,6.28081,6.28202,6.27645,6.28001,195000000.0
2006-02-17 16:15:00,6.28045,6.28077,6.27786,6.27833,182000000.0
2006-02-17 16:30:00,6.27894,6.28026,6.275,6.27735,217000000.0
2006-02-17 16:45:00,6.27775,6.27781,6.26899,6.26904,177000000.0
2006-02-17 17:00:00,6.27141,6.27214,6.25659,6.25952,192000000.0
2006-02-17 17:15:00,6.25951,6.2598,6.25158,6.25398,188000000.0
2006-02-17 17:30:00,6.254,6.25518,6.24521,6.24709,203000000.0
2006-02-17 17:45:00,6.24722,6.25899,6.24532,6.25643,212000000.0
2006-02-17 18:00:00,6.25661,6.2573,6.25202,6.25261,203000000.0
2006-02-17 18:15:00,6.25271,6.25521,6.24516,6.25426,191000000.0
2006-02-17 18:30:00,6.25343,6.25568,6.2509,6.25233,208000000.0
2006-02-17 18:45:00,6.25251,6.2671,6.25236,6.26482,200000000.0
2006-02-17 19:00:00,6.26524,6.26596,6.26189,6.26441,214000000.0
2006-02-17 19:15:00,6.26458,6.27822,6.26317,6.27816,195000000.0
2006-02-17 19:30:00,6.27801,6.28062,6.27015,6.27731,199000000.0
2006-02-17 19:45:00,6.27677,6.27677,6.2583,6.26224,209000000.0
2006-02-17 20:00:00,6.26186,6.26266,6.25055,6.25143,198000000.0
2006-02-17 20:15:00,6.2513,6.25695,6.24535,6.25346,192000000.0
2006-02-17 20:30:00,6.25348,6.25709,6.25081,6.25153,218000000.0
2006-02-17 20:45:00,6.25111,6.25403,6.25007,6.25271,194000000.0
2006-02-17 21:00:00,6.25232,6.25285,6.24883,6.25115,200000000.0
2006-02-17 21:15:00,6.25117,6.25324,6.24932,6.25192,178000000.0
2006-02-17 21:30:00,6.25186,6.25274,6.2485,6.25071,212000000.0
2006-02-17 21:45:00,6.25036,6.25146,6.24784,6.24918,196000000.0
2006-02-17 22:00:00,6.24876,6.25097,6.24619,6.24619,210000000.0
2006-02-17 22:15:00,6.24687,6.25123,6.24661,6.24898,201000000.0
2006-02-17 22:30:00,6.24888,6.25167,6.24864,6.24902,179000000.0
2006-02-17 22:45:00,6.2485,6.25077,6.24831,6.24842,202000000.0
2006-02-17 23:00:00,6.2487,6.25157,6.24815,6.24881,194000000.0
2006-02-17 23:15:00,6.24945,6.2511,6.24729,6.24925,195000000.0
2006-02-17 23:30:00,6.24916,6.24976,6.24682,6.24732,214000000.0
2006-02-17 23:45:00,6.24718,6.25015,6.24518,6.24518,219000000.0
2006-02-20 02:00:00,6.24273,6.2443,6.23977,6.24128,216000000.0
2006-02-20 02:15:00,6.24158,6.24507,6.24154,6.24281,203000000.0
2006-02-20 02:30:00,6.24351,6.24753,6.24351,6.24736,204000000.0
2006-02-20 02:45:00,6.24703,6.2475,6.24167,6.24167,200000000.0
2006-02-20 03:00:00,6.2402,6.24436,6.24015,6.24136,215000000.0
2006-02-20 03:15:00,6.24049,6.24369,6.23913,6.24052,183000000.0
2006-02-20 03:30:00,6.24001,6.24214,6.23868,6.24026,210000000.0
2006-02-20 03:45:00,6.24018,6.24355,6.23982,6.24176,190000000.0
2006-02-20 04:00:00,6.24167,6.24306,6.23902,6.24009,213000000.0
2006-02-20 04:15:00,6.24006,6.24173,6.22926,6.23029,172000000.0
2006-02-20 04:30:00,6.22939,6.23111,6.22769,6.22887,184000000.0
2006-02-20 04:45:00,6.22849,6.23052,6.22703,6.23022,199000000.0
2006-02-20 05:00:00,6.23001,6.23326,6.22856,6.23246,193000000.0
2006-02-20 05:15:00,6.23224,6.23348,6.23035,6.23125,212000000.0
2006-02-20 05:30:00,6.23083,6.23383,6.22972,6.23197,215000000.0
2006-02-20 05:45:00,6.232,6.23437,6.23154,6.23346,209000000.0
2006-02-20 06:00:00,6.23342,6.23424,6.22911,6.22988,231000000.0
2006-02-20 06:15:00,6.22972,6.23195,6.22907,6.231,208000000.0
2006-02-20 06:30:00,6.23145,6.23479,6.23046,6.23165,201000000.0
2006-02-20 06:45:00,6.23173,6.23196,6.22761,6.22939,189000000.0
2006-02-20 07:00:00,6.22895,6.23381,6.22824,6.23291,199000000.0
2006-02-20 07:15:00,6.23184,6.23283,6.22953,6.2303,234000000.0
2006-02-20 07:30:00,6.23009,6.23248,6.22862,6.23218,179000000.0
2006-02-20 07:45:00,6.23199,6.23454,6.2306,6.23454,188000000.0
2006-02-20 08:00:00,6.23416,6.23485,6.23072,6.23157,196000000.0
2006-02-20 08:15:00,6.23179,6.2329,6.23013,6.23061,179000000.0
2006-02-20 08:30:00,6.2319,6.23395,6.23079,6.23291,176000000.0
2006-02-20 08:45:00,6.23252,6.23408,6.23045,6.23092,227000000.0
2006-02-20 09:00:00,6.23112,6.2343,6.22914,6.23315,195000000.0
2006-02-20 09:15:00,6.23241,6.23912,6.23126,6.2369,214000000.0
2006-02-20 09:30:00,6.23653,6.23928,6.23251,6.23289,228000000.0
2006-02-20 09:45:00,6.23321,6.2395,6.23194,6.23832,218000000.0
2006-02-20 10:00:00,6.23862,6.24126,6.23606,6.24078,195000000.0
2006-02-20 10:15:00,6.24062,6.24172,6.23763,6.24074,194000000.0
2006-02-20 10:30:00,6.24097,6.24766,6.23952,6.24692,191000000.0
2006-02-20 10:45:00,6.24689,6.24922,6.24433,6.24574,176000000.0
2006-02-20 11:00:00,6.24595,6.24825,6.24323,6.24428,199000000.0
2006-02-20 11:15:00,6.24446,6.24519,6.24129,6.24245,203000000.0
2006-02-20 11:30:00,6.24294,6.24503,6.24168,6.24329,198000000.0
2006-02-20 11:45:00,6.24365,6.24455,6.24074,6.2417,182000000.0
2006-02-20 12:00:00,6.24199,6.24419,6.24126,6.2419,187000000.0
2006-02-20 12:15:00,6.24145,6.24304,6.23927,6.24206,183000000.0
2006-02-20 12:30:00,6.24209,6.24327,6.24039,6.24224,195000000.0
2006-02-20 12:45:00,6.2423,6.24348,6.24115,6.24187,193000000.0
2006-02-20 13:00:00,6.24217,6.2454,6.2412,6.24367,237000000.0
2006-02-20 13:15:00,6.24437,6.2459,6.24293,6.24364,203000000.0
2006-02-20 13:30:00,6.24358,6.24463,6.24198,6.2431,175000000.0
2006-02-20 13:45:00,6.2433,6.24678,6.24266,6.24577,181000000.0
2006-02-20 14:00:00,6.2469,6.24798,6.24458,6.24599,188000000.0
2006-02-20 14:15:00,6.24619,6.2488,6.24481,6.2451,193000000.0
2006-02-20 14:30:00,6.24436,6.24722,6.24379,6.24615,200000000.0
2006-02-20 14:45:00,6.2464,6.24785,6.24539,6.24629,187000000.0
2006-02-20 15:00:00,6.24641,6.24887,6.24476,6.24859,205000000.0
2006-02-20 15:15:00,6.2476,6.24764,6.24373,6.24643,198000000.0
2006-02-20 15:30:00,6.2462,6.24639,6.2416,6.24242,182000000.0
2006-02-20 15:45:00,6.2429,6.24412,6.24104,6.24243,230000000.0
2006-02-20 16:00:00,6.24291,6.24493,6.24167,6.24269,195000000.0
2006-02-20 16:15:00,6.24329,6.24535,6.24165,6.24371,182000000.0
2006-02-20 16:30:00,6.2433,6.24476,6.24232,6.24339,217000000.0
2006-02-20 16:45:00,6.24294,6.24687,6.24058,6.24058,177000000.0
2006-02-20 17:00:00,6.24205,6.24338,6.23737,6.24077,192000000.0
2006-02-20 17:15:00,6.24093,6.24419,6.24011,6.24419,188000000.0
2006-02-20 17:30:00,6.24298,6.24433,6.24081,6.24125,203000000.0
2006-02-20 17:45:00,6.24163,6.24299,6.23943,6.24069,212000000.0
2006-02-20 18:00:00,6.23954,6.24174,6.23829,6.24095,203000000.0
2006-02-20 18:15:00,6.24122,6.24307,6.23853,6.24178,191000000.0
2006-02-20 18:30:00,6.24174,6.24364,6.23979,6.24134,208000000.0
2006-02-20 18:45:00,6.24191,6.24269,6.23935,6.23964,200000000.0
2006-02-20 19:00:00,6.24129,6.24292,6.23925,6.24144,214000000.0
2006-02-20 19:15:00,6.24179,6.24314,6.24056,6.24126,195000000.0
2006-02-20 19:30:00,6.24065,6.24325,6.24065,6.24099,199000000.0
2006-02-20 19:45:00,6.24078,6.24283,6.23922,6.24092,209000000.0
2006-02-20 20:00:00,6.24051,6.24172,6.23957,6.24056,198000000.0
2006-02-20 20:15:00,6.24072,6.24239,6.23952,6.24122,192000000.0
2006-02-20 20:30:00,6.24084,6.24419,6.24079,6.24194,218000000.0
2006-02-20 20:45:00,6.24208,6.24517,6.24058,6.24425,194000000.0
2006-02-20 21:00:00,6.24434,6.24573,6.24277,6.2429,200000000.0
2006-02-20 21:15:00,6.24302,6.24429,6.24172,6.24334,178000000.0
2006-02-20 21:30:00,6.24324,6.24417,6.2418,6.24326,212000000.0
2006-02-20 21:45:00,6.24222,6.24444,6.24139,6.24197,196000000.0
2006-02-20 22:00:00,6.242,6.24435,6.24122,6.24416,210000000.0
2006-02-20 22:15:00,6.24419,6.24438,6.24169,6.24275,201000000.0
2006-02-20 22:30:00,6.24256,6.24315,6.24066,6.24095,179000000.0
2006-02-20 22:45:00,6.24065,6.24284,6.23956,6.23993,202000000.0
2006-02-20 23:00:00,6.2405,6.24495,6.24008,6.24485,194000000.0
2006-02-20 23:15:00,6.24474,6.24598,6.24293,6.24476,195000000.0
2006-02-20 23:30:00,6.24505,6.24703,6.2427,6.24303,214000000.0
2006-02-20 23:45:00,6.24314,6.24559,6.24303,6.24424,219000000.0
2006-02-21 00:00:00,6.2441,6.24589,6.24289,6.24362,195000000.0
2006-02-21 00:15:00,6.24379,6.2449,6.24133,6.24322,191000000.0
2006-02-21 00:30:00,6.24358,6.24518,6.2421,6.245,205000000.0
2006-02-21 00:45:00,6.24533,6.24584,6.24304,6.24453,189000000.0
2006-02-21 01:00:00,6.24414,6.24711,6.24414,6.2465,188000000.0
2006-02-21 01:15:00,6.24699,6.25137,6.24492,6.24909,192000000.0
2006-02-21 01:30:00,6.25032,6.25123,6.24716,6.2478,211000000.0
2006-02-21 01:45:00,6.24796,6.24898,6.24387,6.2476,196000000.0
2006-02-21 02:00:00,6.24676,6.24875,6.24409,6.24747,216000000.0
2006-02-21 02:15:00,6.24765,6.24906,6.24546,6.24866,203000000.0
2006-02-21 02:30:00,6.24922,6.25224,6.24818,6.24976,204000000.0
2006-02-21 02:45:00,6.24969,6.25363,6.24749,6.24749,200000000.0
2006-02-21 03:00:00,6.24749,6.25203,6.2469,6.25106,215000000.0
2006-02-21 03:15:00,6.25101,6.25351,6.24903,6.25169,183000000.0
2006-02-21 03:30:00,6.25211,6.25387,6.24932,6.24945,210000000.0
2006-02-21 03:45:00,6.24978,6.25325,6.24978,6.25088,190000000.0
2006-02-21 04:00:00,6.25007,6.25164,6.24779,6.25036,213000000.0
2006-02-21 04:15:00,6.25037,6.25328,6.25036,6.25255,172000000.0
2006-02-21 04:30:00,6.2524,6.25529,6.25039,6.25357,184000000.0
2006-02-21 04:45:00,6.25401,6.25577,6.25255,6.25385,199000000.0
2006-02-21 05:00:00,6.25337,6.25667,6.25233,6.25582,193000000.0
2006-02-21 05:15:00,6.25599,6.25671,6.2515,6.25169,212000000.0
2006-02-21 05:30:00,6.25189,6.2539,6.25081,6.2516,215000000.0
2006-02-21 05:45:00,6.25175,6.25254,6.2494,6.24955,209000000.0
2006-02-21 06:00:00,6.24962,6.25259,6.24901,6.25089,231000000.0
2006-02-21 06:15:00,6.25129,6.2526,6.2498,6.25073,208000000.0
2006-02-21 06:30:00,6.25115,6.25398,6.2497,6.25166,201000000.0
2006-02-21 06:45:00,6.25141,6.25331,6.24711,6.25213,189000000.0
2006-02-21 07:00:00,6.25279,6.25404,6.2519,6.25243,199000000.0
2006-02-21 07:15:00,6.25238,6.25354,6.25055,6.25117,234000000.0
2006-02-21 07:30:00,6.25203,6.2528,6.25056,6.25192,179000000.0
2006-02-21 07:45:00,6.25159,6.2532,6.25037,6.25117,188000000.0
2006-02-21 08:00:00,6.25095,6.25229,6.24762,6.24955,196000000.0
2006-02-21 08:15:00,6.2497,6.25213,6.24915,6.25037,179000000.0
2006-02-21 08:30:00,6.25068,6.25339,6.2466,6.25045,176000000.0
2006-02-21 08:45:00,6.25025,6.25233,6.24939,6.25148,227000000.0
2006-02-21 09:00:00,6.25135,6.25662,6.25077,6.25488,195000000.0
2006-02-21 09:15:00,6.25653,6.25966,6.25409,6.25751,214000000.0
2006-02-21 09:30:00,6.25727,6.2608,6.25502,6.25672,228000000.0
2006-02-21 09:45:00,6.25536,6.2586,6.25412,6.25759,218000000.0
2006-02-21 10:00:00,6.25771,6.26112,6.25656,6.25937,195000000.0
2006-02-21 10:15:00,6.25969,6.26107,6.25726,6.2575,194000000.0
2006-02-21 10:30:00,6.25793,6.26075,6.25688,6.25901,191000000.0
2006-02-21 10:45:00,6.25855,6.25927,6.25499,6.25499,176000000.0
2006-02-21 11:00:00,6.25592,6.25691,6.25434,6.25612,199000000.0
2006-02-21 11:15:00,6.25662,6.25845,6.25596,6.25625,203000000.0
2006-02-21 11:30:00,6.25732,6.25829,6.25525,6.2565,198000000.0
2006-02-21 11:45:00,6.25699,6.25847,6.25543,6.25725,182000000.0
2006-02-21 12:00:00,6.2576,6.26074,6.25724,6.25818,187000000.0
2006-02-21 12:15:00,6.25771,6.25775,6.25257,6.25402,183000000.0
2006-02-21 12:30:00,6.25482,6.25756,6.25288,6.25756,195000000.0
2006-02-21 12:45:00,6.25757,6.25784,6.25451,6.25722,193000000.0
2006-02-21 13:00:00,6.25708,6.25866,6.25565,6.25862,237000000.0
2006-02-21 13:15:00,6.25864,6.26012,6.2568,6.25757,203000000.0
2006-02-21 13:30:00,6.25711,6.26274,6.2568,6.26203,175000000.0
2006-02-21 13:45:00,6.26173,6.26349,6.25874,6.26222,181000000.0
2006-02-21 14:00:00,6.2619,6.26474,6.25957,6.26379,188000000.0
2006-02-21 14:15:00,6.26312,6.26312,6.25672,6.25778,193000000.0
2006-02-21 14:30:00,6.25794,6.26015,6.25615,6.25913,200000000.0
2006-02-21 14:45:00,6.25909,6.25999,6.25725,6.25817,187000000.0
2006-02-21 15:00:00,6.25826,6.2619,6.25661,6.26171,205000000.0
2006-02-21 15:15:00,6.26068,6.26338,6.25942,6.26186,198000000.0
2006-02-21 15:30:00,6.26191,6.26504,6.26068,6.2625,182000000.0
2006-02-21 15:45:00,6.26247,6.26295,6.25878,6.26014,230000000.0
2006-02-21 16:00:00,6.26075,6.26227,6.25836,6.26153,195000000.0
2006-02-21 16:15:00,6.26154,6.26343,6.26003,6.26092,182000000.0
2006-02-21 16:30:00,6.2616,6.26341,6.25981,6.25981,217000000.0
2006-02-21 16:45:00,6.26082,6.26353,6.25886,6.26176,177000000.0
2006-02-21 17:00:00,6.26281,6.26761,6.26089,6.26395,192000000.0
2006-02-21 17:15:00,6.26251,6.26625,6.26135,6.26424,188000000.0
2006-02-21 17:30:00,6.26558,6.26951,6.26431,6.26838,203000000.0
2006-02-21 17:45:00,6.26795,6.26858,6.26417,6.26637,212000000.0
2006-02-21 18:00:00,6.26575,6.26667,6.26213,6.26466,203000000.0
2006-02-21 18:15:00,6.26478,6.26498,6.26077,6.26251,191000000.0
2006-02-21 18:30:00,6.26253,6.26396,6.26017,6.26129,208000000.0
2006-02-21 18:45:00,6.2613,6.26226,6.25782,6.25933,200000000.0
2006-02-21 19:00:00,6.25884,6.25963,6.25492,6.25879,214000000.0
2006-02-21 19:15:00,6.25853,6.26155,6.25666,6.25774,195000000.0
2006-02-21 19:30:00,6.25887,6.26151,6.25765,6.25919,199000000.0
2006-02-21 19:45:00,6.25895,6.25995,6.25473,6.25632,209000000.0
2006-02-21 20:00:00,6.25654,6.25978,6.25654,6.25736,198000000.0
2006-02-21 20:15:00,6.25712,6.25978,6.25642,6.25943,192000000.0
2006-02-21 20:30:00,6.25924,6.25963,6.25601,6.2575,218000000.0
2006-02-21 20:45:00,6.2577,6.25957,6.2541,6.25632,194000000.0
2006-02-21 21:00:00,6.25652,6.25872,6.25128,6.25249,200000000.0
2006-02-21 21:15:00,6.25241,6.25535,6.24958,6.25107,178000000.0
2006-02-21 21:30:00,6.25149,6.2546,6.25071,6.25283,212000000.0
2006-02-21 21:45:00,6.25222,6.25445,6.2502,6.25445,196000000.0
2006-02-21 22:00:00,6.25516,6.25707,6.2537,6.25451,210000000.0
2006-02-21 22:15:00,6.25549,6.25662,6.25402,6.25508,201000000.0
2006-02-21 22:30:00,6.25518,6.25806,6.25473,6.25626,179000000.0
2006-02-21 22:45:00,6.25561,6.25991,6.2553,6.25913,202000000.0
2006-02-21 23:00:00,6.25906,6.26083,6.25704,6.25941,194000000.0
2006-02-21 23:15:00,6.25942,6.26086,6.25762,6.25768,195000000.0
2006-02-21 23:30:00,6.25898,6.25978,6.25679,6.25702,214000000.0
2006-02-21 23:45:00,6.25679,6.25989,6.25672,6.25857,219000000.0
2006-02-22 00:00:00,6.25917,6.26095,6.25823,6.25848,195000000.0
2006-02-22 00:15:00,6.25826,6.26121,6.25826,6.26037,191000000.0
2006-02-22 00:30:00,6.26015,6.26193,6.25911,6.25921,205000000.0
2006-02-22 00:45:00,6.25951,6.26118,6.25871,6.26065,189000000.0
2006-02-22 01:00:00,6.26092,6.2622,6.25934,6.26035,188000000.0
2006-02-22 01:15:00,6.26064,6.26171,6.25836,6.25993,192000000.0
2006-02-22 01:30:00,6.26003,6.26049,6.2574,6.2575,211000000.0
2006-02-22 01:45:00,6.25774,6.2596,6.25427,6.25464,196000000.0
2006-02-22 02:00:00,6.25454,6.25616,6.25255,6.25419,216000000.0
2006-02-22 02:15:00,6.2556,6.25777,6.25455,6.25487,203000000.0
2006-02-22 02:30:00,6.25524,6.2563,6.25392,6.25438,204000000.0
2006-02-22 02:45:00,6.25427,6.25609,6.25288,6.25478,200000000.0
2006-02-22 03:00:00,6.25587,6.25971,6.25531,6.25759,215000000.0
2006-02-22 03:15:00,6.25733,6.25898,6.25528,6.25727,183000000.0
2006-02-22 03:30:00,6.2574,6.2574,6.25179,6.25189,210000000.0
2006-02-22 03:45:00,6.25125,6.25517,6.25125,6.25316,190000000.0
2006-02-22 04:00:00,6.25338,6.25458,6.25078,6.25195,213000000.0
2006-02-22 04:15:00,6.25174,6.25269,6.24954,6.2509,172000000.0
2006-02-22 04:30:00,6.25036,6.25291,6.25004,6.25141,184000000.0
2006-02-22 04:45:00,6.25144,6.2516,6.24861,6.24884,199000000.0
2006-02-22 05:00:00,6.2486,6.25164,6.2486,6.25043,193000000.0
2006-02-22 05:15:00,6.25059,6.25302,6.24944,6.2518,212000000.0
2006-02-22 05:30:00,6.25143,6.25225,6.24936,6.25074,215000000.0
2006-02-22 05:45:00,6.25122,6.25555,6.25098,6.25468,209000000.0
2006-02-22 06:00:00,6.2551,6.25629,6.25272,6.254,231000000.0
2006-02-22 06:15:00,6.25469,6.25519,6.2525,6.25487,208000000.0
2006-02-22 06:30:00,6.25406,6.25663,6.25312,6.25565,201000000.0
2006-02-22 06:45:00,6.25551,6.25664,6.25345,6.25398,189000000.0
2006-02-22 07:00:00,6.25417,6.25598,6.253,6.25425,199000000.0
2006-02-22 07:15:00,6.25398,6.25669,6.25369,6.25493,234000000.0
2006-02-22 07:30:00,6.25406,6.256,6.25317,6.25402,179000000.0
2006-02-22 07:45:00,6.25393,6.25508,6.25285,6.25414,188000000.0
2006-02-22 08:00:00,6.25436,6.25503,6.25124,6.2529,196000000.0
2006-02-22 08:15:00,6.25303,6.25423,6.25175,6.25229,179000000.0
2006-02-22 08:30:00,6.25242,6.2555,6.25059,6.25141,176000000.0
2006-02-22 08:45:00,6.25161,6.25521,6.25106,6.25507,227000000.0
2006-02-22 09:00:00,6.25606,6.25831,6.25521,6.25774,195000000.0
2006-02-22 09:15:00,6.258,6.26047,6.25687,6.25769,214000000.0
2006-02-22 09:30:00,6.25751,6.26046,6.25664,6.25827,228000000.0
2006-02-22 09:45:00,6.25845,6.259,6.25558,6.25706,218000000.0
2006-02-22 10:00:00,6.25853,6.26121,6.25751,6.26121,195000000.0
2006-02-22 10:15:00,6.26147,6.26247,6.25809,6.26,194000000.0
2006-02-22 10:30:00,6.26061,6.26061,6.25758,6.25935,191000000.0
2006-02-22 10:45:00,6.25911,6.26425,6.25853,6.26313,176000000.0
2006-02-22 11:00:00,6.26298,6.26696,6.2618,6.26599,199000000.0
2006-02-22 11:15:00,6.26622,6.26707,6.26349,6.26548,203000000.0
2006-02-22 11:30:00,6.26445,6.26616,6.26178,6.26297,198000000.0
2006-02-22 11:45:00,6.26309,6.26726,6.26309,6.26353,182000000.0
2006-02-22 12:00:00,6.26364,6.26547,6.26111,6.26517,187000000.0
2006-02-22 12:15:00,6.26496,6.27679,6.26408,6.27595,183000000.0
2006-02-22 12:30:00,6.27637,6.28216,6.27574,6.27877,195000000.0
2006-02-22 12:45:00,6.27834,6.27957,6.27529,6.27653,193000000.0
2006-02-22 13:00:00,6.27608,6.27717,6.26862,6.27151,237000000.0
2006-02-22 13:15:00,6.2715,6.27313,6.26947,6.27163,203000000.0
2006-02-22 13:30:00,6.26968,6.27414,6.2694,6.27355,175000000.0
2006-02-22 13:45:00,6.27457,6.2766,6.27248,6.27524,181000000.0
2006-02-22 14:00:00,6.27553,6.27831,6.27461,6.27519,188000000.0
2006-02-22 14:15:00,6.27564,6.27683,6.27378,6.27538,193000000.0
2006-02-22 14:30:00,6.27568,6.27585,6.27128,6.27344,200000000.0
2006-02-22 14:45:00,6.27313,6.27469,6.2711,6.27418,187000000.0
2006-02-22 15:00:00,6.27321,6.2784,6.27181,6.2784,205000000.0
2006-02-22 15:15:00,6.27829,6.28225,6.27687,6.2798,198000000.0
2006-02-22 15:30:00,6.2825,6.2838,6.27132,6.27286,182000000.0
2006-02-22 15:45:00,6.27243,6.27327,6.26726,6.27327,230000000.0
2006-02-22 16:00:00,6.27383,6.2761,6.26868,6.27197,195000000.0
2006-02-22 16:15:00,6.27176,6.27212,6.26591,6.27193,182000000.0
2006-02-22 16:30:00,6.27233,6.27407,6.26992,6.27116,217000000.0
2006-02-22 16:45:00,6.27159,6.27426,6.27044,6.27313,177000000.0
2006-02-22 17:00:00,6.27367,6.27727,6.27011,6.27367,192000000.0
2006-02-22 17:15:00,6.27354,6.27587,6.26941,6.26981,188000000.0
2006-02-22 17:30:00,6.27126,6.27336,6.26957,6.27185,203000000.0
2006-02-22 17:45:00,6.27223,6.27718,6.26993,6.27659,212000000.0
2006-02-22 18:00:00,6.27619,6.27652,6.27134,6.27497,203000000.0
2006-02-22 18:15:00,6.27551,6.27713,6.26965,6.27069,191000000.0
2006-02-22 18:30:00,6.27025,6.27057,6.25977,6.26131,208000000.0
2006-02-22 18:45:00,6.26006,6.26399,6.26006,6.26313,200000000.0
2006-02-22 19:00:00,6.26281,6.26477,6.25982,6.26161,214000000.0
2006-02-22 19:15:00,6.26097,6.26178,6.25642,6.25974,195000000.0
2006-02-22 19:30:00,6.26018,6.26113,6.25327,6.25601,199000000.0
2006-02-22 19:45:00,6.25527,6.25927,6.2545,6.25662,209000000.0
2006-02-22 20:00:00,6.25781,6.26073,6.2572,6.25862,198000000.0
2006-02-22 20:15:00,6.25913,6.26258,6.25802,6.26074,192000000.0
2006-02-22 20:30:00,6.26077,6.26424,6.25914,6.26271,218000000.0
2006-02-22 20:45:00,6.26295,6.26387,6.26052,6.26321,194000000.0
2006-02-22 21:00:00,6.26291,6.264,6.26085,6.26135,200000000.0
2006-02-22 21:15:00,6.26167,6.2672,6.26138,6.26485,178000000.0
2006-02-22 21:30:00,6.26486,6.26685,6.26256,6.2649,212000000.0
2006-02-22 21:45:00,6.26399,6.26612,6.26163,6.2653,196000000.0
2006-02-22 22:00:00,6.26454,6.2665,6.26323,6.26401,210000000.0
2006-02-22 22:15:00,6.26363,6.2659,6.26182,6.26431,201000000.0
2006-02-22 22:30:00,6.26451,6.26518,6.2615,6.2631,179000000.0
2006-02-22 22:45:00,6.26312,6.26394,6.26141,6.26214,202000000.0
2006-02-22 23:00:00,6.26222,6.26459,6.25804,6.25845,194000000.0
2006-02-22 23:15:00,6.25884,6.2608,6.25726,6.25866,195000000.0
2006-02-22 23:30:00,6.25875,6.25887,6.25534,6.2567,214000000.0
2006-02-22 23:45:00,6.25682,6.25917,6.25646,6.25686,219000000.0
2006-02-23 00:00:00,6.25685,6.25883,6.25567,6.25755,195000000.0
2006-02-23 00:15:00,6.25722,6.25914,6.25611,6.25687,191000000.0
2006-02-23 00:30:00,6.25713,6.25994,6.2571,6.25785,205000000.0
2006-02-23 00:45:00,6.2581,6.26119,6.2573,6.25767,189000000.0
2006-02-23 01:00:00,6.25771,6.25964,6.25607,6.25631,188000000.0
2006-02-23 01:15:00,6.25659,6.25884,6.25538,6.25706,192000000.0
2006-02-23 01:30:00,6.25685,6.25974,6.25518,6.25893,211000000.0
2006-02-23 01:45:00,6.25952,6.26021,6.25498,6.25546,196000000.0
2006-02-23 02:00:00,6.25527,6.26287,6.25527,6.26053,216000000.0
2006-02-23 02:15:00,6.2607,6.26412,6.26016,6.26207,203000000.0
2006-02-23 02:30:00,6.26015,6.26465,6.26015,6.26097,204000000.0
2006-02-23 02:45:00,6.2609,6.26334,6.25994,6.26159,200000000.0
2006-02-23 03:00:00,6.26131,6.26352,6.25954,6.26139,215000000.0
2006-02-23 03:15:00,6.26055,6.26421,6.26047,6.26319,183000000.0
2006-02-23 03:30:00,6.26312,6.26403,6.26064,6.26304,210000000.0
2006-02-23 03:45:00,6.26293,6.26461,6.26172,6.26306,190000000.0
2006-02-23 04:00:00,6.26226,6.26307,6.26063,6.26213,213000000.0
2006-02-23 04:15:00,6.26199,6.26323,6.26045,6.26108,172000000.0
2006-02-23 04:30:00,6.26117,6.26292,6.2602,6.26166,184000000.0
2006-02-23 04:45:00,6.26168,6.26307,6.26013,6.26254,199000000.0
2006-02-23 05:00:00,6.26259,6.26579,6.26162,6.2638,193000000.0
2006-02-23 05:15:00,6.26354,6.26576,6.26258,6.2632,212000000.0
2006-02-23 05:30:00,6.2626,6.26584,6.26217,6.26367,215000000.0
2006-02-23 05:45:00,6.26414,6.26923,6.26381,6.26823,209000000.0
2006-02-23 06:00:00,6.26788,6.26929,6.26511,6.26707,231000000.0
2006-02-23 06:15:00,6.2669,6.26845,6.26294,6.2641,208000000.0
2006-02-23 06:30:00,6.2639,6.2639,6.25752,6.25881,201000000.0
2006-02-23 06:45:00,6.26045,6.26302,6.25926,6.25994,189000000.0
2006-02-23 07:00:00,6.25822,6.26175,6.25822,6.2606,199000000.0
2006-02-23 07:15:00,6.26089,6.26324,6.25937,6.25952,234000000.0
2006-02-23 07:30:00,6.26084,6.26365,6.25918,6.25994,179000000.0
2006-02-23 07:45:00,6.2597,6.26191,6.25641,6.25978,188000000.0
2006-02-23 08:00:00,6.25974,6.26119,6.25561,6.25634,196000000.0
2006-02-23 08:15:00,6.25554,6.26065,6.25487,6.25719,179000000.0
2006-02-23 08:30:00,6.25768,6.26007,6.25447,6.25571,176000000.0
2006-02-23 08:45:00,6.25479,6.26077,6.25411,6.25837,227000000.0
2006-02-23 09:00:00,6.25849,6.25981,6.25682,6.25742,195000000.0
2006-02-23 09:15:00,6.25893,6.25893,6.25561,6.25868,214000000.0
2006-02-23 09:30:00,6.25862,6.26477,6.25767,6.26039,228000000.0
2006-02-23 09:45:00,6.26063,6.26464,6.26027,6.26316,218000000.0
2006-02-23 10:00:00,6.26394,6.26432,6.25801,6.26081,195000000.0
2006-02-23 10:15:00,6.26077,6.26454,6.26063,6.26354,194000000.0
2006-02-23 10:30:00,6.26286,6.26548,6.2616,6.26339,191000000.0
2006-02-23 10:45:00,6.26285,6.26537,6.25947,6.25969,176000000.0
2006-02-23 11:00:00,6.25959,6.26114,6.24716,6.24716,199000000.0
2006-02-23 11:15:00,6.24597,6.24807,6.24258,6.24679,203000000.0
2006-02-23 11:30:00,6.24659,6.24762,6.24288,6.24629,198000000.0
2006-02-23 11:45:00,6.24621,6.24637,6.24323,6.24493,182000000.0
2006-02-23 12:00:00,6.24452,6.24686,6.24365,6.24613,187000000.0
2006-02-23 12:15:00,6.24621,6.24661,6.23821,6.2464,183000000.0
2006-02-23 12:30:00,6.24607,6.24676,6.2375,6.23893,195000000.0
2006-02-23 12:45:00,6.23946,6.24113,6.22798,6.23048,193000000.0
2006-02-23 13:00:00,6.23139,6.23543,6.23024,6.23492,237000000.0
2006-02-23 13:15:00,6.23467,6.23574,6.23121,6.23314,203000000.0
2006-02-23 13:30:00,6.23318,6.23508,6.22788,6.22971,175000000.0
2006-02-23 13:45:00,6.22972,6.23537,6.22896,6.23537,181000000.0
2006-02-23 14:00:00,6.2361,6.23625,6.2315,6.23334,188000000.0
2006-02-23 14:15:00,6.23316,6.23642,6.23173,6.23558,193000000.0
2006-02-23 14:30:00,6.23567,6.23766,6.23342,6.23452,200000000.0
2006-02-23 14:45:00,6.23424,6.23702,6.23259,6.23469,187000000.0
2006-02-23 15:00:00,6.23555,6.23555,6.23071,6.23249,205000000.0
2006-02-23 15:15:00,6.23314,6.2349,6.23073,6.23159,198000000.0
2006-02-23 15:30:00,6.23365,6.24189,6.23279,6.23832,182000000.0
2006-02-23 15:45:00,6.23866,6.23896,6.23463,6.23523,230000000.0
2006-02-23 16:00:00,6.23572,6.2358,6.2297,6.22988,195000000.0
2006-02-23 16:15:00,6.23072,6.24021,6.23072,6.23868,182000000.0
2006-02-23 16:30:00,6.23953,6.24558,6.23856,6.24558,217000000.0
2006-02-23 16:45:00,6.24545,6.25752,6.24519,6.25311,177000000.0
2006-02-23 17:00:00,6.25259,6.25585,6.25087,6.25231,192000000.0
2006-02-23 17:15:00,6.25228,6.2593,6.25228,6.2575,188000000.0
2006-02-23 17:30:00,6.25914,6.2606,6.25552,6.2569,203000000.0
2006-02-23 17:45:00,6.25536,6.25745,6.25176,6.25365,212000000.0
2006-02-23 18:00:00,6.25294,6.25416,6.24736,6.25187,203000000.0
2006-02-23 18:15:00,6.25129,6.25734,6.25034,6.2532,191000000.0
2006-02-23 18:30:00,6.25315,6.25429,6.24957,6.25183,208000000.0
2006-02-23 18:45:00,6.25206,6.25282,6.24976,6.25097,200000000.0
2006-02-23 19:00:00,6.25216,6.25555,6.24942,6.2503,214000000.0
2006-02-23 19:15:00,6.25069,6.25538,6.24821,6.25334,195000000.0
2006-02-23 19:30:00,6.25217,6.25217,6.24738,6.24854,199000000.0
2006-02-23 19:45:00,6.24833,6.25341,6.24775,6.2529,209000000.0
2006-02-23 20:00:00,6.25212,6.25434,6.25007,6.25121,198000000.0
2006-02-23 20:15:00,6.25144,6.25541,6.251,6.2524,192000000.0
2006-02-23 20:30:00,6.25355,6.25446,6.25046,6.25159,218000000.0
2006-02-23 20:45:00,6.25133,6.25147,6.24753,6.24765,194000000.0
2006-02-23 21:00:00,6.24791,6.25152,6.24791,6.24965,200000000.0
2006-02-23 21:15:00,6.2496,6.25255,6.24807,6.24983,178000000.0
2006-02-23 21:30:00,6.25043,6.2514,6.24791,6.25054,212000000.0
2006-02-23 21:45:00,6.2508,6.25405,6.25047,6.25405,196000000.0
2006-02-23 22:00:00,6.25263,6.25384,6.25004,6.25248,210000000.0
2006-02-23 22:15:00,6.25276,6.25634,6.25227,6.25592,201000000.0
2006-02-23 22:30:00,6.2559,6.25694,6.25405,6.25554,179000000.0
2006-02-23 22:45:00,6.25533,6.25725,6.25407,6.25528,202000000.0
2006-02-23 23:00:00,6.25495,6.25542,6.25207,6.2525,194000000.0
2006-02-23 23:15:00,6.25268,6.25369,6.25115,6.2528,195000000.0
2006-02-23 23:30:00,6.25265,6.25338,6.25005,6.25272,214000000.0
2006-02-23 23:45:00,6.25263,6.25521,6.25086,6.25418,219000000.0
2006-02-24 00:00:00,6.25423,6.25598,6.25191,6.25229,195000000.0
2006-02-24 00:15:00,6.25192,6.25538,6.25172,6.25433,191000000.0
2006-02-24 00:30:00,6.25464,6.25464,6.25198,6.25291,205000000.0
2006-02-24 00:45:00,6.25365,6.25591,6.2521,6.25307,189000000.0
2006-02-24 01:00:00,6.25271,6.25548,6.25246,6.25369,188000000.0
2006-02-24 01:15:00,6.25311,6.25609,6.25298,6.25434,192000000.0
2006-02-24 01:30:00,6.25391,6.25644,6.25305,6.25456,211000000.0
2006-02-24 01:45:00,6.255,6.2565,6.25244,6.25266,196000000.0
2006-02-24 02:00:00,6.25227,6.25565,6.25141,6.25497,216000000.0
2006-02-24 02:15:00,6.25576,6.25643,6.24448,6.24863,203000000.0
2006-02-24 02:30:00,6.24967,6.25234,6.247,6.24964,204000000.0
2006-02-24 02:45:00,6.24855,6.25292,6.24784,6.25292,200000000.0
2006-02-24 03:00:00,6.25262,6.25357,6.25002,6.25006,215000000.0
2006-02-24 03:15:00,6.24998,6.25412,6.24986,6.25331,183000000.0
2006-02-24 03:30:00,6.25325,6.25389,6.24936,6.25016,210000000.0
2006-02-24 03:45:00,6.2501,6.25296,6.25009,6.25045,190000000.0
2006-02-24 04:00:00,6.24994,6.25483,6.2499,6.25141,213000000.0
2006-02-24 04:15:00,6.25187,6.25373,6.25019,6.25245,172000000.0
2006-02-24 04:30:00,6.253,6.25373,6.24885,6.24905,184000000.0
2006-02-24 04:45:00,6.24838,6.25102,6.24766,6.24884,199000000.0
2006-02-24 05:00:00,6.24911,6.25243,6.24783,6.25005,193000000.0
2006-02-24 05:15:00,6.25136,6.25377,6.24908,6.25076,212000000.0
2006-02-24 05:30:00,6.25134,6.25195,6.249,6.25035,215000000.0
2006-02-24 05:45:00,6.25091,6.25322,6.24831,6.25125,209000000.0
2006-02-24 06:00:00,6.25077,6.2518,6.24877,6.25022,231000000.0
2006-02-24 06:15:00,6.24966,6.25095,6.24881,6.24957,208000000.0
2006-02-24 06:30:00,6.24988,6.25117,6.24869,6.25042,201000000.0
2006-02-24 06:45:00,6.24993,6.25119,6.24854,6.24877,189000000.0
2006-02-24 07:00:00,6.24863,6.25071,6.24747,6.24966,199000000.0
2006-02-24 07:15:00,6.24945,6.25136,6.24848,6.24991,234000000.0
2006-02-24 07:30:00,6.24926,6.25109,6.24754,6.2501,179000000.0
2006-02-24 07:45:00,6.24999,6.25175,6.24859,6.25096,188000000.0
2006-02-24 08:00:00,6.25185,6.25271,6.24966,6.25239,196000000.0
2006-02-24 08:15:00,6.25245,6.25457,6.25034,6.25177,179000000.0
2006-02-24 08:30:00,6.25214,6.2532,6.25021,6.25146,176000000.0
2006-02-24 08:45:00,6.25162,6.25369,6.24999,6.25229,227000000.0
2006-02-24 09:00:00,6.25257,6.25402,6.25094,6.25119,195000000.0
2006-02-24 09:15:00,6.25085,6.2531,6.24909,6.25054,214000000.0
2006-02-24 09:30:00,6.25029,6.2552,6.24968,6.25306,228000000.0
2006-02-24 09:45:00,6.25328,6.25746,6.25311,6.2545,218000000.0
2006-02-24 10:00:00,6.25541,6.26608,6.25471,6.26488,195000000.0
2006-02-24 10:15:00,6.26422,6.26897,6.26056,6.267,194000000.0
2006-02-24 10:30:00,6.26655,6.2698,6.26363,6.26479,191000000.0
2006-02-24 10:45:00,6.26471,6.26551,6.26078,6.26347,176000000.0
2006-02-24 11:00:00,6.26329,6.26354,6.25798,6.2601,199000000.0
2006-02-24 11:15:00,6.25983,6.2655,6.25863,6.26485,203000000.0
2006-02-24 11:30:00,6.26512,6.26533,6.25872,6.26019,198000000.0
2006-02-24 11:45:00,6.26028,6.26522,6.25932,6.26258,182000000.0
2006-02-24 12:00:00,6.26314,6.26612,6.25951,6.26297,187000000.0
2006-02-24 12:15:00,6.26267,6.26391,6.25993,6.26381,183000000.0
2006-02-24 12:30:00,6.26368,6.26542,6.26195,6.26397,195000000.0
2006-02-24 12:45:00,6.26398,6.27166,6.26398,6.26505,193000000.0
2006-02-24 13:00:00,6.26574,6.26797,6.26467,6.26641,237000000.0
2006-02-24 13:15:00,6.26677,6.26917,6.26348,6.26709,203000000.0
2006-02-24 13:30:00,6.26705,6.26838,6.26344,6.26436,175000000.0
2006-02-24 13:45:00,6.26414,6.26432,6.26052,6.2634,181000000.0
2006-02-24 14:00:00,6.26252,6.26422,6.26073,6.26399,188000000.0
2006-02-24 14:15:00,6.26328,6.26552,6.26013,6.2651,193000000.0
2006-02-24 14:30:00,6.264,6.2698,6.26364,6.26807,200000000.0
2006-02-24 14:45:00,6.26774,6.26837,6.26462,6.26565,187000000.0
2006-02-24 15:00:00,6.26534,6.26692,6.26324,6.26561,205000000.0
2006-02-24 15:15:00,6.26631,6.26934,6.26309,6.26471,198000000.0
2006-02-24 15:30:00,6.26321,6.26512,6.25544,6.26386,182000000.0
2006-02-24 15:45:00,6.26483,6.26921,6.26278,6.2642,230000000.0
2006-02-24 16:00:00,6.26402,6.26565,6.26214,6.26385,195000000.0
2006-02-24 16:15:00,6.26394,6.26698,6.2631,6.2657,182000000.0
2006-02-24 16:30:00,6.26593,6.2666,6.26268,6.26399,217000000.0
2006-02-24 16:45:00,6.26356,6.26559,6.26226,6.26369,177000000.0
2006-02-24 17:00:00,6.26464,6.26627,6.25977,6.26047,192000000.0
2006-02-24 17:15:00,6.2612,6.27087,6.2612,6.2679,188000000.0
2006-02-24 17:30:00,6.26733,6.27672,6.26662,6.27358,203000000.0
2006-02-24 17:45:00,6.27292,6.28114,6.27128,6.28004,212000000.0
2006-02-24 18:00:00,6.27966,6.28122,6.27501,6.27951,203000000.0
2006-02-24 18:15:00,6.27925,6.27925,6.27333,6.27454,191000000.0
2006-02-24 18:30:00,6.27484,6.2774,6.27214,6.27341,208000000.0
2006-02-24 18:45:00,6.27394,6.27646,6.27162,6.27185,200000000.0
2006-02-24 19:00:00,6.2732,6.27845,6.27292,6.27483,214000000.0
2006-02-24 19:15:00,6.2753,6.27832,6.27448,6.27636,195000000.0
2006-02-24 19:30:00,6.27624,6.27987,6.27624,6.27681,199000000.0
2006-02-24 19:45:00,6.27614,6.27797,6.27306,6.27375,209000000.0
2006-02-24 20:00:00,6.27445,6.27735,6.27333,6.27502,198000000.0
2006-02-24 20:15:00,6.27449,6.27792,6.27341,6.27676,192000000.0
2006-02-24 20:30:00,6.27591,6.27676,6.27391,6.27507,218000000.0
2006-02-24 20:45:00,6.27469,6.27807,6.27362,6.27485,194000000.0
2006-02-24 21:00:00,6.27488,6.279,6.2735,6.27668,200000000.0
2006-02-24 21:15:00,6.27694,6.28085,6.27618,6.2781,178000000.0
2006-02-24 21:30:00,6.27813,6.27815,6.27246,6.27458,212000000.0
2006-02-24 21:45:00,6.27288,6.27666,6.27057,6.27581,196000000.0
2006-02-24 22:00:00,6.27669,6.2778,6.27424,6.27672,210000000.0
2006-02-24 22:15:00,6.27683,6.27882,6.27503,6.2787,201000000.0
2006-02-24 22:30:00,6.27754,6.2804,6.27624,6.27782,179000000.0
2006-02-24 22:45:00,6.27752,6.28157,6.2773,6.27925,202000000.0
2006-02-24 23:00:00,6.2791,6.28197,6.27698,6.27721,194000000.0
2006-02-24 23:15:00,6.27736,6.27857,6.27527,6.27615,195000000.0
2006-02-24 23:30:00,6.27608,6.27697,6.27378,6.27383,214000000.0
2006-02-24 23:45:00,6.27344,6.27621,6.27344,6.27513,219000000.0
2006-02-27 02:00:00,6.29535,6.29791,6.29217,6.2937,216000000.0
2006-02-27 02:15:00,6.29366,6.2988,6.29159,6.29626,203000000.0
2006-02-27 02:30:00,6.29595,6.30207,6.29307,6.30178,204000000.0
2006-02-27 02:45:00,6.30191,6.30256,6.29292,6.29293,200000000.0
2006-02-27 03:00:00,6.29266,6.29628,6.29014,6.29035,215000000.0
2006-02-27 03:15:00,6.29033,6.29387,6.29033,6.29238,183000000.0
2006-02-27 03:30:00,6.2925,6.2939,6.28919,6.29082,210000000.0
2006-02-27 03:45:00,6.29071,6.29227,6.28379,6.28522,190000000.0
2006-02-27 04:00:00,6.28465,6.28692,6.28168,6.28288,213000000.0
2006-02-27 04:15:00,6.28426,6.28693,6.28238,6.28541,172000000.0
2006-02-27 04:30:00,6.28634,6.28707,6.28133,6.28205,184000000.0
2006-02-27 04:45:00,6.2822,6.28294,6.27845,6.27854,199000000.0
2006-02-27 05:00:00,6.27906,6.28144,6.2786,6.2806,193000000.0
2006-02-27 05:15:00,6.28042,6.28099,6.27862,6.2799,212000000.0
2006-02-27 05:30:00,6.27844,6.28153,6.27821,6.27994,215000000.0
2006-02-27 05:45:00,6.28029,6.28206,6.27905,6.27931,209000000.0
2006-02-27 06:00:00,6.27956,6.28252,6.27939,6.27994,231000000.0
2006-02-27 06:15:00,6.28091,6.28246,6.27975,6.28144,208000000.0
2006-02-27 06:30:00,6.28132,6.28295,6.27579,6.27579,201000000.0
2006-02-27 06:45:00,6.27582,6.27829,6.27402,6.2773,189000000.0
2006-02-27 07:00:00,6.27789,6.28104,6.2762,6.28101,199000000.0
2006-02-27 07:15:00,6.28133,6.28213,6.27884,6.28107,234000000.0
2006-02-27 07:30:00,6.28115,6.28259,6.27952,6.28054,179000000.0
2006-02-27 07:45:00,6.2827,6.28394,6.27841,6.27999,188000000.0
2006-02-27 08:00:00,6.27938,6.28326,6.27861,6.28287,196000000.0
2006-02-27 08:15:00,6.28266,6.28621,6.28189,6.2845,179000000.0
2006-02-27 08:30:00,6.28423,6.28423,6.27941,6.27999,176000000.0
2006-02-27 08:45:00,6.28084,6.28749,6.27982,6.28699,227000000.0
2006-02-27 09:00:00,6.28588,6.2911,6.28384,6.28711,195000000.0
2006-02-27 09:15:00,6.2873,6.28947,6.28609,6.28854,214000000.0
2006-02-27 09:30:00,6.28905,6.29026,6.28316,6.28515,228000000.0
2006-02-27 09:45:00,6.2855,6.28782,6.28391,6.28527,218000000.0
2006-02-27 10:00:00,6.28457,6.29177,6.28255,6.29113,195000000.0
2006-02-27 10:15:00,6.2908,6.29565,6.28976,6.29303,194000000.0
2006-02-27 10:30:00,6.29322,6.29515,6.28963,6.29193,191000000.0
2006-02-27 10:45:00,6.29196,6.29236,6.28814,6.2904,176000000.0
2006-02-27 11:00:00,6.28958,6.29185,6.28782,6.28964,199000000.0
2006-02-27 11:15:00,6.28922,6.29397,6.28887,6.29364,203000000.0
2006-02-27 11:30:00,6.29345,6.29449,6.29041,6.29265,198000000.0
2006-02-27 11:45:00,6.29276,6.29286,6.2893,6.28993,182000000.0
2006-02-27 12:00:00,6.29052,6.29226,6.28925,6.29055,187000000.0
2006-02-27 12:15:00,6.29078,6.29078,6.28637,6.28674,183000000.0
2006-02-27 12:30:00,6.28627,6.28861,6.28411,6.28658,195000000.0
2006-02-27 12:45:00,6.2859,6.28855,6.28454,6.2878,193000000.0
2006-02-27 13:00:00,6.28805,6.29007,6.28559,6.28693,237000000.0
2006-02-27 13:15:00,6.28691,6.28849,6.28419,6.28513,203000000.0
2006-02-27 13:30:00,6.28473,6.28631,6.28315,6.28382,175000000.0
2006-02-27 13:45:00,6.28247,6.2875,6.28247,6.28721,181000000.0
2006-02-27 14:00:00,6.28575,6.2866,6.28155,6.28424,188000000.0
2006-02-27 14:15:00,6.28363,6.28688,6.28271,6.2867,193000000.0
2006-02-27 14:30:00,6.28651,6.2866,6.28318,6.28376,200000000.0
2006-02-27 14:45:00,6.28394,6.28696,6.28211,6.28649,187000000.0
2006-02-27 15:00:00,6.28685,6.28893,6.28099,6.28727,205000000.0
2006-02-27 15:15:00,6.28736,6.28882,6.28466,6.28533,198000000.0
2006-02-27 15:30:00,6.28602,6.28748,6.28427,6.28624,182000000.0
2006-02-27 15:45:00,6.2859,6.28996,6.28451,6.28945,230000000.0
2006-02-27 16:00:00,6.29003,6.29443,6.28745,6.29252,195000000.0
2006-02-27 16:15:00,6.29161,6.29253,6.28907,6.29119,182000000.0
2006-02-27 16:30:00,6.29059,6.29322,6.28797,6.29168,217000000.0
2006-02-27 16:45:00,6.29149,6.29276,6.28872,6.29234,177000000.0
2006-02-27 17:00:00,6.2923,6.29526,6.29126,6.29331,192000000.0
2006-02-27 17:15:00,6.2934,6.29417,6.28996,6.29092,188000000.0
2006-02-27 17:30:00,6.29097,6.29197,6.28364,6.28418,203000000.0
2006-02-27 17:45:00,6.28374,6.28876,6.28298,6.28652,212000000.0
2006-02-27 18:00:00,6.28558,6.28897,6.28489,6.28897,203000000.0
2006-02-27 18:15:00,6.28833,6.29078,6.28597,6.28625,191000000.0
2006-02-27 18:30:00,6.28671,6.28731,6.28051,6.28147,208000000.0
2006-02-27 18:45:00,6.28139,6.28604,6.2805,6.28407,200000000.0
2006-02-27 19:00:00,6.28582,6.28876,6.28311,6.28802,214000000.0
2006-02-27 19:15:00,6.28782,6.28849,6.28533,6.28839,195000000.0
2006-02-27 19:30:00,6.28705,6.29366,6.28669,6.29188,199000000.0
2006-02-27 19:45:00,6.29261,6.29336,6.28743,6.28743,209000000.0
2006-02-27 20:00:00,6.28863,6.28998,6.28424,6.28685,198000000.0
2006-02-27 20:15:00,6.28644,6.28644,6.28171,6.28447,192000000.0
2006-02-27 20:30:00,6.28553,6.28651,6.28368,6.28479,218000000.0
2006-02-27 20:45:00,6.28499,6.28739,6.28457,6.28572,194000000.0
2006-02-27 21:00:00,6.28599,6.28764,6.28506,6.2856,200000000.0
2006-02-27 21:15:00,6.2856,6.28913,6.28545,6.286,178000000.0
2006-02-27 21:30:00,6.28647,6.28806,6.28473,6.28725,212000000.0
2006-02-27 21:45:00,6.2874,6.28912,6.28468,6.28669,196000000.0
2006-02-27 22:00:00,6.28735,6.28804,6.28469,6.28565,210000000.0
2006-02-27 22:15:00,6.28577,6.28865,6.28507,6.28861,201000000.0
2006-02-27 22:30:00,6.28908,6.28947,6.28671,6.28849,179000000.0
2006-02-27 22:45:00,6.28859,6.29222,6.28777,6.29027,202000000.0
2006-02-27 23:00:00,6.29063,6.29288,6.29011,6.2902,194000000.0
2006-02-27 23:15:00,6.2908,6.29262,6.2895,6.29003,195000000.0
2006-02-27 23:30:00,6.2902,6.29271,6.28915,6.29105,214000000.0
2006-02-27 23:45:00,6.29142,6.29252,6.28806,6.29022,219000000.0
2006-02-28 00:00:00,6.29204,6.29335,6.29056,6.29154,195000000.0
2006-02-28 00:15:00,6.29122,6.29324,6.29054,6.29203,191000000.0
2006-02-28 00:30:00,6.29217,6.29281,6.29022,6.29093,205000000.0
2006-02-28 00:45:00,6.29097,6.29256,6.28913,6.29112,189000000.0
2006-02-28 01:00:00,6.2911,6.29363,6.29036,6.293,188000000.0
2006-02-28 01:15:00,6.29298,6.29342,6.28883,6.29037,192000000.0
2006-02-28 01:30:00,6.29038,6.2915,6.28724,6.29091,211000000.0
2006-02-28 01:45:00,6.29116,6.29143,6.28806,6.2893,196000000.0
2006-02-28 02:00:00,6.28935,6.29524,6.28935,6.29439,216000000.0
2006-02-28 02:15:00,6.29309,6.29534,6.29136,6.29432,203000000.0
2006-02-28 02:30:00,6.29492,6.29604,6.29053,6.29478,204000000.0
2006-02-28 02:45:00,6.29423,6.29795,6.29198,6.29693,200000000.0
2006-02-28 03:00:00,6.29581,6.29718,6.29298,6.29378,215000000.0
2006-02-28 03:15:00,6.29352,6.29474,6.29189,6.29268,183000000.0
2006-02-28 03:30:00,6.29279,6.29422,6.29043,6.29326,210000000.0
2006-02-28 03:45:00,6.29326,6.29433,6.29043,6.29321,190000000.0
2006-02-28 04:00:00,6.29232,6.29457,6.29076,6.29082,213000000.0
2006-02-28 04:15:00,6.2904,6.29365,6.29027,6.29241,172000000.0
2006-02-28 04:30:00,6.29304,6.29304,6.28582,6.2877,184000000.0
2006-02-28 04:45:00,6.28749,6.28928,6.28531,6.28745,199000000.0
2006-02-28 05:00:00,6.28865,6.2899,6.28565,6.28781,193000000.0
2006-02-28 05:15:00,6.28781,6.288,6.28217,6.28455,212000000.0
2006-02-28 05:30:00,6.28425,6.28714,6.28283,6.286,215000000.0
2006-02-28 05:45:00,6.28579,6.28628,6.28175,6.28242,209000000.0
2006-02-28 06:00:00,6.28397,6.28637,6.28186,6.28226,231000000.0
2006-02-28 06:15:00,6.28356,6.28564,6.28259,6.28288,208000000.0
2006-02-28 06:30:00,6.2828,6.28707,6.28253,6.28586,201000000.0
2006-02-28 06:45:00,6.28544,6.28645,6.28352,6.2841,189000000.0
2006-02-28 07:00:00,6.28432,6.28591,6.28212,6.28492,199000000.0
2006-02-28 07:15:00,6.28355,6.28669,6.28325,6.28428,234000000.0
2006-02-28 07:30:00,6.28451,6.28651,6.28406,6.28535,179000000.0
2006-02-28 07:45:00,6.28506,6.28676,6.28258,6.28438,188000000.0
2006-02-28 08:00:00,6.28426,6.28556,6.27986,6.28143,196000000.0
2006-02-28 08:15:00,6.28208,6.28507,6.28091,6.28266,179000000.0
2006-02-28 08:30:00,6.28248,6.28757,6.28226,6.28553,176000000.0
2006-02-28 08:45:00,6.28514,6.28747,6.28426,6.28508,227000000.0
2006-02-28 09:00:00,6.28535,6.28869,6.28509,6.28711,195000000.0
2006-02-28 09:15:00,6.28737,6.29216,6.28703,6.29058,214000000.0
2006-02-28 09:30:00,6.28935,6.293,6.28784,6.29005,228000000.0
2006-02-28 09:45:00,6.29047,6.29146,6.28848,6.28938,218000000.0
2006-02-28 10:00:00,6.28971,6.29122,6.28491,6.28648,195000000.0
2006-02-28 10:15:00,6.28697,6.28826,6.28569,6.28798,194000000.0
2006-02-28 10:30:00,6.28804,6.28855,6.28214,6.28214,191000000.0
2006-02-28 10:45:00,6.28246,6.28512,6.27942,6.28133,176000000.0
2006-02-28 11:00:00,6.28178,6.28291,6.28003,6.28061,199000000.0
2006-02-28 11:15:00,6.27943,6.27966,6.2744,6.27522,203000000.0
2006-02-28 11:30:00,6.27534,6.27689,6.2731,6.27659,198000000.0
2006-02-28 11:45:00,6.27625,6.27822,6.27445,6.27774,182000000.0
2006-02-28 12:00:00,6.27776,6.27868,6.27273,6.27354,187000000.0
2006-02-28 12:15:00,6.27444,6.2763,6.27341,6.27411,183000000.0
2006-02-28 12:30:00,6.27419,6.2756,6.26935,6.27031,195000000.0
2006-02-28 12:45:00,6.26984,6.27042,6.26658,6.26861,193000000.0
2006-02-28 13:00:00,6.27036,6.27238,6.26735,6.26972,237000000.0
2006-02-28 13:15:00,6.26965,6.27228,6.26892,6.27122,203000000.0
2006-02-28 13:30:00,6.2699,6.27179,6.26706,6.27071,175000000.0
2006-02-28 13:45:00,6.27102,6.27743,6.26919,6.27537,181000000.0
2006-02-28 14:00:00,6.27533,6.27672,6.27314,6.27394,188000000.0
2006-02-28 14:15:00,6.27346,6.2768,6.27166,6.27348,193000000.0
2006-02-28 14:30:00,6.27463,6.27646,6.2722,6.2747,200000000.0
2006-02-28 14:45:00,6.2749,6.277,6.27338,6.2753,187000000.0
2006-02-28 15:00:00,6.27553,6.27939,6.27445,6.2778,205000000.0
2006-02-28 15:15:00,6.27726,6.27726,6.27261,6.27291,198000000.0
2006-02-28 15:30:00,6.27473,6.27673,6.27037,6.27184,182000000.0
2006-02-28 15:45:00,6.27087,6.27614,6.27025,6.27471,230000000.0
2006-02-28 16:00:00,6.2757,6.27694,6.2718,6.27629,195000000.0
2006-02-28 16:15:00,6.27635,6.27783,6.27387,6.27583,182000000.0
2006-02-28 16:30:00,6.27463,6.27681,6.27291,6.27291,217000000.0
2006-02-28 16:45:00,6.2729,6.27396,6.26993,6.26998,177000000.0
2006-02-28 17:00:00,6.2687,6.27074,6.25852,6.26066,192000000.0
2006-02-28 17:15:00,6.25932,6.26106,6.24971,6.25118,188000000.0
2006-02-28 17:30:00,6.25098,6.25443,6.24632,6.25215,203000000.0
2006-02-28 17:45:00,6.25233,6.25412,6.24916,6.25377,212000000.0
2006-02-28 18:00:00,6.25294,6.25995,6.25168,6.25206,203000000.0
2006-02-28 18:15:00,6.25173,6.25257,6.248,6.24901,191000000.0
2006-02-28 18:30:00,6.2485,6.25737,6.2478,6.25372,208000000.0
2006-02-28 18:45:00,6.25478,6.25647,6.25097,6.25176,200000000.0
2006-02-28 19:00:00,6.25225,6.25315,6.24872,6.25223,214000000.0
2006-02-28 19:15:00,6.25218,6.25384,6.25068,6.25068,195000000.0
2006-02-28 19:30:00,6.25189,6.25253,6.25008,6.25117,199000000.0
2006-02-28 19:45:00,6.25121,6.25279,6.24931,6.2516,209000000.0
2006-02-28 20:00:00,6.25195,6.25333,6.24987,6.25227,198000000.0
2006-02-28 20:15:00,6.2523,6.25316,6.24809,6.24876,192000000.0
2006-02-28 20:30:00,6.24842,6.25019,6.24719,6.24823,218000000.0
2006-02-28 20:45:00,6.24822,6.25019,6.24245,6.24485,194000000.0
2006-02-28 21:00:00,6.24482,6.246,6.24146,6.24388,200000000.0
2006-02-28 21:15:00,6.24346,6.24731,6.24285,6.2453,178000000.0
2006-02-28 21:30:00,6.24361,6.24962,6.24361,6.24961,212000000.0
2006-02-28 21:45:00,6.24995,6.25308,6.2482,6.2521,196000000.0
2006-02-28 22:00:00,6.25313,6.25346,6.25044,6.2533,210000000.0
2006-02-28 22:15:00,6.25319,6.25343,6.25056,6.25175,201000000.0
2006-02-28 22:30:00,6.25112,6.25312,6.24959,6.2502,179000000.0
2006-02-28 22:45:00,6.2505,6.25432,6.25007,6.25386,202000000.0
2006-02-28 23:00:00,6.25239,6.2546,6.25148,6.25279,194000000.0
2006-02-28 23:15:00,6.2532,6.25648,6.25139,6.25641,195000000.0
2006-02-28 23:30:00,6.25529,6.25638,6.25215,6.25244,214000000.0
2006-02-28 23:45:00,6.25245,6.25421,6.25117,6.25229,219000000.0
2006-03-01 00:00:00,6.25386,6.25386,6.24992,6.25196,195000000.0
2006-03-01 00:15:00,6.2528,6.25285,6.24724,6.24974,191000000.0
2006-03-01 00:30:00,6.24997,6.25145,6.24714,6.24911,205000000.0
2006-03-01 00:45:00,6.25002,6.25005,6.24698,6.24866,189000000.0
2006-03-01 01:00:00,6.2488,6.2508,6.2469,6.24956,188000000.0
2006-03-01 01:15:00,6.24946,6.25145,6.24795,6.24795,192000000.0
2006-03-01 01:30:00,6.24766,6.24899,6.24306,6.24729,211000000.0
2006-03-01 01:45:00,6.24763,6.25094,6.24546,6.24607,196000000.0
2006-03-01 02:00:00,6.24667,6.24927,6.24384,6.24506,216000000.0
2006-03-01 02:15:00,6.24561,6.24669,6.23871,6.23911,203000000.0
2006-03-01 02:30:00,6.23979,6.24213,6.23811,6.23899,204000000.0
2006-03-01 02:45:00,6.23911,6.24375,6.23847,6.24316,200000000.0
2006-03-01 03:00:00,6.24346,6.24706,6.24305,6.24451,215000000.0
2006-03-01 03:15:00,6.24354,6.24445,6.24103,6.24253,183000000.0
2006-03-01 03:30:00,6.24259,6.24507,6.24106,6.24329,210000000.0
2006-03-01 03:45:00,6.24323,6.24545,6.24198,6.24452,190000000.0
2006-03-01 04:00:00,6.24411,6.24592,6.24184,6.24312,213000000.0
2006-03-01 04:15:00,6.24301,6.24504,6.24117,6.24331,172000000.0
2006-03-01 04:30:00,6.24336,6.24442,6.24132,6.24218,184000000.0
2006-03-01 04:45:00,6.24216,6.24378,6.23799,6.23823,199000000.0
2006-03-01 05:00:00,6.23876,6.24174,6.23813,6.24102,193000000.0
2006-03-01 05:15:00,6.24142,6.24213,6.23894,6.24002,212000000.0
2006-03-01 05:30:00,6.23914,6.24224,6.23892,6.23928,215000000.0
2006-03-01 05:45:00,6.24055,6.24279,6.23843,6.23987,209000000.0
2006-03-01 06:00:00,6.23994,6.24123,6.23648,6.23914,231000000.0
2006-03-01 06:15:00,6.24015,6.24509,6.23812,6.24285,208000000.0
2006-03-01 06:30:00,6.24325,6.24656,6.24222,6.24429,201000000.0
2006-03-01 06:45:00,6.24463,6.24591,6.23955,6.23993,189000000.0
2006-03-01 07:00:00,6.23978,6.24381,6.2388,6.24142,199000000.0
2006-03-01 07:15:00,6.2423,6.24425,6.24042,6.24223,234000000.0
2006-03-01 07:30:00,6.24175,6.24449,6.24113,6.24449,179000000.0
2006-03-01 07:45:00,6.24352,6.2492,6.24279,6.24772,188000000.0
2006-03-01 08:00:00,6.248,6.2481,6.24454,6.24644,196000000.0
2006-03-01 08:15:00,6.24671,6.24771,6.24412,6.24475,179000000.0
2006-03-01 08:30:00,6.24496,6.24653,6.2429,6.24653,176000000.0
2006-03-01 08:45:00,6.2458,6.24766,6.2442,6.24592,227000000.0
2006-03-01 09:00:00,6.246,6.24921,6.2458,6.24797,195000000.0
2006-03-01 09:15:00,6.24867,6.24867,6.24523,6.24697,214000000.0
2006-03-01 09:30:00,6.246,6.24786,6.24109,6.24579,228000000.0
2006-03-01 09:45:00,6.24482,6.24757,6.24329,6.24481,218000000.0
2006-03-01 10:00:00,6.24459,6.24607,6.24081,6.24223,195000000.0
2006-03-01 10:15:00,6.24232,6.24688,6.24064,6.24597,194000000.0
2006-03-01 10:30:00,6.24503,6.24616,6.24197,6.24309,191000000.0
2006-03-01 10:45:00,6.24299,6.24587,6.24034,6.24298,176000000.0
2006-03-01 11:00:00,6.24294,6.24461,6.23868,6.24121,199000000.0
2006-03-01 11:15:00,6.24175,6.24384,6.23915,6.24247,203000000.0
2006-03-01 11:30:00,6.24255,6.24409,6.2406,6.24305,198000000.0
2006-03-01 11:45:00,6.24364,6.2448,6.24009,6.24104,182000000.0
2006-03-01 12:00:00,6.24158,6.24212,6.23708,6.24002,187000000.0
2006-03-01 12:15:00,6.23985,6.2441,6.23654,6.24271,183000000.0
2006-03-01 12:30:00,6.24244,6.24405,6.24002,6.24285,195000000.0
2006-03-01 12:45:00,6.24346,6.24722,6.24128,6.24569,193000000.0
2006-03-01 13:00:00,6.24597,6.24707,6.24337,6.24357,237000000.0
2006-03-01 13:15:00,6.24389,6.24633,6.24258,6.2449,203000000.0
2006-03-01 13:30:00,6.24417,6.24585,6.23957,6.2422,175000000.0
2006-03-01 13:45:00,6.24139,6.24581,6.24046,6.24581,181000000.0
2006-03-01 14:00:00,6.24526,6.24527,6.24075,6.24395,188000000.0
2006-03-01 14:15:00,6.24443,6.24443,6.23911,6.24163,193000000.0
2006-03-01 14:30:00,6.24171,6.24335,6.23948,6.24203,200000000.0
2006-03-01 14:45:00,6.24194,6.24373,6.23965,6.24133,187000000.0
2006-03-01 15:00:00,6.24131,6.24163,6.23236,6.23564,205000000.0
2006-03-01 15:15:00,6.23549,6.23692,6.23199,6.23692,198000000.0
2006-03-01 15:30:00,6.23605,6.23629,6.22829,6.23343,182000000.0
2006-03-01 15:45:00,6.23346,6.23521,6.22972,6.22978,230000000.0
2006-03-01 16:00:00,6.22976,6.23384,6.22889,6.23251,195000000.0
2006-03-01 16:15:00,6.23177,6.23261,6.22501,6.2293,182000000.0
2006-03-01 16:30:00,6.22934,6.23587,6.22875,6.23523,217000000.0
2006-03-01 16:45:00,6.23522,6.2378,6.23332,6.2347,177000000.0
2006-03-01 17:00:00,6.23542,6.24592,6.23346,6.24427,192000000.0
2006-03-01 17:15:00,6.24375,6.24431,6.23822,6.23979,188000000.0
2006-03-01 17:30:00,6.24095,6.24146,6.2371,6.2389,203000000.0
2006-03-01 17:45:00,6.23815,6.25089,6.23815,6.2467,212000000.0
2006-03-01 18:00:00,6.24686,6.24931,6.24477,6.24659,203000000.0
2006-03-01 18:15:00,6.24678,6.25191,6.24678,6.24987,191000000.0
2006-03-01 18:30:00,6.25077,6.26064,6.24917,6.2594,208000000.0
2006-03-01 18:45:00,6.25922,6.26622,6.25597,6.26561,200000000.0
2006-03-01 19:00:00,6.26577,6.26878,6.25836,6.25976,214000000.0
2006-03-01 19:15:00,6.26034,6.26278,6.25907,6.25968,195000000.0
2006-03-01 19:30:00,6.25949,6.26152,6.25743,6.25913,199000000.0
2006-03-01 19:45:00,6.25901,6.25986,6.25543,6.25672,209000000.0
2006-03-01 20:00:00,6.25715,6.26171,6.2563,6.25932,198000000.0
2006-03-01 20:15:00,6.25967,6.26528,6.25743,6.25845,192000000.0
2006-03-01 20:30:00,6.25879,6.26267,6.25388,6.25682,218000000.0
2006-03-01 20:45:00,6.25679,6.26007,6.25455,6.25504,194000000.0
2006-03-01 21:00:00,6.25504,6.26081,6.25408,6.25956,200000000.0
2006-03-01 21:15:00,6.25776,6.2591,6.2551,6.25532,178000000.0
2006-03-01 21:30:00,6.25663,6.25981,6.25508,6.2571,212000000.0
2006-03-01 21:45:00,6.25702,6.25768,6.25416,6.25465,196000000.0
2006-03-01 22:00:00,6.25602,6.25667,6.25327,6.25461,210000000.0
2006-03-01 22:15:00,6.25469,6.2563,6.25261,6.25493,201000000.0
2006-03-01 22:30:00,6.25464,6.25608,6.25305,6.25524,179000000.0
2006-03-01 22:45:00,6.25503,6.25788,6.25438,6.25481,202000000.0
2006-03-01 23:00:00,6.25462,6.25712,6.25462,6.25631,194000000.0
2006-03-01 23:15:00,6.25536,6.25702,6.25432,6.25459,195000000.0
2006-03-01 23:30:00,6.25579,6.25666,6.25271,6.25289,214000000.0
2006-03-01 23:45:00,6.25267,6.25521,6.25151,6.25247,219000000.0
2006-03-02 00:00:00,6.25234,6.25464,6.25018,6.25464,195000000.0
2006-03-02 00:15:00,6.25408,6.25523,6.251,6.25144,191000000.0
2006-03-02 00:30:00,6.25154,6.25361,6.24958,6.25229,205000000.0
2006-03-02 00:45:00,6.25186,6.25345,6.25008,6.25149,189000000.0
2006-03-02 01:00:00,6.25122,6.25337,6.24994,6.2517,188000000.0
2006-03-02 01:15:00,6.25168,6.25425,6.25077,6.25329,192000000.0
2006-03-02 01:30:00,6.2533,6.25413,6.25008,6.25155,211000000.0
2006-03-02 01:45:00,6.25205,6.25436,6.2514,6.25304,196000000.0
2006-03-02 02:00:00,6.25259,6.25792,6.25228,6.25312,216000000.0
2006-03-02 02:15:00,6.2533,6.25612,6.25297,6.25555,203000000.0
2006-03-02 02:30:00,6.25473,6.25527,6.25208,6.25512,204000000.0
2006-03-02 02:45:00,6.2556,6.25605,6.25326,6.25442,200000000.0
2006-03-02 03:00:00,6.25509,6.25651,6.25357,6.25562,215000000.0
2006-03-02 03:15:00,6.25587,6.25703,6.25442,6.25516,183000000.0
2006-03-02 03:30:00,6.25588,6.2561,6.25298,6.25443,210000000.0
2006-03-02 03:45:00,6.2545,6.25568,6.25365,6.25388,190000000.0
2006-03-02 04:00:00,6.25456,6.25615,6.25255,6.2539,213000000.0
2006-03-02 04:15:00,6.25462,6.25473,6.25186,6.25293,172000000.0
2006-03-02 04:30:00,6.25306,6.25559,6.25222,6.2528,184000000.0
2006-03-02 04:45:00,6.25349,6.25503,6.2517,6.25289,199000000.0
2006-03-02 05:00:00,6.25208,6.2531,6.25063,6.25235,193000000.0
2006-03-02 05:15:00,6.25255,6.25347,6.24925,6.25062,212000000.0
2006-03-02 05:30:00,6.24969,6.25283,6.24897,6.25124,215000000.0
2006-03-02 05:45:00,6.24984,6.25273,6.24958,6.25077,209000000.0
2006-03-02 06:00:00,6.25216,6.25262,6.24974,6.25122,231000000.0
2006-03-02 06:15:00,6.25111,6.25237,6.24997,6.25114,208000000.0
2006-03-02 06:30:00,6.25168,6.25226,6.24915,6.25023,201000000.0
2006-03-02 06:45:00,6.25017,6.25404,6.24996,6.25305,189000000.0
2006-03-02 07:00:00,6.2538,6.25388,6.25004,6.25174,199000000.0
2006-03-02 07:15:00,6.25172,6.25273,6.2503,6.25102,234000000.0
2006-03-02 07:30:00,6.25179,6.25304,6.25022,6.25022,179000000.0
2006-03-02 07:45:00,6.25186,6.25305,6.25045,6.25186,188000000.0
2006-03-02 08:00:00,6.25192,6.25308,6.25087,6.25151,196000000.0
2006-03-02 08:15:00,6.25148,6.25304,6.24784,6.24784,179000000.0
2006-03-02 08:30:00,6.24799,6.24983,6.24604,6.24835,176000000.0
2006-03-02 08:45:00,6.2488,6.24991,6.24587,6.24827,227000000.0
2006-03-02 09:00:00,6.24763,6.24938,6.24511,6.24669,195000000.0
2006-03-02 09:15:00,6.24662,6.24964,6.24562,6.24758,214000000.0
2006-03-02 09:30:00,6.24783,6.2499,6.24612,6.24664,228000000.0
2006-03-02 09:45:00,6.24647,6.24847,6.24376,6.24494,218000000.0
2006-03-02 10:00:00,6.24604,6.24683,6.24182,6.24384,195000000.0
2006-03-02 10:15:00,6.24362,6.24704,6.24242,6.24327,194000000.0
2006-03-02 10:30:00,6.24283,6.24407,6.24091,6.2435,191000000.0
2006-03-02 10:45:00,6.24364,6.24652,6.24242,6.24447,176000000.0
2006-03-02 11:00:00,6.24445,6.24584,6.23949,6.24021,199000000.0
2006-03-02 11:15:00,6.24004,6.24133,6.23681,6.23818,203000000.0
2006-03-02 11:30:00,6.23828,6.24279,6.23803,6.24184,198000000.0
2006-03-02 11:45:00,6.24236,6.24476,6.24057,6.24212,182000000.0
2006-03-02 12:00:00,6.24259,6.24435,6.2388,6.24281,187000000.0
2006-03-02 12:15:00,6.2439,6.24483,6.24099,6.24201,183000000.0
2006-03-02 12:30:00,6.24137,6.24655,6.24133,6.24577,195000000.0
2006-03-02 12:45:00,6.2456,6.24701,6.24364,6.24364,193000000.0
2006-03-02 13:00:00,6.24448,6.24519,6.24185,6.24361,237000000.0
2006-03-02 13:15:00,6.24329,6.24444,6.23875,6.2398,203000000.0
2006-03-02 13:30:00,6.23934,6.243,6.23934,6.24068,175000000.0
2006-03-02 13:45:00,6.24076,6.24366,6.23988,6.24366,181000000.0
2006-03-02 14:00:00,6.24327,6.24482,6.24089,6.24142,188000000.0
2006-03-02 14:15:00,6.24199,6.24482,6.23957,6.24405,193000000.0
2006-03-02 14:30:00,6.24423,6.24563,6.24276,6.24462,200000000.0
2006-03-02 14:45:00,6.24457,6.24727,6.2401,6.24564,187000000.0
2006-03-02 15:00:00,6.2464,6.25252,6.24557,6.2509,205000000.0
2006-03-02 15:15:00,6.25175,6.25371,6.24943,6.2514,198000000.0
2006-03-02 15:30:00,6.25111,6.25127,6.2346,6.2346,182000000.0
2006-03-02 15:45:00,6.23376,6.24405,6.23091,6.24192,230000000.0
2006-03-02 16:00:00,6.24236,6.24727,6.23628,6.23725,195000000.0
2006-03-02 16:15:00,6.23781,6.24004,6.23538,6.23876,182000000.0
2006-03-02 16:30:00,6.23902,6.2443,6.23362,6.23447,217000000.0
2006-03-02 16:45:00,6.2327,6.23904,6.23226,6.23318,177000000.0
2006-03-02 17:00:00,6.23381,6.23459,6.21501,6.21835,192000000.0
2006-03-02 17:15:00,6.21856,6.21961,6.21101,6.21748,188000000.0
2006-03-02 17:30:00,6.21759,6.21824,6.21075,6.21352,203000000.0
2006-03-02 17:45:00,6.21416,6.22059,6.21355,6.22059,212000000.0
2006-03-02 18:00:00,6.22036,6.22075,6.21347,6.21589,203000000.0
2006-03-02 18:15:00,6.21539,6.21539,6.20376,6.20621,191000000.0
2006-03-02 18:30:00,6.20659,6.21209,6.20407,6.21023,208000000.0
2006-03-02 18:45:00,6.21054,6.21492,6.20752,6.20987,200000000.0
2006-03-02 19:00:00,6.20962,6.21001,6.20526,6.20677,214000000.0
2006-03-02 19:15:00,6.20719,6.20836,6.2017,6.2017,195000000.0
2006-03-02 19:30:00,6.20186,6.20415,6.2004,6.20101,199000000.0
2006-03-02 19:45:00,6.20117,6.20681,6.19906,6.20577,209000000.0
2006-03-02 20:00:00,6.20538,6.20538,6.2017,6.20428,198000000.0
2006-03-02 20:15:00,6.20394,6.20493,6.20041,6.20375,192000000.0
2006-03-02 20:30:00,6.20322,6.20489,6.2019,6.2045,218000000.0
2006-03-02 20:45:00,6.20486,6.20544,6.20169,6.20322,194000000.0
2006-03-02 21:00:00,6.20323,6.20372,6.20023,6.20097,200000000.0
2006-03-02 21:15:00,6.2015,6.20307,6.19278,6.19554,178000000.0
2006-03-02 21:30:00,6.19559,6.19585,6.1917,6.19498,212000000.0
2006-03-02 21:45:00,6.19507,6.19554,6.19204,6.19438,196000000.0
2006-03-02 22:00:00,6.19451,6.19706,6.19204,6.1946,210000000.0
2006-03-02 22:15:00,6.19528,6.19573,6.19044,6.19243,201000000.0
2006-03-02 22:30:00,6.19194,6.1936,6.18833,6.18877,179000000.0
2006-03-02 22:45:00,6.18888,6.19124,6.18795,6.18925,202000000.0
2006-03-02 23:00:00,6.18973,6.19319,6.18895,6.19084,194000000.0
2006-03-02 23:15:00,6.19113,6.19148,6.18786,6.18929,195000000.0
2006-03-02 23:30:00,6.1906,6.19333,6.18892,6.19266,214000000.0
2006-03-02 23:45:00,6.19178,6.19333,6.18996,6.19148,219000000.0
2006-03-03 00:00:00,6.19213,6.19338,6.18976,6.19279,195000000.0
2006-03-03 00:15:00,6.19238,6.19349,6.19043,6.19148,191000000.0
2006-03-03 00:30:00,6.19155,6.19533,6.19104,6.19315,205000000.0
2006-03-03 00:45:00,6.1935,6.19533,6.19274,6.19288,189000000.0
2006-03-03 01:00:00,6.19301,6.19564,6.19283,6.19403,188000000.0
2006-03-03 01:15:00,6.19418,6.19615,6.1924,6.19551,192000000.0
2006-03-03 01:30:00,6.19555,6.19555,6.18944,6.19129,211000000.0
2006-03-03 01:45:00,6.19217,6.19543,6.19126,6.19238,196000000.0
2006-03-03 02:00:00,6.19244,6.19655,6.19094,6.1937,216000000.0
2006-03-03 02:15:00,6.19399,6.19624,6.19302,6.19406,203000000.0
2006-03-03 02:30:00,6.19424,6.19929,6.19286,6.19675,204000000.0
2006-03-03 02:45:00,6.1965,6.20243,6.19577,6.2002,200000000.0
2006-03-03 03:00:00,6.201,6.20429,6.19883,6.20148,215000000.0
2006-03-03 03:15:00,6.20119,6.2026,6.19651,6.19752,183000000.0
2006-03-03 03:30:00,6.19934,6.2034,6.19773,6.20153,210000000.0
2006-03-03 03:45:00,6.20184,6.20493,6.20159,6.20493,190000000.0
2006-03-03 04:00:00,6.20506,6.20624,6.20146,6.20341,213000000.0
2006-03-03 04:15:00,6.20365,6.20429,6.20101,6.20279,172000000.0
2006-03-03 04:30:00,6.20296,6.20421,6.20129,6.20317,184000000.0
2006-03-03 04:45:00,6.20308,6.20507,6.20196,6.20324,199000000.0
2006-03-03 05:00:00,6.20329,6.20472,6.20203,6.20339,193000000.0
2006-03-03 05:15:00,6.20267,6.20421,6.20029,6.20093,212000000.0
2006-03-03 05:30:00,6.20065,6.20359,6.19965,6.20292,215000000.0
2006-03-03 05:45:00,6.20234,6.2038,6.20088,6.20252,209000000.0
2006-03-03 06:00:00,6.20252,6.20402,6.19941,6.19985,231000000.0
2006-03-03 06:15:00,6.19961,6.20131,6.19709,6.19709,208000000.0
2006-03-03 06:30:00,6.19748,6.20036,6.19737,6.19901,201000000.0
2006-03-03 06:45:00,6.19814,6.19906,6.19632,6.197,189000000.0
2006-03-03 07:00:00,6.19696,6.19945,6.19615,6.19738,199000000.0
2006-03-03 07:15:00,6.19697,6.19968,6.19598,6.19657,234000000.0
2006-03-03 07:30:00,6.19627,6.20003,6.19596,6.19737,179000000.0
2006-03-03 07:45:00,6.19753,6.20178,6.19685,6.19772,188000000.0
2006-03-03 08:00:00,6.19711,6.19835,6.19522,6.19726,196000000.0
2006-03-03 08:15:00,6.19749,6.20129,6.19631,6.20021,179000000.0
2006-03-03 08:30:00,6.201,6.20284,6.19874,6.20018,176000000.0
2006-03-03 08:45:00,6.19977,6.20206,6.19845,6.20031,227000000.0
2006-03-03 09:00:00,6.20002,6.20243,6.1974,6.20086,195000000.0
2006-03-03 09:15:00,6.20119,6.20461,6.19947,6.20263,214000000.0
2006-03-03 09:30:00,6.20244,6.20336,6.19952,6.20102,228000000.0
2006-03-03 09:45:00,6.20134,6.20338,6.19782,6.19888,218000000.0
2006-03-03 10:00:00,6.1993,6.2031,6.19868,6.20235,195000000.0
2006-03-03 10:15:00,6.20246,6.20371,6.20051,6.20308,194000000.0
2006-03-03 10:30:00,6.20319,6.20346,6.201,6.20225,191000000.0
2006-03-03 10:45:00,6.20217,6.20414,6.20107,6.20267,176000000.0
2006-03-03 11:00:00,6.20266,6.20497,6.20216,6.20441,199000000.0
2006-03-03 11:15:00,6.20409,6.20711,6.20262,6.20532,203000000.0
2006-03-03 11:30:00,6.20453,6.20697,6.20373,6.20499,198000000.0
2006-03-03 11:45:00,6.20489,6.20601,6.20225,6.20422,182000000.0
2006-03-03 12:00:00,6.20558,6.2065,6.19987,6.20092,187000000.0
2006-03-03 12:15:00,6.20149,6.20198,6.19693,6.1984,183000000.0
2006-03-03 12:30:00,6.197,6.20191,6.197,6.20046,195000000.0
2006-03-03 12:45:00,6.20027,6.20379,6.19891,6.20298,193000000.0
2006-03-03 13:00:00,6.20378,6.20803,6.20292,6.20508,237000000.0
2006-03-03 13:15:00,6.20493,6.20561,6.20181,6.20366,203000000.0
2006-03-03 13:30:00,6.20401,6.20552,6.20196,6.20267,175000000.0
2006-03-03 13:45:00,6.20259,6.20364,6.20034,6.20351,181000000.0
2006-03-03 14:00:00,6.20338,6.20338,6.19818,6.20071,188000000.0
2006-03-03 14:15:00,6.2011,6.2011,6.19628,6.19896,193000000.0
2006-03-03 14:30:00,6.19952,6.20181,6.19628,6.19829,200000000.0
2006-03-03 14:45:00,6.19923,6.20089,6.19746,6.19961,187000000.0
2006-03-03 15:00:00,6.20048,6.20233,6.1994,6.20177,205000000.0
2006-03-03 15:15:00,6.2015,6.20205,6.19711,6.19839,198000000.0
2006-03-03 15:30:00,6.19666,6.19773,6.19223,6.19423,182000000.0
2006-03-03 15:45:00,6.19489,6.19704,6.19172,6.19344,230000000.0
2006-03-03 16:00:00,6.19273,6.19338,6.18911,6.19282,195000000.0
2006-03-03 16:15:00,6.19097,6.19176,6.1866,6.18824,182000000.0
2006-03-03 16:30:00,6.18796,6.19355,6.1853,6.19136,217000000.0
2006-03-03 16:45:00,6.19184,6.19316,6.18701,6.18725,177000000.0
2006-03-03 17:00:00,6.18704,6.2136,6.18704,6.20086,192000000.0
2006-03-03 17:15:00,6.19926,6.20508,6.19776,6.20508,188000000.0
2006-03-03 17:30:00,6.20515,6.20516,6.19841,6.20413,203000000.0
2006-03-03 17:45:00,6.20329,6.20712,6.2014,6.20712,212000000.0
2006-03-03 18:00:00,6.20638,6.20647,6.19403,6.19422,203000000.0
2006-03-03 18:15:00,6.19517,6.19921,6.19421,6.19548,191000000.0
2006-03-03 18:30:00,6.19673,6.20067,6.19432,6.19581,208000000.0
2006-03-03 18:45:00,6.19642,6.19966,6.19332,6.19848,200000000.0
2006-03-03 19:00:00,6.19825,6.20072,6.1957,6.19637,214000000.0
2006-03-03 19:15:00,6.19676,6.19996,6.1961,6.19916,195000000.0
2006-03-03 19:30:00,6.1989,6.20355,6.19822,6.2019,199000000.0
2006-03-03 19:45:00,6.20142,6.203,6.19692,6.19999,209000000.0
2006-03-03 20:00:00,6.20068,6.20157,6.19392,6.19649,198000000.0
2006-03-03 20:15:00,6.19753,6.19878,6.19451,6.19625,192000000.0
2006-03-03 20:30:00,6.19726,6.1982,6.19542,6.1964,218000000.0
2006-03-03 20:45:00,6.19699,6.19794,6.19545,6.19565,194000000.0
2006-03-03 21:00:00,6.19622,6.19975,6.19561,6.19906,200000000.0
2006-03-03 21:15:00,6.19829,6.20145,6.19714,6.19833,178000000.0
2006-03-03 21:30:00,6.19807,6.19892,6.19543,6.1965,212000000.0
2006-03-03 21:45:00,6.19697,6.19773,6.19497,6.19699,196000000.0
2006-03-03 22:00:00,6.19593,6.19671,6.19043,6.19043,210000000.0
2006-03-03 22:15:00,6.19161,6.19287,6.19027,6.19263,201000000.0
2006-03-03 22:30:00,6.19253,6.19401,6.19116,6.19302,179000000.0
2006-03-03 22:45:00,6.19304,6.19419,6.19127,6.19349,202000000.0
2006-03-03 23:00:00,6.19286,6.19491,6.19133,6.19148,194000000.0
2006-03-03 23:15:00,6.19282,6.1945,6.18954,6.19121,195000000.0
2006-03-03 23:30:00,6.19091,6.19235,6.18895,6.1892,214000000.0
2006-03-03 23:45:00,6.18877,6.19155,6.18828,6.18835,219000000.0
2006-03-06 02:00:00,6.16951,6.17421,6.16342,6.17322,216000000.0
2006-03-06 02:15:00,6.17441,6.17703,6.17113,6.17506,203000000.0
2006-03-06 02:30:00,6.17491,6.17641,6.17025,6.17328,204000000.0
2006-03-06 02:45:00,6.17366,6.17417,6.16872,6.16956,200000000.0
2006-03-06 03:00:00,6.16988,6.17126,6.16789,6.17084,215000000.0
2006-03-06 03:15:00,6.1705,6.17115,6.16794,6.16982,183000000.0
2006-03-06 03:30:00,6.17001,6.17001,6.16764,6.16942,210000000.0
2006-03-06 03:45:00,6.16835,6.17084,6.16812,6.17005,190000000.0
2006-03-06 04:00:00,6.1696,6.1739,6.16876,6.1733,213000000.0
2006-03-06 04:15:00,6.17292,6.17578,6.17208,6.17446,172000000.0
2006-03-06 04:30:00,6.17469,6.17562,6.17262,6.17361,184000000.0
2006-03-06 04:45:00,6.17336,6.17515,6.17168,6.1726,199000000.0
2006-03-06 05:00:00,6.17272,6.1751,6.17193,6.17424,193000000.0
2006-03-06 05:15:00,6.17458,6.17782,6.17357,6.17649,212000000.0
2006-03-06 05:30:00,6.17672,6.17737,6.17384,6.17558,215000000.0
2006-03-06 05:45:00,6.17624,6.17731,6.17483,6.17624,209000000.0
2006-03-06 06:00:00,6.17514,6.17651,6.17295,6.17613,231000000.0
2006-03-06 06:15:00,6.17623,6.17644,6.17325,6.17575,208000000.0
2006-03-06 06:30:00,6.17652,6.17896,6.17592,6.17758,201000000.0
2006-03-06 06:45:00,6.17743,6.18013,6.17653,6.17994,189000000.0
2006-03-06 07:00:00,6.1799,6.18125,6.17516,6.17717,199000000.0
2006-03-06 07:15:00,6.17669,6.18013,6.17502,6.1777,234000000.0
2006-03-06 07:30:00,6.17838,6.17999,6.17653,6.17668,179000000.0
2006-03-06 07:45:00,6.17657,6.17933,6.17635,6.1789,188000000.0
2006-03-06 08:00:00,6.17846,6.17952,6.17615,6.17624,196000000.0
2006-03-06 08:15:00,6.17668,6.17839,6.17438,6.17567,179000000.0
2006-03-06 08:30:00,6.17611,6.18283,6.17423,6.18023,176000000.0
2006-03-06 08:45:00,6.17973,6.18184,6.17718,6.17837,227000000.0
2006-03-06 09:00:00,6.17888,6.17955,6.17016,6.17141,195000000.0
2006-03-06 09:15:00,6.17179,6.17885,6.17096,6.17587,214000000.0
2006-03-06 09:30:00,6.17687,6.17876,6.17386,6.17752,228000000.0
2006-03-06 09:45:00,6.17735,6.17786,6.17327,6.1753,218000000.0
2006-03-06 10:00:00,6.17533,6.17894,6.17446,6.17487,195000000.0
2006-03-06 10:15:00,6.17449,6.17951,6.17323,6.17636,194000000.0
2006-03-06 10:30:00,6.17505,6.17783,6.17473,6.17519,191000000.0
2006-03-06 10:45:00,6.1749,6.18675,6.17445,6.18606,176000000.0
2006-03-06 11:00:00,6.18651,6.18745,6.18386,6.18484,199000000.0
2006-03-06 11:15:00,6.1848,6.18947,6.18441,6.18681,203000000.0
2006-03-06 11:30:00,6.18778,6.18916,6.18608,6.1878,198000000.0
2006-03-06 11:45:00,6.18782,6.18996,6.18451,6.18606,182000000.0
2006-03-06 12:00:00,6.18576,6.18637,6.18372,6.18505,187000000.0
2006-03-06 12:15:00,6.18491,6.19048,6.1844,6.18866,183000000.0
2006-03-06 12:30:00,6.18997,6.19595,6.18833,6.1948,195000000.0
2006-03-06 12:45:00,6.19509,6.19712,6.19275,6.19571,193000000.0
2006-03-06 13:00:00,6.19571,6.19918,6.1951,6.19763,237000000.0
2006-03-06 13:15:00,6.19807,6.19807,6.19388,6.19565,203000000.0
2006-03-06 13:30:00,6.19557,6.19746,6.1938,6.19522,175000000.0
2006-03-06 13:45:00,6.19535,6.19577,6.19167,6.19461,181000000.0
2006-03-06 14:00:00,6.19425,6.19619,6.193,6.1946,188000000.0
2006-03-06 14:15:00,6.19454,6.19857,6.19402,6.19824,193000000.0
2006-03-06 14:30:00,6.19773,6.20494,6.19753,6.20464,200000000.0
2006-03-06 14:45:00,6.20408,6.20487,6.2007,6.2007,187000000.0
2006-03-06 15:00:00,6.20022,6.20492,6.19982,6.20457,205000000.0
2006-03-06 15:15:00,6.20393,6.20478,6.20164,6.20332,198000000.0
2006-03-06 15:30:00,6.20366,6.20729,6.20255,6.20386,182000000.0
2006-03-06 15:45:00,6.2034,6.20443,6.19933,6.20079,230000000.0
2006-03-06 16:00:00,6.20123,6.20481,6.19951,6.20275,195000000.0
2006-03-06 16:15:00,6.20112,6.20159,6.1979,6.1998,182000000.0
2006-03-06 16:30:00,6.20014,6.20019,6.19516,6.19607,217000000.0
2006-03-06 16:45:00,6.19643,6.19929,6.19255,6.1937,177000000.0
2006-03-06 17:00:00,6.19277,6.19824,6.19208,6.19748,192000000.0
2006-03-06 17:15:00,6.19742,6.20324,6.19684,6.20047,188000000.0
2006-03-06 17:30:00,6.20082,6.20362,6.1986,6.1986,203000000.0
2006-03-06 17:45:00,6.19915,6.206,6.19745,6.206,212000000.0
2006-03-06 18:00:00,6.20608,6.2065,6.20319,6.20648,203000000.0
2006-03-06 18:15:00,6.20734,6.21136,6.20381,6.20843,191000000.0
2006-03-06 18:30:00,6.20892,6.21123,6.20531,6.20828,208000000.0
2006-03-06 18:45:00,6.20832,6.21132,6.2057,6.21013,200000000.0
2006-03-06 19:00:00,6.21059,6.21122,6.20727,6.2078,214000000.0
2006-03-06 19:15:00,6.2062,6.20746,6.20395,6.20687,195000000.0
2006-03-06 19:30:00,6.20724,6.20905,6.20482,6.20797,199000000.0
2006-03-06 19:45:00,6.20771,6.21497,6.20771,6.21191,209000000.0
2006-03-06 20:00:00,6.2118,6.21365,6.20461,6.20616,198000000.0
2006-03-06 20:15:00,6.20587,6.20668,6.20298,6.2048,192000000.0
2006-03-06 20:30:00,6.20456,6.20541,6.20128,6.20256,218000000.0
2006-03-06 20:45:00,6.2033,6.20576,6.202,6.202,194000000.0
2006-03-06 21:00:00,6.20237,6.20466,6.20153,6.20346,200000000.0
2006-03-06 21:15:00,6.2039,6.20455,6.20047,6.20142,178000000.0
2006-03-06 21:30:00,6.20137,6.2057,6.20093,6.2054,212000000.0
2006-03-06 21:45:00,6.20512,6.20704,6.19968,6.19976,196000000.0
2006-03-06 22:00:00,6.19974,6.20039,6.19642,6.19906,210000000.0
2006-03-06 22:15:00,6.19904,6.20122,6.19756,6.1978,201000000.0
2006-03-06 22:30:00,6.19742,6.19969,6.19703,6.19773,179000000.0
2006-03-06 22:45:00,6.19793,6.19999,6.197,6.19936,202000000.0
2006-03-06 23:00:00,6.1994,6.2004,6.19719,6.1995,194000000.0
2006-03-06 23:15:00,6.19996,6.20127,6.19765,6.19918,195000000.0
2006-03-06 23:30:00,6.19961,6.20049,6.19821,6.19949,214000000.0
2006-03-06 23:45:00,6.19924,6.20161,6.19801,6.20031,219000000.0
2006-03-07 00:00:00,6.2011,6.20163,6.19823,6.19896,195000000.0
2006-03-07 00:15:00,6.19874,6.20187,6.19796,6.19955,191000000.0
2006-03-07 00:30:00,6.1998,6.20282,6.19906,6.20204,205000000.0
2006-03-07 00:45:00,6.20304,6.20659,6.20159,6.20558,189000000.0
2006-03-07 01:00:00,6.20559,6.20772,6.20357,6.20452,188000000.0
2006-03-07 01:15:00,6.20471,6.20816,6.20444,6.20684,192000000.0
2006-03-07 01:30:00,6.20503,6.20935,6.20398,6.2057,211000000.0
2006-03-07 01:45:00,6.20382,6.20492,6.20052,6.20113,196000000.0
2006-03-07 02:00:00,6.2016,6.20562,6.19801,6.1999,216000000.0
2006-03-07 02:15:00,6.19896,6.20207,6.19801,6.20078,203000000.0
2006-03-07 02:30:00,6.20124,6.21059,6.20041,6.2095,204000000.0
2006-03-07 02:45:00,6.21018,6.21753,6.20939,6.21623,200000000.0
2006-03-07 03:00:00,6.2157,6.21904,6.21388,6.21464,215000000.0
2006-03-07 03:15:00,6.21512,6.21641,6.21103,6.21307,183000000.0
2006-03-07 03:30:00,6.21231,6.21333,6.20983,6.21333,210000000.0
2006-03-07 03:45:00,6.21289,6.21312,6.2087,6.21054,190000000.0
2006-03-07 04:00:00,6.21038,6.21147,6.20703,6.20952,213000000.0
2006-03-07 04:15:00,6.20831,6.21084,6.20719,6.20938,172000000.0
2006-03-07 04:30:00,6.20948,6.21173,6.2081,6.20915,184000000.0
2006-03-07 04:45:00,6.20907,6.21105,6.20752,6.20753,199000000.0
2006-03-07 05:00:00,6.20716,6.20946,6.20548,6.2093,193000000.0
2006-03-07 05:15:00,6.20881,6.2138,6.20783,6.21197,212000000.0
2006-03-07 05:30:00,6.2116,6.21321,6.20935,6.20935,215000000.0
2006-03-07 05:45:00,6.2104,6.21422,6.20945,6.21249,209000000.0
2006-03-07 06:00:00,6.21132,6.2139,6.21025,6.21233,231000000.0
2006-03-07 06:15:00,6.21228,6.21473,6.21165,6.21349,208000000.0
2006-03-07 06:30:00,6.21372,6.21701,6.21164,6.21617,201000000.0
2006-03-07 06:45:00,6.21519,6.23687,6.21437,6.2336,189000000.0
2006-03-07 07:00:00,6.23362,6.23374,6.22878,6.23104,199000000.0
2006-03-07 07:15:00,6.22979,6.23124,6.2277,6.22889,234000000.0
2006-03-07 07:30:00,6.22884,6.23067,6.22637,6.22877,179000000.0
2006-03-07 07:45:00,6.22719,6.23021,6.22607,6.22778,188000000.0
2006-03-07 08:00:00,6.22769,6.2309,6.22686,6.22905,196000000.0
2006-03-07 08:15:00,6.22912,6.23071,6.2263,6.22681,179000000.0
2006-03-07 08:30:00,6.2263,6.23029,6.22585,6.2282,176000000.0
2006-03-07 08:45:00,6.228,6.2301,6.22508,6.22713,227000000.0
2006-03-07 09:00:00,6.22657,6.22767,6.22136,6.22472,195000000.0
2006-03-07 09:15:00,6.22434,6.22921,6.22396,6.22673,214000000.0
2006-03-07 09:30:00,6.22736,6.23152,6.22591,6.23152,228000000.0
2006-03-07 09:45:00,6.23208,6.23685,6.23162,6.23624,218000000.0
2006-03-07 10:00:00,6.23686,6.23748,6.23017,6.23214,195000000.0
2006-03-07 10:15:00,6.23209,6.23841,6.23174,6.2382,194000000.0
2006-03-07 10:30:00,6.23776,6.24735,6.23642,6.24147,191000000.0
2006-03-07 10:45:00,6.24136,6.24434,6.23966,6.24164,176000000.0
2006-03-07 11:00:00,6.2416,6.24454,6.23911,6.24295,199000000.0
2006-03-07 11:15:00,6.24368,6.25019,6.24202,6.24977,203000000.0
2006-03-07 11:30:00,6.25019,6.25454,6.24683,6.24724,198000000.0
2006-03-07 11:45:00,6.24801,6.24955,6.24631,6.24738,182000000.0
2006-03-07 12:00:00,6.24725,6.25125,6.24622,6.24933,187000000.0
2006-03-07 12:15:00,6.24827,6.25156,6.24756,6.24923,183000000.0
2006-03-07 12:30:00,6.25025,6.26015,6.24908,6.25776,195000000.0
2006-03-07 12:45:00,6.25788,6.25901,6.25397,6.25407,193000000.0
2006-03-07 13:00:00,6.25434,6.25568,6.25198,6.25286,237000000.0
2006-03-07 13:15:00,6.25375,6.2562,6.25159,6.25601,203000000.0
2006-03-07 13:30:00,6.2559,6.25824,6.25403,6.25751,175000000.0
2006-03-07 13:45:00,6.25714,6.26245,6.25672,6.26154,181000000.0
2006-03-07 14:00:00,6.26194,6.26205,6.25903,6.26055,188000000.0
2006-03-07 14:15:00,6.26037,6.26259,6.25722,6.25826,193000000.0
2006-03-07 14:30:00,6.25814,6.25996,6.25213,6.25256,200000000.0
2006-03-07 14:45:00,6.25484,6.25699,6.25169,6.25417,187000000.0
2006-03-07 15:00:00,6.25444,6.25847,6.25333,6.25725,205000000.0
2006-03-07 15:15:00,6.25604,6.26564,6.25564,6.26146,198000000.0
2006-03-07 15:30:00,6.26109,6.26245,6.25658,6.26021,182000000.0
2006-03-07 15:45:00,6.26034,6.26114,6.25754,6.25871,230000000.0
2006-03-07 16:00:00,6.25946,6.27024,6.259,6.26716,195000000.0
2006-03-07 16:15:00,6.26595,6.26595,6.25797,6.25865,182000000.0
2006-03-07 16:30:00,6.26009,6.2613,6.25537,6.25917,217000000.0
2006-03-07 16:45:00,6.25865,6.26347,6.25517,6.26338,177000000.0
2006-03-07 17:00:00,6.26235,6.26722,6.25784,6.26236,192000000.0
2006-03-07 17:15:00,6.26415,6.26694,6.25812,6.26069,188000000.0
2006-03-07 17:30:00,6.26104,6.27385,6.26078,6.27256,203000000.0
2006-03-07 17:45:00,6.27211,6.27485,6.26903,6.27016,212000000.0
2006-03-07 18:00:00,6.27036,6.27407,6.26844,6.27387,203000000.0
2006-03-07 18:15:00,6.27374,6.27379,6.26457,6.26617,191000000.0
2006-03-07 18:30:00,6.2655,6.27438,6.2655,6.27172,208000000.0
2006-03-07 18:45:00,6.27142,6.27204,6.26623,6.26875,200000000.0
2006-03-07 19:00:00,6.26882,6.27215,6.26725,6.26938,214000000.0
2006-03-07 19:15:00,6.26971,6.27068,6.26487,6.26604,195000000.0
2006-03-07 19:30:00,6.26597,6.26962,6.26433,6.26845,199000000.0
2006-03-07 19:45:00,6.26719,6.26869,6.26422,6.26759,209000000.0
2006-03-07 20:00:00,6.26742,6.26884,6.26454,6.26629,198000000.0
2006-03-07 20:15:00,6.26512,6.269,6.26512,6.26878,192000000.0
2006-03-07 20:30:00,6.26845,6.27069,6.26686,6.26961,218000000.0
2006-03-07 20:45:00,6.26945,6.27758,6.26845,6.2762,194000000.0
2006-03-07 21:00:00,6.27639,6.27868,6.27444,6.27589,200000000.0
2006-03-07 21:15:00,6.27592,6.27786,6.2736,6.27464,178000000.0
2006-03-07 21:30:00,6.27459,6.27494,6.27115,6.27135,212000000.0
2006-03-07 21:45:00,6.27196,6.27315,6.26861,6.26988,196000000.0
2006-03-07 22:00:00,6.26905,6.27072,6.26743,6.26905,210000000.0
2006-03-07 22:15:00,6.26864,6.27055,6.26766,6.26916,201000000.0
2006-03-07 22:30:00,6.26925,6.27353,6.26811,6.27311,179000000.0
2006-03-07 22:45:00,6.27254,6.27479,6.27168,6.272,202000000.0
2006-03-07 23:00:00,6.27181,6.27339,6.2685,6.26983,194000000.0
2006-03-07 23:15:00,6.26831,6.27095,6.26794,6.26837,195000000.0
2006-03-07 23:30:00,6.26857,6.27167,6.26841,6.26913,214000000.0
2006-03-07 23:45:00,6.26881,6.27121,6.26739,6.26983,219000000.0
2006-03-08 00:00:00,6.2693,6.27119,6.26678,6.26775,195000000.0
2006-03-08 00:15:00,6.26781,6.26965,6.26663,6.26705,191000000.0
2006-03-08 00:30:00,6.26724,6.26982,6.26704,6.26905,205000000.0
2006-03-08 00:45:00,6.26947,6.27236,6.26703,6.26884,189000000.0
2006-03-08 01:00:00,6.26899,6.26995,6.26458,6.26588,188000000.0
2006-03-08 01:15:00,6.26589,6.26875,6.26555,6.26858,192000000.0
2006-03-08 01:30:00,6.26841,6.26894,6.26511,6.26667,211000000.0
2006-03-08 01:45:00,6.26647,6.26878,6.26536,6.26754,196000000.0
2006-03-08 02:00:00,6.26805,6.2703,6.26671,6.26894,216000000.0
2006-03-08 02:15:00,6.26886,6.27263,6.26791,6.26988,203000000.0
2006-03-08 02:30:00,6.2705,6.27517,6.26966,6.27355,204000000.0
2006-03-08 02:45:00,6.27505,6.27648,6.2723,6.2753,200000000.0
2006-03-08 03:00:00,6.27456,6.27489,6.27043,6.27077,215000000.0
2006-03-08 03:15:00,6.26956,6.27129,6.26733,6.26932,183000000.0
2006-03-08 03:30:00,6.26967,6.27005,6.26561,6.26814,210000000.0
2006-03-08 03:45:00,6.26707,6.26976,6.26431,6.26431,190000000.0
2006-03-08 04:00:00,6.26394,6.26878,6.26394,6.266,213000000.0
2006-03-08 04:15:00,6.26599,6.26868,6.26475,6.26764,172000000.0
2006-03-08 04:30:00,6.26662,6.26909,6.26624,6.26878,184000000.0
2006-03-08 04:45:00,6.26902,6.26952,6.26725,6.26825,199000000.0
2006-03-08 05:00:00,6.26851,6.26935,6.26673,6.26912,193000000.0
2006-03-08 05:15:00,6.26812,6.26877,6.26011,6.2622,212000000.0
2006-03-08 05:30:00,6.26216,6.26399,6.25919,6.26107,215000000.0
2006-03-08 05:45:00,6.26232,6.26504,6.26117,6.26504,209000000.0
2006-03-08 06:00:00,6.26498,6.26616,6.26143,6.26143,231000000.0
2006-03-08 06:15:00,6.2625,6.26462,6.26107,6.26328,208000000.0
2006-03-08 06:30:00,6.26336,6.26643,6.26184,6.26508,201000000.0
2006-03-08 06:45:00,6.26509,6.26599,6.26243,6.26444,189000000.0
2006-03-08 07:00:00,6.26426,6.26655,6.26354,6.26476,199000000.0
2006-03-08 07:15:00,6.26475,6.2668,6.26309,6.26536,234000000.0
2006-03-08 07:30:00,6.26573,6.2673,6.2638,6.26399,179000000.0
2006-03-08 07:45:00,6.26468,6.26577,6.26127,6.26347,188000000.0
2006-03-08 08:00:00,6.2635,6.26365,6.26001,6.26199,196000000.0
2006-03-08 08:15:00,6.26229,6.26502,6.26107,6.26431,179000000.0
2006-03-08 08:30:00,6.26514,6.26532,6.25836,6.26474,176000000.0
2006-03-08 08:45:00,6.26404,6.265,6.26078,6.2639,227000000.0
2006-03-08 09:00:00,6.26369,6.26495,6.25677,6.25683,195000000.0
2006-03-08 09:15:00,6.25636,6.2594,6.2538,6.25564,214000000.0
2006-03-08 09:30:00,6.25506,6.2577,6.25232,6.25416,228000000.0
2006-03-08 09:45:00,6.25465,6.25783,6.25234,6.25234,218000000.0
2006-03-08 10:00:00,6.25291,6.25808,6.25067,6.25769,195000000.0
2006-03-08 10:15:00,6.25664,6.25735,6.25378,6.25393,194000000.0
2006-03-08 10:30:00,6.25442,6.26017,6.25374,6.2599,191000000.0
2006-03-08 10:45:00,6.25947,6.26064,6.25703,6.25904,176000000.0
2006-03-08 11:00:00,6.25887,6.26093,6.25806,6.2597,199000000.0
2006-03-08 11:15:00,6.25921,6.26021,6.25672,6.25693,203000000.0
2006-03-08 11:30:00,6.25632,6.25748,6.25306,6.25663,198000000.0
2006-03-08 11:45:00,6.25689,6.258,6.24554,6.25131,182000000.0
2006-03-08 12:00:00,6.25124,6.25155,6.24048,6.24416,187000000.0
2006-03-08 12:15:00,6.24396,6.24546,6.24112,6.24546,183000000.0
2006-03-08 12:30:00,6.24505,6.24997,6.24473,6.24844,195000000.0
2006-03-08 12:45:00,6.24818,6.25134,6.24641,6.24819,193000000.0
2006-03-08 13:00:00,6.24735,6.24975,6.24557,6.24975,237000000.0
2006-03-08 13:15:00,6.24941,6.24988,6.24654,6.24851,203000000.0
2006-03-08 13:30:00,6.24811,6.25292,6.24711,6.25292,175000000.0
2006-03-08 13:45:00,6.25309,6.2569,6.25158,6.25687,181000000.0
2006-03-08 14:00:00,6.25693,6.2571,6.25051,6.25133,188000000.0
2006-03-08 14:15:00,6.25088,6.25375,6.24886,6.25079,193000000.0
2006-03-08 14:30:00,6.25247,6.25694,6.25055,6.25599,200000000.0
2006-03-08 14:45:00,6.25749,6.25796,6.25307,6.25403,187000000.0
2006-03-08 15:00:00,6.2543,6.25639,6.25218,6.25502,205000000.0
2006-03-08 15:15:00,6.25409,6.25639,6.25234,6.25234,198000000.0
2006-03-08 15:30:00,6.25222,6.2559,6.25099,6.25547,182000000.0
2006-03-08 15:45:00,6.25561,6.26061,6.25352,6.25829,230000000.0
2006-03-08 16:00:00,6.25911,6.26326,6.25775,6.2618,195000000.0
2006-03-08 16:15:00,6.26052,6.26211,6.25661,6.25722,182000000.0
2006-03-08 16:30:00,6.25775,6.25849,6.25438,6.25687,217000000.0
2006-03-08 16:45:00,6.25624,6.26082,6.25525,6.25989,177000000.0
2006-03-08 17:00:00,6.25941,6.26203,6.24651,6.24898,192000000.0
2006-03-08 17:15:00,6.24844,6.25048,6.2461,6.25006,188000000.0
2006-03-08 17:30:00,6.24993,6.25327,6.24742,6.2502,203000000.0
2006-03-08 17:45:00,6.25106,6.25207,6.24542,6.2518,212000000.0
2006-03-08 18:00:00,6.25181,6.25706,6.25019,6.25374,203000000.0
2006-03-08 18:15:00,6.25367,6.25548,6.25098,6.25181,191000000.0
2006-03-08 18:30:00,6.25213,6.25525,6.25014,6.25127,208000000.0
2006-03-08 18:45:00,6.25224,6.25661,6.25104,6.25466,200000000.0
2006-03-08 19:00:00,6.25497,6.25499,6.24699,6.24798,214000000.0
2006-03-08 19:15:00,6.24745,6.2503,6.24644,6.2484,195000000.0
2006-03-08 19:30:00,6.24796,6.25142,6.24691,6.24833,199000000.0
2006-03-08 19:45:00,6.24846,6.24874,6.24554,6.24684,209000000.0
2006-03-08 20:00:00,6.24708,6.25006,6.24576,6.24924,198000000.0
2006-03-08 20:15:00,6.24911,6.25402,6.24851,6.25199,192000000.0
2006-03-08 20:30:00,6.25123,6.25292,6.2482,6.24839,218000000.0
2006-03-08 20:45:00,6.24822,6.25052,6.24734,6.2485,194000000.0
2006-03-08 21:00:00,6.24859,6.25028,6.24688,6.24836,200000000.0
2006-03-08 21:15:00,6.24865,6.2495,6.24635,6.24798,178000000.0
2006-03-08 21:30:00,6.24782,6.24861,6.2437,6.24778,212000000.0
2006-03-08 21:45:00,6.24728,6.25394,6.24611,6.25394,196000000.0
2006-03-08 22:00:00,6.25359,6.2566,6.24994,6.25033,210000000.0
2006-03-08 22:15:00,6.25076,6.25239,6.24972,6.25117,201000000.0
2006-03-08 22:30:00,6.25135,6.25291,6.25015,6.25102,179000000.0
2006-03-08 22:45:00,6.25101,6.25309,6.25009,6.25009,202000000.0
2006-03-08 23:00:00,6.24977,6.25326,6.24839,6.24945,194000000.0
2006-03-08 23:15:00,6.24859,6.25154,6.24784,6.24862,195000000.0
2006-03-08 23:30:00,6.24901,6.25087,6.24819,6.24969,214000000.0
2006-03-08 23:45:00,6.24914,6.2499,6.24623,6.24842,219000000.0
2006-03-09 00:00:00,6.24979,6.24979,6.24637,6.24963,195000000.0
2006-03-09 00:15:00,6.24987,6.25104,6.2471,6.24981,191000000.0
2006-03-09 00:30:00,6.24798,6.25055,6.24654,6.24772,205000000.0
2006-03-09 00:45:00,6.24746,6.24842,6.24524,6.24606,189000000.0
2006-03-09 01:00:00,6.24641,6.2488,6.24514,6.24755,188000000.0
2006-03-09 01:15:00,6.24765,6.24888,6.24624,6.24804,192000000.0
2006-03-09 01:30:00,6.24804,6.24907,6.24547,6.24825,211000000.0
2006-03-09 01:45:00,6.2484,6.25123,6.24643,6.24778,196000000.0
2006-03-09 02:00:00,6.248,6.24945,6.24674,6.24814,216000000.0
2006-03-09 02:15:00,6.24801,6.24836,6.24289,6.24425,203000000.0
2006-03-09 02:30:00,6.24339,6.24398,6.24075,6.24171,204000000.0
2006-03-09 02:45:00,6.24163,6.24466,6.24145,6.24339,200000000.0
2006-03-09 03:00:00,6.24295,6.24295,6.24009,6.24147,215000000.0
2006-03-09 03:15:00,6.23997,6.24948,6.23861,6.24803,183000000.0
2006-03-09 03:30:00,6.24694,6.24954,6.24533,6.24783,210000000.0
2006-03-09 03:45:00,6.24752,6.24861,6.24427,6.24572,190000000.0
2006-03-09 04:00:00,6.24567,6.24759,6.24416,6.24673,213000000.0
2006-03-09 04:15:00,6.24643,6.24823,6.24494,6.24664,172000000.0
2006-03-09 04:30:00,6.2473,6.24782,6.24286,6.24443,184000000.0
2006-03-09 04:45:00,6.24485,6.24553,6.24257,6.24548,199000000.0
2006-03-09 05:00:00,6.24468,6.24727,6.24285,6.24716,193000000.0
2006-03-09 05:15:00,6.24742,6.24742,6.2439,6.24423,212000000.0
2006-03-09 05:30:00,6.24509,6.24809,6.24393,6.24464,215000000.0
2006-03-09 05:45:00,6.24497,6.24586,6.24238,6.24486,209000000.0
2006-03-09 06:00:00,6.2452,6.24738,6.24111,6.24193,231000000.0
2006-03-09 06:15:00,6.24192,6.24504,6.24081,6.2442,208000000.0
2006-03-09 06:30:00,6.24425,6.24486,6.24146,6.24253,201000000.0
2006-03-09 06:45:00,6.24259,6.24493,6.23712,6.23729,189000000.0
2006-03-09 07:00:00,6.23596,6.24127,6.2347,6.24015,199000000.0
2006-03-09 07:15:00,6.24171,6.24323,6.23516,6.23792,234000000.0
2006-03-09 07:30:00,6.23932,6.24091,6.23686,6.23904,179000000.0
2006-03-09 07:45:00,6.23861,6.25223,6.23636,6.25187,188000000.0
2006-03-09 08:00:00,6.25025,6.25164,6.24605,6.24971,196000000.0
2006-03-09 08:15:00,6.24934,6.25401,6.24882,6.25113,179000000.0
2006-03-09 08:30:00,6.25104,6.25136,6.24585,6.24619,176000000.0
2006-03-09 08:45:00,6.24558,6.2487,6.24411,6.24735,227000000.0
2006-03-09 09:00:00,6.2473,6.25126,6.24453,6.24699,195000000.0
2006-03-09 09:15:00,6.24708,6.24864,6.24136,6.24299,214000000.0
2006-03-09 09:30:00,6.24379,6.24383,6.23997,6.24206,228000000.0
2006-03-09 09:45:00,6.24192,6.24317,6.23712,6.23828,218000000.0
2006-03-09 10:00:00,6.23737,6.24231,6.23689,6.24231,195000000.0
2006-03-09 10:15:00,6.24254,6.24276,6.2375,6.2418,194000000.0
2006-03-09 10:30:00,6.24268,6.24724,6.23996,6.24338,191000000.0
2006-03-09 10:45:00,6.24446,6.24969,6.24296,6.24905,176000000.0
2006-03-09 11:00:00,6.24903,6.24925,6.2451,6.24602,199000000.0
2006-03-09 11:15:00,6.24558,6.24645,6.24355,6.24405,203000000.0
2006-03-09 11:30:00,6.24374,6.24801,6.24274,6.24623,198000000.0
2006-03-09 11:45:00,6.24623,6.24751,6.24436,6.24751,182000000.0
2006-03-09 12:00:00,6.24778,6.24889,6.24409,6.24601,187000000.0
2006-03-09 12:15:00,6.24524,6.24633,6.24275,6.24438,183000000.0
2006-03-09 12:30:00,6.24486,6.24507,6.2398,6.24398,195000000.0
2006-03-09 12:45:00,6.24388,6.24586,6.24108,6.24406,193000000.0
2006-03-09 13:00:00,6.24426,6.24521,6.24184,6.24287,237000000.0
2006-03-09 13:15:00,6.24276,6.24525,6.24047,6.24143,203000000.0
2006-03-09 13:30:00,6.24119,6.2464,6.24107,6.24563,175000000.0
2006-03-09 13:45:00,6.24551,6.2491,6.24401,6.2491,181000000.0
2006-03-09 14:00:00,6.2498,6.2498,6.24519,6.24693,188000000.0
2006-03-09 14:15:00,6.24652,6.24774,6.24435,6.24546,193000000.0
2006-03-09 14:30:00,6.24553,6.2512,6.24524,6.24909,200000000.0
2006-03-09 14:45:00,6.25014,6.2505,6.24769,6.24965,187000000.0
2006-03-09 15:00:00,6.24902,6.25193,6.24621,6.25193,205000000.0
2006-03-09 15:15:00,6.2518,6.25396,6.24901,6.25155,198000000.0
2006-03-09 15:30:00,6.25261,6.25272,6.24276,6.24482,182000000.0
2006-03-09 15:45:00,6.24525,6.25825,6.24135,6.25443,230000000.0
2006-03-09 16:00:00,6.25411,6.25649,6.24824,6.24997,195000000.0
2006-03-09 16:15:00,6.24982,6.25428,6.24833,6.25025,182000000.0
2006-03-09 16:30:00,6.25019,6.25271,6.24838,6.25137,217000000.0
2006-03-09 16:45:00,6.25119,6.25504,6.24905,6.25187,177000000.0
2006-03-09 17:00:00,6.25235,6.25722,6.25154,6.25474,192000000.0
2006-03-09 17:15:00,6.2536,6.25705,6.25207,6.2549,188000000.0
2006-03-09 17:30:00,6.25503,6.25688,6.25349,6.25433,203000000.0
2006-03-09 17:45:00,6.25417,6.25682,6.25066,6.25123,212000000.0
2006-03-09 18:00:00,6.25117,6.25386,6.24887,6.25243,203000000.0
2006-03-09 18:15:00,6.25212,6.25485,6.25018,6.25189,191000000.0
2006-03-09 18:30:00,6.25201,6.25557,6.25066,6.25501,208000000.0
2006-03-09 18:45:00,6.25539,6.25568,6.2515,6.25313,200000000.0
2006-03-09 19:00:00,6.25235,6.25547,6.2486,6.25306,214000000.0
2006-03-09 19:15:00,6.25276,6.25523,6.25186,6.25427,195000000.0
2006-03-09 19:30:00,6.25544,6.25942,6.25286,6.25726,199000000.0
2006-03-09 19:45:00,6.25665,6.26006,6.25413,6.25789,209000000.0
2006-03-09 20:00:00,6.2569,6.26051,6.25511,6.25622,198000000.0
2006-03-09 20:15:00,6.2565,6.25967,6.25546,6.25802,192000000.0
2006-03-09 20:30:00,6.25829,6.25982,6.25486,6.25669,218000000.0
2006-03-09 20:45:00,6.25671,6.2588,6.25387,6.2562,194000000.0
2006-03-09 21:00:00,6.25582,6.25759,6.25392,6.25537,200000000.0
2006-03-09 21:15:00,6.25601,6.25909,6.25385,6.25871,178000000.0
2006-03-09 21:30:00,6.25881,6.25987,6.2566,6.25869,212000000.0
2006-03-09 21:45:00,6.25887,6.2596,6.25613,6.25805,196000000.0
2006-03-09 22:00:00,6.25721,6.25939,6.25562,6.25768,210000000.0
2006-03-09 22:15:00,6.25725,6.25852,6.25491,6.25511,201000000.0
2006-03-09 22:30:00,6.25436,6.25728,6.25427,6.25506,179000000.0
2006-03-09 22:45:00,6.25572,6.25685,6.25469,6.25613,202000000.0
2006-03-09 23:00:00,6.25601,6.25743,6.2539,6.25537,194000000.0
2006-03-09 23:15:00,6.25561,6.25616,6.25338,6.25493,195000000.0
2006-03-09 23:30:00,6.25454,6.25658,6.25292,6.25598,214000000.0
2006-03-09 23:45:00,6.25564,6.25906,6.25436,6.25719,219000000.0
2006-03-10 00:00:00,6.25872,6.26049,6.25713,6.25866,195000000.0
2006-03-10 00:15:00,6.25967,6.26119,6.25777,6.26047,191000000.0
2006-03-10 00:30:00,6.26043,6.26248,6.25971,6.26028,205000000.0
2006-03-10 00:45:00,6.26073,6.26231,6.25746,6.2586,189000000.0
2006-03-10 01:00:00,6.26011,6.26153,6.25875,6.26055,188000000.0
2006-03-10 01:15:00,6.25935,6.26156,6.25902,6.26118,192000000.0
2006-03-10 01:30:00,6.26094,6.26298,6.25999,6.26011,211000000.0
2006-03-10 01:45:00,6.2611,6.26301,6.25974,6.26301,196000000.0
2006-03-10 02:00:00,6.26194,6.26448,6.26101,6.26222,216000000.0
2006-03-10 02:15:00,6.26198,6.26504,6.26146,6.2646,203000000.0
2006-03-10 02:30:00,6.26494,6.26743,6.2634,6.26603,204000000.0
2006-03-10 02:45:00,6.26613,6.26693,6.2637,6.26557,200000000.0
2006-03-10 03:00:00,6.26585,6.26865,6.26441,6.26529,215000000.0
2006-03-10 03:15:00,6.26557,6.26622,6.26124,6.26364,183000000.0
2006-03-10 03:30:00,6.26404,6.2642,6.26099,6.26361,210000000.0
2006-03-10 03:45:00,6.26309,6.26464,6.26192,6.26279,190000000.0
2006-03-10 04:00:00,6.26245,6.26397,6.26058,6.26215,213000000.0
2006-03-10 04:15:00,6.26353,6.26383,6.26031,6.26267,172000000.0
2006-03-10 04:30:00,6.26295,6.26566,6.26076,6.26378,184000000.0
2006-03-10 04:45:00,6.26401,6.26638,6.26349,6.26543,199000000.0
2006-03-10 05:00:00,6.26468,6.26623,6.26338,6.26373,193000000.0
2006-03-10 05:15:00,6.26356,6.26496,6.26316,6.26379,212000000.0
2006-03-10 05:30:00,6.26322,6.26533,6.26154,6.26231,215000000.0
2006-03-10 05:45:00,6.26238,6.26338,6.25865,6.25989,209000000.0
2006-03-10 06:00:00,6.25998,6.26018,6.2568,6.25712,231000000.0
2006-03-10 06:15:00,6.25861,6.26019,6.25578,6.25846,208000000.0
2006-03-10 06:30:00,6.25938,6.25977,6.25754,6.25827,201000000.0
2006-03-10 06:45:00,6.25827,6.2618,6.25814,6.26079,189000000.0
2006-03-10 07:00:00,6.26074,6.26292,6.2589,6.26036,199000000.0
2006-03-10 07:15:00,6.26047,6.26322,6.25903,6.25952,234000000.0
2006-03-10 07:30:00,6.25953,6.26194,6.25744,6.25858,179000000.0
2006-03-10 07:45:00,6.25851,6.25937,6.25577,6.25859,188000000.0
2006-03-10 08:00:00,6.25873,6.26231,6.25689,6.26135,196000000.0
2006-03-10 08:15:00,6.26073,6.26204,6.25845,6.25845,179000000.0
2006-03-10 08:30:00,6.25874,6.26045,6.25423,6.25623,176000000.0
2006-03-10 08:45:00,6.2549,6.25827,6.25429,6.25571,227000000.0
2006-03-10 09:00:00,6.25733,6.25884,6.2542,6.25516,195000000.0
2006-03-10 09:15:00,6.25546,6.25688,6.2503,6.2503,214000000.0
2006-03-10 09:30:00,6.24998,6.25377,6.24885,6.25301,228000000.0
2006-03-10 09:45:00,6.25351,6.25428,6.25089,6.25269,218000000.0
2006-03-10 10:00:00,6.25324,6.2541,6.2504,6.254,195000000.0
2006-03-10 10:15:00,6.25368,6.25474,6.25104,6.25197,194000000.0
2006-03-10 10:30:00,6.25221,6.2542,6.25014,6.25216,191000000.0
2006-03-10 10:45:00,6.25215,6.25461,6.24914,6.25042,176000000.0
2006-03-10 11:00:00,6.25061,6.25152,6.2471,6.24935,199000000.0
2006-03-10 11:15:00,6.2495,6.25229,6.2484,6.25081,203000000.0
2006-03-10 11:30:00,6.25067,6.253,6.25011,6.25289,198000000.0
2006-03-10 11:45:00,6.25305,6.25424,6.25029,6.25245,182000000.0
2006-03-10 12:00:00,6.25205,6.25371,6.25052,6.25175,187000000.0
2006-03-10 12:15:00,6.25151,6.25411,6.25138,6.2535,183000000.0
2006-03-10 12:30:00,6.25334,6.25415,6.25062,6.25275,195000000.0
2006-03-10 12:45:00,6.25279,6.25283,6.24901,6.25007,193000000.0
2006-03-10 13:00:00,6.24969,6.25095,6.24683,6.25055,237000000.0
2006-03-10 13:15:00,6.24993,6.25226,6.24885,6.24994,203000000.0
2006-03-10 13:30:00,6.24986,6.25183,6.24875,6.24976,175000000.0
2006-03-10 13:45:00,6.24983,6.25218,6.24802,6.25181,181000000.0
2006-03-10 14:00:00,6.25176,6.25387,6.25018,6.25078,188000000.0
2006-03-10 14:15:00,6.25237,6.25459,6.24969,6.25242,193000000.0
2006-03-10 14:30:00,6.25158,6.25445,6.25143,6.2526,200000000.0
2006-03-10 14:45:00,6.25323,6.25439,6.25076,6.2524,187000000.0
2006-03-10 15:00:00,6.25161,6.25558,6.24946,6.25348,205000000.0
2006-03-10 15:15:00,6.25257,6.25484,6.24996,6.25078,198000000.0
2006-03-10 15:30:00,6.25064,6.26542,6.25064,6.26305,182000000.0
2006-03-10 15:45:00,6.26232,6.27097,6.25811,6.25947,230000000.0
2006-03-10 16:00:00,6.26073,6.26637,6.25868,6.2658,195000000.0
2006-03-10 16:15:00,6.2656,6.27909,6.26515,6.27763,182000000.0
2006-03-10 16:30:00,6.278,6.28457,6.27617,6.27804,217000000.0
2006-03-10 16:45:00,6.2792,6.28207,6.27466,6.27594,177000000.0
2006-03-10 17:00:00,6.27617,6.27704,6.26834,6.27426,192000000.0
2006-03-10 17:15:00,6.27425,6.27927,6.26956,6.27749,188000000.0
2006-03-10 17:30:00,6.27718,6.28017,6.27467,6.27467,203000000.0
2006-03-10 17:45:00,6.27493,6.27717,6.27111,6.27301,212000000.0
2006-03-10 18:00:00,6.27331,6.27401,6.265,6.26771,203000000.0
2006-03-10 18:15:00,6.26849,6.27235,6.26655,6.26853,191000000.0
2006-03-10 18:30:00,6.26832,6.27236,6.26541,6.27031,208000000.0
2006-03-10 18:45:00,6.2703,6.27235,6.26701,6.27044,200000000.0
2006-03-10 19:00:00,6.27043,6.27143,6.26807,6.26968,214000000.0
2006-03-10 19:15:00,6.26944,6.27133,6.26852,6.26981,195000000.0
2006-03-10 19:30:00,6.26979,6.26992,6.26587,6.26615,199000000.0
2006-03-10 19:45:00,6.26641,6.26842,6.26476,6.2662,209000000.0
2006-03-10 20:00:00,6.2664,6.26686,6.2624,6.26559,198000000.0
2006-03-10 20:15:00,6.26591,6.26755,6.26463,6.26615,192000000.0
2006-03-10 20:30:00,6.26607,6.26722,6.2639,6.26548,218000000.0
2006-03-10 20:45:00,6.26529,6.26663,6.26382,6.26516,194000000.0
2006-03-10 21:00:00,6.26492,6.26637,6.26328,6.26492,200000000.0
2006-03-10 21:15:00,6.26528,6.26592,6.25459,6.25565,178000000.0
2006-03-10 21:30:00,6.25552,6.25693,6.25247,6.25429,212000000.0
2006-03-10 21:45:00,6.25378,6.25693,6.25372,6.25596,196000000.0
2006-03-10 22:00:00,6.25645,6.25823,6.25465,6.25588,210000000.0
2006-03-10 22:15:00,6.25568,6.25741,6.25477,6.25671,201000000.0
2006-03-10 22:30:00,6.25661,6.25732,6.25527,6.25597,179000000.0
2006-03-10 22:45:00,6.25537,6.2563,6.25375,6.2541,202000000.0
2006-03-10 23:00:00,6.25539,6.25626,6.25317,6.25424,194000000.0
2006-03-10 23:15:00,6.25453,6.25571,6.25362,6.25569,195000000.0
2006-03-10 23:30:00,6.25477,6.25761,6.25372,6.25561,214000000.0
2006-03-10 23:45:00,6.25624,6.2593,6.25483,6.25881,219000000.0
2006-03-13 02:00:00,6.25428,6.25428,6.24839,6.25247,216000000.0
2006-03-13 02:15:00,6.25291,6.2533,6.24774,6.24908,203000000.0
2006-03-13 02:30:00,6.24994,6.25134,6.24802,6.24956,204000000.0
2006-03-13 02:45:00,6.24963,6.25089,6.24686,6.24967,200000000.0
2006-03-13 03:00:00,6.24933,6.25121,6.24795,6.24815,215000000.0
2006-03-13 03:15:00,6.24853,6.24995,6.2411,6.2432,183000000.0
2006-03-13 03:30:00,6.24331,6.24481,6.24155,6.24352,210000000.0
2006-03-13 03:45:00,6.24389,6.24559,6.23964,6.24037,190000000.0
2006-03-13 04:00:00,6.24072,6.24325,6.237,6.23914,213000000.0
2006-03-13 04:15:00,6.2385,6.24223,6.23644,6.24169,172000000.0
2006-03-13 04:30:00,6.24163,6.24329,6.23808,6.23839,184000000.0
2006-03-13 04:45:00,6.23849,6.24171,6.23711,6.24171,199000000.0
2006-03-13 05:00:00,6.24109,6.24247,6.23723,6.23832,193000000.0
2006-03-13 05:15:00,6.23835,6.242,6.23835,6.24063,212000000.0
2006-03-13 05:30:00,6.24037,6.24205,6.2379,6.23846,215000000.0
2006-03-13 05:45:00,6.23875,6.24084,6.23762,6.23883,209000000.0
2006-03-13 06:00:00,6.23905,6.23965,6.23696,6.23888,231000000.0
2006-03-13 06:15:00,6.23867,6.23958,6.23682,6.23734,208000000.0
2006-03-13 06:30:00,6.2377,6.24085,6.23701,6.2393,201000000.0
2006-03-13 06:45:00,6.24024,6.24057,6.23684,6.23937,189000000.0
2006-03-13 07:00:00,6.23905,6.23922,6.23689,6.2391,199000000.0
2006-03-13 07:15:00,6.23936,6.24412,6.23793,6.24412,234000000.0
2006-03-13 07:30:00,6.24329,6.24423,6.23916,6.24102,179000000.0
2006-03-13 07:45:00,6.24082,6.24388,6.24028,6.24207,188000000.0
2006-03-13 08:00:00,6.24203,6.24294,6.24009,6.24217,196000000.0
2006-03-13 08:15:00,6.242,6.24322,6.24045,6.24045,179000000.0
2006-03-13 08:30:00,6.24067,6.24412,6.24067,6.24192,176000000.0
2006-03-13 08:45:00,6.24232,6.24349,6.24029,6.24159,227000000.0
2006-03-13 09:00:00,6.24192,6.24224,6.23879,6.24105,195000000.0
2006-03-13 09:15:00,6.24099,6.24251,6.23695,6.24239,214000000.0
2006-03-13 09:30:00,6.243,6.24338,6.22771,6.23198,228000000.0
2006-03-13 09:45:00,6.23245,6.23853,6.23072,6.23111,218000000.0
2006-03-13 10:00:00,6.23112,6.23571,6.22865,6.23478,195000000.0
2006-03-13 10:15:00,6.23527,6.23582,6.2314,6.23262,194000000.0
2006-03-13 10:30:00,6.23405,6.24065,6.23273,6.23987,191000000.0
2006-03-13 10:45:00,6.23952,6.2471,6.23842,6.24615,176000000.0
2006-03-13 11:00:00,6.24694,6.24731,6.24269,6.24391,199000000.0
2006-03-13 11:15:00,6.24426,6.24583,6.24265,6.24383,203000000.0
2006-03-13 11:30:00,6.24489,6.24629,6.24281,6.24479,198000000.0
2006-03-13 11:45:00,6.24487,6.24843,6.24362,6.24817,182000000.0
2006-03-13 12:00:00,6.24814,6.25209,6.24619,6.25071,187000000.0
2006-03-13 12:15:00,6.25066,6.25143,6.24718,6.25019,183000000.0
2006-03-13 12:30:00,6.24958,6.25159,6.2478,6.24861,195000000.0
2006-03-13 12:45:00,6.24795,6.24954,6.24567,6.24804,193000000.0
2006-03-13 13:00:00,6.24843,6.24881,6.24575,6.2472,237000000.0
2006-03-13 13:15:00,6.24722,6.24849,6.24513,6.24759,203000000.0
2006-03-13 13:30:00,6.24698,6.24774,6.24444,6.24705,175000000.0
2006-03-13 13:45:00,6.24735,6.25009,6.24455,6.24981,181000000.0
2006-03-13 14:00:00,6.24995,6.25158,6.24648,6.2504,188000000.0
2006-03-13 14:15:00,6.25052,6.25141,6.24823,6.25112,193000000.0
2006-03-13 14:30:00,6.25111,6.25301,6.24859,6.25214,200000000.0
2006-03-13 14:45:00,6.2516,6.25273,6.24701,6.24843,187000000.0
2006-03-13 15:00:00,6.24858,6.25149,6.24747,6.25132,205000000.0
2006-03-13 15:15:00,6.25128,6.25128,6.2444,6.24509,198000000.0
2006-03-13 15:30:00,6.24474,6.24706,6.24386,6.2457,182000000.0
2006-03-13 15:45:00,6.24547,6.25193,6.24452,6.25087,230000000.0
2006-03-13 16:00:00,6.2512,6.25308,6.24888,6.2515,195000000.0
2006-03-13 16:15:00,6.25111,6.25199,6.24925,6.25033,182000000.0
2006-03-13 16:30:00,6.25144,6.25154,6.24835,6.24942,217000000.0
2006-03-13 16:45:00,6.24895,6.25154,6.24872,6.25036,177000000.0
2006-03-13 17:00:00,6.25094,6.25121,6.24719,6.24898,192000000.0
2006-03-13 17:15:00,6.24868,6.24976,6.24405,6.24623,188000000.0
2006-03-13 17:30:00,6.24481,6.24754,6.24395,6.24568,203000000.0
2006-03-13 17:45:00,6.24548,6.25082,6.24493,6.24977,212000000.0
2006-03-13 18:00:00,6.24952,6.24978,6.2425,6.2435,203000000.0
2006-03-13 18:15:00,6.24191,6.24214,6.23754,6.23919,191000000.0
2006-03-13 18:30:00,6.23845,6.24188,6.23702,6.24167,208000000.0
2006-03-13 18:45:00,6.24177,6.24418,6.23839,6.24113,200000000.0
2006-03-13 19:00:00,6.24191,6.24579,6.23913,6.2433,214000000.0
2006-03-13 19:15:00,6.24303,6.24471,6.23946,6.24217,195000000.0
2006-03-13 19:30:00,6.24037,6.24384,6.23875,6.24257,199000000.0
2006-03-13 19:45:00,6.24272,6.2472,6.24219,6.24628,209000000.0
2006-03-13 20:00:00,6.24583,6.2483,6.24492,6.2469,198000000.0
2006-03-13 20:15:00,6.24722,6.24785,6.24285,6.24408,192000000.0
2006-03-13 20:30:00,6.24395,6.24451,6.24215,6.24318,218000000.0
2006-03-13 20:45:00,6.24394,6.24445,6.23987,6.24122,194000000.0
2006-03-13 21:00:00,6.24012,6.24117,6.2372,6.23808,200000000.0
2006-03-13 21:15:00,6.23759,6.23937,6.2309,6.23341,178000000.0
2006-03-13 21:30:00,6.23443,6.23622,6.23316,6.23607,212000000.0
2006-03-13 21:45:00,6.23522,6.23603,6.23005,6.23145,196000000.0
2006-03-13 22:00:00,6.23004,6.23461,6.23004,6.23305,210000000.0
2006-03-13 22:15:00,6.23264,6.23358,6.22807,6.23074,201000000.0
2006-03-13 22:30:00,6.22998,6.23172,6.22882,6.23172,179000000.0
2006-03-13 22:45:00,6.23122,6.23458,6.22959,6.23302,202000000.0
2006-03-13 23:00:00,6.23223,6.23423,6.23153,6.2321,194000000.0
2006-03-13 23:15:00,6.23318,6.23338,6.2294,6.23173,195000000.0
2006-03-13 23:30:00,6.23207,6.23238,6.22899,6.2303,214000000.0
2006-03-13 23:45:00,6.22976,6.23313,6.22921,6.22921,219000000.0
2006-03-14 00:00:00,6.22899,6.23223,6.22743,6.23183,195000000.0
2006-03-14 00:15:00,6.23151,6.23268,6.22792,6.22958,191000000.0
2006-03-14 00:30:00,6.22971,6.23138,6.22785,6.22942,205000000.0
2006-03-14 00:45:00,6.22941,6.23242,6.22843,6.23197,189000000.0
2006-03-14 01:00:00,6.23146,6.23353,6.23028,6.23224,188000000.0
2006-03-14 01:15:00,6.23193,6.23195,6.2271,6.22839,192000000.0
2006-03-14 01:30:00,6.22848,6.22937,6.22618,6.22674,211000000.0
2006-03-14 01:45:00,6.22706,6.23092,6.22706,6.22743,196000000.0
2006-03-14 02:00:00,6.22881,6.23071,6.22727,6.22931,216000000.0
2006-03-14 02:15:00,6.22928,6.23075,6.2268,6.2268,203000000.0
2006-03-14 02:30:00,6.22687,6.22861,6.22131,6.22306,204000000.0
2006-03-14 02:45:00,6.22308,6.22405,6.22007,6.22151,200000000.0
2006-03-14 03:00:00,6.22155,6.22971,6.22152,6.22767,215000000.0
2006-03-14 03:15:00,6.22927,6.2329,6.2277,6.2309,183000000.0
2006-03-14 03:30:00,6.23076,6.23247,6.22836,6.2291,210000000.0
2006-03-14 03:45:00,6.23057,6.23261,6.22878,6.23054,190000000.0
2006-03-14 04:00:00,6.23047,6.23198,6.22782,6.22782,213000000.0
2006-03-14 04:15:00,6.2275,6.2298,6.22522,6.22975,172000000.0
2006-03-14 04:30:00,6.22963,6.23105,6.22718,6.22908,184000000.0
2006-03-14 04:45:00,6.22891,6.23083,6.22776,6.22911,199000000.0
2006-03-14 05:00:00,6.22912,6.23077,6.22629,6.22823,193000000.0
2006-03-14 05:15:00,6.22857,6.23031,6.22741,6.22842,212000000.0
2006-03-14 05:30:00,6.22823,6.23091,6.22707,6.22899,215000000.0
2006-03-14 05:45:00,6.22893,6.23225,6.22833,6.22833,209000000.0
2006-03-14 06:00:00,6.22986,6.22986,6.22634,6.22861,231000000.0
2006-03-14 06:15:00,6.22823,6.22867,6.22234,6.22234,208000000.0
2006-03-14 06:30:00,6.22235,6.22691,6.22233,6.22677,201000000.0
2006-03-14 06:45:00,6.22553,6.2273,6.22297,6.22429,189000000.0
2006-03-14 07:00:00,6.22383,6.22522,6.22228,6.22303,199000000.0
2006-03-14 07:15:00,6.22307,6.22448,6.22116,6.22241,234000000.0
2006-03-14 07:30:00,6.22242,6.22525,6.2216,6.22204,179000000.0
2006-03-14 07:45:00,6.22234,6.22482,6.22088,6.22482,188000000.0
2006-03-14 08:00:00,6.22389,6.22808,6.22354,6.22574,196000000.0
2006-03-14 08:15:00,6.22608,6.22943,6.22592,6.22832,179000000.0
2006-03-14 08:30:00,6.2278,6.22946,6.22609,6.22728,176000000.0
2006-03-14 08:45:00,6.22679,6.23049,6.2252,6.22957,227000000.0
2006-03-14 09:00:00,6.22763,6.22925,6.22158,6.22438,195000000.0
2006-03-14 09:15:00,6.22437,6.22653,6.22101,6.22371,214000000.0
2006-03-14 09:30:00,6.22363,6.22825,6.22293,6.22639,228000000.0
2006-03-14 09:45:00,6.22685,6.22833,6.22557,6.22659,218000000.0
2006-03-14 10:00:00,6.22657,6.22734,6.21829,6.22292,195000000.0
2006-03-14 10:15:00,6.22306,6.22567,6.22079,6.2218,194000000.0
2006-03-14 10:30:00,6.22181,6.22469,6.22069,6.22333,191000000.0
2006-03-14 10:45:00,6.2229,6.22395,6.22036,6.22393,176000000.0
2006-03-14 11:00:00,6.22403,6.2244,6.22148,6.22326,199000000.0
2006-03-14 11:15:00,6.22239,6.22262,6.21809,6.21914,203000000.0
2006-03-14 11:30:00,6.21948,6.22647,6.21563,6.2254,198000000.0
2006-03-14 11:45:00,6.22546,6.22915,6.22274,6.22417,182000000.0
2006-03-14 12:00:00,6.22644,6.23383,6.22644,6.23383,187000000.0
2006-03-14 12:15:00,6.23398,6.23587,6.23084,6.23366,183000000.0
2006-03-14 12:30:00,6.23415,6.23459,6.23082,6.2331,195000000.0
2006-03-14 12:45:00,6.23399,6.23654,6.23114,6.23443,193000000.0
2006-03-14 13:00:00,6.23493,6.24169,6.23377,6.23965,237000000.0
2006-03-14 13:15:00,6.23972,6.24057,6.23481,6.23618,203000000.0
2006-03-14 13:30:00,6.23599,6.23932,6.23496,6.23892,175000000.0
2006-03-14 13:45:00,6.23813,6.23951,6.23679,6.23855,181000000.0
2006-03-14 14:00:00,6.23805,6.24123,6.23592,6.2401,188000000.0
2006-03-14 14:15:00,6.24115,6.24115,6.23693,6.23814,193000000.0
2006-03-14 14:30:00,6.23817,6.23929,6.23583,6.23869,200000000.0
2006-03-14 14:45:00,6.23918,6.23999,6.23595,6.23681,187000000.0
2006-03-14 15:00:00,6.23682,6.23858,6.23506,6.23818,205000000.0
2006-03-14 15:15:00,6.23865,6.23867,6.22946,6.23001,198000000.0
2006-03-14 15:30:00,6.23003,6.23513,6.22628,6.2283,182000000.0
2006-03-14 15:45:00,6.22737,6.23654,6.22615,6.23508,230000000.0
2006-03-14 16:00:00,6.23494,6.23646,6.23091,6.23454,195000000.0
2006-03-14 16:15:00,6.23454,6.23633,6.23052,6.23218,182000000.0
2006-03-14 16:30:00,6.23116,6.23338,6.22855,6.22855,217000000.0
2006-03-14 16:45:00,6.22852,6.23017,6.21827,6.21986,177000000.0
2006-03-14 17:00:00,6.21963,6.21963,6.20954,6.21443,192000000.0
2006-03-14 17:15:00,6.21556,6.21569,6.20338,6.20343,188000000.0
2006-03-14 17:30:00,6.2025,6.20842,6.2019,6.20343,203000000.0
2006-03-14 17:45:00,6.20258,6.206,6.1991,6.20175,212000000.0
2006-03-14 18:00:00,6.20298,6.20793,6.20117,6.20159,203000000.0
2006-03-14 18:15:00,6.20104,6.20307,6.19881,6.20106,191000000.0
2006-03-14 18:30:00,6.20175,6.20385,6.19975,6.20187,208000000.0
2006-03-14 18:45:00,6.20194,6.2057,6.19727,6.1999,200000000.0
2006-03-14 19:00:00,6.19884,6.20062,6.19463,6.19938,214000000.0
2006-03-14 19:15:00,6.20074,6.20254,6.19687,6.20034,195000000.0
2006-03-14 19:30:00,6.20002,6.20216,6.19853,6.2016,199000000.0
2006-03-14 19:45:00,6.20138,6.2063,6.19938,6.20453,209000000.0
2006-03-14 20:00:00,6.20321,6.20334,6.19879,6.19904,198000000.0
2006-03-14 20:15:00,6.19931,6.20164,6.19879,6.20021,192000000.0
2006-03-14 20:30:00,6.20054,6.20489,6.19953,6.20232,218000000.0
2006-03-14 20:45:00,6.20213,6.20386,6.20066,6.20236,194000000.0
2006-03-14 21:00:00,6.20183,6.20238,6.19809,6.19928,200000000.0
2006-03-14 21:15:00,6.19939,6.2022,6.19863,6.20113,178000000.0
2006-03-14 21:30:00,6.20169,6.20262,6.19923,6.20062,212000000.0
2006-03-14 21:45:00,6.20042,6.2021,6.19844,6.2006,196000000.0
2006-03-14 22:00:00,6.20068,6.20204,6.19934,6.19944,210000000.0
2006-03-14 22:15:00,6.19957,6.20378,6.19957,6.20272,201000000.0
2006-03-14 22:30:00,6.20247,6.20267,6.19883,6.20117,179000000.0
2006-03-14 22:45:00,6.20043,6.20525,6.19943,6.2041,202000000.0
2006-03-14 23:00:00,6.2038,6.20536,6.20218,6.20344,194000000.0
2006-03-14 23:15:00,6.20368,6.20503,6.20215,6.20217,195000000.0
2006-03-14 23:30:00,6.20258,6.2066,6.20237,6.20566,214000000.0
2006-03-14 23:45:00,6.20564,6.20642,6.20429,6.20451,219000000.0
2006-03-15 00:00:00,6.20458,6.2066,6.20215,6.20215,195000000.0
2006-03-15 00:15:00,6.20279,6.20421,6.20055,6.20183,191000000.0
2006-03-15 00:30:00,6.20156,6.20472,6.2012,6.20342,205000000.0
2006-03-15 00:45:00,6.20267,6.20427,6.20132,6.20342,189000000.0
2006-03-15 01:00:00,6.2032,6.20395,6.19989,6.20116,188000000.0
2006-03-15 01:15:00,6.20107,6.20293,6.20034,6.201,192000000.0
2006-03-15 01:30:00,6.20138,6.20284,6.20013,6.20126,211000000.0
2006-03-15 01:45:00,6.20157,6.2041,6.20032,6.20277,196000000.0
2006-03-15 02:00:00,6.20342,6.20568,6.20133,6.20223,216000000.0
2006-03-15 02:15:00,6.20277,6.20353,6.19968,6.20083,203000000.0
2006-03-15 02:30:00,6.20075,6.20476,6.20023,6.2034,204000000.0
2006-03-15 02:45:00,6.20318,6.20334,6.20029,6.2013,200000000.0
2006-03-15 03:00:00,6.20115,6.20801,6.19903,6.20476,215000000.0
2006-03-15 03:15:00,6.2042,6.20535,6.19756,6.19977,183000000.0
2006-03-15 03:30:00,6.19903,6.20168,6.198,6.19967,210000000.0
2006-03-15 03:45:00,6.19998,6.20219,6.1986,6.20082,190000000.0
2006-03-15 04:00:00,6.20067,6.20181,6.19569,6.19831,213000000.0
2006-03-15 04:15:00,6.19848,6.19957,6.19663,6.19743,172000000.0
2006-03-15 04:30:00,6.19763,6.19902,6.19634,6.19842,184000000.0
2006-03-15 04:45:00,6.19855,6.2033,6.19641,6.2033,199000000.0
2006-03-15 05:00:00,6.20287,6.20487,6.20197,6.20264,193000000.0
2006-03-15 05:15:00,6.20235,6.2037,6.20029,6.20288,212000000.0
2006-03-15 05:30:00,6.20267,6.20374,6.19942,6.20007,215000000.0
2006-03-15 05:45:00,6.2003,6.20114,6.19831,6.19979,209000000.0
2006-03-15 06:00:00,6.2001,6.20103,6.19845,6.20009,231000000.0
2006-03-15 06:15:00,6.20006,6.20209,6.19933,6.19959,208000000.0
2006-03-15 06:30:00,6.20036,6.20232,6.1991,6.20232,201000000.0
2006-03-15 06:45:00,6.20212,6.20375,6.20054,6.20259,189000000.0
2006-03-15 07:00:00,6.20272,6.2042,6.20105,6.20328,199000000.0
2006-03-15 07:15:00,6.20331,6.2043,6.1996,6.20133,234000000.0
2006-03-15 07:30:00,6.20093,6.20238,6.19895,6.19985,179000000.0
2006-03-15 07:45:00,6.20043,6.20119,6.19787,6.2003,188000000.0
2006-03-15 08:00:00,6.19951,6.20046,6.19682,6.19838,196000000.0
2006-03-15 08:15:00,6.19877,6.19965,6.19613,6.19662,179000000.0
2006-03-15 08:30:00,6.19731,6.19987,6.19646,6.19705,176000000.0
2006-03-15 08:45:00,6.19793,6.20134,6.19549,6.19669,227000000.0
2006-03-15 09:00:00,6.19715,6.20082,6.19644,6.19939,195000000.0
2006-03-15 09:15:00,6.19977,6.2009,6.19662,6.19975,214000000.0
2006-03-15 09:30:00,6.19972,6.20043,6.19438,6.1949,228000000.0
2006-03-15 09:45:00,6.19488,6.19923,6.19469,6.19762,218000000.0
2006-03-15 10:00:00,6.19695,6.19938,6.19426,6.19496,195000000.0
2006-03-15 10:15:00,6.19485,6.19524,6.19128,6.19397,194000000.0
2006-03-15 10:30:00,6.19342,6.1961,6.18863,6.19504,191000000.0
2006-03-15 10:45:00,6.19483,6.19848,6.19323,6.19829,176000000.0
2006-03-15 11:00:00,6.19887,6.20082,6.19577,6.2002,199000000.0
2006-03-15 11:15:00,6.19989,6.20071,6.19787,6.20001,203000000.0
2006-03-15 11:30:00,6.19843,6.2007,6.19736,6.19984,198000000.0
2006-03-15 11:45:00,6.20028,6.20335,6.19939,6.20066,182000000.0
2006-03-15 12:00:00,6.20193,6.20351,6.19847,6.19908,187000000.0
2006-03-15 12:15:00,6.19845,6.20036,6.19761,6.19917,183000000.0
2006-03-15 12:30:00,6.1992,6.20018,6.19404,6.1971,195000000.0
2006-03-15 12:45:00,6.19694,6.1983,6.19572,6.19806,193000000.0
2006-03-15 13:00:00,6.19807,6.20118,6.19728,6.19978,237000000.0
2006-03-15 13:15:00,6.19951,6.20054,6.19755,6.19801,203000000.0
2006-03-15 13:30:00,6.19715,6.19849,6.19304,6.19579,175000000.0
2006-03-15 13:45:00,6.19686,6.19887,6.19362,6.19751,181000000.0
2006-03-15 14:00:00,6.1985,6.19891,6.19596,6.1971,188000000.0
2006-03-15 14:15:00,6.19755,6.19824,6.19542,6.19625,193000000.0
2006-03-15 14:30:00,6.19654,6.19872,6.19144,6.19276,200000000.0
2006-03-15 14:45:00,6.19266,6.19672,6.19201,6.19431,187000000.0
2006-03-15 15:00:00,6.194,6.19957,6.19302,6.19957,205000000.0
2006-03-15 15:15:00,6.19971,6.19998,6.19556,6.1963,198000000.0
2006-03-15 15:30:00,6.19832,6.2055,6.19832,6.20433,182000000.0
2006-03-15 15:45:00,6.20368,6.20461,6.19806,6.20329,230000000.0
2006-03-15 16:00:00,6.20168,6.2024,6.18571,6.19272,195000000.0
2006-03-15 16:15:00,6.19384,6.1947,6.17924,6.18376,182000000.0
2006-03-15 16:30:00,6.18433,6.19892,6.18074,6.19659,217000000.0
2006-03-15 16:45:00,6.19816,6.19968,6.18798,6.19094,177000000.0
2006-03-15 17:00:00,6.19063,6.19225,6.18316,6.1871,192000000.0
2006-03-15 17:15:00,6.18623,6.18989,6.18279,6.18844,188000000.0
2006-03-15 17:30:00,6.18846,6.19409,6.18715,6.19181,203000000.0
2006-03-15 17:45:00,6.19227,6.19601,6.19094,6.19446,212000000.0
2006-03-15 18:00:00,6.19428,6.19431,6.18595,6.18819,203000000.0
2006-03-15 18:15:00,6.18799,6.19248,6.18674,6.19205,191000000.0
2006-03-15 18:30:00,6.19257,6.19307,6.18848,6.19045,208000000.0
2006-03-15 18:45:00,6.1915,6.19193,6.18779,6.18779,200000000.0
2006-03-15 19:00:00,6.18872,6.19072,6.18567,6.18576,214000000.0
2006-03-15 19:15:00,6.18528,6.18809,6.18255,6.18509,195000000.0
2006-03-15 19:30:00,6.18528,6.18683,6.18304,6.18554,199000000.0
2006-03-15 19:45:00,6.18584,6.18879,6.18361,6.18674,209000000.0
2006-03-15 20:00:00,6.18581,6.18847,6.18486,6.18719,198000000.0
2006-03-15 20:15:00,6.1877,6.18828,6.18473,6.18562,192000000.0
2006-03-15 20:30:00,6.18581,6.18667,6.18345,6.18548,218000000.0
2006-03-15 20:45:00,6.18525,6.18623,6.18323,6.18509,194000000.0
2006-03-15 21:00:00,6.18603,6.18603,6.17795,6.17889,200000000.0
2006-03-15 21:15:00,6.17973,6.18202,6.1755,6.17586,178000000.0
2006-03-15 21:30:00,6.17561,6.18056,6.1749,6.1749,212000000.0
2006-03-15 21:45:00,6.17644,6.17763,6.17316,6.17316,196000000.0
2006-03-15 22:00:00,6.17312,6.17635,6.17312,6.17473,210000000.0
2006-03-15 22:15:00,6.17479,6.17655,6.17327,6.17523,201000000.0
2006-03-15 22:30:00,6.17477,6.17667,6.17271,6.17418,179000000.0
2006-03-15 22:45:00,6.17309,6.17616,6.17283,6.17493,202000000.0
2006-03-15 23:00:00,6.17511,6.17625,6.17346,6.17607,194000000.0
2006-03-15 23:15:00,6.17605,6.17758,6.17402,6.17568,195000000.0
2006-03-15 23:30:00,6.17546,6.17642,6.17319,6.17545,214000000.0
2006-03-15 23:45:00,6.17532,6.17747,6.17466,6.17493,219000000.0
2006-03-16 00:00:00,6.17536,6.17797,6.17393,6.17658,195000000.0
2006-03-16 00:15:00,6.17679,6.17776,6.17365,6.17548,191000000.0
2006-03-16 00:30:00,6.17562,6.17762,6.17369,6.17545,205000000.0
2006-03-16 00:45:00,6.17535,6.17854,6.17406,6.17544,189000000.0
2006-03-16 01:00:00,6.17519,6.1778,6.17508,6.17542,188000000.0
2006-03-16 01:15:00,6.17538,6.17734,6.17414,6.17651,192000000.0
2006-03-16 01:30:00,6.1758,6.17797,6.1741,6.17568,211000000.0
2006-03-16 01:45:00,6.17547,6.17761,6.1731,6.17471,196000000.0
2006-03-16 02:00:00,6.17468,6.17748,6.17424,6.1756,216000000.0
2006-03-16 02:15:00,6.17657,6.18004,6.17629,6.17897,203000000.0
2006-03-16 02:30:00,6.17802,6.18063,6.17655,6.17953,204000000.0
2006-03-16 02:45:00,6.17948,6.18154,6.17825,6.18039,200000000.0
2006-03-16 03:00:00,6.18051,6.18508,6.17843,6.18384,215000000.0
2006-03-16 03:15:00,6.18371,6.18594,6.18159,6.18221,183000000.0
2006-03-16 03:30:00,6.18305,6.18553,6.1795,6.17975,210000000.0
2006-03-16 03:45:00,6.18036,6.18319,6.17961,6.18319,190000000.0
2006-03-16 04:00:00,6.18274,6.18409,6.18003,6.1805,213000000.0
2006-03-16 04:15:00,6.18028,6.18296,6.18006,6.18182,172000000.0
2006-03-16 04:30:00,6.18177,6.18282,6.17915,6.17956,184000000.0
2006-03-16 04:45:00,6.1789,6.1819,6.17789,6.17909,199000000.0
2006-03-16 05:00:00,6.17879,6.18073,6.17757,6.17925,193000000.0
2006-03-16 05:15:00,6.17878,6.18078,6.17789,6.18078,212000000.0
2006-03-16 05:30:00,6.17935,6.18159,6.17902,6.18123,215000000.0
2006-03-16 05:45:00,6.18051,6.18241,6.17929,6.18107,209000000.0
2006-03-16 06:00:00,6.18114,6.18332,6.17942,6.18103,231000000.0
2006-03-16 06:15:00,6.18154,6.18427,6.18104,6.18268,208000000.0
2006-03-16 06:30:00,6.18371,6.18551,6.1825,6.18401,201000000.0
2006-03-16 06:45:00,6.18396,6.18953,6.18325,6.1861,189000000.0
2006-03-16 07:00:00,6.18613,6.18678,6.18404,6.18428,199000000.0
2006-03-16 07:15:00,6.18433,6.18651,6.18262,6.18281,234000000.0
2006-03-16 07:30:00,6.18404,6.18472,6.18226,6.18311,179000000.0
2006-03-16 07:45:00,6.1832,6.18673,6.18235,6.18668,188000000.0
2006-03-16 08:00:00,6.18485,6.18702,6.18352,6.18469,196000000.0
2006-03-16 08:15:00,6.18452,6.18565,6.18253,6.18373,179000000.0
2006-03-16 08:30:00,6.18423,6.19225,6.1839,6.18759,176000000.0
2006-03-16 08:45:00,6.18628,6.18983,6.18596,6.18702,227000000.0
2006-03-16 09:00:00,6.18687,6.193,6.18687,6.19148,195000000.0
2006-03-16 09:15:00,6.19297,6.19344,6.18832,6.19108,214000000.0
2006-03-16 09:30:00,6.19101,6.19286,6.18819,6.18907,228000000.0
2006-03-16 09:45:00,6.18895,6.19104,6.18096,6.18204,218000000.0
2006-03-16 10:00:00,6.18188,6.1822,6.17799,6.17951,195000000.0
2006-03-16 10:15:00,6.17963,6.18268,6.17787,6.18057,194000000.0
2006-03-16 10:30:00,6.18052,6.18288,6.17915,6.18099,191000000.0
2006-03-16 10:45:00,6.18038,6.18349,6.17866,6.17866,176000000.0
2006-03-16 11:00:00,6.18021,6.18084,6.17632,6.17839,199000000.0
2006-03-16 11:15:00,6.17891,6.17902,6.17396,6.17498,203000000.0
2006-03-16 11:30:00,6.17488,6.17915,6.17363,6.17604,198000000.0
2006-03-16 11:45:00,6.17534,6.17761,6.17146,6.17651,182000000.0
2006-03-16 12:00:00,6.17675,6.17892,6.16975,6.17004,187000000.0
2006-03-16 12:15:00,6.1697,6.17153,6.16561,6.16969,183000000.0
2006-03-16 12:30:00,6.16953,6.1714,6.16774,6.16896,195000000.0
2006-03-16 12:45:00,6.16908,6.17338,6.16857,6.17253,193000000.0
2006-03-16 13:00:00,6.17197,6.17383,6.16979,6.17087,237000000.0
2006-03-16 13:15:00,6.17133,6.17928,6.17133,6.17545,203000000.0
2006-03-16 13:30:00,6.17534,6.1763,6.17166,6.17379,175000000.0
2006-03-16 13:45:00,6.17485,6.177,6.17355,6.17536,181000000.0
2006-03-16 14:00:00,6.17648,6.17935,6.17464,6.17664,188000000.0
2006-03-16 14:15:00,6.17664,6.1781,6.1738,6.1738,193000000.0
2006-03-16 14:30:00,6.17383,6.17862,6.17383,6.17747,200000000.0
2006-03-16 14:45:00,6.17782,6.17857,6.1707,6.1707,187000000.0
2006-03-16 15:00:00,6.17184,6.17727,6.1718,6.17684,205000000.0
2006-03-16 15:15:00,6.17647,6.17647,6.16769,6.17399,198000000.0
2006-03-16 15:30:00,6.17238,6.17242,6.14578,6.14799,182000000.0
2006-03-16 15:45:00,6.14915,6.15303,6.14136,6.14495,230000000.0
2006-03-16 16:00:00,6.14589,6.14626,6.13798,6.14545,195000000.0
2006-03-16 16:15:00,6.14627,6.14985,6.14179,6.14657,182000000.0
2006-03-16 16:30:00,6.14756,6.14917,6.1419,6.14423,217000000.0
2006-03-16 16:45:00,6.14405,6.14611,6.13736,6.1419,177000000.0
2006-03-16 17:00:00,6.14182,6.14223,6.12975,6.13303,192000000.0
2006-03-16 17:15:00,6.13331,6.13934,6.13106,6.13699,188000000.0
2006-03-16 17:30:00,6.1365,6.13905,6.13041,6.13801,203000000.0
2006-03-16 17:45:00,6.1376,6.14118,6.13119,6.13261,212000000.0
2006-03-16 18:00:00,6.13372,6.13654,6.12734,6.13022,203000000.0
2006-03-16 18:15:00,6.12886,6.13505,6.12726,6.1346,191000000.0
2006-03-16 18:30:00,6.13494,6.13657,6.1313,6.13532,208000000.0
2006-03-16 18:45:00,6.13503,6.13694,6.13358,6.13576,200000000.0
2006-03-16 19:00:00,6.13477,6.13486,6.12589,6.12662,214000000.0
2006-03-16 19:15:00,6.12661,6.12741,6.12036,6.12099,195000000.0
2006-03-16 19:30:00,6.1206,6.1206,6.11631,6.11944,199000000.0
2006-03-16 19:45:00,6.11872,6.12544,6.11477,6.12365,209000000.0
2006-03-16 20:00:00,6.12266,6.12596,6.11919,6.12218,198000000.0
2006-03-16 20:15:00,6.12158,6.12428,6.1191,6.12097,192000000.0
2006-03-16 20:30:00,6.12123,6.12463,6.11993,6.12303,218000000.0
2006-03-16 20:45:00,6.1221,6.12469,6.12138,6.12254,194000000.0
2006-03-16 21:00:00,6.12273,6.12392,6.11809,6.11904,200000000.0
2006-03-16 21:15:00,6.11917,6.12305,6.11917,6.12071,178000000.0
2006-03-16 21:30:00,6.12107,6.12264,6.11902,6.1197,212000000.0
2006-03-16 21:45:00,6.11963,6.12172,6.11903,6.12031,196000000.0
2006-03-16 22:00:00,6.12034,6.12501,6.11898,6.12462,210000000.0
2006-03-16 22:15:00,6.12373,6.12448,6.11882,6.1215,201000000.0
2006-03-16 22:30:00,6.12236,6.12387,6.12006,6.12152,179000000.0
2006-03-16 22:45:00,6.12107,6.12345,6.12023,6.12098,202000000.0
2006-03-16 23:00:00,6.12173,6.12309,6.11987,6.12154,194000000.0
2006-03-16 23:15:00,6.12147,6.12147,6.11738,6.11884,195000000.0
2006-03-16 23:30:00,6.11834,6.1198,6.11631,6.1198,214000000.0
2006-03-16 23:45:00,6.11872,6.12156,6.117,6.11723,219000000.0
2006-03-17 00:00:00,6.11748,6.12211,6.11748,6.11983,195000000.0
2006-03-17 00:15:00,6.11923,6.12331,6.11923,6.12242,191000000.0
2006-03-17 00:30:00,6.12225,6.12713,6.12193,6.12231,205000000.0
2006-03-17 00:45:00,6.12279,6.12516,6.122,6.12516,189000000.0
2006-03-17 01:00:00,6.12388,6.12682,6.12162,6.12561,188000000.0
2006-03-17 01:15:00,6.12548,6.12681,6.12435,6.12537,192000000.0
2006-03-17 01:30:00,6.12651,6.12718,6.12399,6.12424,211000000.0
2006-03-17 01:45:00,6.12469,6.12612,6.12192,6.12277,196000000.0
2006-03-17 02:00:00,6.12252,6.12396,6.1207,6.12161,216000000.0
2006-03-17 02:15:00,6.12191,6.12391,6.1209,6.12366,203000000.0
2006-03-17 02:30:00,6.12384,6.12395,6.11876,6.12001,204000000.0
2006-03-17 02:45:00,6.11981,6.12164,6.11795,6.11885,200000000.0
2006-03-17 03:00:00,6.11888,6.12302,6.11856,6.11994,215000000.0
2006-03-17 03:15:00,6.11994,6.12339,6.11994,6.12174,183000000.0
2006-03-17 03:30:00,6.12211,6.12473,6.12128,6.12292,210000000.0
2006-03-17 03:45:00,6.12218,6.12357,6.12018,6.12235,190000000.0
2006-03-17 04:00:00,6.12268,6.12438,6.12,6.12135,213000000.0
2006-03-17 04:15:00,6.12144,6.12588,6.12095,6.1258,172000000.0
2006-03-17 04:30:00,6.12749,6.13033,6.12552,6.12725,184000000.0
2006-03-17 04:45:00,6.12744,6.12787,6.12456,6.12537,199000000.0
2006-03-17 05:00:00,6.12577,6.12827,6.12415,6.12473,193000000.0
2006-03-17 05:15:00,6.12431,6.12649,6.12351,6.12511,212000000.0
2006-03-17 05:30:00,6.12457,6.12628,6.12338,6.12547,215000000.0
2006-03-17 05:45:00,6.12565,6.12586,6.12232,6.12303,209000000.0
2006-03-17 06:00:00,6.12265,6.12528,6.12241,6.12383,231000000.0
2006-03-17 06:15:00,6.12364,6.12508,6.12282,6.12441,208000000.0
2006-03-17 06:30:00,6.12434,6.12485,6.12293,6.12435,201000000.0
2006-03-17 06:45:00,6.12355,6.12509,6.1228,6.1248,189000000.0
2006-03-17 07:00:00,6.12528,6.1263,6.12415,6.12553,199000000.0
2006-03-17 07:15:00,6.12554,6.12621,6.12288,6.1245,234000000.0
2006-03-17 07:30:00,6.12459,6.12633,6.12321,6.12475,179000000.0
2006-03-17 07:45:00,6.12512,6.12699,6.12468,6.12637,188000000.0
2006-03-17 08:00:00,6.12614,6.12884,6.12457,6.12608,196000000.0
2006-03-17 08:15:00,6.12664,6.1283,6.12457,6.12686,179000000.0
2006-03-17 08:30:00,6.12598,6.12669,6.12271,6.12521,176000000.0
2006-03-17 08:45:00,6.12528,6.12973,6.12331,6.12958,227000000.0
2006-03-17 09:00:00,6.12866,6.13411,6.12849,6.13332,195000000.0
2006-03-17 09:15:00,6.13399,6.13448,6.13038,6.13268,214000000.0
2006-03-17 09:30:00,6.13281,6.1343,6.12943,6.13337,228000000.0
2006-03-17 09:45:00,6.13434,6.13575,6.13136,6.13419,218000000.0
2006-03-17 10:00:00,6.13378,6.13487,6.12434,6.1273,195000000.0
2006-03-17 10:15:00,6.12693,6.13018,6.12387,6.12674,194000000.0
2006-03-17 10:30:00,6.12553,6.13093,6.12415,6.12557,191000000.0
2006-03-17 10:45:00,6.12571,6.12658,6.12136,6.12528,176000000.0
2006-03-17 11:00:00,6.12534,6.12715,6.12221,6.12666,199000000.0
2006-03-17 11:15:00,6.12711,6.12836,6.12464,6.12692,203000000.0
2006-03-17 11:30:00,6.12533,6.12661,6.11951,6.12009,198000000.0
2006-03-17 11:45:00,6.11993,6.12024,6.11328,6.11731,182000000.0
2006-03-17 12:00:00,6.11741,6.12289,6.11716,6.11861,187000000.0
2006-03-17 12:15:00,6.11998,6.12069,6.11564,6.11809,183000000.0
2006-03-17 12:30:00,6.11964,6.12076,6.11819,6.11993,195000000.0
2006-03-17 12:45:00,6.12015,6.12216,6.11913,6.12117,193000000.0
2006-03-17 13:00:00,6.12114,6.1253,6.11963,6.1253,237000000.0
2006-03-17 13:15:00,6.12523,6.12801,6.1215,6.12323,203000000.0
2006-03-17 13:30:00,6.12329,6.12509,6.11812,6.12032,175000000.0
2006-03-17 13:45:00,6.1209,6.12265,6.11842,6.1202,181000000.0
2006-03-17 14:00:00,6.11969,6.12146,6.11791,6.12021,188000000.0
2006-03-17 14:15:00,6.11984,6.12297,6.11892,6.12074,193000000.0
2006-03-17 14:30:00,6.12092,6.12656,6.12044,6.12473,200000000.0
2006-03-17 14:45:00,6.12483,6.12661,6.11616,6.11616,187000000.0
2006-03-17 15:00:00,6.1173,6.1194,6.11505,6.11635,205000000.0
2006-03-17 15:15:00,6.11625,6.12034,6.11533,6.11693,198000000.0
2006-03-17 15:30:00,6.11725,6.11868,6.11457,6.11568,182000000.0
2006-03-17 15:45:00,6.1153,6.1188,6.10906,6.11731,230000000.0
2006-03-17 16:00:00,6.11803,6.12259,6.11723,6.12133,195000000.0
2006-03-17 16:15:00,6.11965,6.12637,6.11625,6.12076,182000000.0
2006-03-17 16:30:00,6.12018,6.12526,6.11938,6.12496,217000000.0
2006-03-17 16:45:00,6.12322,6.13479,6.12208,6.13271,177000000.0
2006-03-17 17:00:00,6.13325,6.14019,6.13096,6.13314,192000000.0
2006-03-17 17:15:00,6.13111,6.13196,6.12604,6.12791,188000000.0
2006-03-17 17:30:00,6.12685,6.12811,6.12235,6.12363,203000000.0
2006-03-17 17:45:00,6.1239,6.12601,6.1208,6.12566,212000000.0
2006-03-17 18:00:00,6.12455,6.12476,6.11487,6.11677,203000000.0
2006-03-17 18:15:00,6.11601,6.11824,6.1137,6.11558,191000000.0
2006-03-17 18:30:00,6.11601,6.1176,6.11213,6.11428,208000000.0
2006-03-17 18:45:00,6.11437,6.11597,6.11001,6.11246,200000000.0
2006-03-17 19:00:00,6.11257,6.11473,6.10685,6.11085,214000000.0
2006-03-17 19:15:00,6.11014,6.11598,6.1076,6.1139,195000000.0
2006-03-17 19:30:00,6.11377,6.11762,6.11167,6.11413,199000000.0
2006-03-17 19:45:00,6.11378,6.11694,6.11105,6.11618,209000000.0
2006-03-17 20:00:00,6.11638,6.1169,6.11303,6.11503,198000000.0
2006-03-17 20:15:00,6.1149,6.11582,6.11204,6.11558,192000000.0
2006-03-17 20:30:00,6.1144,6.11602,6.11265,6.11356,218000000.0
2006-03-17 20:45:00,6.11392,6.11861,6.11297,6.11505,194000000.0
2006-03-17 21:00:00,6.11525,6.11637,6.11156,6.11481,200000000.0
2006-03-17 21:15:00,6.11495,6.11637,6.1132,6.11426,178000000.0
2006-03-17 21:30:00,6.11422,6.11594,6.11285,6.11479,212000000.0
2006-03-17 21:45:00,6.11408,6.11501,6.11138,6.11346,196000000.0
2006-03-17 22:00:00,6.11269,6.11569,6.11228,6.11473,210000000.0
2006-03-17 22:15:00,6.11477,6.11588,6.10703,6.11102,201000000.0
2006-03-17 22:30:00,6.11086,6.11283,6.10941,6.11009,179000000.0
2006-03-17 22:45:00,6.11082,6.11412,6.11053,6.11282,202000000.0
2006-03-17 23:00:00,6.11265,6.11552,6.11245,6.11403,194000000.0
2006-03-17 23:15:00,6.1143,6.11673,6.11374,6.11585,195000000.0
2006-03-17 23:30:00,6.11625,6.11749,6.11413,6.11682,214000000.0
2006-03-17 23:45:00,6.11732,6.11807,6.11478,6.11501,219000000.0
2006-03-20 02:00:00,6.12107,6.12339,6.11909,6.12179,216000000.0
2006-03-20 02:15:00,6.12302,6.12505,6.12178,6.12327,203000000.0
2006-03-20 02:30:00,6.12296,6.1249,6.12025,6.12025,204000000.0
2006-03-20 02:45:00,6.12017,6.12227,6.11943,6.12037,200000000.0
2006-03-20 03:00:00,6.11961,6.12156,6.11849,6.12052,215000000.0
2006-03-20 03:15:00,6.12022,6.12253,6.11975,6.12178,183000000.0
2006-03-20 03:30:00,6.12223,6.1234,6.11957,6.12035,210000000.0
2006-03-20 03:45:00,6.1202,6.12163,6.11802,6.12137,190000000.0
2006-03-20 04:00:00,6.12096,6.12416,6.12008,6.12205,213000000.0
2006-03-20 04:15:00,6.12204,6.12385,6.12104,6.12281,172000000.0
2006-03-20 04:30:00,6.12212,6.12415,6.12119,6.12252,184000000.0
2006-03-20 04:45:00,6.123,6.12488,6.1209,6.12329,199000000.0
2006-03-20 05:00:00,6.12366,6.12488,6.12258,6.12331,193000000.0
2006-03-20 05:15:00,6.1236,6.12392,6.12105,6.12338,212000000.0
2006-03-20 05:30:00,6.12322,6.1238,6.12091,6.12298,215000000.0
2006-03-20 05:45:00,6.12324,6.12409,6.12154,6.12264,209000000.0
2006-03-20 06:00:00,6.12279,6.1241,6.12168,6.12273,231000000.0
2006-03-20 06:15:00,6.12257,6.12468,6.12177,6.12355,208000000.0
2006-03-20 06:30:00,6.12432,6.12679,6.12336,6.12463,201000000.0
2006-03-20 06:45:00,6.12421,6.12586,6.12242,6.12317,189000000.0
2006-03-20 07:00:00,6.12286,6.1266,6.12269,6.1264,199000000.0
2006-03-20 07:15:00,6.12649,6.12915,6.12558,6.12583,234000000.0
2006-03-20 07:30:00,6.12566,6.12767,6.12409,6.12648,179000000.0
2006-03-20 07:45:00,6.12466,6.127,6.12342,6.12386,188000000.0
2006-03-20 08:00:00,6.12343,6.12488,6.12076,6.12384,196000000.0
2006-03-20 08:15:00,6.12361,6.12561,6.12211,6.12452,179000000.0
2006-03-20 08:30:00,6.12317,6.12611,6.12317,6.12565,176000000.0
2006-03-20 08:45:00,6.12576,6.13104,6.12446,6.12896,227000000.0
2006-03-20 09:00:00,6.13036,6.13133,6.12498,6.12648,195000000.0
2006-03-20 09:15:00,6.12443,6.12634,6.1191,6.12094,214000000.0
2006-03-20 09:30:00,6.12112,6.12327,6.11902,6.12162,228000000.0
2006-03-20 09:45:00,6.12231,6.12568,6.11635,6.11749,218000000.0
2006-03-20 10:00:00,6.11707,6.12316,6.11631,6.11912,195000000.0
2006-03-20 10:15:00,6.11961,6.12121,6.11573,6.11945,194000000.0
2006-03-20 10:30:00,6.11879,6.12228,6.11792,6.12061,191000000.0
2006-03-20 10:45:00,6.12044,6.12199,6.11702,6.11787,176000000.0
2006-03-20 11:00:00,6.11792,6.11892,6.11428,6.11595,199000000.0
2006-03-20 11:15:00,6.11643,6.11666,6.11145,6.115,203000000.0
2006-03-20 11:30:00,6.11551,6.11774,6.11353,6.11459,198000000.0
2006-03-20 11:45:00,6.11423,6.11961,6.11423,6.11834,182000000.0
2006-03-20 12:00:00,6.1191,6.12294,6.11787,6.11787,187000000.0
2006-03-20 12:15:00,6.11714,6.12079,6.11641,6.11893,183000000.0
2006-03-20 12:30:00,6.1191,6.1207,6.11804,6.11961,195000000.0
2006-03-20 12:45:00,6.11905,6.12119,6.11808,6.11978,193000000.0
2006-03-20 13:00:00,6.1201,6.12256,6.11677,6.11716,237000000.0
2006-03-20 13:15:00,6.11711,6.11857,6.1138,6.11801,203000000.0
2006-03-20 13:30:00,6.11679,6.12109,6.11679,6.11965,175000000.0
2006-03-20 13:45:00,6.121,6.12701,6.12065,6.1263,181000000.0
2006-03-20 14:00:00,6.12619,6.12633,6.12223,6.12297,188000000.0
2006-03-20 14:15:00,6.12343,6.12533,6.12177,6.12433,193000000.0
2006-03-20 14:30:00,6.1244,6.12594,6.12191,6.12415,200000000.0
2006-03-20 14:45:00,6.12458,6.12482,6.11769,6.11881,187000000.0
2006-03-20 15:00:00,6.11868,6.12464,6.11805,6.12357,205000000.0
2006-03-20 15:15:00,6.12447,6.12447,6.11771,6.11884,198000000.0
2006-03-20 15:30:00,6.11918,6.1236,6.11877,6.12144,182000000.0
2006-03-20 15:45:00,6.12136,6.12221,6.11723,6.11862,230000000.0
2006-03-20 16:00:00,6.11902,6.1243,6.11873,6.12194,195000000.0
2006-03-20 16:15:00,6.12157,6.12587,6.12075,6.12569,182000000.0
2006-03-20 16:30:00,6.12608,6.12998,6.12217,6.12416,217000000.0
2006-03-20 16:45:00,6.12393,6.13275,6.12245,6.1273,177000000.0
2006-03-20 17:00:00,6.12683,6.13069,6.12332,6.12544,192000000.0
2006-03-20 17:15:00,6.12413,6.12855,6.11968,6.12035,188000000.0
2006-03-20 17:30:00,6.11995,6.12583,6.11815,6.12464,203000000.0
2006-03-20 17:45:00,6.12531,6.12766,6.12272,6.12421,212000000.0
2006-03-20 18:00:00,6.12362,6.12905,6.12244,6.1249,203000000.0
2006-03-20 18:15:00,6.12582,6.13112,6.12514,6.12833,191000000.0
2006-03-20 18:30:00,6.12946,6.12946,6.12214,6.12487,208000000.0
2006-03-20 18:45:00,6.1258,6.12812,6.12328,6.12748,200000000.0
2006-03-20 19:00:00,6.12685,6.13065,6.12685,6.13022,214000000.0
2006-03-20 19:15:00,6.12992,6.13283,6.12844,6.12988,195000000.0
2006-03-20 19:30:00,6.12988,6.13595,6.12675,6.13273,199000000.0
2006-03-20 19:45:00,6.13294,6.13536,6.13114,6.13194,209000000.0
2006-03-20 20:00:00,6.13303,6.13657,6.13126,6.13598,198000000.0
2006-03-20 20:15:00,6.13604,6.13647,6.12554,6.12832,192000000.0
2006-03-20 20:30:00,6.12831,6.12924,6.12412,6.12688,218000000.0
2006-03-20 20:45:00,6.12704,6.12974,6.12704,6.12919,194000000.0
2006-03-20 21:00:00,6.12911,6.13004,6.12527,6.12744,200000000.0
2006-03-20 21:15:00,6.12756,6.13062,6.12753,6.13035,178000000.0
2006-03-20 21:30:00,6.12987,6.13526,6.12945,6.13011,212000000.0
2006-03-20 21:45:00,6.13035,6.13161,6.1274,6.12842,196000000.0
2006-03-20 22:00:00,6.1284,6.12901,6.12601,6.12644,210000000.0
2006-03-20 22:15:00,6.1267,6.12765,6.12532,6.12635,201000000.0
2006-03-20 22:30:00,6.12635,6.12858,6.12554,6.12583,179000000.0
2006-03-20 22:45:00,6.12555,6.12802,6.12554,6.12627,202000000.0
2006-03-20 23:00:00,6.12575,6.12724,6.12342,6.12638,194000000.0
2006-03-20 23:15:00,6.12647,6.12873,6.12493,6.12779,195000000.0
2006-03-20 23:30:00,6.12816,6.12887,6.12533,6.1255,214000000.0
2006-03-20 23:45:00,6.12524,6.12995,6.12524,6.129,219000000.0
2006-03-21 00:00:00,6.12958,6.13299,6.12872,6.13181,195000000.0
2006-03-21 00:15:00,6.1316,6.1342,6.13053,6.13223,191000000.0
2006-03-21 00:30:00,6.13197,6.13357,6.13012,6.13073,205000000.0
2006-03-21 00:45:00,6.13059,6.13281,6.1293,6.12933,189000000.0
2006-03-21 01:00:00,6.12915,6.13139,6.12773,6.13043,188000000.0
2006-03-21 01:15:00,6.13028,6.13232,6.12938,6.13176,192000000.0
2006-03-21 01:30:00,6.13169,6.13279,6.12917,6.12917,211000000.0
2006-03-21 01:45:00,6.12916,6.13205,6.1288,6.12959,196000000.0
2006-03-21 02:00:00,6.1308,6.13442,6.1299,6.13164,216000000.0
2006-03-21 02:15:00,6.13206,6.14511,6.13077,6.14194,203000000.0
2006-03-21 02:30:00,6.14213,6.1458,6.1394,6.14039,204000000.0
2006-03-21 02:45:00,6.14102,6.14207,6.13729,6.13839,200000000.0
2006-03-21 03:00:00,6.13771,6.13881,6.13544,6.13605,215000000.0
2006-03-21 03:15:00,6.13573,6.1388,6.13559,6.1359,183000000.0
2006-03-21 03:30:00,6.13626,6.1383,6.13481,6.1358,210000000.0
2006-03-21 03:45:00,6.13568,6.13728,6.13448,6.13605,190000000.0
2006-03-21 04:00:00,6.13575,6.13858,6.13521,6.13789,213000000.0
2006-03-21 04:15:00,6.13787,6.14203,6.13712,6.14167,172000000.0
2006-03-21 04:30:00,6.14126,6.14238,6.13932,6.14027,184000000.0
2006-03-21 04:45:00,6.14055,6.14407,6.13964,6.14376,199000000.0
2006-03-21 05:00:00,6.14397,6.14873,6.13958,6.14069,193000000.0
2006-03-21 05:15:00,6.14015,6.1404,6.13548,6.13828,212000000.0
2006-03-21 05:30:00,6.1378,6.1408,6.13632,6.13751,215000000.0
2006-03-21 05:45:00,6.13792,6.13988,6.1365,6.13975,209000000.0
2006-03-21 06:00:00,6.13985,6.14182,6.13834,6.13998,231000000.0
2006-03-21 06:15:00,6.13995,6.14788,6.13971,6.14628,208000000.0
2006-03-21 06:30:00,6.14671,6.1496,6.14342,6.14342,201000000.0
2006-03-21 06:45:00,6.14396,6.14651,6.14188,6.14249,189000000.0
2006-03-21 07:00:00,6.14242,6.14506,6.14111,6.14185,199000000.0
2006-03-21 07:15:00,6.14121,6.14345,6.14028,6.14149,234000000.0
2006-03-21 07:30:00,6.14092,6.14311,6.14028,6.14028,179000000.0
2006-03-21 07:45:00,6.14027,6.14352,6.14005,6.14184,188000000.0
2006-03-21 08:00:00,6.14145,6.14411,6.13874,6.14261,196000000.0
2006-03-21 08:15:00,6.14426,6.15009,6.14243,6.14409,179000000.0
2006-03-21 08:30:00,6.14407,6.14828,6.14257,6.14721,176000000.0
2006-03-21 08:45:00,6.14791,6.14795,6.14135,6.14339,227000000.0
2006-03-21 09:00:00,6.14228,6.1442,6.1408,6.14222,195000000.0
2006-03-21 09:15:00,6.14276,6.1444,6.14134,6.1444,214000000.0
2006-03-21 09:30:00,6.14385,6.14385,6.1385,6.14214,228000000.0
2006-03-21 09:45:00,6.14123,6.14514,6.13927,6.14261,218000000.0
2006-03-21 10:00:00,6.14159,6.14409,6.13998,6.14194,195000000.0
2006-03-21 10:15:00,6.14218,6.14985,6.14218,6.14881,194000000.0
2006-03-21 10:30:00,6.14877,6.14877,6.1423,6.14598,191000000.0
2006-03-21 10:45:00,6.14532,6.14836,6.14146,6.14273,176000000.0
2006-03-21 11:00:00,6.14211,6.15002,6.14119,6.14955,199000000.0
2006-03-21 11:15:00,6.15016,6.15019,6.14254,6.14268,203000000.0
2006-03-21 11:30:00,6.14316,6.14733,6.14235,6.14278,198000000.0
2006-03-21 11:45:00,6.14415,6.14565,6.13872,6.13931,182000000.0
2006-03-21 12:00:00,6.13957,6.14052,6.13309,6.13948,187000000.0
2006-03-21 12:15:00,6.1401,6.14072,6.1362,6.14047,183000000.0
2006-03-21 12:30:00,6.13973,6.14356,6.13919,6.14085,195000000.0
2006-03-21 12:45:00,6.14108,6.14261,6.13999,6.14117,193000000.0
2006-03-21 13:00:00,6.14181,6.14404,6.13861,6.14137,237000000.0
2006-03-21 13:15:00,6.14009,6.14184,6.13877,6.13978,203000000.0
2006-03-21 13:30:00,6.13933,6.13992,6.13632,6.13858,175000000.0
2006-03-21 13:45:00,6.13906,6.14149,6.1383,6.14004,181000000.0
2006-03-21 14:00:00,6.13996,6.14226,6.13836,6.14014,188000000.0
2006-03-21 14:15:00,6.1403,6.14224,6.13747,6.14107,193000000.0
2006-03-21 14:30:00,6.14088,6.14155,6.1378,6.13939,200000000.0
2006-03-21 14:45:00,6.13917,6.14231,6.13613,6.13776,187000000.0
2006-03-21 15:00:00,6.1374,6.14244,6.13615,6.13878,205000000.0
2006-03-21 15:15:00,6.13849,6.1399,6.13296,6.13484,198000000.0
2006-03-21 15:30:00,6.13304,6.14181,6.12746,6.14155,182000000.0
2006-03-21 15:45:00,6.14235,6.14649,6.1407,6.14459,230000000.0
2006-03-21 16:00:00,6.14403,6.15323,6.14322,6.14788,195000000.0
2006-03-21 16:15:00,6.14804,6.14827,6.14373,6.1477,182000000.0
2006-03-21 16:30:00,6.14924,6.15571,6.14756,6.15481,217000000.0
2006-03-21 16:45:00,6.15524,6.15849,6.1517,6.15232,177000000.0
2006-03-21 17:00:00,6.15181,6.16288,6.15023,6.16002,192000000.0
2006-03-21 17:15:00,6.15994,6.15994,6.15546,6.15783,188000000.0
2006-03-21 17:30:00,6.15841,6.16055,6.15674,6.1596,203000000.0
2006-03-21 17:45:00,6.16086,6.16869,6.15948,6.16573,212000000.0
2006-03-21 18:00:00,6.16472,6.1674,6.16205,6.16299,203000000.0
2006-03-21 18:15:00,6.1623,6.16554,6.15849,6.16205,191000000.0
2006-03-21 18:30:00,6.16212,6.17119,6.16166,6.17037,208000000.0
2006-03-21 18:45:00,6.17096,6.1727,6.16741,6.17147,200000000.0
2006-03-21 19:00:00,6.17125,6.17189,6.1656,6.16682,214000000.0
2006-03-21 19:15:00,6.16644,6.1708,6.16581,6.16882,195000000.0
2006-03-21 19:30:00,6.16869,6.16956,6.16435,6.16512,199000000.0
2006-03-21 19:45:00,6.16521,6.16858,6.16521,6.16755,209000000.0
2006-03-21 20:00:00,6.16576,6.16638,6.16247,6.16424,198000000.0
2006-03-21 20:15:00,6.16455,6.16611,6.16234,6.1631,192000000.0
2006-03-21 20:30:00,6.16294,6.16714,6.16017,6.16435,218000000.0
2006-03-21 20:45:00,6.16454,6.16566,6.16208,6.16414,194000000.0
2006-03-21 21:00:00,6.16366,6.16659,6.16187,6.16223,200000000.0
2006-03-21 21:15:00,6.16223,6.16384,6.16039,6.16352,178000000.0
2006-03-21 21:30:00,6.16381,6.16432,6.16178,6.16219,212000000.0
2006-03-21 21:45:00,6.16191,6.16503,6.16035,6.16135,196000000.0
2006-03-21 22:00:00,6.16133,6.16375,6.15977,6.16222,210000000.0
2006-03-21 22:15:00,6.16308,6.1659,6.16237,6.1653,201000000.0
2006-03-21 22:30:00,6.16455,6.16655,6.16371,6.16384,179000000.0
2006-03-21 22:45:00,6.16335,6.16869,6.16325,6.16744,202000000.0
2006-03-21 23:00:00,6.16748,6.16939,6.16592,6.16736,194000000.0
2006-03-21 23:15:00,6.16756,6.16799,6.16267,6.16338,195000000.0
2006-03-21 23:30:00,6.16398,6.16715,6.16357,6.16469,214000000.0
2006-03-21 23:45:00,6.16528,6.16612,6.16202,6.16258,219000000.0
2006-03-22 00:00:00,6.16286,6.16443,6.16031,6.16102,195000000.0
2006-03-22 00:15:00,6.16119,6.16435,6.16034,6.16167,191000000.0
2006-03-22 00:30:00,6.16151,6.16403,6.1604,6.16356,205000000.0
2006-03-22 00:45:00,6.16346,6.16426,6.15406,6.1542,189000000.0
2006-03-22 01:00:00,6.15461,6.15727,6.15324,6.15516,188000000.0
2006-03-22 01:15:00,6.15478,6.15936,6.15323,6.15847,192000000.0
2006-03-22 01:30:00,6.15889,6.16004,6.15266,6.1544,211000000.0
2006-03-22 01:45:00,6.1547,6.15836,6.1525,6.15736,196000000.0
2006-03-22 02:00:00,6.15711,6.16145,6.15574,6.15931,216000000.0
2006-03-22 02:15:00,6.15951,6.16363,6.15855,6.16,203000000.0
2006-03-22 02:30:00,6.15985,6.16316,6.15985,6.16047,204000000.0
2006-03-22 02:45:00,6.16203,6.16459,6.15995,6.16459,200000000.0
2006-03-22 03:00:00,6.16414,6.16785,6.16282,6.16517,215000000.0
2006-03-22 03:15:00,6.16485,6.16698,6.16301,6.16331,183000000.0
2006-03-22 03:30:00,6.16512,6.16708,6.16218,6.16496,210000000.0
2006-03-22 03:45:00,6.16417,6.16602,6.16273,6.16355,190000000.0
2006-03-22 04:00:00,6.16295,6.1655,6.16292,6.16325,213000000.0
2006-03-22 04:15:00,6.16316,6.1665,6.16309,6.16639,172000000.0
2006-03-22 04:30:00,6.16655,6.16761,6.16375,6.16559,184000000.0
2006-03-22 04:45:00,6.16577,6.16577,6.16259,6.16388,199000000.0
2006-03-22 05:00:00,6.16384,6.16519,6.1618,6.16276,193000000.0
2006-03-22 05:15:00,6.16274,6.16389,6.16171,6.16252,212000000.0
2006-03-22 05:30:00,6.16284,6.17089,6.16268,6.16823,215000000.0
2006-03-22 05:45:00,6.1681,6.17127,6.16673,6.16811,209000000.0
2006-03-22 06:00:00,6.16823,6.16902,6.16467,6.16719,231000000.0
2006-03-22 06:15:00,6.16639,6.17126,6.1661,6.17074,208000000.0
2006-03-22 06:30:00,6.17084,6.17391,6.16529,6.16638,201000000.0
2006-03-22 06:45:00,6.16524,6.16719,6.16285,6.16437,189000000.0
2006-03-22 07:00:00,6.16398,6.16689,6.16321,6.16383,199000000.0
2006-03-22 07:15:00,6.16339,6.16632,6.16311,6.16527,234000000.0
2006-03-22 07:30:00,6.16507,6.16698,6.16431,6.16459,179000000.0
2006-03-22 07:45:00,6.16518,6.16959,6.16366,6.1683,188000000.0
2006-03-22 08:00:00,6.16917,6.16921,6.16627,6.16883,196000000.0
2006-03-22 08:15:00,6.16879,6.16889,6.1641,6.16484,179000000.0
2006-03-22 08:30:00,6.16508,6.1667,6.16351,6.16392,176000000.0
2006-03-22 08:45:00,6.16373,6.166,6.16316,6.16508,227000000.0
2006-03-22 09:00:00,6.16531,6.16617,6.16031,6.16086,195000000.0
2006-03-22 09:15:00,6.16215,6.16445,6.15923,6.16445,214000000.0
2006-03-22 09:30:00,6.16425,6.16984,6.16319,6.16827,228000000.0
2006-03-22 09:45:00,6.16738,6.16937,6.16532,6.16782,218000000.0
2006-03-22 10:00:00,6.16783,6.16829,6.16415,6.168,195000000.0
2006-03-22 10:15:00,6.16805,6.16916,6.16541,6.16914,194000000.0
2006-03-22 10:30:00,6.16958,6.17187,6.16732,6.17057,191000000.0
2006-03-22 10:45:00,6.17008,6.17092,6.16781,6.17035,176000000.0
2006-03-22 11:00:00,6.171,6.17181,6.16778,6.16916,199000000.0
2006-03-22 11:15:00,6.16966,6.17157,6.1684,6.17014,203000000.0
2006-03-22 11:30:00,6.17012,6.17099,6.16732,6.16733,198000000.0
2006-03-22 11:45:00,6.16746,6.16977,6.16742,6.16871,182000000.0
2006-03-22 12:00:00,6.16865,6.17686,6.16865,6.17596,187000000.0
2006-03-22 12:15:00,6.17577,6.178,6.1718,6.17305,183000000.0
2006-03-22 12:30:00,6.17268,6.17704,6.17053,6.17517,195000000.0
2006-03-22 12:45:00,6.17539,6.17655,6.17315,6.17494,193000000.0
2006-03-22 13:00:00,6.17467,6.17467,6.16839,6.17023,237000000.0
2006-03-22 13:15:00,6.17025,6.17487,6.16876,6.17452,203000000.0
2006-03-22 13:30:00,6.17403,6.17473,6.17045,6.1728,175000000.0
2006-03-22 13:45:00,6.17279,6.17347,6.17009,6.17192,181000000.0
2006-03-22 14:00:00,6.1707,6.17194,6.16798,6.17163,188000000.0
2006-03-22 14:15:00,6.17205,6.17381,6.17001,6.17207,193000000.0
2006-03-22 14:30:00,6.17223,6.17471,6.17047,6.17392,200000000.0
2006-03-22 14:45:00,6.17396,6.17542,6.17215,6.17377,187000000.0
2006-03-22 15:00:00,6.17353,6.17719,6.17196,6.17571,205000000.0
2006-03-22 15:15:00,6.17607,6.17658,6.16782,6.16849,198000000.0
2006-03-22 15:30:00,6.16802,6.16997,6.16529,6.16663,182000000.0
2006-03-22 15:45:00,6.16481,6.16647,6.16022,6.16277,230000000.0
2006-03-22 16:00:00,6.16278,6.16801,6.16093,6.16544,195000000.0
2006-03-22 16:15:00,6.16598,6.16617,6.16137,6.16241,182000000.0
2006-03-22 16:30:00,6.16344,6.16441,6.15893,6.16154,217000000.0
2006-03-22 16:45:00,6.16175,6.16326,6.16036,6.16254,177000000.0
2006-03-22 17:00:00,6.16287,6.16537,6.16072,6.16072,192000000.0
2006-03-22 17:15:00,6.16134,6.1624,6.1562,6.15749,188000000.0
2006-03-22 17:30:00,6.15723,6.16214,6.15651,6.16076,203000000.0
2006-03-22 17:45:00,6.16111,6.16767,6.15981,6.16767,212000000.0
2006-03-22 18:00:00,6.16688,6.16786,6.16205,6.16247,203000000.0
2006-03-22 18:15:00,6.16257,6.1649,6.15927,6.16289,191000000.0
2006-03-22 18:30:00,6.16385,6.16402,6.15752,6.15757,208000000.0
2006-03-22 18:45:00,6.15809,6.16439,6.15725,6.16289,200000000.0
2006-03-22 19:00:00,6.16349,6.16585,6.16246,6.16464,214000000.0
2006-03-22 19:15:00,6.16477,6.17187,6.16378,6.16835,195000000.0
2006-03-22 19:30:00,6.16827,6.17115,6.16692,6.16945,199000000.0
2006-03-22 19:45:00,6.16912,6.17011,6.16402,6.17011,209000000.0
2006-03-22 20:00:00,6.1703,6.17613,6.16906,6.1696,198000000.0
2006-03-22 20:15:00,6.17035,6.17165,6.16826,6.17019,192000000.0
2006-03-22 20:30:00,6.16997,6.17483,6.16831,6.17397,218000000.0
2006-03-22 20:45:00,6.17409,6.17474,6.17182,6.17264,194000000.0
2006-03-22 21:00:00,6.17376,6.17564,6.17138,6.1735,200000000.0
2006-03-22 21:15:00,6.17228,6.17508,6.17174,6.17223,178000000.0
2006-03-22 21:30:00,6.17233,6.17331,6.16851,6.17046,212000000.0
2006-03-22 21:45:00,6.17004,6.17269,6.16823,6.17154,196000000.0
2006-03-22 22:00:00,6.17182,6.17293,6.16903,6.1711,210000000.0
2006-03-22 22:15:00,6.17079,6.17328,6.16942,6.17101,201000000.0
2006-03-22 22:30:00,6.17119,6.17254,6.16943,6.17109,179000000.0
2006-03-22 22:45:00,6.17095,6.1741,6.17062,6.1721,202000000.0
2006-03-22 23:00:00,6.17292,6.17443,6.17167,6.1734,194000000.0
2006-03-22 23:15:00,6.1747,6.1747,6.17079,6.17371,195000000.0
2006-03-22 23:30:00,6.17419,6.17454,6.17201,6.17302,214000000.0
2006-03-22 23:45:00,6.17261,6.17482,6.17155,6.17229,219000000.0
2006-03-23 00:00:00,6.17279,6.17313,6.169,6.17185,195000000.0
2006-03-23 00:15:00,6.17142,6.17504,6.17046,6.17332,191000000.0
2006-03-23 00:30:00,6.17381,6.17503,6.17183,6.17502,205000000.0
2006-03-23 00:45:00,6.17417,6.1751,6.17152,6.17277,189000000.0
2006-03-23 01:00:00,6.17277,6.17389,6.16957,6.17389,188000000.0
2006-03-23 01:15:00,6.17443,6.17509,6.17146,6.17379,192000000.0
2006-03-23 01:30:00,6.17375,6.17515,6.17161,6.17275,211000000.0
2006-03-23 01:45:00,6.17305,6.17458,6.1706,6.17213,196000000.0
2006-03-23 02:00:00,6.17213,6.17462,6.16913,6.17355,216000000.0
2006-03-23 02:15:00,6.17249,6.17528,6.17026,6.17426,203000000.0
2006-03-23 02:30:00,6.17474,6.17568,6.17246,6.1735,204000000.0
2006-03-23 02:45:00,6.17358,6.18324,6.17327,6.1808,200000000.0
2006-03-23 03:00:00,6.18112,6.18478,6.17878,6.18387,215000000.0
2006-03-23 03:15:00,6.18336,6.18396,6.17924,6.18152,183000000.0
2006-03-23 03:30:00,6.18254,6.18493,6.18093,6.18452,210000000.0
2006-03-23 03:45:00,6.18334,6.18644,6.18146,6.18509,190000000.0
2006-03-23 04:00:00,6.18453,6.18503,6.18126,6.18233,213000000.0
2006-03-23 04:15:00,6.18322,6.18418,6.18122,6.18171,172000000.0
2006-03-23 04:30:00,6.18131,6.18453,6.18108,6.18251,184000000.0
2006-03-23 04:45:00,6.18222,6.18579,6.18183,6.18341,199000000.0
2006-03-23 05:00:00,6.18377,6.1853,6.18108,6.18462,193000000.0
2006-03-23 05:15:00,6.18458,6.18648,6.18266,6.18442,212000000.0
2006-03-23 05:30:00,6.18396,6.18698,6.18283,6.18523,215000000.0
2006-03-23 05:45:00,6.18381,6.18582,6.18207,6.1832,209000000.0
2006-03-23 06:00:00,6.18302,6.18502,6.18203,6.18434,231000000.0
2006-03-23 06:15:00,6.18447,6.1867,6.18357,6.18515,208000000.0
2006-03-23 06:30:00,6.18433,6.18589,6.17984,6.18098,201000000.0
2006-03-23 06:45:00,6.18082,6.18352,6.18012,6.18278,189000000.0
2006-03-23 07:00:00,6.1825,6.1833,6.1792,6.18145,199000000.0
2006-03-23 07:15:00,6.18129,6.18239,6.1784,6.18122,234000000.0
2006-03-23 07:30:00,6.18247,6.18337,6.17974,6.18174,179000000.0
2006-03-23 07:45:00,6.18191,6.18354,6.17888,6.1794,188000000.0
2006-03-23 08:00:00,6.1793,6.18113,6.17691,6.18083,196000000.0
2006-03-23 08:15:00,6.18074,6.18206,6.17863,6.18105,179000000.0
2006-03-23 08:30:00,6.17981,6.18167,6.17286,6.17995,176000000.0
2006-03-23 08:45:00,6.18024,6.18137,6.17685,6.17947,227000000.0
2006-03-23 09:00:00,6.17929,6.18152,6.17755,6.17946,195000000.0
2006-03-23 09:15:00,6.17796,6.17987,6.17423,6.17683,214000000.0
2006-03-23 09:30:00,6.17769,6.1804,6.17676,6.17799,228000000.0
2006-03-23 09:45:00,6.17755,6.18022,6.17625,6.17776,218000000.0
2006-03-23 10:00:00,6.17765,6.17861,6.17264,6.17601,195000000.0
2006-03-23 10:15:00,6.17652,6.17774,6.17367,6.17557,194000000.0
2006-03-23 10:30:00,6.17563,6.17654,6.17193,6.1737,191000000.0
2006-03-23 10:45:00,6.17231,6.17757,6.17229,6.17757,176000000.0
2006-03-23 11:00:00,6.17773,6.17778,6.17376,6.17556,199000000.0
2006-03-23 11:15:00,6.17642,6.17915,6.17526,6.17645,203000000.0
2006-03-23 11:30:00,6.17631,6.17986,6.17575,6.17803,198000000.0
2006-03-23 11:45:00,6.17688,6.17925,6.17568,6.17871,182000000.0
2006-03-23 12:00:00,6.17886,6.17995,6.17522,6.17627,187000000.0
2006-03-23 12:15:00,6.17706,6.17961,6.17634,6.17786,183000000.0
2006-03-23 12:30:00,6.17739,6.18015,6.17672,6.1784,195000000.0
2006-03-23 12:45:00,6.17816,6.18004,6.17766,6.17957,193000000.0
2006-03-23 13:00:00,6.18037,6.18275,6.17879,6.18132,237000000.0
2006-03-23 13:15:00,6.18151,6.18473,6.17989,6.1812,203000000.0
2006-03-23 13:30:00,6.18056,6.18475,6.18044,6.18409,175000000.0
2006-03-23 13:45:00,6.18463,6.18593,6.18295,6.18382,181000000.0
2006-03-23 14:00:00,6.18358,6.18405,6.18147,6.18405,188000000.0
2006-03-23 14:15:00,6.18436,6.18436,6.17945,6.18113,193000000.0
2006-03-23 14:30:00,6.18085,6.18431,6.18021,6.18407,200000000.0
2006-03-23 14:45:00,6.1833,6.18386,6.17965,6.17992,187000000.0
2006-03-23 15:00:00,6.18079,6.18368,6.17918,6.18337,205000000.0
2006-03-23 15:15:00,6.1831,6.1831,6.17809,6.17896,198000000.0
2006-03-23 15:30:00,6.1796,6.18871,6.1785,6.18527,182000000.0
2006-03-23 15:45:00,6.18552,6.18552,6.17913,6.18178,230000000.0
2006-03-23 16:00:00,6.18145,6.18329,6.17989,6.18172,195000000.0
2006-03-23 16:15:00,6.18065,6.1824,6.17585,6.17943,182000000.0
2006-03-23 16:30:00,6.1787,6.1809,6.17785,6.17989,217000000.0
2006-03-23 16:45:00,6.17972,6.184,6.17772,6.18065,177000000.0
2006-03-23 17:00:00,6.18138,6.20121,6.18132,6.20052,192000000.0
2006-03-23 17:15:00,6.2004,6.22504,6.19878,6.22435,188000000.0
2006-03-23 17:30:00,6.2232,6.22475,6.21741,6.22039,203000000.0
2006-03-23 17:45:00,6.2202,6.22301,6.21724,6.2202,212000000.0
2006-03-23 18:00:00,6.21945,6.22758,6.21945,6.22204,203000000.0
2006-03-23 18:15:00,6.22121,6.22202,6.2173,6.2187,191000000.0
2006-03-23 18:30:00,6.21943,6.22264,6.2186,6.22195,208000000.0
2006-03-23 18:45:00,6.22117,6.2215,6.21824,6.21979,200000000.0
2006-03-23 19:00:00,6.22063,6.2233,6.21912,6.22221,214000000.0
2006-03-23 19:15:00,6.2204,6.22553,6.22027,6.22238,195000000.0
2006-03-23 19:30:00,6.22201,6.22316,6.21924,6.22014,199000000.0
2006-03-23 19:45:00,6.22051,6.223,6.21905,6.22072,209000000.0
2006-03-23 20:00:00,6.22093,6.2229,6.21943,6.22099,198000000.0
2006-03-23 20:15:00,6.22038,6.22231,6.21888,6.22106,192000000.0
2006-03-23 20:30:00,6.22138,6.2232,6.22003,6.22069,218000000.0
2006-03-23 20:45:00,6.22077,6.2277,6.22077,6.22325,194000000.0
2006-03-23 21:00:00,6.2235,6.2336,6.22314,6.23333,200000000.0
2006-03-23 21:15:00,6.23299,6.23498,6.22904,6.23064,178000000.0
2006-03-23 21:30:00,6.23116,6.23187,6.22696,6.2287,212000000.0
2006-03-23 21:45:00,6.22848,6.23013,6.22686,6.22915,196000000.0
2006-03-23 22:00:00,6.22965,6.23069,6.22685,6.22854,210000000.0
2006-03-23 22:15:00,6.22911,6.22921,6.22637,6.22747,201000000.0
2006-03-23 22:30:00,6.22696,6.22872,6.2261,6.22747,179000000.0
2006-03-23 22:45:00,6.22669,6.22842,6.22467,6.22501,202000000.0
2006-03-23 23:00:00,6.22455,6.22655,6.22365,6.22606,194000000.0
2006-03-23 23:15:00,6.22686,6.22903,6.22479,6.22601,195000000.0
2006-03-23 23:30:00,6.22634,6.22966,6.226,6.2281,214000000.0
2006-03-23 23:45:00,6.22765,6.22925,6.22565,6.22565,219000000.0
2006-03-24 00:00:00,6.2252,6.22656,6.22299,6.22582,195000000.0
2006-03-24 00:15:00,6.22599,6.22599,6.22257,6.22323,191000000.0
2006-03-24 00:30:00,6.22389,6.22558,6.22249,6.22525,205000000.0
2006-03-24 00:45:00,6.22546,6.22832,6.22409,6.22701,189000000.0
2006-03-24 01:00:00,6.22707,6.23023,6.22656,6.22966,188000000.0
2006-03-24 01:15:00,6.22887,6.23117,6.2276,6.2291,192000000.0
2006-03-24 01:30:00,6.22903,6.23018,6.22658,6.22658,211000000.0
2006-03-24 01:45:00,6.22631,6.22954,6.22615,6.22678,196000000.0
2006-03-24 02:00:00,6.22705,6.22947,6.22502,6.22764,216000000.0
2006-03-24 02:15:00,6.22862,6.22929,6.22564,6.22715,203000000.0
2006-03-24 02:30:00,6.22679,6.23041,6.2267,6.23012,204000000.0
2006-03-24 02:45:00,6.2302,6.23022,6.22592,6.22769,200000000.0
2006-03-24 03:00:00,6.22708,6.22908,6.22547,6.22868,215000000.0
2006-03-24 03:15:00,6.22812,6.22916,6.22451,6.22543,183000000.0
2006-03-24 03:30:00,6.22588,6.22855,6.22571,6.2268,210000000.0
2006-03-24 03:45:00,6.22638,6.22872,6.2252,6.22623,190000000.0
2006-03-24 04:00:00,6.22569,6.22778,6.22493,6.22662,213000000.0
2006-03-24 04:15:00,6.22673,6.22809,6.22489,6.22635,172000000.0
2006-03-24 04:30:00,6.22647,6.22806,6.22557,6.22731,184000000.0
2006-03-24 04:45:00,6.22775,6.22903,6.22634,6.22766,199000000.0
2006-03-24 05:00:00,6.22739,6.22873,6.22576,6.22599,193000000.0
2006-03-24 05:15:00,6.22578,6.22821,6.22512,6.22689,212000000.0
2006-03-24 05:30:00,6.22664,6.22941,6.22664,6.22818,215000000.0
2006-03-24 05:45:00,6.22847,6.22852,6.22565,6.22722,209000000.0
2006-03-24 06:00:00,6.22695,6.22842,6.22647,6.22752,231000000.0
2006-03-24 06:15:00,6.22748,6.22855,6.22595,6.2276,208000000.0
2006-03-24 06:30:00,6.22741,6.22924,6.22555,6.22768,201000000.0
2006-03-24 06:45:00,6.22757,6.22933,6.22643,6.22838,189000000.0
2006-03-24 07:00:00,6.22809,6.22961,6.22645,6.22714,199000000.0
2006-03-24 07:15:00,6.22746,6.22922,6.22649,6.2281,234000000.0
2006-03-24 07:30:00,6.22778,6.22905,6.22629,6.22803,179000000.0
2006-03-24 07:45:00,6.22806,6.22941,6.22646,6.22815,188000000.0
2006-03-24 08:00:00,6.228,6.2292,6.22661,6.22706,196000000.0
2006-03-24 08:15:00,6.22714,6.22796,6.22377,6.22555,179000000.0
2006-03-24 08:30:00,6.22604,6.22666,6.2235,6.22514,176000000.0
2006-03-24 08:45:00,6.22459,6.22641,6.22355,6.22491,227000000.0
2006-03-24 09:00:00,6.22527,6.22635,6.22292,6.22464,195000000.0
2006-03-24 09:15:00,6.22459,6.2257,6.22205,6.22289,214000000.0
2006-03-24 09:30:00,6.22191,6.22761,6.22176,6.22615,228000000.0
2006-03-24 09:45:00,6.2266,6.23225,6.22615,6.23052,218000000.0
2006-03-24 10:00:00,6.23094,6.23121,6.22718,6.22908,195000000.0
2006-03-24 10:15:00,6.22855,6.2298,6.22578,6.22943,194000000.0
2006-03-24 10:30:00,6.22821,6.22833,6.22448,6.22641,191000000.0
2006-03-24 10:45:00,6.22546,6.22819,6.22426,6.22713,176000000.0
2006-03-24 11:00:00,6.22753,6.22871,6.22374,6.22567,199000000.0
2006-03-24 11:15:00,6.22691,6.22983,6.22595,6.22767,203000000.0
2006-03-24 11:30:00,6.22724,6.22853,6.22226,6.22271,198000000.0
2006-03-24 11:45:00,6.22271,6.22611,6.22239,6.22437,182000000.0
2006-03-24 12:00:00,6.22396,6.22651,6.22165,6.22516,187000000.0
2006-03-24 12:15:00,6.22486,6.2291,6.22167,6.22898,183000000.0
2006-03-24 12:30:00,6.22881,6.22956,6.22569,6.2273,195000000.0
2006-03-24 12:45:00,6.22682,6.22736,6.22443,6.22587,193000000.0
2006-03-24 13:00:00,6.22641,6.22804,6.22449,6.22803,237000000.0
2006-03-24 13:15:00,6.22777,6.23059,6.22656,6.22806,203000000.0
2006-03-24 13:30:00,6.22837,6.23057,6.22734,6.22956,175000000.0
2006-03-24 13:45:00,6.22931,6.23066,6.22642,6.23043,181000000.0
2006-03-24 14:00:00,6.23048,6.23482,6.22806,6.23387,188000000.0
2006-03-24 14:15:00,6.23382,6.23451,6.22751,6.23056,193000000.0
2006-03-24 14:30:00,6.22982,6.23157,6.22733,6.23122,200000000.0
2006-03-24 14:45:00,6.23025,6.23141,6.22693,6.22719,187000000.0
2006-03-24 15:00:00,6.22687,6.22887,6.22486,6.22674,205000000.0
2006-03-24 15:15:00,6.22667,6.23078,6.22534,6.23078,198000000.0
2006-03-24 15:30:00,6.22913,6.23,6.21846,6.22024,182000000.0
2006-03-24 15:45:00,6.21932,6.23573,6.21857,6.22847,230000000.0
2006-03-24 16:00:00,6.22817,6.23221,6.22539,6.22728,195000000.0
2006-03-24 16:15:00,6.22856,6.23058,6.22265,6.22286,182000000.0
2006-03-24 16:30:00,6.22303,6.22798,6.22135,6.22667,217000000.0
2006-03-24 16:45:00,6.22635,6.22761,6.22317,6.22482,177000000.0
2006-03-24 17:00:00,6.22413,6.22463,6.2011,6.2029,192000000.0
2006-03-24 17:15:00,6.20282,6.20606,6.19849,6.20337,188000000.0
2006-03-24 17:30:00,6.2031,6.20635,6.20106,6.20218,203000000.0
2006-03-24 17:45:00,6.20184,6.2059,6.20052,6.20524,212000000.0
2006-03-24 18:00:00,6.20559,6.20756,6.19919,6.20441,203000000.0
2006-03-24 18:15:00,6.20422,6.20626,6.19614,6.19614,191000000.0
2006-03-24 18:30:00,6.19719,6.19916,6.19409,6.19503,208000000.0
2006-03-24 18:45:00,6.1941,6.1962,6.19053,6.19498,200000000.0
2006-03-24 19:00:00,6.19281,6.19672,6.19122,6.19379,214000000.0
2006-03-24 19:15:00,6.19339,6.19535,6.19293,6.19345,195000000.0
2006-03-24 19:30:00,6.19364,6.19513,6.19138,6.19254,199000000.0
2006-03-24 19:45:00,6.19221,6.19405,6.19032,6.19064,209000000.0
2006-03-24 20:00:00,6.19067,6.19303,6.18732,6.18742,198000000.0
2006-03-24 20:15:00,6.18788,6.19119,6.18618,6.19,192000000.0
2006-03-24 20:30:00,6.18999,6.1941,6.18941,6.19173,218000000.0
2006-03-24 20:45:00,6.1918,6.19402,6.19095,6.19192,194000000.0
2006-03-24 21:00:00,6.193,6.19436,6.19149,6.19232,200000000.0
2006-03-24 21:15:00,6.19261,6.19488,6.19147,6.19488,178000000.0
2006-03-24 21:30:00,6.19515,6.19865,6.19257,6.19805,212000000.0
2006-03-24 21:45:00,6.19759,6.19811,6.19404,6.19588,196000000.0
2006-03-24 22:00:00,6.19538,6.1968,6.19146,6.19262,210000000.0
2006-03-24 22:15:00,6.19272,6.19592,6.19201,6.19367,201000000.0
2006-03-24 22:30:00,6.19353,6.19673,6.19353,6.1962,179000000.0
2006-03-24 22:45:00,6.19627,6.19627,6.19204,6.19423,202000000.0
2006-03-24 23:00:00,6.19452,6.19469,6.19092,6.19334,194000000.0
2006-03-24 23:15:00,6.19361,6.19499,6.19226,6.19304,195000000.0
2006-03-24 23:30:00,6.1933,6.19488,6.19209,6.19295,214000000.0
2006-03-24 23:45:00,6.19248,6.19386,6.1899,6.19262,219000000.0
2006-03-27 02:00:00,6.19408,6.19573,6.19345,6.19538,216000000.0
2006-03-27 02:15:00,6.19534,6.19711,6.19143,6.19278,203000000.0
2006-03-27 02:30:00,6.19331,6.19384,6.19115,6.19226,204000000.0
2006-03-27 02:45:00,6.19257,6.19668,6.19169,6.19543,200000000.0
2006-03-27 03:00:00,6.19569,6.19638,6.1905,6.19344,215000000.0
2006-03-27 03:15:00,6.19358,6.19534,6.19143,6.19343,183000000.0
2006-03-27 03:30:00,6.19379,6.20092,6.19327,6.19943,210000000.0
2006-03-27 03:45:00,6.19909,6.20353,6.1978,6.20137,190000000.0
2006-03-27 04:00:00,6.20204,6.20204,6.19745,6.19754,213000000.0
2006-03-27 04:15:00,6.19746,6.19889,6.19656,6.19775,172000000.0
2006-03-27 04:30:00,6.19709,6.19765,6.19233,6.19366,184000000.0
2006-03-27 04:45:00,6.1941,6.19508,6.19171,6.19246,199000000.0
2006-03-27 05:00:00,6.19304,6.19342,6.18769,6.19113,193000000.0
2006-03-27 05:15:00,6.18996,6.19056,6.18588,6.18697,212000000.0
2006-03-27 05:30:00,6.18723,6.18749,6.18133,6.1855,215000000.0
2006-03-27 05:45:00,6.18479,6.18795,6.18388,6.18668,209000000.0
2006-03-27 06:00:00,6.18725,6.18778,6.18465,6.18603,231000000.0
2006-03-27 06:15:00,6.18603,6.18872,6.18512,6.186,208000000.0
2006-03-27 06:30:00,6.18654,6.18802,6.18357,6.18606,201000000.0
2006-03-27 06:45:00,6.18585,6.18616,6.18229,6.1846,189000000.0
2006-03-27 07:00:00,6.18401,6.18514,6.18115,6.18473,199000000.0
2006-03-27 07:15:00,6.18436,6.18508,6.18196,6.18442,234000000.0
2006-03-27 07:30:00,6.18452,6.18682,6.18281,6.1862,179000000.0
2006-03-27 07:45:00,6.1859,6.18961,6.1835,6.18735,188000000.0
2006-03-27 08:00:00,6.18658,6.19064,6.18658,6.18777,196000000.0
2006-03-27 08:15:00,6.18727,6.18947,6.18589,6.18744,179000000.0
2006-03-27 08:30:00,6.18758,6.18946,6.18542,6.18647,176000000.0
2006-03-27 08:45:00,6.18676,6.19057,6.18675,6.1898,227000000.0
2006-03-27 09:00:00,6.18936,6.19454,6.18936,6.19216,195000000.0
2006-03-27 09:15:00,6.19226,6.19355,6.19076,6.19176,214000000.0
2006-03-27 09:30:00,6.19256,6.19408,6.19001,6.19238,228000000.0
2006-03-27 09:45:00,6.19199,6.19345,6.18916,6.18956,218000000.0
2006-03-27 10:00:00,6.18906,6.19171,6.18906,6.18939,195000000.0
2006-03-27 10:15:00,6.18932,6.19252,6.18932,6.19186,194000000.0
2006-03-27 10:30:00,6.19279,6.19347,6.1902,6.19155,191000000.0
2006-03-27 10:45:00,6.19173,6.19423,6.19173,6.19209,176000000.0
2006-03-27 11:00:00,6.19198,6.19432,6.1906,6.19347,199000000.0
2006-03-27 11:15:00,6.1934,6.19869,6.19271,6.19787,203000000.0
2006-03-27 11:30:00,6.19764,6.19881,6.19612,6.19828,198000000.0
2006-03-27 11:45:00,6.19809,6.19924,6.19598,6.19806,182000000.0
2006-03-27 12:00:00,6.19829,6.20153,6.19829,6.20078,187000000.0
2006-03-27 12:15:00,6.20005,6.2001,6.19685,6.1978,183000000.0
2006-03-27 12:30:00,6.19811,6.19947,6.19495,6.19743,195000000.0
2006-03-27 12:45:00,6.19629,6.19953,6.19515,6.19803,193000000.0
2006-03-27 13:00:00,6.19873,6.19932,6.19552,6.19682,237000000.0
2006-03-27 13:15:00,6.19699,6.19795,6.19543,6.19732,203000000.0
2006-03-27 13:30:00,6.19702,6.19792,6.19453,6.19622,175000000.0
2006-03-27 13:45:00,6.19639,6.19738,6.1948,6.19733,181000000.0
2006-03-27 14:00:00,6.19775,6.20021,6.19562,6.20021,188000000.0
2006-03-27 14:15:00,6.20006,6.20018,6.19653,6.19828,193000000.0
2006-03-27 14:30:00,6.19871,6.19913,6.19554,6.19594,200000000.0
2006-03-27 14:45:00,6.19636,6.19999,6.19553,6.19901,187000000.0
2006-03-27 15:00:00,6.19942,6.20187,6.19774,6.20187,205000000.0
2006-03-27 15:15:00,6.20169,6.20169,6.19597,6.19785,198000000.0
2006-03-27 15:30:00,6.19662,6.1995,6.19632,6.19732,182000000.0
2006-03-27 15:45:00,6.19727,6.19887,6.19473,6.1949,230000000.0
2006-03-27 16:00:00,6.19522,6.19676,6.1921,6.19519,195000000.0
2006-03-27 16:15:00,6.19539,6.19859,6.19359,6.19654,182000000.0
2006-03-27 16:30:00,6.19705,6.19863,6.19289,6.19523,217000000.0
2006-03-27 16:45:00,6.19506,6.19629,6.19325,6.19629,177000000.0
2006-03-27 17:00:00,6.19687,6.20011,6.19642,6.19911,192000000.0
2006-03-27 17:15:00,6.19855,6.20137,6.19599,6.19652,188000000.0
2006-03-27 17:30:00,6.19591,6.19927,6.1956,6.19618,203000000.0
2006-03-27 17:45:00,6.19736,6.20154,6.19606,6.20101,212000000.0
2006-03-27 18:00:00,6.1997,6.20664,6.19839,6.20342,203000000.0
2006-03-27 18:15:00,6.20362,6.20971,6.20152,6.2077,191000000.0
2006-03-27 18:30:00,6.20859,6.20946,6.20426,6.20519,208000000.0
2006-03-27 18:45:00,6.20555,6.20763,6.20318,6.2057,200000000.0
2006-03-27 19:00:00,6.20449,6.20611,6.20202,6.20611,214000000.0
2006-03-27 19:15:00,6.20609,6.20677,6.20393,6.2056,195000000.0
2006-03-27 19:30:00,6.20586,6.20815,6.20111,6.20311,199000000.0
2006-03-27 19:45:00,6.20373,6.20557,6.20198,6.20419,209000000.0
2006-03-27 20:00:00,6.20318,6.20636,6.20266,6.2061,198000000.0
2006-03-27 20:15:00,6.20618,6.20618,6.2012,6.20438,192000000.0
2006-03-27 20:30:00,6.2041,6.20521,6.20142,6.2024,218000000.0
2006-03-27 20:45:00,6.20308,6.20613,6.20237,6.20589,194000000.0
2006-03-27 21:00:00,6.20473,6.20754,6.20378,6.20419,200000000.0
2006-03-27 21:15:00,6.20405,6.20769,6.20379,6.20461,178000000.0
2006-03-27 21:30:00,6.20484,6.20883,6.2047,6.20612,212000000.0
2006-03-27 21:45:00,6.20552,6.20879,6.20535,6.20739,196000000.0
2006-03-27 22:00:00,6.20671,6.20888,6.20584,6.20849,210000000.0
2006-03-27 22:15:00,6.2081,6.20933,6.20507,6.20706,201000000.0
2006-03-27 22:30:00,6.20696,6.20884,6.2056,6.20728,179000000.0
2006-03-27 22:45:00,6.20717,6.20926,6.20527,6.20812,202000000.0
2006-03-27 23:00:00,6.20683,6.20785,6.20429,6.20538,194000000.0
2006-03-27 23:15:00,6.20537,6.20667,6.20358,6.20358,195000000.0
2006-03-27 23:30:00,6.2038,6.2073,6.20259,6.20455,214000000.0
2006-03-27 23:45:00,6.2045,6.20634,6.20272,6.20414,219000000.0
2006-03-28 00:00:00,6.20453,6.2085,6.20342,6.20631,195000000.0
2006-03-28 00:15:00,6.20617,6.20819,6.20529,6.20655,191000000.0
2006-03-28 00:30:00,6.20699,6.20905,6.20623,6.20803,205000000.0
2006-03-28 00:45:00,6.20813,6.21063,6.20537,6.20567,189000000.0
2006-03-28 01:00:00,6.20468,6.20816,6.20299,6.20645,188000000.0
2006-03-28 01:15:00,6.20635,6.20808,6.20495,6.20635,192000000.0
2006-03-28 01:30:00,6.20615,6.20798,6.20464,6.20535,211000000.0
2006-03-28 01:45:00,6.20647,6.20647,6.2019,6.20351,196000000.0
2006-03-28 02:00:00,6.20406,6.20473,6.19872,6.20004,216000000.0
2006-03-28 02:15:00,6.20002,6.20307,6.19893,6.20191,203000000.0
2006-03-28 02:30:00,6.2025,6.2058,6.2009,6.20517,204000000.0
2006-03-28 02:45:00,6.2056,6.20838,6.20345,6.20717,200000000.0
2006-03-28 03:00:00,6.20854,6.20887,6.20494,6.20569,215000000.0
2006-03-28 03:15:00,6.20575,6.20866,6.20486,6.20627,183000000.0
2006-03-28 03:30:00,6.20626,6.21264,6.20519,6.21032,210000000.0
2006-03-28 03:45:00,6.20926,6.21145,6.20667,6.20899,190000000.0
2006-03-28 04:00:00,6.20763,6.21053,6.20763,6.20882,213000000.0
2006-03-28 04:15:00,6.20945,6.21032,6.20751,6.20929,172000000.0
2006-03-28 04:30:00,6.20948,6.21078,6.20769,6.20831,184000000.0
2006-03-28 04:45:00,6.20866,6.21055,6.20718,6.20893,199000000.0
2006-03-28 05:00:00,6.20905,6.21044,6.20783,6.20872,193000000.0
2006-03-28 05:15:00,6.20819,6.21011,6.2079,6.20878,212000000.0
2006-03-28 05:30:00,6.20861,6.21187,6.20857,6.21025,215000000.0
2006-03-28 05:45:00,6.21042,6.21629,6.20873,6.21154,209000000.0
2006-03-28 06:00:00,6.21152,6.21211,6.20692,6.20877,231000000.0
2006-03-28 06:15:00,6.20826,6.20971,6.20632,6.20651,208000000.0
2006-03-28 06:30:00,6.20735,6.21124,6.20684,6.20988,201000000.0
2006-03-28 06:45:00,6.20991,6.21202,6.20793,6.20959,189000000.0
2006-03-28 07:00:00,6.20959,6.21187,6.20909,6.21074,199000000.0
2006-03-28 07:15:00,6.21081,6.21179,6.20794,6.2111,234000000.0
2006-03-28 07:30:00,6.21127,6.21221,6.20628,6.21013,179000000.0
2006-03-28 07:45:00,6.20976,6.21252,6.20814,6.20956,188000000.0
2006-03-28 08:00:00,6.21015,6.21091,6.2068,6.20954,196000000.0
2006-03-28 08:15:00,6.20936,6.20989,6.2044,6.20496,179000000.0
2006-03-28 08:30:00,6.2058,6.20708,6.20369,6.20597,176000000.0
2006-03-28 08:45:00,6.20584,6.20615,6.20195,6.20263,227000000.0
2006-03-28 09:00:00,6.20302,6.20426,6.20108,6.20153,195000000.0
2006-03-28 09:15:00,6.20148,6.20446,6.20148,6.20411,214000000.0
2006-03-28 09:30:00,6.20427,6.20504,6.20189,6.20343,228000000.0
2006-03-28 09:45:00,6.20371,6.2044,6.19704,6.19734,218000000.0
2006-03-28 10:00:00,6.19582,6.19596,6.18113,6.18206,195000000.0
2006-03-28 10:15:00,6.18078,6.18209,6.17335,6.17608,194000000.0
2006-03-28 10:30:00,6.17605,6.18277,6.17291,6.17917,191000000.0
2006-03-28 10:45:00,6.17855,6.18072,6.177,6.17872,176000000.0
2006-03-28 11:00:00,6.17848,6.18328,6.17818,6.1822,199000000.0
2006-03-28 11:15:00,6.18048,6.1838,6.18024,6.18146,203000000.0
2006-03-28 11:30:00,6.18166,6.18166,6.17527,6.17753,198000000.0
2006-03-28 11:45:00,6.17761,6.18014,6.17668,6.17901,182000000.0
2006-03-28 12:00:00,6.1799,6.18352,6.17834,6.18274,187000000.0
2006-03-28 12:15:00,6.18164,6.18331,6.17955,6.18055,183000000.0
2006-03-28 12:30:00,6.17917,6.18336,6.17891,6.18171,195000000.0
2006-03-28 12:45:00,6.18067,6.18327,6.17781,6.18252,193000000.0
2006-03-28 13:00:00,6.18243,6.18351,6.17992,6.18117,237000000.0
2006-03-28 13:15:00,6.18138,6.18285,6.17989,6.18234,203000000.0
2006-03-28 13:30:00,6.18242,6.18348,6.17878,6.18018,175000000.0
2006-03-28 13:45:00,6.18043,6.18103,6.17088,6.17147,181000000.0
2006-03-28 14:00:00,6.1717,6.17231,6.1647,6.16944,188000000.0
2006-03-28 14:15:00,6.16865,6.16987,6.16682,6.16774,193000000.0
2006-03-28 14:30:00,6.16693,6.17101,6.16535,6.16835,200000000.0
2006-03-28 14:45:00,6.16796,6.17106,6.16745,6.17033,187000000.0
2006-03-28 15:00:00,6.1705,6.17121,6.1673,6.16999,205000000.0
2006-03-28 15:15:00,6.16948,6.17069,6.16037,6.16047,198000000.0
2006-03-28 15:30:00,6.15985,6.16498,6.15816,6.15976,182000000.0
2006-03-28 15:45:00,6.15981,6.16286,6.15762,6.16055,230000000.0
2006-03-28 16:00:00,6.16109,6.16514,6.16066,6.1636,195000000.0
2006-03-28 16:15:00,6.16309,6.16858,6.16279,6.16786,182000000.0
2006-03-28 16:30:00,6.16929,6.17075,6.16555,6.16803,217000000.0
2006-03-28 16:45:00,6.16837,6.16933,6.16522,6.16701,177000000.0
2006-03-28 17:00:00,6.16999,6.17782,6.1673,6.17751,192000000.0
2006-03-28 17:15:00,6.17747,6.18026,6.17318,6.17884,188000000.0
2006-03-28 17:30:00,6.17884,6.18312,6.17443,6.17573,203000000.0
2006-03-28 17:45:00,6.1755,6.177,6.1737,6.1737,212000000.0
2006-03-28 18:00:00,6.17488,6.17737,6.17325,6.17697,203000000.0
2006-03-28 18:15:00,6.17725,6.17755,6.172,6.17356,191000000.0
2006-03-28 18:30:00,6.17331,6.17499,6.16805,6.17001,208000000.0
2006-03-28 18:45:00,6.16978,6.17308,6.16866,6.17275,200000000.0
2006-03-28 19:00:00,6.17211,6.1746,6.17025,6.17286,214000000.0
2006-03-28 19:15:00,6.17252,6.17429,6.17063,6.1722,195000000.0
2006-03-28 19:30:00,6.17201,6.17412,6.17088,6.17233,199000000.0
2006-03-28 19:45:00,6.17191,6.17308,6.16963,6.17305,209000000.0
2006-03-28 20:00:00,6.1732,6.17478,6.17039,6.17217,198000000.0
2006-03-28 20:15:00,6.17099,6.1789,6.17079,6.1781,192000000.0
2006-03-28 20:30:00,6.17588,6.17915,6.17452,6.17756,218000000.0
2006-03-28 20:45:00,6.17612,6.17943,6.17562,6.17723,194000000.0
2006-03-28 21:00:00,6.17738,6.1802,6.17421,6.17481,200000000.0
2006-03-28 21:15:00,6.17517,6.2072,6.17414,6.19958,178000000.0
2006-03-28 21:30:00,6.19983,6.21137,6.19983,6.20858,212000000.0
2006-03-28 21:45:00,6.20684,6.21363,6.20403,6.20924,196000000.0
2006-03-28 22:00:00,6.20787,6.20859,6.2046,6.20594,210000000.0
2006-03-28 22:15:00,6.20635,6.20993,6.20516,6.20654,201000000.0
2006-03-28 22:30:00,6.20585,6.20663,6.2027,6.20593,179000000.0
2006-03-28 22:45:00,6.20627,6.20868,6.20462,6.20626,202000000.0
2006-03-28 23:00:00,6.20645,6.20952,6.20639,6.20813,194000000.0
2006-03-28 23:15:00,6.20851,6.21297,6.20741,6.20969,195000000.0
2006-03-28 23:30:00,6.20985,6.2136,6.2089,6.21259,214000000.0
2006-03-28 23:45:00,6.21233,6.2144,6.21032,6.21173,219000000.0
2006-03-29 00:00:00,6.21178,6.21433,6.20994,6.21184,195000000.0
2006-03-29 00:15:00,6.21187,6.21284,6.20878,6.20914,191000000.0
2006-03-29 00:30:00,6.21094,6.21199,6.20641,6.20732,205000000.0
2006-03-29 00:45:00,6.20722,6.20971,6.20504,6.20679,189000000.0
2006-03-29 01:00:00,6.20736,6.21081,6.20636,6.21052,188000000.0
2006-03-29 01:15:00,6.21029,6.21102,6.20678,6.20998,192000000.0
2006-03-29 01:30:00,6.20998,6.21095,6.20696,6.2094,211000000.0
2006-03-29 01:45:00,6.20988,6.21045,6.20666,6.20839,196000000.0
2006-03-29 02:00:00,6.20852,6.21177,6.20755,6.21004,216000000.0
2006-03-29 02:15:00,6.21119,6.21145,6.20895,6.21089,203000000.0
2006-03-29 02:30:00,6.21057,6.21228,6.20891,6.21136,204000000.0
2006-03-29 02:45:00,6.21172,6.21503,6.21098,6.21288,200000000.0
2006-03-29 03:00:00,6.21227,6.21373,6.2082,6.20828,215000000.0
2006-03-29 03:15:00,6.2082,6.21119,6.2082,6.20892,183000000.0
2006-03-29 03:30:00,6.20883,6.21013,6.20726,6.20921,210000000.0
2006-03-29 03:45:00,6.2083,6.21183,6.20687,6.21169,190000000.0
2006-03-29 04:00:00,6.21017,6.21222,6.20865,6.21155,213000000.0
2006-03-29 04:15:00,6.21149,6.21365,6.20928,6.21017,172000000.0
2006-03-29 04:30:00,6.21026,6.21233,6.20958,6.21107,184000000.0
2006-03-29 04:45:00,6.21155,6.21285,6.2097,6.2105,199000000.0
2006-03-29 05:00:00,6.21031,6.21297,6.20927,6.21041,193000000.0
2006-03-29 05:15:00,6.21034,6.21177,6.209,6.21004,212000000.0
2006-03-29 05:30:00,6.20912,6.21146,6.20883,6.21024,215000000.0
2006-03-29 05:45:00,6.21059,6.21184,6.20854,6.21039,209000000.0
2006-03-29 06:00:00,6.20958,6.21133,6.20747,6.20935,231000000.0
2006-03-29 06:15:00,6.20952,6.21105,6.20881,6.21013,208000000.0
2006-03-29 06:30:00,6.20993,6.21219,6.2079,6.21014,201000000.0
2006-03-29 06:45:00,6.21076,6.21228,6.21002,6.21056,189000000.0
2006-03-29 07:00:00,6.21051,6.2117,6.20937,6.2101,199000000.0
2006-03-29 07:15:00,6.21002,6.21071,6.20447,6.20575,234000000.0
2006-03-29 07:30:00,6.2053,6.2085,6.20454,6.20582,179000000.0
2006-03-29 07:45:00,6.20555,6.20674,6.20209,6.20484,188000000.0
2006-03-29 08:00:00,6.20477,6.20559,6.20097,6.20531,196000000.0
2006-03-29 08:15:00,6.2046,6.21111,6.20283,6.21075,179000000.0
2006-03-29 08:30:00,6.21056,6.21308,6.20437,6.20654,176000000.0
2006-03-29 08:45:00,6.2053,6.20913,6.20309,6.20547,227000000.0
2006-03-29 09:00:00,6.20512,6.21311,6.20491,6.21245,195000000.0
2006-03-29 09:15:00,6.21293,6.21384,6.20621,6.20901,214000000.0
2006-03-29 09:30:00,6.20929,6.21223,6.20668,6.20921,228000000.0
2006-03-29 09:45:00,6.20924,6.22239,6.20865,6.22101,218000000.0
2006-03-29 10:00:00,6.22083,6.22126,6.21731,6.21942,195000000.0
2006-03-29 10:15:00,6.219,6.219,6.20955,6.20975,194000000.0
2006-03-29 10:30:00,6.21203,6.21367,6.20904,6.21135,191000000.0
2006-03-29 10:45:00,6.21138,6.21241,6.20942,6.21056,176000000.0
2006-03-29 11:00:00,6.21061,6.21337,6.2094,6.2094,199000000.0
2006-03-29 11:15:00,6.20917,6.21492,6.20908,6.21306,203000000.0
2006-03-29 11:30:00,6.21281,6.21511,6.21156,6.21443,198000000.0
2006-03-29 11:45:00,6.21431,6.21447,6.20929,6.21019,182000000.0
2006-03-29 12:00:00,6.21073,6.21135,6.20564,6.20648,187000000.0
2006-03-29 12:15:00,6.20656,6.20707,6.20223,6.2029,183000000.0
2006-03-29 12:30:00,6.20332,6.20435,6.20037,6.20435,195000000.0
2006-03-29 12:45:00,6.20379,6.20518,6.19922,6.20191,193000000.0
2006-03-29 13:00:00,6.20165,6.20431,6.20049,6.20259,237000000.0
2006-03-29 13:15:00,6.20366,6.20944,6.20222,6.20624,203000000.0
2006-03-29 13:30:00,6.20608,6.2078,6.20377,6.20487,175000000.0
2006-03-29 13:45:00,6.2055,6.20563,6.20142,6.20372,181000000.0
2006-03-29 14:00:00,6.20341,6.20613,6.20036,6.20583,188000000.0
2006-03-29 14:15:00,6.20624,6.20816,6.20412,6.20671,193000000.0
2006-03-29 14:30:00,6.20557,6.21285,6.20546,6.21138,200000000.0
2006-03-29 14:45:00,6.21166,6.21166,6.20715,6.20899,187000000.0
2006-03-29 15:00:00,6.20908,6.20979,6.20548,6.20687,205000000.0
2006-03-29 15:15:00,6.2065,6.21098,6.20641,6.20855,198000000.0
2006-03-29 15:30:00,6.20842,6.20926,6.20543,6.20669,182000000.0
2006-03-29 15:45:00,6.20746,6.21221,6.20648,6.21136,230000000.0
2006-03-29 16:00:00,6.2112,6.21309,6.20789,6.21176,195000000.0
2006-03-29 16:15:00,6.21177,6.21546,6.21049,6.214,182000000.0
2006-03-29 16:30:00,6.21454,6.21526,6.20951,6.21034,217000000.0
2006-03-29 16:45:00,6.20944,6.21418,6.20916,6.21265,177000000.0
2006-03-29 17:00:00,6.21277,6.21414,6.20546,6.20957,192000000.0
2006-03-29 17:15:00,6.21029,6.2114,6.20427,6.20651,188000000.0
2006-03-29 17:30:00,6.20605,6.2063,6.20161,6.20419,203000000.0
2006-03-29 17:45:00,6.20391,6.20767,6.20237,6.2046,212000000.0
2006-03-29 18:00:00,6.20438,6.20553,6.19924,6.2029,203000000.0
2006-03-29 18:15:00,6.20248,6.20284,6.19336,6.19497,191000000.0
2006-03-29 18:30:00,6.19495,6.19691,6.19056,6.19438,208000000.0
2006-03-29 18:45:00,6.19578,6.19879,6.19312,6.19665,200000000.0
2006-03-29 19:00:00,6.1972,6.1988,6.19457,6.19621,214000000.0
2006-03-29 19:15:00,6.19599,6.19789,6.19497,6.19581,195000000.0
2006-03-29 19:30:00,6.19566,6.19656,6.19328,6.19545,199000000.0
2006-03-29 19:45:00,6.19556,6.19608,6.18858,6.18943,209000000.0
2006-03-29 20:00:00,6.18984,6.19098,6.1867,6.18721,198000000.0
2006-03-29 20:15:00,6.18779,6.19669,6.18742,6.19478,192000000.0
2006-03-29 20:30:00,6.19414,6.1984,6.1933,6.19638,218000000.0
2006-03-29 20:45:00,6.19731,6.20181,6.19579,6.19909,194000000.0
2006-03-29 21:00:00,6.19921,6.20199,6.19682,6.19864,200000000.0
2006-03-29 21:15:00,6.19876,6.20072,6.19755,6.19847,178000000.0
2006-03-29 21:30:00,6.19813,6.20233,6.19749,6.19923,212000000.0
2006-03-29 21:45:00,6.19923,6.20176,6.1982,6.19922,196000000.0
2006-03-29 22:00:00,6.19913,6.20153,6.19863,6.19908,210000000.0
2006-03-29 22:15:00,6.19987,6.20046,6.19585,6.19626,201000000.0
2006-03-29 22:30:00,6.19573,6.19746,6.19427,6.19612,179000000.0
2006-03-29 22:45:00,6.19602,6.19699,6.19304,6.19334,202000000.0
2006-03-29 23:00:00,6.19352,6.19825,6.19331,6.19793,194000000.0
2006-03-29 23:15:00,6.19659,6.19882,6.19511,6.19862,195000000.0
2006-03-29 23:30:00,6.19888,6.19888,6.19586,6.19621,214000000.0
2006-03-29 23:45:00,6.19759,6.19957,6.1958,6.19929,219000000.0
2006-03-30 00:00:00,6.20084,6.20156,6.19568,6.19827,195000000.0
2006-03-30 00:15:00,6.19783,6.19912,6.19621,6.19656,191000000.0
2006-03-30 00:30:00,6.1965,6.19911,6.19477,6.19659,205000000.0
2006-03-30 00:45:00,6.1967,6.19788,6.19436,6.1958,189000000.0
2006-03-30 01:00:00,6.1971,6.20009,6.19567,6.19717,188000000.0
2006-03-30 01:15:00,6.19685,6.19852,6.19513,6.19528,192000000.0
2006-03-30 01:30:00,6.19654,6.19791,6.19491,6.19534,211000000.0
2006-03-30 01:45:00,6.1954,6.19849,6.19327,6.19849,196000000.0
2006-03-30 02:00:00,6.19799,6.1994,6.19648,6.19648,216000000.0
2006-03-30 02:15:00,6.19814,6.19936,6.19513,6.19647,203000000.0
2006-03-30 02:30:00,6.19699,6.19844,6.19509,6.19727,204000000.0
2006-03-30 02:45:00,6.19676,6.19787,6.19285,6.19316,200000000.0
2006-03-30 03:00:00,6.19322,6.19413,6.19127,6.19245,215000000.0
2006-03-30 03:15:00,6.19346,6.19393,6.18969,6.19043,183000000.0
2006-03-30 03:30:00,6.18927,6.19164,6.18729,6.18947,210000000.0
2006-03-30 03:45:00,6.18835,6.19003,6.18566,6.18675,190000000.0
2006-03-30 04:00:00,6.18667,6.18929,6.18522,6.18533,213000000.0
2006-03-30 04:15:00,6.18572,6.18806,6.18491,6.18647,172000000.0
2006-03-30 04:30:00,6.18735,6.18809,6.18376,6.18399,184000000.0
2006-03-30 04:45:00,6.185,6.18528,6.18045,6.18158,199000000.0
2006-03-30 05:00:00,6.1815,6.18268,6.17937,6.17994,193000000.0
2006-03-30 05:15:00,6.18049,6.18245,6.17922,6.1812,212000000.0
2006-03-30 05:30:00,6.181,6.18334,6.18036,6.1827,215000000.0
2006-03-30 05:45:00,6.18297,6.18322,6.18048,6.18144,209000000.0
2006-03-30 06:00:00,6.18203,6.18271,6.17518,6.17686,231000000.0
2006-03-30 06:15:00,6.17664,6.17778,6.17361,6.17623,208000000.0
2006-03-30 06:30:00,6.17593,6.17693,6.17253,6.17512,201000000.0
2006-03-30 06:45:00,6.17438,6.17609,6.17303,6.17432,189000000.0
2006-03-30 07:00:00,6.17433,6.17454,6.17106,6.17222,199000000.0
2006-03-30 07:15:00,6.17192,6.17408,6.16889,6.17212,234000000.0
2006-03-30 07:30:00,6.17152,6.1794,6.17084,6.17839,179000000.0
2006-03-30 07:45:00,6.17807,6.18072,6.17658,6.17768,188000000.0
2006-03-30 08:00:00,6.17596,6.18234,6.17583,6.17828,196000000.0
2006-03-30 08:15:00,6.17829,6.18098,6.17635,6.18037,179000000.0
2006-03-30 08:30:00,6.17983,6.1835,6.17904,6.18128,176000000.0
2006-03-30 08:45:00,6.1812,6.18558,6.18068,6.18369,227000000.0
2006-03-30 09:00:00,6.18425,6.1885,6.18292,6.1868,195000000.0
2006-03-30 09:15:00,6.18652,6.1877,6.1828,6.18403,214000000.0
2006-03-30 09:30:00,6.18367,6.1843,6.17927,6.18114,228000000.0
2006-03-30 09:45:00,6.18249,6.18671,6.18032,6.18032,218000000.0
2006-03-30 10:00:00,6.18025,6.18154,6.17726,6.17952,195000000.0
2006-03-30 10:15:00,6.17996,6.18146,6.17674,6.17887,194000000.0
2006-03-30 10:30:00,6.17916,6.18035,6.17564,6.17963,191000000.0
2006-03-30 10:45:00,6.17986,6.18272,6.17595,6.17964,176000000.0
2006-03-30 11:00:00,6.18014,6.18094,6.17588,6.17672,199000000.0
2006-03-30 11:15:00,6.17724,6.17836,6.17175,6.17263,203000000.0
2006-03-30 11:30:00,6.17271,6.17511,6.17149,6.17445,198000000.0
2006-03-30 11:45:00,6.1745,6.17485,6.16997,6.17093,182000000.0
2006-03-30 12:00:00,6.17132,6.17559,6.17077,6.1729,187000000.0
2006-03-30 12:15:00,6.17295,6.17637,6.17235,6.17557,183000000.0
2006-03-30 12:30:00,6.1761,6.17818,6.17426,6.17722,195000000.0
2006-03-30 12:45:00,6.17753,6.17797,6.17517,6.17599,193000000.0
2006-03-30 13:00:00,6.17613,6.17673,6.17217,6.176,237000000.0
2006-03-30 13:15:00,6.17593,6.17593,6.16674,6.16973,203000000.0
2006-03-30 13:30:00,6.17014,6.17042,6.1629,6.16615,175000000.0
2006-03-30 13:45:00,6.16684,6.16684,6.16185,6.16379,181000000.0
2006-03-30 14:00:00,6.16366,6.16465,6.16037,6.16298,188000000.0
2006-03-30 14:15:00,6.16172,6.16837,6.16145,6.16683,193000000.0
2006-03-30 14:30:00,6.16637,6.16761,6.16309,6.16442,200000000.0
2006-03-30 14:45:00,6.16519,6.16994,6.16325,6.16878,187000000.0
2006-03-30 15:00:00,6.1686,6.17023,6.16352,6.16672,205000000.0
2006-03-30 15:15:00,6.16645,6.16835,6.16342,6.16573,198000000.0
2006-03-30 15:30:00,6.16645,6.17194,6.16121,6.17112,182000000.0
2006-03-30 15:45:00,6.17151,6.17982,6.17024,6.17335,230000000.0
2006-03-30 16:00:00,6.17268,6.17622,6.17068,6.17329,195000000.0
2006-03-30 16:15:00,6.1731,6.1731,6.16003,6.16073,182000000.0
2006-03-30 16:30:00,6.16054,6.16054,6.1353,6.14066,217000000.0
2006-03-30 16:45:00,6.13865,6.14223,6.13676,6.13991,177000000.0
2006-03-30 17:00:00,6.14077,6.14155,6.13431,6.13854,192000000.0
2006-03-30 17:15:00,6.13888,6.14414,6.1384,6.14359,188000000.0
2006-03-30 17:30:00,6.14346,6.14686,6.14081,6.14523,203000000.0
2006-03-30 17:45:00,6.14429,6.15284,6.1441,6.15037,212000000.0
2006-03-30 18:00:00,6.15245,6.15307,6.14553,6.14687,203000000.0
2006-03-30 18:15:00,6.14736,6.14736,6.14013,6.14085,191000000.0
2006-03-30 18:30:00,6.14143,6.14533,6.14011,6.14409,208000000.0
2006-03-30 18:45:00,6.14401,6.14771,6.14214,6.14439,200000000.0
2006-03-30 19:00:00,6.14372,6.14557,6.14101,6.14277,214000000.0
2006-03-30 19:15:00,6.14217,6.14537,6.14207,6.14361,195000000.0
2006-03-30 19:30:00,6.14375,6.14957,6.14291,6.14954,199000000.0
2006-03-30 19:45:00,6.15018,6.15197,6.14708,6.15,209000000.0
2006-03-30 20:00:00,6.14964,6.15023,6.14558,6.14713,198000000.0
2006-03-30 20:15:00,6.14676,6.14735,6.14221,6.1433,192000000.0
2006-03-30 20:30:00,6.14294,6.14441,6.13415,6.13606,218000000.0
2006-03-30 20:45:00,6.13634,6.13744,6.13235,6.13583,194000000.0
2006-03-30 21:00:00,6.136,6.13695,6.13236,6.13293,200000000.0
2006-03-30 21:15:00,6.13299,6.1351,6.12651,6.12907,178000000.0
2006-03-30 21:30:00,6.12968,6.13566,6.12968,6.13449,212000000.0
2006-03-30 21:45:00,6.13409,6.13507,6.13007,6.13336,196000000.0
2006-03-30 22:00:00,6.13262,6.13387,6.13029,6.13097,210000000.0
2006-03-30 22:15:00,6.13188,6.13339,6.12824,6.12824,201000000.0
2006-03-30 22:30:00,6.12949,6.13166,6.12679,6.13082,179000000.0
2006-03-30 22:45:00,6.13084,6.13222,6.12844,6.12895,202000000.0
2006-03-30 23:00:00,6.12862,6.12937,6.12523,6.12657,194000000.0
2006-03-30 23:15:00,6.1267,6.12752,6.12357,6.12363,195000000.0
2006-03-30 23:30:00,6.12412,6.12791,6.12412,6.1277,214000000.0
2006-03-30 23:45:00,6.12706,6.12984,6.1259,6.1259,219000000.0
2006-03-31 00:00:00,6.12762,6.1285,6.12454,6.12712,195000000.0
2006-03-31 00:15:00,6.1272,6.12772,6.12393,6.12441,191000000.0
2006-03-31 00:30:00,6.12443,6.12649,6.12325,6.12448,205000000.0
2006-03-31 00:45:00,6.12463,6.12849,6.12349,6.12546,189000000.0
2006-03-31 01:00:00,6.12671,6.13019,6.12618,6.12786,188000000.0
2006-03-31 01:15:00,6.12746,6.12923,6.12612,6.12872,192000000.0
2006-03-31 01:30:00,6.1286,6.13077,6.12439,6.12538,211000000.0
2006-03-31 01:45:00,6.12586,6.1277,6.12426,6.12692,196000000.0
2006-03-31 02:00:00,6.12648,6.13339,6.12617,6.13217,216000000.0
2006-03-31 02:15:00,6.13256,6.13403,6.12994,6.13207,203000000.0
2006-03-31 02:30:00,6.13165,6.13407,6.13046,6.13143,204000000.0
2006-03-31 02:45:00,6.13153,6.13376,6.12734,6.12941,200000000.0
2006-03-31 03:00:00,6.12926,6.13158,6.12265,6.12614,215000000.0
2006-03-31 03:15:00,6.12525,6.12573,6.12213,6.12317,183000000.0
2006-03-31 03:30:00,6.12224,6.12894,6.12158,6.12894,210000000.0
2006-03-31 03:45:00,6.12828,6.12924,6.12638,6.12739,190000000.0
2006-03-31 04:00:00,6.12803,6.12883,6.12569,6.12771,213000000.0
2006-03-31 04:15:00,6.12749,6.13069,6.12649,6.1303,172000000.0
2006-03-31 04:30:00,6.13018,6.13036,6.12746,6.12851,184000000.0
2006-03-31 04:45:00,6.12808,6.13108,6.12798,6.12908,199000000.0
2006-03-31 05:00:00,6.12942,6.13044,6.12776,6.12932,193000000.0
2006-03-31 05:15:00,6.12954,6.13156,6.12819,6.12948,212000000.0
2006-03-31 05:30:00,6.12916,6.13067,6.12763,6.1286,215000000.0
2006-03-31 05:45:00,6.12844,6.13124,6.1284,6.12942,209000000.0
2006-03-31 06:00:00,6.12879,6.13301,6.12749,6.12976,231000000.0
2006-03-31 06:15:00,6.12992,6.13414,6.12947,6.13308,208000000.0
2006-03-31 06:30:00,6.13379,6.13455,6.13169,6.13327,201000000.0
2006-03-31 06:45:00,6.13314,6.13396,6.13037,6.13262,189000000.0
2006-03-31 07:00:00,6.13286,6.13321,6.1289,6.13134,199000000.0
2006-03-31 07:15:00,6.13118,6.13566,6.12984,6.13566,234000000.0
2006-03-31 07:30:00,6.13409,6.13589,6.13331,6.13513,179000000.0
2006-03-31 07:45:00,6.13527,6.14506,6.13361,6.1372,188000000.0
2006-03-31 08:00:00,6.13725,6.13838,6.13497,6.13597,196000000.0
2006-03-31 08:15:00,6.13609,6.13798,6.13429,6.13504,179000000.0
2006-03-31 08:30:00,6.13676,6.14008,6.13507,6.13986,176000000.0
2006-03-31 08:45:00,6.13919,6.14518,6.13773,6.14013,227000000.0
2006-03-31 09:00:00,6.14002,6.1443,6.13965,6.14109,195000000.0
2006-03-31 09:15:00,6.14135,6.14641,6.14135,6.14294,214000000.0
2006-03-31 09:30:00,6.14332,6.14748,6.14202,6.14687,228000000.0
2006-03-31 09:45:00,6.14668,6.14719,6.14135,6.14323,218000000.0
2006-03-31 10:00:00,6.14411,6.14677,6.14285,6.14483,195000000.0
2006-03-31 10:15:00,6.14508,6.15032,6.14464,6.14863,194000000.0
2006-03-31 10:30:00,6.14764,6.15097,6.14689,6.14998,191000000.0
2006-03-31 10:45:00,6.15107,6.15519,6.14956,6.15404,176000000.0
2006-03-31 11:00:00,6.15394,6.15536,6.1517,6.15317,199000000.0
2006-03-31 11:15:00,6.15321,6.16079,6.15286,6.15426,203000000.0
2006-03-31 11:30:00,6.15354,6.15957,6.15183,6.15626,198000000.0
2006-03-31 11:45:00,6.15614,6.15846,6.15353,6.15618,182000000.0
2006-03-31 12:00:00,6.15629,6.16838,6.15559,6.16538,187000000.0
2006-03-31 12:15:00,6.16557,6.16797,6.15797,6.15967,183000000.0
2006-03-31 12:30:00,6.15959,6.16128,6.15679,6.15775,195000000.0
2006-03-31 12:45:00,6.15772,6.16407,6.15539,6.16348,193000000.0
2006-03-31 13:00:00,6.16355,6.16447,6.1598,6.16249,237000000.0
2006-03-31 13:15:00,6.16246,6.16502,6.16045,6.16238,203000000.0
2006-03-31 13:30:00,6.16192,6.16517,6.16111,6.16316,175000000.0
2006-03-31 13:45:00,6.16354,6.16378,6.15721,6.15924,181000000.0
2006-03-31 14:00:00,6.15948,6.16404,6.1593,6.15969,188000000.0
2006-03-31 14:15:00,6.15994,6.16041,6.15316,6.15316,193000000.0
2006-03-31 14:30:00,6.15416,6.15747,6.15279,6.15553,200000000.0
2006-03-31 14:45:00,6.15534,6.15909,6.15465,6.15729,187000000.0
2006-03-31 15:00:00,6.15779,6.16403,6.15684,6.16272,205000000.0
2006-03-31 15:15:00,6.16269,6.16395,6.15968,6.16099,198000000.0
2006-03-31 15:30:00,6.16081,6.16231,6.14488,6.15454,182000000.0
2006-03-31 15:45:00,6.15473,6.16886,6.15356,6.15897,230000000.0
2006-03-31 16:00:00,6.15796,6.15835,6.14734,6.15402,195000000.0
2006-03-31 16:15:00,6.15403,6.15987,6.15325,6.15785,182000000.0
2006-03-31 16:30:00,6.15817,6.16003,6.15565,6.15584,217000000.0
2006-03-31 16:45:00,6.15612,6.16137,6.15306,6.16037,177000000.0
2006-03-31 17:00:00,6.16022,6.16648,6.1508,6.15478,192000000.0
2006-03-31 17:15:00,6.15546,6.15864,6.15096,6.1574,188000000.0
2006-03-31 17:30:00,6.15687,6.15738,6.14872,6.14999,203000000.0
2006-03-31 17:45:00,6.15,6.15659,6.14678,6.15357,212000000.0
2006-03-31 18:00:00,6.15282,6.15359,6.149,6.15196,203000000.0
2006-03-31 18:15:00,6.15186,6.15314,6.1484,6.14965,191000000.0
2006-03-31 18:30:00,6.14893,6.1502,6.14055,6.14114,208000000.0
2006-03-31 18:45:00,6.14146,6.14635,6.13774,6.141,200000000.0
2006-03-31 19:00:00,6.14141,6.14942,6.14003,6.14934,214000000.0
2006-03-31 19:15:00,6.14988,6.15017,6.14607,6.14775,195000000.0
2006-03-31 19:30:00,6.14772,6.14944,6.14681,6.14944,199000000.0
2006-03-31 19:45:00,6.14804,6.15201,6.14583,6.14806,209000000.0
2006-03-31 20:00:00,6.14784,6.14967,6.14551,6.14778,198000000.0
2006-03-31 20:15:00,6.14777,6.14921,6.14687,6.14808,192000000.0
2006-03-31 20:30:00,6.14751,6.1499,6.14681,6.14923,218000000.0
2006-03-31 20:45:00,6.14887,6.15137,6.14788,6.14879,194000000.0
2006-03-31 21:00:00,6.14954,6.1512,6.14685,6.14974,200000000.0
2006-03-31 21:15:00,6.14924,6.15293,6.14826,6.15108,178000000.0
2006-03-31 21:30:00,6.15046,6.15312,6.14882,6.15196,212000000.0
2006-03-31 21:45:00,6.15176,6.1527,6.14914,6.14986,196000000.0
2006-03-31 22:00:00,6.14906,6.15417,6.14828,6.15224,210000000.0
2006-03-31 22:15:00,6.1524,6.1553,6.15161,6.15369,201000000.0
2006-03-31 22:30:00,6.15328,6.15404,6.15165,6.15245,179000000.0
2006-03-31 22:45:00,6.15237,6.1538,6.15059,6.15109,202000000.0
2006-03-31 23:00:00,6.15116,6.15464,6.15039,6.15194,194000000.0
2006-03-31 23:15:00,6.15157,6.15334,6.15004,6.15274,195000000.0
2006-03-31 23:30:00,6.15276,6.1551,6.1516,6.15407,214000000.0
2006-03-31 23:45:00,6.15353,6.15525,6.15125,6.15151,219000000.0
2006-04-03 02:00:00,6.15734,6.1583,6.15227,6.15278,216000000.0
2006-04-03 02:15:00,6.15259,6.15765,6.15217,6.15733,203000000.0
2006-04-03 02:30:00,6.15891,6.1662,6.15821,6.16035,204000000.0
2006-04-03 02:45:00,6.16187,6.16395,6.1579,6.16298,200000000.0
2006-04-03 03:00:00,6.16107,6.16316,6.15776,6.15932,215000000.0
2006-04-03 03:15:00,6.1608,6.16288,6.15821,6.16183,183000000.0
2006-04-03 03:30:00,6.16239,6.16614,6.15953,6.16503,210000000.0
2006-04-03 03:45:00,6.16593,6.16701,6.1636,6.16508,190000000.0
2006-04-03 04:00:00,6.165,6.16592,6.16109,6.16155,213000000.0
2006-04-03 04:15:00,6.1619,6.16545,6.16173,6.16345,172000000.0
2006-04-03 04:30:00,6.16418,6.16788,6.16296,6.16769,184000000.0
2006-04-03 04:45:00,6.16853,6.17036,6.16405,6.1652,199000000.0
2006-04-03 05:00:00,6.16534,6.17973,6.16495,6.17626,193000000.0
2006-04-03 05:15:00,6.17648,6.17953,6.17405,6.17727,212000000.0
2006-04-03 05:30:00,6.17743,6.1786,6.17291,6.17475,215000000.0
2006-04-03 05:45:00,6.17442,6.17707,6.1729,6.17535,209000000.0
2006-04-03 06:00:00,6.17526,6.17691,6.17279,6.17492,231000000.0
2006-04-03 06:15:00,6.17455,6.17854,6.1733,6.1762,208000000.0
2006-04-03 06:30:00,6.17658,6.19285,6.17525,6.18817,201000000.0
2006-04-03 06:45:00,6.18864,6.19413,6.18547,6.18808,189000000.0
2006-04-03 07:00:00,6.18797,6.19054,6.18601,6.18678,199000000.0
2006-04-03 07:15:00,6.18824,6.18952,6.18322,6.1885,234000000.0
2006-04-03 07:30:00,6.18847,6.19204,6.1872,6.19016,179000000.0
2006-04-03 07:45:00,6.18997,6.19125,6.18505,6.18673,188000000.0
2006-04-03 08:00:00,6.1872,6.1875,6.18131,6.18554,196000000.0
2006-04-03 08:15:00,6.18686,6.18721,6.18219,6.18489,179000000.0
2006-04-03 08:30:00,6.18447,6.18906,6.18235,6.18773,176000000.0
2006-04-03 08:45:00,6.18699,6.1913,6.18578,6.18868,227000000.0
2006-04-03 09:00:00,6.18857,6.1946,6.18565,6.19036,195000000.0
2006-04-03 09:15:00,6.19114,6.1931,6.18529,6.19033,214000000.0
2006-04-03 09:30:00,6.19017,6.19342,6.18873,6.1924,228000000.0
2006-04-03 09:45:00,6.19313,6.19454,6.18276,6.18532,218000000.0
2006-04-03 10:00:00,6.18535,6.19029,6.18335,6.18731,195000000.0
2006-04-03 10:15:00,6.18844,6.18925,6.18577,6.18826,194000000.0
2006-04-03 10:30:00,6.18924,6.18952,6.18286,6.18421,191000000.0
2006-04-03 10:45:00,6.18295,6.18419,6.17849,6.18084,176000000.0
2006-04-03 11:00:00,6.17982,6.18416,6.17749,6.18357,199000000.0
2006-04-03 11:15:00,6.18345,6.18851,6.18187,6.1868,203000000.0
2006-04-03 11:30:00,6.18695,6.18783,6.18421,6.18522,198000000.0
2006-04-03 11:45:00,6.18599,6.18907,6.17987,6.18047,182000000.0
2006-04-03 12:00:00,6.18169,6.18521,6.1793,6.1814,187000000.0
2006-04-03 12:15:00,6.18043,6.18404,6.17962,6.18131,183000000.0
2006-04-03 12:30:00,6.18198,6.18224,6.17774,6.17992,195000000.0
2006-04-03 12:45:00,6.17996,6.18343,6.17791,6.18136,193000000.0
2006-04-03 13:00:00,6.18127,6.1814,6.17582,6.17788,237000000.0
2006-04-03 13:15:00,6.17749,6.17904,6.17498,6.17807,203000000.0
2006-04-03 13:30:00,6.17643,6.18235,6.1708,6.18166,175000000.0
2006-04-03 13:45:00,6.18053,6.18206,6.17554,6.1784,181000000.0
2006-04-03 14:00:00,6.17873,6.18053,6.17697,6.17874,188000000.0
2006-04-03 14:15:00,6.17905,6.18341,6.17821,6.1823,193000000.0
2006-04-03 14:30:00,6.18388,6.18391,6.17884,6.18075,200000000.0
2006-04-03 14:45:00,6.17909,6.1808,6.1753,6.17692,187000000.0
2006-04-03 15:00:00,6.17617,6.18082,6.17549,6.18024,205000000.0
2006-04-03 15:15:00,6.18101,6.1824,6.17825,6.17943,198000000.0
2006-04-03 15:30:00,6.17978,6.1812,6.17703,6.17936,182000000.0
2006-04-03 15:45:00,6.18025,6.1803,6.17387,6.17926,230000000.0
2006-04-03 16:00:00,6.17924,6.17924,6.16956,6.1753,195000000.0
2006-04-03 16:15:00,6.17506,6.17605,6.16408,6.16478,182000000.0
2006-04-03 16:30:00,6.16491,6.16683,6.1547,6.15641,217000000.0
2006-04-03 16:45:00,6.1562,6.15857,6.1511,6.15348,177000000.0
2006-04-03 17:00:00,6.15392,6.15784,6.15231,6.1539,192000000.0
2006-04-03 17:15:00,6.1525,6.1525,6.1394,6.14139,188000000.0
2006-04-03 17:30:00,6.142,6.14757,6.14139,6.14331,203000000.0
2006-04-03 17:45:00,6.14315,6.15168,6.14224,6.1479,212000000.0
2006-04-03 18:00:00,6.14892,6.14994,6.1452,6.14678,203000000.0
2006-04-03 18:15:00,6.14674,6.15138,6.14664,6.14813,191000000.0
2006-04-03 18:30:00,6.14816,6.15276,6.14709,6.14853,208000000.0
2006-04-03 18:45:00,6.14918,6.14927,6.14491,6.14675,200000000.0
2006-04-03 19:00:00,6.14842,6.15043,6.14573,6.1499,214000000.0
2006-04-03 19:15:00,6.14941,6.15158,6.14034,6.14034,195000000.0
2006-04-03 19:30:00,6.1414,6.14448,6.1404,6.14168,199000000.0
2006-04-03 19:45:00,6.14107,6.14586,6.13938,6.14523,209000000.0
2006-04-03 20:00:00,6.14463,6.14519,6.13916,6.14071,198000000.0
2006-04-03 20:15:00,6.14019,6.14285,6.13754,6.13894,192000000.0
2006-04-03 20:30:00,6.14028,6.14136,6.13602,6.13725,218000000.0
2006-04-03 20:45:00,6.13696,6.13982,6.13576,6.13954,194000000.0
2006-04-03 21:00:00,6.13869,6.14088,6.13757,6.13958,200000000.0
2006-04-03 21:15:00,6.13937,6.14086,6.1382,6.1401,178000000.0
2006-04-03 21:30:00,6.13837,6.14098,6.13798,6.14057,212000000.0
2006-04-03 21:45:00,6.14138,6.1415,6.13802,6.1415,196000000.0
2006-04-03 22:00:00,6.14005,6.14285,6.13803,6.14146,210000000.0
2006-04-03 22:15:00,6.14077,6.14154,6.1376,6.13824,201000000.0
2006-04-03 22:30:00,6.13832,6.14107,6.13832,6.1403,179000000.0
2006-04-03 22:45:00,6.14003,6.14184,6.13878,6.14179,202000000.0
2006-04-03 23:00:00,6.14038,6.14341,6.13941,6.14107,194000000.0
2006-04-03 23:15:00,6.14095,6.14423,6.13996,6.14098,195000000.0
2006-04-03 23:30:00,6.14309,6.14485,6.14161,6.14354,214000000.0
2006-04-03 23:45:00,6.14328,6.14564,6.14149,6.14475,219000000.0
2006-04-04 00:00:00,6.14503,6.14621,6.14259,6.14359,195000000.0
2006-04-04 00:15:00,6.14387,6.14563,6.14192,6.14496,191000000.0
2006-04-04 00:30:00,6.14493,6.1459,6.14184,6.142,205000000.0
2006-04-04 00:45:00,6.1424,6.14538,6.1413,6.1413,189000000.0
2006-04-04 01:00:00,6.14094,6.14373,6.13696,6.13927,188000000.0
2006-04-04 01:15:00,6.13969,6.1425,6.13943,6.14166,192000000.0
2006-04-04 01:30:00,6.1405,6.14222,6.13558,6.13583,211000000.0
2006-04-04 01:45:00,6.1351,6.13891,6.13499,6.13653,196000000.0
2006-04-04 02:00:00,6.1365,6.14511,6.13554,6.14234,216000000.0
2006-04-04 02:15:00,6.14251,6.14608,6.14091,6.14259,203000000.0
2006-04-04 02:30:00,6.1423,6.1457,6.14172,6.14418,204000000.0
2006-04-04 02:45:00,6.14466,6.14673,6.14291,6.14348,200000000.0
2006-04-04 03:00:00,6.14383,6.14567,6.14154,6.14315,215000000.0
2006-04-04 03:15:00,6.14369,6.14592,6.14265,6.14333,183000000.0
2006-04-04 03:30:00,6.14344,6.14795,6.14344,6.14712,210000000.0
2006-04-04 03:45:00,6.14701,6.14836,6.144,6.1462,190000000.0
2006-04-04 04:00:00,6.1457,6.14797,6.13556,6.14108,213000000.0
2006-04-04 04:15:00,6.14162,6.14365,6.14041,6.14236,172000000.0
2006-04-04 04:30:00,6.14208,6.14279,6.13937,6.1403,184000000.0
2006-04-04 04:45:00,6.14073,6.14073,6.135,6.13709,199000000.0
2006-04-04 05:00:00,6.13821,6.14151,6.13579,6.13678,193000000.0
2006-04-04 05:15:00,6.13706,6.14661,6.1353,6.14082,212000000.0
2006-04-04 05:30:00,6.14036,6.14229,6.13855,6.13995,215000000.0
2006-04-04 05:45:00,6.14137,6.14213,6.13896,6.13946,209000000.0
2006-04-04 06:00:00,6.14086,6.14164,6.13419,6.13591,231000000.0
2006-04-04 06:15:00,6.1377,6.13935,6.13356,6.13537,208000000.0
2006-04-04 06:30:00,6.135,6.13599,6.13034,6.13296,201000000.0
2006-04-04 06:45:00,6.13207,6.13397,6.1294,6.1295,189000000.0
2006-04-04 07:00:00,6.12905,6.13275,6.12905,6.13146,199000000.0
2006-04-04 07:15:00,6.13173,6.13487,6.13027,6.1335,234000000.0
2006-04-04 07:30:00,6.13379,6.13777,6.13276,6.135,179000000.0
2006-04-04 07:45:00,6.13603,6.13745,6.13153,6.1348,188000000.0
2006-04-04 08:00:00,6.1357,6.13658,6.13193,6.13516,196000000.0
2006-04-04 08:15:00,6.13509,6.1401,6.13376,6.13848,179000000.0
2006-04-04 08:30:00,6.13806,6.14298,6.13685,6.13866,176000000.0
2006-04-04 08:45:00,6.13912,6.14965,6.1382,6.14963,227000000.0
2006-04-04 09:00:00,6.15008,6.15048,6.1414,6.1414,195000000.0
2006-04-04 09:15:00,6.14276,6.14465,6.13688,6.14021,214000000.0
2006-04-04 09:30:00,6.14093,6.1411,6.13459,6.13828,228000000.0
2006-04-04 09:45:00,6.13808,6.13808,6.12937,6.12989,218000000.0
2006-04-04 10:00:00,6.1294,6.13312,6.12398,6.13021,195000000.0
2006-04-04 10:15:00,6.12884,6.13151,6.12583,6.1309,194000000.0
2006-04-04 10:30:00,6.13288,6.13511,6.1296,6.1314,191000000.0
2006-04-04 10:45:00,6.13023,6.13464,6.1302,6.13366,176000000.0
2006-04-04 11:00:00,6.13357,6.13413,6.12707,6.12956,199000000.0
2006-04-04 11:15:00,6.12952,6.13161,6.12739,6.1313,203000000.0
2006-04-04 11:30:00,6.13066,6.1313,6.11774,6.12004,198000000.0
2006-04-04 11:45:00,6.1199,6.12341,6.11853,6.12183,182000000.0
2006-04-04 12:00:00,6.12172,6.12672,6.1197,6.12452,187000000.0
2006-04-04 12:15:00,6.12391,6.12617,6.12266,6.12515,183000000.0
2006-04-04 12:30:00,6.12528,6.12828,6.12373,6.12785,195000000.0
2006-04-04 12:45:00,6.12903,6.12932,6.12439,6.12783,193000000.0
2006-04-04 13:00:00,6.12782,6.12896,6.12449,6.12867,237000000.0
2006-04-04 13:15:00,6.1286,6.12891,6.12484,6.12565,203000000.0
2006-04-04 13:30:00,6.12585,6.12694,6.1188,6.12173,175000000.0
2006-04-04 13:45:00,6.12225,6.12249,6.11514,6.11788,181000000.0
2006-04-04 14:00:00,6.11796,6.11796,6.09909,6.10347,188000000.0
2006-04-04 14:15:00,6.1025,6.10257,6.08508,6.08586,193000000.0
2006-04-04 14:30:00,6.08617,6.09408,6.08527,6.08975,200000000.0
2006-04-04 14:45:00,6.0905,6.0951,6.08869,6.0933,187000000.0
2006-04-04 15:00:00,6.09303,6.09615,6.08947,6.09109,205000000.0
2006-04-04 15:15:00,6.09058,6.09098,6.08502,6.08824,198000000.0
2006-04-04 15:30:00,6.08759,6.09043,6.08006,6.08268,182000000.0
2006-04-04 15:45:00,6.08142,6.08149,6.07387,6.07761,230000000.0
2006-04-04 16:00:00,6.07812,6.08337,6.07428,6.0797,195000000.0
2006-04-04 16:15:00,6.07879,6.07937,6.07346,6.07575,182000000.0
2006-04-04 16:30:00,6.07581,6.07945,6.07222,6.07914,217000000.0
2006-04-04 16:45:00,6.08003,6.08538,6.07939,6.08022,177000000.0
2006-04-04 17:00:00,6.08077,6.08335,6.07755,6.07968,192000000.0
2006-04-04 17:15:00,6.08051,6.08281,6.07883,6.08045,188000000.0
2006-04-04 17:30:00,6.0805,6.08386,6.07896,6.08056,203000000.0
2006-04-04 17:45:00,6.08176,6.08611,6.08112,6.08247,212000000.0
2006-04-04 18:00:00,6.08196,6.08808,6.08099,6.08808,203000000.0
2006-04-04 18:15:00,6.08696,6.08787,6.08325,6.08498,191000000.0
2006-04-04 18:30:00,6.08598,6.08628,6.08062,6.08373,208000000.0
2006-04-04 18:45:00,6.08417,6.08417,6.0806,6.08398,200000000.0
2006-04-04 19:00:00,6.08275,6.08568,6.08231,6.08438,214000000.0
2006-04-04 19:15:00,6.0829,6.08747,6.08193,6.0859,195000000.0
2006-04-04 19:30:00,6.08547,6.08675,6.08271,6.08446,199000000.0
2006-04-04 19:45:00,6.08417,6.08631,6.08237,6.08258,209000000.0
2006-04-04 20:00:00,6.08291,6.08418,6.08049,6.08182,198000000.0
2006-04-04 20:15:00,6.08116,6.08245,6.0762,6.08062,192000000.0
2006-04-04 20:30:00,6.08109,6.08249,6.07807,6.07906,218000000.0
2006-04-04 20:45:00,6.07862,6.082,6.0768,6.07875,194000000.0
2006-04-04 21:00:00,6.07806,6.08116,6.07643,6.08116,200000000.0
2006-04-04 21:15:00,6.08176,6.0818,6.07899,6.07916,178000000.0
2006-04-04 21:30:00,6.07971,6.08341,6.0797,6.08137,212000000.0
2006-04-04 21:45:00,6.08115,6.08222,6.07954,6.08176,196000000.0
2006-04-04 22:00:00,6.08205,6.08307,6.08049,6.08263,210000000.0
2006-04-04 22:15:00,6.08219,6.08351,6.08002,6.08092,201000000.0
2006-04-04 22:30:00,6.08078,6.08282,6.0802,6.08212,179000000.0
2006-04-04 22:45:00,6.08241,6.08352,6.08029,6.08158,202000000.0
2006-04-04 23:00:00,6.08167,6.08502,6.08111,6.08247,194000000.0
2006-04-04 23:15:00,6.0825,6.08448,6.08111,6.08328,195000000.0
2006-04-04 23:30:00,6.08316,6.08388,6.0801,6.08215,214000000.0
2006-04-04 23:45:00,6.08145,6.08311,6.08003,6.08013,219000000.0
2006-04-05 00:00:00,6.08064,6.0828,6.07912,6.08023,195000000.0
2006-04-05 00:15:00,6.0797,6.08104,6.07771,6.07832,191000000.0
2006-04-05 00:30:00,6.07844,6.08117,6.07661,6.07734,205000000.0
2006-04-05 00:45:00,6.07745,6.08336,6.07699,6.08191,189000000.0
2006-04-05 01:00:00,6.08208,6.084,6.08002,6.08356,188000000.0
2006-04-05 01:15:00,6.08346,6.08602,6.08182,6.08457,192000000.0
2006-04-05 01:30:00,6.08487,6.08629,6.08242,6.0837,211000000.0
2006-04-05 01:45:00,6.08368,6.08587,6.0811,6.08332,196000000.0
2006-04-05 02:00:00,6.08292,6.08674,6.08275,6.08434,216000000.0
2006-04-05 02:15:00,6.08502,6.08997,6.08488,6.08526,203000000.0
2006-04-05 02:30:00,6.08459,6.0862,6.08303,6.08423,204000000.0
2006-04-05 02:45:00,6.08445,6.08838,6.08406,6.08768,200000000.0
2006-04-05 03:00:00,6.08705,6.08936,6.08316,6.08361,215000000.0
2006-04-05 03:15:00,6.08329,6.08405,6.07706,6.07971,183000000.0
2006-04-05 03:30:00,6.07983,6.08105,6.07802,6.07889,210000000.0
2006-04-05 03:45:00,6.07963,6.08058,6.07682,6.07804,190000000.0
2006-04-05 04:00:00,6.07802,6.08068,6.07758,6.07766,213000000.0
2006-04-05 04:15:00,6.07786,6.07982,6.07533,6.07644,172000000.0
2006-04-05 04:30:00,6.07646,6.07835,6.07514,6.07802,184000000.0
2006-04-05 04:45:00,6.07822,6.0802,6.07741,6.07917,199000000.0
2006-04-05 05:00:00,6.0792,6.07958,6.07421,6.07474,193000000.0
2006-04-05 05:15:00,6.07558,6.0767,6.07202,6.07507,212000000.0
2006-04-05 05:30:00,6.0751,6.07705,6.07307,6.07461,215000000.0
2006-04-05 05:45:00,6.07501,6.07655,6.07202,6.07601,209000000.0
2006-04-05 06:00:00,6.07592,6.07694,6.07223,6.07406,231000000.0
2006-04-05 06:15:00,6.07395,6.07649,6.07289,6.07493,208000000.0
2006-04-05 06:30:00,6.07513,6.07587,6.0721,6.07326,201000000.0
2006-04-05 06:45:00,6.07347,6.07446,6.06934,6.07181,189000000.0
2006-04-05 07:00:00,6.07136,6.07213,6.06804,6.07004,199000000.0
2006-04-05 07:15:00,6.06871,6.07154,6.06774,6.06774,234000000.0
2006-04-05 07:30:00,6.06716,6.07533,6.06716,6.07465,179000000.0
2006-04-05 07:45:00,6.07351,6.0774,6.07208,6.07642,188000000.0
2006-04-05 08:00:00,6.0778,6.08064,6.07455,6.07765,196000000.0
2006-04-05 08:15:00,6.07744,6.07786,6.07206,6.07497,179000000.0
2006-04-05 08:30:00,6.07537,6.07694,6.0691,6.07091,176000000.0
2006-04-05 08:45:00,6.07129,6.07663,6.06874,6.07504,227000000.0
2006-04-05 09:00:00,6.0743,6.07892,6.07226,6.07758,195000000.0
2006-04-05 09:15:00,6.07807,6.07877,6.07246,6.07263,214000000.0
2006-04-05 09:30:00,6.07251,6.08504,6.07251,6.07692,228000000.0
2006-04-05 09:45:00,6.07883,6.08222,6.07408,6.08036,218000000.0
2006-04-05 10:00:00,6.08089,6.08386,6.07717,6.08255,195000000.0
2006-04-05 10:15:00,6.08258,6.08283,6.07767,6.07972,194000000.0
2006-04-05 10:30:00,6.08055,6.0816,6.07391,6.07511,191000000.0
2006-04-05 10:45:00,6.07457,6.0772,6.07113,6.07399,176000000.0
2006-04-05 11:00:00,6.07355,6.07918,6.07333,6.07896,199000000.0
2006-04-05 11:15:00,6.07889,6.08333,6.07804,6.08103,203000000.0
2006-04-05 11:30:00,6.08235,6.08846,6.08054,6.08341,198000000.0
2006-04-05 11:45:00,6.08158,6.08537,6.0803,6.08057,182000000.0
2006-04-05 12:00:00,6.07964,6.0837,6.07799,6.08362,187000000.0
2006-04-05 12:15:00,6.08211,6.08523,6.08112,6.08413,183000000.0
2006-04-05 12:30:00,6.08481,6.08563,6.08136,6.08137,195000000.0
2006-04-05 12:45:00,6.08198,6.08361,6.08065,6.08321,193000000.0
2006-04-05 13:00:00,6.08356,6.08395,6.07808,6.08001,237000000.0
2006-04-05 13:15:00,6.07998,6.08301,6.07807,6.08175,203000000.0
2006-04-05 13:30:00,6.0801,6.08321,6.07887,6.08025,175000000.0
2006-04-05 13:45:00,6.07886,6.08145,6.07556,6.07825,181000000.0
2006-04-05 14:00:00,6.07862,6.07983,6.07583,6.0798,188000000.0
2006-04-05 14:15:00,6.07965,6.07988,6.06819,6.0714,193000000.0
2006-04-05 14:30:00,6.07185,6.07228,6.06093,6.06812,200000000.0
2006-04-05 14:45:00,6.06734,6.0702,6.06475,6.06552,187000000.0
2006-04-05 15:00:00,6.06587,6.07357,6.06497,6.06951,205000000.0
2006-04-05 15:15:00,6.06981,6.071,6.06629,6.06873,198000000.0
2006-04-05 15:30:00,6.06858,6.0697,6.06129,6.06365,182000000.0
2006-04-05 15:45:00,6.06497,6.06775,6.06072,6.06636,230000000.0
2006-04-05 16:00:00,6.06624,6.07653,6.06069,6.07386,195000000.0
2006-04-05 16:15:00,6.07303,6.07971,6.06855,6.07971,182000000.0
2006-04-05 16:30:00,6.08047,6.0824,6.07462,6.07847,217000000.0
2006-04-05 16:45:00,6.07825,6.07997,6.07432,6.07752,177000000.0
2006-04-05 17:00:00,6.0766,6.07779,6.07081,6.07219,192000000.0
2006-04-05 17:15:00,6.07242,6.07624,6.0679,6.07474,188000000.0
2006-04-05 17:30:00,6.07465,6.08111,6.07272,6.08111,203000000.0
2006-04-05 17:45:00,6.07996,6.08366,6.07275,6.07576,212000000.0
2006-04-05 18:00:00,6.07572,6.07678,6.07219,6.07328,203000000.0
2006-04-05 18:15:00,6.07361,6.07458,6.0701,6.07186,191000000.0
2006-04-05 18:30:00,6.07276,6.07374,6.06814,6.06925,208000000.0
2006-04-05 18:45:00,6.07013,6.07071,6.06443,6.067,200000000.0
2006-04-05 19:00:00,6.06756,6.06998,6.06482,6.06706,214000000.0
2006-04-05 19:15:00,6.06588,6.06828,6.06427,6.06486,195000000.0
2006-04-05 19:30:00,6.06445,6.06661,6.06188,6.06299,199000000.0
2006-04-05 19:45:00,6.06274,6.06482,6.0602,6.06072,209000000.0
2006-04-05 20:00:00,6.06193,6.064,6.06013,6.06172,198000000.0
2006-04-05 20:15:00,6.06147,6.06237,6.05803,6.05948,192000000.0
2006-04-05 20:30:00,6.05945,6.06275,6.05747,6.06007,218000000.0
2006-04-05 20:45:00,6.06062,6.06162,6.05803,6.05997,194000000.0
2006-04-05 21:00:00,6.06038,6.06595,6.05967,6.06523,200000000.0
2006-04-05 21:15:00,6.06492,6.0671,6.06248,6.06548,178000000.0
2006-04-05 21:30:00,6.06576,6.06697,6.06297,6.06465,212000000.0
2006-04-05 21:45:00,6.06432,6.06703,6.06318,6.06517,196000000.0
2006-04-05 22:00:00,6.06522,6.06695,6.06349,6.0649,210000000.0
2006-04-05 22:15:00,6.06543,6.06699,6.0633,6.06501,201000000.0
2006-04-05 22:30:00,6.0646,6.0661,6.06335,6.06495,179000000.0
2006-04-05 22:45:00,6.06541,6.06844,6.06473,6.06717,202000000.0
2006-04-05 23:00:00,6.06772,6.06812,6.06157,6.06352,194000000.0
2006-04-05 23:15:00,6.06384,6.0647,6.06081,6.0624,195000000.0
2006-04-05 23:30:00,6.06303,6.06564,6.06037,6.06202,214000000.0
2006-04-05 23:45:00,6.06162,6.06543,6.05918,6.0649,219000000.0
2006-04-06 00:00:00,6.06504,6.06642,6.06202,6.06472,195000000.0
2006-04-06 00:15:00,6.06397,6.06766,6.06337,6.06575,191000000.0
2006-04-06 00:30:00,6.06595,6.0703,6.06591,6.06718,205000000.0
2006-04-06 00:45:00,6.06663,6.06963,6.06468,6.06609,189000000.0
2006-04-06 01:00:00,6.06649,6.07036,6.06631,6.06953,188000000.0
2006-04-06 01:15:00,6.06944,6.07085,6.06535,6.06651,192000000.0
2006-04-06 01:30:00,6.06646,6.06967,6.06544,6.06766,211000000.0
2006-04-06 01:45:00,6.06769,6.07102,6.0669,6.07065,196000000.0
2006-04-06 02:00:00,6.07042,6.07264,6.06547,6.06618,216000000.0
2006-04-06 02:15:00,6.06641,6.06953,6.06405,6.06613,203000000.0
2006-04-06 02:30:00,6.06544,6.06731,6.06376,6.06573,204000000.0
2006-04-06 02:45:00,6.06594,6.07234,6.06515,6.07132,200000000.0
2006-04-06 03:00:00,6.07215,6.07408,6.07017,6.07088,215000000.0
2006-04-06 03:15:00,6.07079,6.07257,6.0663,6.07119,183000000.0
2006-04-06 03:30:00,6.07182,6.07182,6.06737,6.06925,210000000.0
2006-04-06 03:45:00,6.06929,6.07271,6.06827,6.0717,190000000.0
2006-04-06 04:00:00,6.07102,6.07218,6.06803,6.06904,213000000.0
2006-04-06 04:15:00,6.06801,6.07263,6.06739,6.06956,172000000.0
2006-04-06 04:30:00,6.06999,6.07135,6.06729,6.07004,184000000.0
2006-04-06 04:45:00,6.0699,6.0716,6.06676,6.06799,199000000.0
2006-04-06 05:00:00,6.06787,6.07082,6.06619,6.06793,193000000.0
2006-04-06 05:15:00,6.06783,6.06818,6.0623,6.06545,212000000.0
2006-04-06 05:30:00,6.06471,6.06572,6.06239,6.06453,215000000.0
2006-04-06 05:45:00,6.06605,6.0685,6.06427,6.06691,209000000.0
2006-04-06 06:00:00,6.06697,6.0712,6.06476,6.06973,231000000.0
2006-04-06 06:15:00,6.07061,6.07061,6.06655,6.06786,208000000.0
2006-04-06 06:30:00,6.06784,6.07088,6.06717,6.06809,201000000.0
2006-04-06 06:45:00,6.06778,6.06917,6.06605,6.06625,189000000.0
2006-04-06 07:00:00,6.06729,6.07078,6.06659,6.06996,199000000.0
2006-04-06 07:15:00,6.06927,6.07041,6.06617,6.06819,234000000.0
2006-04-06 07:30:00,6.0688,6.07033,6.0667,6.06938,179000000.0
2006-04-06 07:45:00,6.06761,6.07086,6.06459,6.06943,188000000.0
2006-04-06 08:00:00,6.06841,6.07034,6.06539,6.06922,196000000.0
2006-04-06 08:15:00,6.06886,6.07012,6.06527,6.06739,179000000.0
2006-04-06 08:30:00,6.06809,6.07062,6.06525,6.06929,176000000.0
2006-04-06 08:45:00,6.06976,6.0713,6.06315,6.06773,227000000.0
2006-04-06 09:00:00,6.06676,6.06772,6.06389,6.06567,195000000.0
2006-04-06 09:15:00,6.06625,6.06625,6.05411,6.0577,214000000.0
2006-04-06 09:30:00,6.05632,6.06501,6.05617,6.06498,228000000.0
2006-04-06 09:45:00,6.06457,6.06837,6.06271,6.06494,218000000.0
2006-04-06 10:00:00,6.06559,6.06715,6.05962,6.06039,195000000.0
2006-04-06 10:15:00,6.0601,6.06499,6.05805,6.06031,194000000.0
2006-04-06 10:30:00,6.05929,6.06105,6.05536,6.05726,191000000.0
2006-04-06 10:45:00,6.0571,6.05853,6.04696,6.05237,176000000.0
2006-04-06 11:00:00,6.05201,6.05401,6.04844,6.05135,199000000.0
2006-04-06 11:15:00,6.0523,6.05326,6.04602,6.04605,203000000.0
2006-04-06 11:30:00,6.04623,6.05325,6.04623,6.05039,198000000.0
2006-04-06 11:45:00,6.04989,6.05171,6.04837,6.05127,182000000.0
2006-04-06 12:00:00,6.05109,6.05446,6.04869,6.05231,187000000.0
2006-04-06 12:15:00,6.0527,6.05849,6.05178,6.05839,183000000.0
2006-04-06 12:30:00,6.05877,6.05945,6.05264,6.0536,195000000.0
2006-04-06 12:45:00,6.0547,6.05901,6.04958,6.05804,193000000.0
2006-04-06 13:00:00,6.05725,6.05828,6.05324,6.05665,237000000.0
2006-04-06 13:15:00,6.05645,6.05821,6.05402,6.05682,203000000.0
2006-04-06 13:30:00,6.05644,6.05777,6.04963,6.05583,175000000.0
2006-04-06 13:45:00,6.05555,6.05847,6.05381,6.05478,181000000.0
2006-04-06 14:00:00,6.05439,6.05546,6.05149,6.05478,188000000.0
2006-04-06 14:15:00,6.05475,6.0628,6.05431,6.05847,193000000.0
2006-04-06 14:30:00,6.05897,6.07517,6.05751,6.06891,200000000.0
2006-04-06 14:45:00,6.07031,6.10686,6.06953,6.09203,187000000.0
2006-04-06 15:00:00,6.09016,6.10013,6.08797,6.09451,205000000.0
2006-04-06 15:15:00,6.09349,6.09931,6.09222,6.09813,198000000.0
2006-04-06 15:30:00,6.09804,6.10569,6.09763,6.10251,182000000.0
2006-04-06 15:45:00,6.10143,6.10382,6.09786,6.1028,230000000.0
2006-04-06 16:00:00,6.10482,6.11287,6.10201,6.10317,195000000.0
2006-04-06 16:15:00,6.10443,6.10766,6.09412,6.09412,182000000.0
2006-04-06 16:30:00,6.09397,6.09536,6.08874,6.09466,217000000.0
2006-04-06 16:45:00,6.09532,6.09777,6.09273,6.09573,177000000.0
2006-04-06 17:00:00,6.09485,6.09873,6.09351,6.0961,192000000.0
2006-04-06 17:15:00,6.09536,6.10293,6.09412,6.10205,188000000.0
2006-04-06 17:30:00,6.10075,6.10434,6.09941,6.10261,203000000.0
2006-04-06 17:45:00,6.1031,6.10594,6.09992,6.10297,212000000.0
2006-04-06 18:00:00,6.1031,6.10572,6.09931,6.10546,203000000.0
2006-04-06 18:15:00,6.10535,6.1111,6.10464,6.10952,191000000.0
2006-04-06 18:30:00,6.10925,6.1093,6.10043,6.10058,208000000.0
2006-04-06 18:45:00,6.09988,6.10121,6.09594,6.09703,200000000.0
2006-04-06 19:00:00,6.09853,6.1026,6.09574,6.10108,214000000.0
2006-04-06 19:15:00,6.1002,6.10273,6.0981,6.10273,195000000.0
2006-04-06 19:30:00,6.1018,6.10359,6.0973,6.09771,199000000.0
2006-04-06 19:45:00,6.09745,6.10087,6.09636,6.09833,209000000.0
2006-04-06 20:00:00,6.099,6.10474,6.099,6.10415,198000000.0
2006-04-06 20:15:00,6.10369,6.10758,6.10058,6.10246,192000000.0
2006-04-06 20:30:00,6.09998,6.10125,6.09705,6.09936,218000000.0
2006-04-06 20:45:00,6.0997,6.10118,6.09565,6.09573,194000000.0
2006-04-06 21:00:00,6.09567,6.09775,6.0937,6.09391,200000000.0
2006-04-06 21:15:00,6.09403,6.09755,6.09383,6.09614,178000000.0
2006-04-06 21:30:00,6.09557,6.09757,6.09497,6.0971,212000000.0
2006-04-06 21:45:00,6.09686,6.09814,6.09357,6.09429,196000000.0
2006-04-06 22:00:00,6.09375,6.09701,6.09375,6.09666,210000000.0
2006-04-06 22:15:00,6.09657,6.09809,6.09515,6.09777,201000000.0
2006-04-06 22:30:00,6.09758,6.09946,6.09495,6.09729,179000000.0
2006-04-06 22:45:00,6.09681,6.0988,6.09566,6.0962,202000000.0
2006-04-06 23:00:00,6.09608,6.09887,6.09407,6.09854,194000000.0
2006-04-06 23:15:00,6.09807,6.10021,6.09698,6.09842,195000000.0
2006-04-06 23:30:00,6.09863,6.10112,6.09763,6.09978,214000000.0
2006-04-06 23:45:00,6.09945,6.10222,6.09899,6.10221,219000000.0
2006-04-07 00:00:00,6.10283,6.10598,6.10137,6.1041,195000000.0
2006-04-07 00:15:00,6.10406,6.10612,6.10185,6.1021,191000000.0
2006-04-07 00:30:00,6.10143,6.10438,6.09946,6.10223,205000000.0
2006-04-07 00:45:00,6.10252,6.10577,6.10224,6.10362,189000000.0
2006-04-07 01:00:00,6.10378,6.1067,6.10185,6.10561,188000000.0
2006-04-07 01:15:00,6.10605,6.11047,6.10557,6.10812,192000000.0
2006-04-07 01:30:00,6.10795,6.11018,6.10526,6.10665,211000000.0
2006-04-07 01:45:00,6.10626,6.11409,6.10406,6.10691,196000000.0
2006-04-07 02:00:00,6.10681,6.1147,6.10668,6.11306,216000000.0
2006-04-07 02:15:00,6.11207,6.11391,6.11023,6.11202,203000000.0
2006-04-07 02:30:00,6.11226,6.11322,6.10871,6.11103,204000000.0
2006-04-07 02:45:00,6.11103,6.1114,6.10586,6.10798,200000000.0
2006-04-07 03:00:00,6.10809,6.10978,6.10541,6.10751,215000000.0
2006-04-07 03:15:00,6.10817,6.11788,6.1051,6.11476,183000000.0
2006-04-07 03:30:00,6.11459,6.1152,6.11008,6.11168,210000000.0
2006-04-07 03:45:00,6.1126,6.11555,6.11063,6.11158,190000000.0
2006-04-07 04:00:00,6.11177,6.11335,6.1096,6.1096,213000000.0
2006-04-07 04:15:00,6.10977,6.11303,6.10864,6.10983,172000000.0
2006-04-07 04:30:00,6.10995,6.10995,6.10513,6.10668,184000000.0
2006-04-07 04:45:00,6.1067,6.11232,6.1067,6.11225,199000000.0
2006-04-07 05:00:00,6.11219,6.1122,6.10859,6.10973,193000000.0
2006-04-07 05:15:00,6.10959,6.11226,6.10888,6.10926,212000000.0
2006-04-07 05:30:00,6.10827,6.11068,6.10718,6.10813,215000000.0
2006-04-07 05:45:00,6.10804,6.11162,6.10798,6.11054,209000000.0
2006-04-07 06:00:00,6.11065,6.11194,6.10382,6.10669,231000000.0
2006-04-07 06:15:00,6.107,6.10846,6.10564,6.10695,208000000.0
2006-04-07 06:30:00,6.10724,6.10786,6.1053,6.10646,201000000.0
2006-04-07 06:45:00,6.10735,6.1119,6.10572,6.1104,189000000.0
2006-04-07 07:00:00,6.11128,6.11292,6.10881,6.11175,199000000.0
2006-04-07 07:15:00,6.11189,6.11247,6.10712,6.1103,234000000.0
2006-04-07 07:30:00,6.11002,6.11085,6.10772,6.10959,179000000.0
2006-04-07 07:45:00,6.11011,6.11089,6.10645,6.10663,188000000.0
2006-04-07 08:00:00,6.10779,6.10951,6.10504,6.10793,196000000.0
2006-04-07 08:15:00,6.10865,6.10936,6.10537,6.10769,179000000.0
2006-04-07 08:30:00,6.10817,6.11239,6.10587,6.11144,176000000.0
2006-04-07 08:45:00,6.10998,6.117,6.10998,6.11328,227000000.0
2006-04-07 09:00:00,6.11377,6.11779,6.11189,6.11647,195000000.0
2006-04-07 09:15:00,6.11654,6.12731,6.11562,6.12364,214000000.0
2006-04-07 09:30:00,6.12364,6.12446,6.11433,6.11623,228000000.0
2006-04-07 09:45:00,6.11673,6.12064,6.11528,6.1192,218000000.0
2006-04-07 10:00:00,6.11836,6.11856,6.11223,6.11371,195000000.0
2006-04-07 10:15:00,6.11345,6.11591,6.1094,6.11116,194000000.0
2006-04-07 10:30:00,6.11068,6.11812,6.11006,6.11424,191000000.0
2006-04-07 10:45:00,6.11387,6.11798,6.11287,6.11707,176000000.0
2006-04-07 11:00:00,6.11573,6.11833,6.11421,6.11833,199000000.0
2006-04-07 11:15:00,6.11763,6.11763,6.11154,6.11571,203000000.0
2006-04-07 11:30:00,6.11436,6.11633,6.11185,6.11308,198000000.0
2006-04-07 11:45:00,6.11361,6.11665,6.11222,6.11564,182000000.0
2006-04-07 12:00:00,6.11525,6.11541,6.10801,6.10982,187000000.0
2006-04-07 12:15:00,6.11122,6.1147,6.10918,6.11402,183000000.0
2006-04-07 12:30:00,6.11436,6.12094,6.11205,6.11908,195000000.0
2006-04-07 12:45:00,6.11878,6.12033,6.11648,6.12028,193000000.0
2006-04-07 13:00:00,6.12044,6.12044,6.11397,6.11577,237000000.0
2006-04-07 13:15:00,6.11558,6.12008,6.1152,6.11928,203000000.0
2006-04-07 13:30:00,6.11885,6.12398,6.11832,6.12062,175000000.0
2006-04-07 13:45:00,6.12204,6.12381,6.11693,6.12077,181000000.0
2006-04-07 14:00:00,6.1225,6.12335,6.11981,6.12192,188000000.0
2006-04-07 14:15:00,6.12155,6.12241,6.11537,6.11766,193000000.0
2006-04-07 14:30:00,6.11498,6.12108,6.10038,6.1068,200000000.0
2006-04-07 14:45:00,6.10659,6.11606,6.10189,6.11167,187000000.0
2006-04-07 15:00:00,6.11367,6.12283,6.10859,6.12098,205000000.0
2006-04-07 15:15:00,6.11977,6.13751,6.11633,6.12999,198000000.0
2006-04-07 15:30:00,6.13129,6.13563,6.12893,6.13473,182000000.0
2006-04-07 15:45:00,6.13353,6.13524,6.12983,6.13367,230000000.0
2006-04-07 16:00:00,6.13348,6.14658,6.13237,6.14302,195000000.0
2006-04-07 16:15:00,6.14248,6.15346,6.14165,6.15316,182000000.0
2006-04-07 16:30:00,6.15391,6.15392,6.14634,6.14925,217000000.0
2006-04-07 16:45:00,6.14874,6.15565,6.14216,6.15565,177000000.0
2006-04-07 17:00:00,6.15565,6.15586,6.14808,6.15281,192000000.0
2006-04-07 17:15:00,6.15297,6.15417,6.1493,6.15332,188000000.0
2006-04-07 17:30:00,6.154,6.15416,6.14754,6.15356,203000000.0
2006-04-07 17:45:00,6.15485,6.16097,6.15279,6.15932,212000000.0
2006-04-07 18:00:00,6.15794,6.16101,6.1573,6.15944,203000000.0
2006-04-07 18:15:00,6.15945,6.16126,6.15427,6.15535,191000000.0
2006-04-07 18:30:00,6.15554,6.15789,6.15255,6.15626,208000000.0
2006-04-07 18:45:00,6.155,6.15794,6.15372,6.15429,200000000.0
2006-04-07 19:00:00,6.1548,6.15556,6.15108,6.15316,214000000.0
2006-04-07 19:15:00,6.15301,6.15511,6.15106,6.15339,195000000.0
2006-04-07 19:30:00,6.15376,6.15625,6.15208,6.15362,199000000.0
2006-04-07 19:45:00,6.15409,6.15646,6.15271,6.15342,209000000.0
2006-04-07 20:00:00,6.15459,6.15676,6.15326,6.15545,198000000.0
2006-04-07 20:15:00,6.15585,6.16031,6.15513,6.15921,192000000.0
2006-04-07 20:30:00,6.1595,6.16213,6.15671,6.15671,218000000.0
2006-04-07 20:45:00,6.15711,6.15887,6.15499,6.15875,194000000.0
2006-04-07 21:00:00,6.15781,6.16519,6.1573,6.16058,200000000.0
2006-04-07 21:15:00,6.16113,6.16274,6.15856,6.15924,178000000.0
2006-04-07 21:30:00,6.15928,6.16136,6.15822,6.16017,212000000.0
2006-04-07 21:45:00,6.15956,6.1617,6.15785,6.16052,196000000.0
2006-04-07 22:00:00,6.16046,6.16214,6.15897,6.16017,210000000.0
2006-04-07 22:15:00,6.15996,6.16601,6.15977,6.1631,201000000.0
2006-04-07 22:30:00,6.16244,6.16467,6.16217,6.16408,179000000.0
2006-04-07 22:45:00,6.16435,6.16588,6.16207,6.16588,202000000.0
2006-04-10 02:00:00,6.15975,6.16038,6.15713,6.15762,216000000.0
2006-04-10 02:15:00,6.15889,6.15955,6.15333,6.15481,203000000.0
2006-04-10 02:30:00,6.1555,6.15678,6.15085,6.15644,204000000.0
2006-04-10 02:45:00,6.15668,6.15757,6.1535,6.15458,200000000.0
2006-04-10 03:00:00,6.15512,6.15763,6.15357,6.15575,215000000.0
2006-04-10 03:15:00,6.15711,6.1597,6.15549,6.15873,183000000.0
2006-04-10 03:30:00,6.15899,6.16048,6.15619,6.15939,210000000.0
2006-04-10 03:45:00,6.15941,6.15974,6.15574,6.15647,190000000.0
2006-04-10 04:00:00,6.15628,6.16059,6.15604,6.16057,213000000.0
2006-04-10 04:15:00,6.16025,6.16132,6.15676,6.1572,172000000.0
2006-04-10 04:30:00,6.15726,6.15957,6.157,6.15779,184000000.0
2006-04-10 04:45:00,6.15773,6.15984,6.15682,6.15715,199000000.0
2006-04-10 05:00:00,6.15643,6.15951,6.15627,6.15689,193000000.0
2006-04-10 05:15:00,6.15692,6.15907,6.15132,6.15244,212000000.0
2006-04-10 05:30:00,6.15266,6.15515,6.15082,6.15261,215000000.0
2006-04-10 05:45:00,6.15289,6.15485,6.15122,6.15352,209000000.0
2006-04-10 06:00:00,6.15338,6.15524,6.1519,6.15308,231000000.0
2006-04-10 06:15:00,6.15211,6.15542,6.15203,6.15315,208000000.0
2006-04-10 06:30:00,6.15348,6.15565,6.15236,6.15449,201000000.0
2006-04-10 06:45:00,6.15432,6.15601,6.15219,6.1534,189000000.0
2006-04-10 07:00:00,6.15345,6.15563,6.15146,6.15383,199000000.0
2006-04-10 07:15:00,6.15352,6.15427,6.15077,6.15134,234000000.0
2006-04-10 07:30:00,6.15115,6.15253,6.14841,6.1501,179000000.0
2006-04-10 07:45:00,6.15063,6.15521,6.14976,6.15508,188000000.0
2006-04-10 08:00:00,6.15484,6.156,6.15268,6.15388,196000000.0
2006-04-10 08:15:00,6.15565,6.16062,6.15339,6.16005,179000000.0
2006-04-10 08:30:00,6.16029,6.16718,6.15899,6.16457,176000000.0
2006-04-10 08:45:00,6.16387,6.16481,6.15493,6.15538,227000000.0
2006-04-10 09:00:00,6.15387,6.15577,6.148,6.15112,195000000.0
2006-04-10 09:15:00,6.15252,6.15347,6.14934,6.1502,214000000.0
2006-04-10 09:30:00,6.15143,6.15463,6.14887,6.15054,228000000.0
2006-04-10 09:45:00,6.1506,6.15169,6.14496,6.14981,218000000.0
2006-04-10 10:00:00,6.1491,6.15112,6.14778,6.14863,195000000.0
2006-04-10 10:15:00,6.14725,6.15321,6.14432,6.15316,194000000.0
2006-04-10 10:30:00,6.15334,6.15426,6.1496,6.15279,191000000.0
2006-04-10 10:45:00,6.15158,6.15479,6.14941,6.1507,176000000.0
2006-04-10 11:00:00,6.15117,6.15197,6.14607,6.15026,199000000.0
2006-04-10 11:15:00,6.15045,6.15187,6.1479,6.15022,203000000.0
2006-04-10 11:30:00,6.15009,6.15161,6.14698,6.14785,198000000.0
2006-04-10 11:45:00,6.14717,6.15177,6.14451,6.15084,182000000.0
2006-04-10 12:00:00,6.15178,6.15417,6.15019,6.15242,187000000.0
2006-04-10 12:15:00,6.15263,6.15714,6.15223,6.15557,183000000.0
2006-04-10 12:30:00,6.15495,6.1561,6.14907,6.15307,195000000.0
2006-04-10 12:45:00,6.1529,6.15738,6.15109,6.15591,193000000.0
2006-04-10 13:00:00,6.15574,6.15851,6.15202,6.15701,237000000.0
2006-04-10 13:15:00,6.15692,6.15788,6.15246,6.15548,203000000.0
2006-04-10 13:30:00,6.15533,6.16049,6.15413,6.16018,175000000.0
2006-04-10 13:45:00,6.16103,6.16194,6.15575,6.15672,181000000.0
2006-04-10 14:00:00,6.15655,6.1617,6.15491,6.16149,188000000.0
2006-04-10 14:15:00,6.16081,6.16083,6.15563,6.157,193000000.0
2006-04-10 14:30:00,6.15696,6.15874,6.15447,6.15536,200000000.0
2006-04-10 14:45:00,6.15633,6.16059,6.15463,6.16024,187000000.0
2006-04-10 15:00:00,6.16022,6.16081,6.15715,6.15822,205000000.0
2006-04-10 15:15:00,6.15909,6.16121,6.15691,6.16104,198000000.0
2006-04-10 15:30:00,6.16037,6.16295,6.15012,6.15136,182000000.0
2006-04-10 15:45:00,6.15095,6.15334,6.14871,6.15168,230000000.0
2006-04-10 16:00:00,6.15026,6.15327,6.14905,6.15204,195000000.0
2006-04-10 16:15:00,6.15268,6.15705,6.15018,6.15367,182000000.0
2006-04-10 16:30:00,6.1541,6.15691,6.15233,6.15381,217000000.0
2006-04-10 16:45:00,6.15543,6.15895,6.15351,6.15895,177000000.0
2006-04-10 17:00:00,6.15926,6.16394,6.15668,6.16101,192000000.0
2006-04-10 17:15:00,6.16206,6.16435,6.1595,6.16294,188000000.0
2006-04-10 17:30:00,6.16264,6.1668,6.16008,6.16451,203000000.0
2006-04-10 17:45:00,6.16469,6.16562,6.15974,6.16492,212000000.0
2006-04-10 18:00:00,6.16486,6.16758,6.16335,6.16617,203000000.0
2006-04-10 18:15:00,6.16652,6.16898,6.16287,6.16845,191000000.0
2006-04-10 18:30:00,6.16857,6.17076,6.16661,6.16933,208000000.0
2006-04-10 18:45:00,6.16844,6.17079,6.16653,6.16952,200000000.0
2006-04-10 19:00:00,6.17035,6.17192,6.16461,6.16569,214000000.0
2006-04-10 19:15:00,6.16516,6.16821,6.16266,6.16732,195000000.0
2006-04-10 19:30:00,6.16668,6.16842,6.16506,6.16617,199000000.0
2006-04-10 19:45:00,6.16564,6.16768,6.16497,6.16562,209000000.0
2006-04-10 20:00:00,6.16514,6.16776,6.16448,6.16618,198000000.0
2006-04-10 20:15:00,6.16634,6.16724,6.16227,6.16262,192000000.0
2006-04-10 20:30:00,6.1633,6.16402,6.15885,6.16176,218000000.0
2006-04-10 20:45:00,6.16111,6.16305,6.15838,6.16227,194000000.0
2006-04-10 21:00:00,6.1617,6.16229,6.15862,6.16117,200000000.0
2006-04-10 21:15:00,6.16157,6.16212,6.1591,6.16021,178000000.0
2006-04-10 21:30:00,6.16062,6.16157,6.15543,6.1572,212000000.0
2006-04-10 21:45:00,6.15725,6.15894,6.15529,6.15742,196000000.0
2006-04-10 22:00:00,6.15716,6.15868,6.15487,6.15604,210000000.0
2006-04-10 22:15:00,6.15642,6.15716,6.15411,6.15603,201000000.0
2006-04-10 22:30:00,6.15693,6.15745,6.15383,6.15593,179000000.0
2006-04-10 22:45:00,6.15556,6.15626,6.15315,6.15386,202000000.0
2006-04-10 23:00:00,6.15455,6.15496,6.14844,6.14979,194000000.0
2006-04-10 23:15:00,6.15099,6.15367,6.14876,6.15182,195000000.0
2006-04-10 23:30:00,6.15277,6.15277,6.14799,6.15053,214000000.0
2006-04-10 23:45:00,6.15031,6.1531,6.14897,6.15194,219000000.0
2006-04-11 00:00:00,6.15145,6.15359,6.14981,6.15218,195000000.0
2006-04-11 00:15:00,6.15264,6.15453,6.15125,6.15402,191000000.0
2006-04-11 00:30:00,6.15364,6.15564,6.15115,6.15386,205000000.0
2006-04-11 00:45:00,6.15454,6.15522,6.15106,6.1537,189000000.0
2006-04-11 01:00:00,6.15292,6.15513,6.15084,6.15292,188000000.0
2006-04-11 01:15:00,6.15224,6.15518,6.15171,6.15305,192000000.0
2006-04-11 01:30:00,6.15398,6.15956,6.15149,6.1554,211000000.0
2006-04-11 01:45:00,6.15551,6.15784,6.15168,6.15419,196000000.0
2006-04-11 02:00:00,6.15556,6.16063,6.15479,6.15923,216000000.0
2006-04-11 02:15:00,6.15879,6.16063,6.15518,6.15846,203000000.0
2006-04-11 02:30:00,6.15829,6.15926,6.15176,6.15831,204000000.0
2006-04-11 02:45:00,6.16048,6.16339,6.15885,6.16185,200000000.0
2006-04-11 03:00:00,6.16107,6.16166,6.15578,6.16142,215000000.0
2006-04-11 03:15:00,6.16055,6.16261,6.15866,6.16179,183000000.0
2006-04-11 03:30:00,6.16231,6.16263,6.15873,6.16154,210000000.0
2006-04-11 03:45:00,6.16117,6.16188,6.15652,6.15892,190000000.0
2006-04-11 04:00:00,6.15886,6.1608,6.1563,6.15793,213000000.0
2006-04-11 04:15:00,6.15782,6.15935,6.15473,6.1572,172000000.0
2006-04-11 04:30:00,6.15769,6.15943,6.1557,6.15822,184000000.0
2006-04-11 04:45:00,6.15885,6.15885,6.15537,6.15547,199000000.0
2006-04-11 05:00:00,6.15581,6.15837,6.15301,6.15461,193000000.0
2006-04-11 05:15:00,6.15509,6.15695,6.1528,6.15645,212000000.0
2006-04-11 05:30:00,6.15632,6.15682,6.15383,6.15487,215000000.0
2006-04-11 05:45:00,6.155,6.15632,6.1516,6.15485,209000000.0
2006-04-11 06:00:00,6.15502,6.1556,6.15057,6.1532,231000000.0
2006-04-11 06:15:00,6.15344,6.15539,6.15135,6.15135,208000000.0
2006-04-11 06:30:00,6.15136,6.154,6.14747,6.14877,201000000.0
2006-04-11 06:45:00,6.14967,6.15114,6.14708,6.14921,189000000.0
2006-04-11 07:00:00,6.14888,6.15116,6.14774,6.15024,199000000.0
2006-04-11 07:15:00,6.15095,6.15199,6.14784,6.15091,234000000.0
2006-04-11 07:30:00,6.1499,6.15055,6.14253,6.14345,179000000.0
2006-04-11 07:45:00,6.14499,6.14642,6.14146,6.14356,188000000.0
2006-04-11 08:00:00,6.14315,6.14531,6.13671,6.14224,196000000.0
2006-04-11 08:15:00,6.14208,6.1458,6.14103,6.14374,179000000.0
2006-04-11 08:30:00,6.14463,6.14619,6.13841,6.14427,176000000.0
2006-04-11 08:45:00,6.14423,6.14516,6.13888,6.14426,227000000.0
2006-04-11 09:00:00,6.14248,6.14794,6.14011,6.14443,195000000.0
2006-04-11 09:15:00,6.14317,6.14367,6.13619,6.1404,214000000.0
2006-04-11 09:30:00,6.13924,6.14124,6.13295,6.13718,228000000.0
2006-04-11 09:45:00,6.13787,6.14226,6.13594,6.14075,218000000.0
2006-04-11 10:00:00,6.14159,6.14378,6.13816,6.1424,195000000.0
2006-04-11 10:15:00,6.14315,6.14624,6.14034,6.14608,194000000.0
2006-04-11 10:30:00,6.1462,6.14859,6.14291,6.14664,191000000.0
2006-04-11 10:45:00,6.14658,6.14819,6.13825,6.13825,176000000.0
2006-04-11 11:00:00,6.13726,6.15145,6.13687,6.15031,199000000.0
2006-04-11 11:15:00,6.14841,6.14984,6.14389,6.1476,203000000.0
2006-04-11 11:30:00,6.14793,6.14931,6.14266,6.14787,198000000.0
2006-04-11 11:45:00,6.14731,6.15079,6.14555,6.14804,182000000.0
2006-04-11 12:00:00,6.14744,6.15415,6.14563,6.15262,187000000.0
2006-04-11 12:15:00,6.15313,6.15854,6.15198,6.15774,183000000.0
2006-04-11 12:30:00,6.15603,6.15875,6.14918,6.15068,195000000.0
2006-04-11 12:45:00,6.15089,6.15537,6.14806,6.15462,193000000.0
2006-04-11 13:00:00,6.15503,6.15509,6.1487,6.14946,237000000.0
2006-04-11 13:15:00,6.15153,6.15422,6.15027,6.15143,203000000.0
2006-04-11 13:30:00,6.15135,6.15417,6.1484,6.15128,175000000.0
2006-04-11 13:45:00,6.15407,6.15749,6.14941,6.15578,181000000.0
2006-04-11 14:00:00,6.15563,6.1579,6.15049,6.15668,188000000.0
2006-04-11 14:15:00,6.15702,6.16038,6.15521,6.15749,193000000.0
2006-04-11 14:30:00,6.15699,6.16146,6.15114,6.1546,200000000.0
2006-04-11 14:45:00,6.15622,6.15655,6.14784,6.15034,187000000.0
2006-04-11 15:00:00,6.14885,6.15317,6.14567,6.14903,205000000.0
2006-04-11 15:15:00,6.14981,6.15195,6.14512,6.14801,198000000.0
2006-04-11 15:30:00,6.14955,6.15053,6.14434,6.14578,182000000.0
2006-04-11 15:45:00,6.14498,6.1474,6.139,6.14191,230000000.0
2006-04-11 16:00:00,6.14223,6.1469,6.13829,6.14308,195000000.0
2006-04-11 16:15:00,6.14328,6.14926,6.14328,6.14716,182000000.0
2006-04-11 16:30:00,6.1465,6.14814,6.14306,6.14651,217000000.0
2006-04-11 16:45:00,6.14637,6.14701,6.14047,6.14561,177000000.0
2006-04-11 17:00:00,6.14676,6.14676,6.14061,6.14335,192000000.0
2006-04-11 17:15:00,6.14212,6.14778,6.14083,6.14522,188000000.0
2006-04-11 17:30:00,6.14354,6.15143,6.14275,6.15041,203000000.0
2006-04-11 17:45:00,6.15036,6.15054,6.1438,6.14509,212000000.0
2006-04-11 18:00:00,6.146,6.14994,6.14408,6.14801,203000000.0
2006-04-11 18:15:00,6.1483,6.1484,6.14453,6.14656,191000000.0
2006-04-11 18:30:00,6.1458,6.14762,6.14041,6.14083,208000000.0
2006-04-11 18:45:00,6.14192,6.14394,6.13927,6.14303,200000000.0
2006-04-11 19:00:00,6.14279,6.14425,6.13986,6.14336,214000000.0
2006-04-11 19:15:00,6.14173,6.14378,6.13994,6.14264,195000000.0
2006-04-11 19:30:00,6.14112,6.14261,6.13916,6.14221,199000000.0
2006-04-11 19:45:00,6.14255,6.14348,6.13941,6.1411,209000000.0
2006-04-11 20:00:00,6.14231,6.14241,6.13819,6.13947,198000000.0
2006-04-11 20:15:00,6.13986,6.14038,6.13716,6.13993,192000000.0
2006-04-11 20:30:00,6.13843,6.14292,6.13838,6.14221,218000000.0
2006-04-11 20:45:00,6.14134,6.14241,6.13874,6.14118,194000000.0
2006-04-11 21:00:00,6.14141,6.14279,6.13947,6.1414,200000000.0
2006-04-11 21:15:00,6.14012,6.14185,6.13838,6.1404,178000000.0
2006-04-11 21:30:00,6.14049,6.14056,6.13584,6.13717,212000000.0
2006-04-11 21:45:00,6.13664,6.1386,6.1317,6.13526,196000000.0
2006-04-11 22:00:00,6.13508,6.13621,6.13153,6.13335,210000000.0
2006-04-11 22:15:00,6.13368,6.13486,6.13044,6.1325,201000000.0
2006-04-11 22:30:00,6.13154,6.13583,6.13154,6.13375,179000000.0
2006-04-11 22:45:00,6.13317,6.1379,6.13297,6.13696,202000000.0
2006-04-11 23:00:00,6.13619,6.13766,6.13453,6.136,194000000.0
2006-04-11 23:15:00,6.13575,6.13858,6.13442,6.13619,195000000.0
2006-04-11 23:30:00,6.13627,6.14152,6.13491,6.1405,214000000.0
2006-04-11 23:45:00,6.14,6.14102,6.13648,6.13964,219000000.0
2006-04-12 00:00:00,6.13862,6.14035,6.13344,6.13481,195000000.0
2006-04-12 00:15:00,6.13461,6.13739,6.13246,6.13651,191000000.0
2006-04-12 00:30:00,6.1364,6.13742,6.13375,6.13668,205000000.0
2006-04-12 00:45:00,6.13668,6.13718,6.13307,6.13593,189000000.0
2006-04-12 01:00:00,6.13615,6.1383,6.13465,6.13589,188000000.0
2006-04-12 01:15:00,6.13581,6.13717,6.13415,6.13649,192000000.0
2006-04-12 01:30:00,6.13699,6.13854,6.13153,6.13266,211000000.0
2006-04-12 01:45:00,6.13289,6.13469,6.12822,6.13043,196000000.0
2006-04-12 02:00:00,6.13023,6.13306,6.12658,6.12658,216000000.0
2006-04-12 02:15:00,6.12617,6.12941,6.12538,6.12723,203000000.0
2006-04-12 02:30:00,6.12641,6.12958,6.12516,6.12764,204000000.0
2006-04-12 02:45:00,6.12771,6.13045,6.12533,6.12827,200000000.0
2006-04-12 03:00:00,6.12898,6.13021,6.12586,6.13021,215000000.0
2006-04-12 03:15:00,6.13059,6.13118,6.12655,6.12987,183000000.0
2006-04-12 03:30:00,6.13022,6.13214,6.12846,6.13121,210000000.0
2006-04-12 03:45:00,6.13151,6.13164,6.12871,6.13003,190000000.0
2006-04-12 04:00:00,6.12977,6.13141,6.12836,6.12984,213000000.0
2006-04-12 04:15:00,6.12961,6.13019,6.12662,6.12979,172000000.0
2006-04-12 04:30:00,6.13031,6.13068,6.12691,6.12937,184000000.0
2006-04-12 04:45:00,6.12913,6.13075,6.12693,6.1287,199000000.0
2006-04-12 05:00:00,6.12852,6.13108,6.12792,6.13003,193000000.0
2006-04-12 05:15:00,6.13041,6.13125,6.1264,6.1271,212000000.0
2006-04-12 05:30:00,6.12664,6.12954,6.12596,6.12905,215000000.0
2006-04-12 05:45:00,6.12828,6.13078,6.12719,6.12917,209000000.0
2006-04-12 06:00:00,6.12857,6.13023,6.12665,6.12725,231000000.0
2006-04-12 06:15:00,6.12761,6.13076,6.12629,6.12792,208000000.0
2006-04-12 06:30:00,6.12825,6.13124,6.12769,6.12944,201000000.0
2006-04-12 06:45:00,6.12947,6.13127,6.12787,6.13056,189000000.0
2006-04-12 07:00:00,6.12993,6.1317,6.1285,6.12963,199000000.0
2006-04-12 07:15:00,6.12976,6.13683,6.12863,6.13566,234000000.0
2006-04-12 07:30:00,6.13441,6.13811,6.13268,6.13689,179000000.0
2006-04-12 07:45:00,6.13719,6.13757,6.1317,6.13442,188000000.0
2006-04-12 08:00:00,6.13483,6.13989,6.13397,6.13731,196000000.0
2006-04-12 08:15:00,6.13726,6.13887,6.13438,6.13573,179000000.0
2006-04-12 08:30:00,6.13606,6.1364,6.13136,6.13599,176000000.0
2006-04-12 08:45:00,6.13603,6.13751,6.13413,6.13585,227000000.0
2006-04-12 09:00:00,6.13529,6.13709,6.13064,6.13186,195000000.0
2006-04-12 09:15:00,6.13376,6.13699,6.13124,6.13286,214000000.0
2006-04-12 09:30:00,6.1328,6.13454,6.12946,6.13281,228000000.0
2006-04-12 09:45:00,6.13337,6.13848,6.13266,6.1362,218000000.0
2006-04-12 10:00:00,6.13567,6.13821,6.13389,6.13613,195000000.0
2006-04-12 10:15:00,6.1364,6.13899,6.13337,6.13394,194000000.0
2006-04-12 10:30:00,6.13448,6.13845,6.13279,6.13397,191000000.0
2006-04-12 10:45:00,6.13275,6.13445,6.13107,6.13147,176000000.0
2006-04-12 11:00:00,6.13228,6.13389,6.12966,6.13028,199000000.0
2006-04-12 11:15:00,6.13109,6.13785,6.13002,6.13588,203000000.0
2006-04-12 11:30:00,6.13494,6.13657,6.13224,6.13398,198000000.0
2006-04-12 11:45:00,6.13433,6.13603,6.13279,6.13476,182000000.0
2006-04-12 12:00:00,6.13648,6.13945,6.13465,6.1381,187000000.0
2006-04-12 12:15:00,6.13874,6.13945,6.13528,6.13785,183000000.0
2006-04-12 12:30:00,6.13871,6.14089,6.13651,6.13856,195000000.0
2006-04-12 12:45:00,6.1374,6.1391,6.13545,6.13813,193000000.0
2006-04-12 13:00:00,6.13818,6.13819,6.13214,6.13631,237000000.0
2006-04-12 13:15:00,6.13522,6.13887,6.13415,6.13709,203000000.0
2006-04-12 13:30:00,6.13654,6.13976,6.13529,6.1377,175000000.0
2006-04-12 13:45:00,6.13816,6.14352,6.13479,6.14278,181000000.0
2006-04-12 14:00:00,6.14198,6.14993,6.14198,6.14873,188000000.0
2006-04-12 14:15:00,6.14754,6.1506,6.14439,6.14993,193000000.0
2006-04-12 14:30:00,6.15094,6.17063,6.15094,6.16775,200000000.0
2006-04-12 14:45:00,6.16643,6.17738,6.16563,6.17017,187000000.0
2006-04-12 15:00:00,6.17131,6.17131,6.16334,6.16577,205000000.0
2006-04-12 15:15:00,6.16496,6.16704,6.15584,6.15799,198000000.0
2006-04-12 15:30:00,6.1589,6.16048,6.15431,6.15512,182000000.0
2006-04-12 15:45:00,6.15521,6.15704,6.14909,6.15292,230000000.0
2006-04-12 16:00:00,6.15362,6.15468,6.14511,6.14708,195000000.0
2006-04-12 16:15:00,6.14675,6.15076,6.14435,6.14893,182000000.0
2006-04-12 16:30:00,6.14775,6.15165,6.1466,6.14919,217000000.0
2006-04-12 16:45:00,6.1486,6.1564,6.14578,6.1564,177000000.0
2006-04-12 17:00:00,6.15597,6.15773,6.15196,6.15741,192000000.0
2006-04-12 17:15:00,6.15595,6.15673,6.1517,6.15427,188000000.0
2006-04-12 17:30:00,6.15457,6.1574,6.15197,6.15324,203000000.0
2006-04-12 17:45:00,6.15334,6.15905,6.15195,6.15735,212000000.0
2006-04-12 18:00:00,6.15814,6.15949,6.15384,6.15568,203000000.0
2006-04-12 18:15:00,6.15539,6.15689,6.15383,6.15466,191000000.0
2006-04-12 18:30:00,6.15509,6.15668,6.15204,6.15427,208000000.0
2006-04-12 18:45:00,6.15437,6.15806,6.15292,6.15742,200000000.0
2006-04-12 19:00:00,6.15723,6.16339,6.15601,6.16025,214000000.0
2006-04-12 19:15:00,6.16171,6.16414,6.15804,6.16066,195000000.0
2006-04-12 19:30:00,6.16042,6.16277,6.15746,6.1587,199000000.0
2006-04-12 19:45:00,6.15889,6.16136,6.15685,6.16059,209000000.0
2006-04-12 20:00:00,6.16007,6.16214,6.15707,6.16124,198000000.0
2006-04-12 20:15:00,6.16101,6.16289,6.15926,6.15997,192000000.0
2006-04-12 20:30:00,6.15947,6.16222,6.15786,6.15857,218000000.0
2006-04-12 20:45:00,6.15856,6.16074,6.15551,6.15877,194000000.0
2006-04-12 21:00:00,6.15836,6.15997,6.15673,6.15758,200000000.0
2006-04-12 21:15:00,6.15743,6.15863,6.15574,6.15801,178000000.0
2006-04-12 21:30:00,6.15849,6.16057,6.15686,6.15808,212000000.0
2006-04-12 21:45:00,6.1585,6.16075,6.15719,6.15795,196000000.0
2006-04-12 22:00:00,6.15744,6.15972,6.15636,6.15681,210000000.0
2006-04-12 22:15:00,6.1572,6.15941,6.15645,6.15816,201000000.0
2006-04-12 22:30:00,6.15791,6.15868,6.1562,6.15664,179000000.0
2006-04-12 22:45:00,6.15617,6.15934,6.15581,6.15814,202000000.0
2006-04-12 23:00:00,6.15814,6.16149,6.15774,6.1594,194000000.0
2006-04-12 23:15:00,6.15894,6.1607,6.15628,6.15928,195000000.0
2006-04-12 23:30:00,6.15986,6.16066,6.15756,6.15951,214000000.0
2006-04-12 23:45:00,6.15915,6.16021,6.15745,6.15892,219000000.0
2006-04-13 00:00:00,6.1588,6.16013,6.15637,6.15815,195000000.0
2006-04-13 00:15:00,6.15971,6.16121,6.15724,6.15771,191000000.0
2006-04-13 00:30:00,6.15795,6.15962,6.15651,6.15785,205000000.0
2006-04-13 00:45:00,6.15722,6.15749,6.15287,6.1543,189000000.0
2006-04-13 01:00:00,6.15448,6.15578,6.15123,6.1546,188000000.0
2006-04-13 01:15:00,6.15419,6.156,6.15308,6.15428,192000000.0
2006-04-13 01:30:00,6.15466,6.15786,6.15361,6.15703,211000000.0
2006-04-13 01:45:00,6.15702,6.16061,6.15501,6.15866,196000000.0
2006-04-13 02:00:00,6.15946,6.16206,6.15719,6.15719,216000000.0
2006-04-13 02:15:00,6.15711,6.15972,6.15656,6.15919,203000000.0
2006-04-13 02:30:00,6.15961,6.16329,6.15782,6.16077,204000000.0
2006-04-13 02:45:00,6.16091,6.16423,6.15876,6.16176,200000000.0
2006-04-13 03:00:00,6.16214,6.16353,6.1571,6.15829,215000000.0
2006-04-13 03:15:00,6.15878,6.16055,6.15596,6.1589,183000000.0
2006-04-13 03:30:00,6.15968,6.15989,6.15465,6.15714,210000000.0
2006-04-13 03:45:00,6.15743,6.16143,6.15743,6.15918,190000000.0
2006-04-13 04:00:00,6.15866,6.15984,6.15701,6.15864,213000000.0
2006-04-13 04:15:00,6.15824,6.1621,6.158,6.16006,172000000.0
2006-04-13 04:30:00,6.1604,6.16213,6.1586,6.15872,184000000.0
2006-04-13 04:45:00,6.15861,6.16171,6.15832,6.16061,199000000.0
2006-04-13 05:00:00,6.15989,6.16249,6.15794,6.16128,193000000.0
2006-04-13 05:15:00,6.16118,6.16203,6.1588,6.16058,212000000.0
2006-04-13 05:30:00,6.16095,6.16127,6.15848,6.159,215000000.0
2006-04-13 05:45:00,6.15869,6.16126,6.15769,6.15862,209000000.0
2006-04-13 06:00:00,6.1588,6.15983,6.15457,6.15646,231000000.0
2006-04-13 06:15:00,6.15584,6.1581,6.15553,6.15698,208000000.0
2006-04-13 06:30:00,6.15683,6.15927,6.15559,6.15769,201000000.0
2006-04-13 06:45:00,6.15737,6.15977,6.15678,6.15815,189000000.0
2006-04-13 07:00:00,6.15854,6.15915,6.15669,6.15773,199000000.0
2006-04-13 07:15:00,6.15769,6.15889,6.15581,6.15605,234000000.0
2006-04-13 07:30:00,6.15574,6.15755,6.15347,6.1572,179000000.0
2006-04-13 07:45:00,6.15749,6.16334,6.15647,6.16007,188000000.0
2006-04-13 08:00:00,6.16019,6.16087,6.15317,6.15717,196000000.0
2006-04-13 08:15:00,6.15693,6.15821,6.14987,6.14995,179000000.0
2006-04-13 08:30:00,6.1525,6.1578,6.15051,6.15588,176000000.0
2006-04-13 08:45:00,6.15463,6.15542,6.15139,6.15224,227000000.0
2006-04-13 09:00:00,6.15301,6.15322,6.14616,6.14746,195000000.0
2006-04-13 09:15:00,6.14739,6.14813,6.14247,6.14705,214000000.0
2006-04-13 09:30:00,6.14628,6.15091,6.14266,6.14993,228000000.0
2006-04-13 09:45:00,6.15091,6.15216,6.14679,6.15001,218000000.0
2006-04-13 10:00:00,6.15083,6.15104,6.14697,6.15017,195000000.0
2006-04-13 10:15:00,6.14984,6.1512,6.14695,6.15023,194000000.0
2006-04-13 10:30:00,6.14989,6.15337,6.14738,6.15123,191000000.0
2006-04-13 10:45:00,6.15188,6.15468,6.15075,6.15287,176000000.0
2006-04-13 11:00:00,6.15289,6.15849,6.15242,6.15727,199000000.0
2006-04-13 11:15:00,6.15847,6.15847,6.15232,6.15454,203000000.0
2006-04-13 11:30:00,6.15459,6.15548,6.14869,6.15051,198000000.0
2006-04-13 11:45:00,6.1507,6.15708,6.1507,6.15426,182000000.0
2006-04-13 12:00:00,6.15486,6.15878,6.15369,6.15581,187000000.0
2006-04-13 12:15:00,6.1557,6.15828,6.15418,6.15608,183000000.0
2006-04-13 12:30:00,6.15599,6.16317,6.15401,6.16083,195000000.0
2006-04-13 12:45:00,6.16026,6.16222,6.15815,6.16183,193000000.0
2006-04-13 13:00:00,6.16084,6.16538,6.16008,6.16151,237000000.0
2006-04-13 13:15:00,6.1623,6.16356,6.15883,6.15883,203000000.0
2006-04-13 13:30:00,6.15878,6.1644,6.15878,6.16082,175000000.0
2006-04-13 13:45:00,6.16139,6.16404,6.16028,6.16309,181000000.0
2006-04-13 14:00:00,6.16338,6.16728,6.16059,6.16481,188000000.0
2006-04-13 14:15:00,6.16528,6.16528,6.15971,6.16382,193000000.0
2006-04-13 14:30:00,6.16273,6.16563,6.15665,6.16208,200000000.0
2006-04-13 14:45:00,6.16206,6.17053,6.16051,6.16731,187000000.0
2006-04-13 15:00:00,6.16752,6.17752,6.16509,6.17337,205000000.0
2006-04-13 15:15:00,6.17372,6.1748,6.16707,6.1677,198000000.0
2006-04-13 15:30:00,6.16654,6.17078,6.16378,6.16773,182000000.0
2006-04-13 15:45:00,6.16836,6.17285,6.16561,6.16929,230000000.0
2006-04-13 16:00:00,6.16987,6.1709,6.15726,6.16536,195000000.0
2006-04-13 16:15:00,6.16517,6.17236,6.16388,6.16948,182000000.0
2006-04-13 16:30:00,6.16958,6.17064,6.16188,6.16345,217000000.0
2006-04-13 16:45:00,6.16276,6.16848,6.16002,6.16789,177000000.0
2006-04-13 17:00:00,6.16811,6.16919,6.16154,6.16408,192000000.0
2006-04-13 17:15:00,6.16297,6.16579,6.16188,6.16381,188000000.0
2006-04-13 17:30:00,6.16337,6.16774,6.16148,6.16212,195000000.0
2006-04-13 17:45:00,6.16178,6.16323,6.15673,6.15781,212000000.0
2006-04-13 18:00:00,6.15758,6.1606,6.1572,6.16021,203000000.0
2006-04-13 18:15:00,6.15877,6.16419,6.15852,6.16349,191000000.0
2006-04-13 18:30:00,6.16314,6.1643,6.16077,6.16215,208000000.0
2006-04-13 18:45:00,6.16183,6.16287,6.15839,6.15952,200000000.0
2006-04-13 19:00:00,6.15933,6.16143,6.15673,6.15808,214000000.0
2006-04-13 19:15:00,6.15769,6.16017,6.15317,6.15445,195000000.0
2006-04-13 19:30:00,6.15415,6.15564,6.1526,6.15451,199000000.0
2006-04-13 19:45:00,6.15398,6.15635,6.15148,6.15622,209000000.0
2006-04-13 20:00:00,6.15512,6.15759,6.15419,6.15623,198000000.0
2006-04-13 20:15:00,6.15616,6.15783,6.15307,6.15407,192000000.0
2006-04-13 20:30:00,6.15394,6.15683,6.15257,6.15667,218000000.0
2006-04-13 20:45:00,6.15581,6.15625,6.15288,6.15406,194000000.0
2006-04-13 21:00:00,6.15391,6.15548,6.15273,6.15412,200000000.0
2006-04-13 21:15:00,6.15434,6.15654,6.15344,6.15455,178000000.0
2006-04-13 21:30:00,6.15436,6.15544,6.15236,6.15316,212000000.0
2006-04-13 21:45:00,6.15267,6.15605,6.15267,6.15453,196000000.0
2006-04-13 22:00:00,6.15416,6.15555,6.15264,6.15423,210000000.0
2006-04-13 22:15:00,6.15445,6.1556,6.15162,6.15217,201000000.0
2006-04-13 22:30:00,6.15246,6.1553,6.15195,6.15463,179000000.0
2006-04-13 22:45:00,6.15448,6.15676,6.15393,6.15493,202000000.0
2006-04-13 23:00:00,6.15541,6.15628,6.15176,6.15397,194000000.0
2006-04-13 23:15:00,6.1536,6.1562,6.15179,6.15334,195000000.0
2006-04-13 23:30:00,6.15398,6.15896,6.15295,6.15683,214000000.0
2006-04-13 23:45:00,6.15645,6.15839,6.15529,6.15567,219000000.0
2006-04-14 00:00:00,6.1557,6.15771,6.15348,6.15444,195000000.0
2006-04-14 00:15:00,6.15447,6.15473,6.15163,6.15243,191000000.0
2006-04-14 00:30:00,6.15314,6.15496,6.1506,6.15458,205000000.0
2006-04-14 00:45:00,6.1551,6.15556,6.15122,6.15317,189000000.0
2006-04-14 01:00:00,6.15304,6.15527,6.1518,6.15481,188000000.0
2006-04-14 01:15:00,6.15501,6.15791,6.1539,6.15465,192000000.0
2006-04-14 01:30:00,6.15516,6.15776,6.15429,6.15663,211000000.0
2006-04-14 01:45:00,6.15689,6.15768,6.15423,6.15597,196000000.0
2006-04-14 02:00:00,6.1553,6.15825,6.1528,6.15508,216000000.0
2006-04-14 02:15:00,6.15556,6.15723,6.15391,6.15545,203000000.0
2006-04-14 02:30:00,6.15596,6.15728,6.15352,6.15577,204000000.0
2006-04-14 02:45:00,6.15603,6.15789,6.15513,6.1559,200000000.0
2006-04-14 03:00:00,6.15544,6.15741,6.15346,6.15429,215000000.0
2006-04-14 03:15:00,6.15509,6.15585,6.15319,6.15324,183000000.0
2006-04-14 03:30:00,6.15323,6.15569,6.15255,6.15491,210000000.0
2006-04-14 03:45:00,6.1545,6.15616,6.15365,6.15503,190000000.0
2006-04-14 04:00:00,6.155,6.15645,6.15336,6.15406,213000000.0
2006-04-14 04:15:00,6.15365,6.15625,6.15333,6.15588,172000000.0
2006-04-14 04:30:00,6.15553,6.15768,6.15442,6.15758,184000000.0
2006-04-14 04:45:00,6.15728,6.15731,6.15417,6.15726,199000000.0
2006-04-14 05:00:00,6.15767,6.15778,6.15326,6.15523,193000000.0
2006-04-14 05:15:00,6.1551,6.15678,6.15359,6.15581,212000000.0
2006-04-14 05:30:00,6.15541,6.15732,6.15434,6.15506,215000000.0
2006-04-14 05:45:00,6.15527,6.15687,6.15346,6.15438,209000000.0
2006-04-14 06:00:00,6.15448,6.15592,6.15287,6.15364,231000000.0
2006-04-14 06:15:00,6.15505,6.15561,6.15165,6.15353,208000000.0
2006-04-14 06:30:00,6.15237,6.1556,6.15233,6.15367,201000000.0
2006-04-14 06:45:00,6.153,6.1545,6.15063,6.15395,189000000.0
2006-04-14 07:00:00,6.15267,6.15457,6.15166,6.15263,199000000.0
2006-04-14 07:15:00,6.15261,6.15531,6.15177,6.15458,234000000.0
2006-04-14 07:30:00,6.15455,6.16331,6.15174,6.16167,179000000.0
2006-04-14 07:45:00,6.16258,6.16283,6.15243,6.15374,188000000.0
2006-04-14 08:00:00,6.15394,6.15503,6.15179,6.15345,196000000.0
2006-04-14 08:15:00,6.15338,6.1548,6.15169,6.1535,179000000.0
2006-04-14 08:30:00,6.15347,6.15599,6.15159,6.15436,176000000.0
2006-04-14 08:45:00,6.15404,6.15618,6.15306,6.15544,227000000.0
2006-04-14 09:00:00,6.15535,6.15809,6.15458,6.1578,195000000.0
2006-04-14 09:15:00,6.15723,6.16051,6.15565,6.15743,214000000.0
2006-04-14 09:30:00,6.15874,6.16108,6.1567,6.15729,228000000.0
2006-04-14 09:45:00,6.15703,6.15983,6.15624,6.15812,218000000.0
2006-04-14 10:00:00,6.1593,6.16089,6.15732,6.15827,195000000.0
2006-04-14 10:15:00,6.15865,6.16151,6.15709,6.15955,194000000.0
2006-04-14 10:30:00,6.1599,6.16147,6.15888,6.16062,191000000.0
2006-04-14 10:45:00,6.16065,6.16163,6.15863,6.16034,176000000.0
2006-04-14 11:00:00,6.16095,6.16192,6.15844,6.15898,199000000.0
2006-04-14 11:15:00,6.16014,6.16045,6.15739,6.15885,203000000.0
2006-04-14 11:30:00,6.15905,6.16048,6.15751,6.15919,198000000.0
2006-04-14 11:45:00,6.15891,6.16009,6.15667,6.15876,182000000.0
2006-04-14 12:00:00,6.1586,6.15999,6.15662,6.15983,187000000.0
2006-04-14 12:15:00,6.15982,6.15998,6.15686,6.15744,183000000.0
2006-04-14 12:30:00,6.15792,6.15944,6.15623,6.15712,195000000.0
2006-04-14 12:45:00,6.15718,6.15879,6.156,6.15754,193000000.0
2006-04-14 13:00:00,6.1579,6.15886,6.15605,6.15853,237000000.0
2006-04-14 13:15:00,6.15873,6.15887,6.1553,6.15663,203000000.0
2006-04-14 13:30:00,6.15675,6.15794,6.15339,6.1544,175000000.0
2006-04-14 13:45:00,6.15412,6.15649,6.15353,6.15645,181000000.0
2006-04-14 14:00:00,6.15633,6.15781,6.15374,6.15707,188000000.0
2006-04-14 14:15:00,6.15709,6.1584,6.15312,6.1572,193000000.0
2006-04-14 14:30:00,6.15684,6.15816,6.15477,6.15699,200000000.0
2006-04-14 14:45:00,6.15644,6.15754,6.15443,6.15652,187000000.0
2006-04-14 15:00:00,6.15612,6.15753,6.15396,6.15614,205000000.0
2006-04-14 15:15:00,6.15658,6.15661,6.15272,6.15529,198000000.0
2006-04-14 15:30:00,6.15649,6.15868,6.15425,6.15733,182000000.0
2006-04-14 15:45:00,6.15741,6.15785,6.155,6.15777,230000000.0
2006-04-14 16:00:00,6.15762,6.15808,6.15433,6.15672,195000000.0
2006-04-14 16:15:00,6.1565,6.15779,6.15458,6.15579,182000000.0
2006-04-14 16:30:00,6.15624,6.15841,6.15527,6.15814,217000000.0
2006-04-14 16:45:00,6.15836,6.16011,6.15662,6.15778,177000000.0
2006-04-14 17:00:00,6.15736,6.16,6.15711,6.15796,192000000.0
2006-04-14 17:15:00,6.15839,6.16076,6.15718,6.16007,188000000.0
2006-04-14 17:30:00,6.16042,6.16046,6.15718,6.15869,203000000.0
2006-04-14 17:45:00,6.15842,6.1599,6.1572,6.15849,212000000.0
2006-04-14 18:00:00,6.15799,6.15974,6.15446,6.15682,203000000.0
2006-04-14 18:15:00,6.15689,6.1577,6.15518,6.15743,191000000.0
2006-04-14 18:30:00,6.15744,6.15756,6.15334,6.15447,208000000.0
2006-04-14 18:45:00,6.15392,6.15599,6.15155,6.15409,200000000.0
2006-04-14 19:00:00,6.15397,6.1557,6.15256,6.15495,214000000.0
2006-04-14 19:15:00,6.15536,6.15795,6.15175,6.15512,195000000.0
2006-04-14 19:30:00,6.15504,6.15548,6.15291,6.15382,199000000.0
2006-04-14 19:45:00,6.15383,6.15549,6.15274,6.15435,209000000.0
2006-04-14 20:00:00,6.15404,6.15541,6.15223,6.15479,198000000.0
2006-04-14 20:15:00,6.15448,6.15588,6.15265,6.15476,192000000.0
2006-04-14 20:30:00,6.15402,6.15659,6.15318,6.15487,218000000.0
2006-04-14 20:45:00,6.15483,6.15591,6.15328,6.15405,194000000.0
2006-04-14 21:00:00,6.15525,6.15784,6.15367,6.15773,200000000.0
2006-04-14 21:15:00,6.15781,6.15781,6.15416,6.15621,178000000.0
2006-04-14 21:30:00,6.15644,6.1582,6.15467,6.15524,212000000.0
2006-04-14 21:45:00,6.15546,6.15802,6.15464,6.15703,196000000.0
2006-04-14 22:00:00,6.1563,6.15697,6.15307,6.15469,210000000.0
2006-04-14 22:15:00,6.15545,6.15732,6.15505,6.15686,201000000.0
2006-04-14 22:30:00,6.1569,6.1574,6.15405,6.15659,179000000.0
2006-04-14 22:45:00,6.15648,6.15842,6.15457,6.15559,202000000.0
2006-04-17 02:00:00,6.14078,6.14246,6.12901,6.12998,216000000.0
2006-04-17 02:15:00,6.13027,6.13112,6.12408,6.12492,203000000.0
2006-04-17 02:30:00,6.12534,6.12923,6.1245,6.12684,204000000.0
2006-04-17 02:45:00,6.12668,6.12887,6.12451,6.12523,200000000.0
2006-04-17 03:00:00,6.12494,6.12733,6.11629,6.12098,215000000.0
2006-04-17 03:15:00,6.12038,6.12069,6.11169,6.11194,183000000.0
2006-04-17 03:30:00,6.11308,6.11435,6.11013,6.11191,210000000.0
2006-04-17 03:45:00,6.11203,6.11661,6.11156,6.11565,190000000.0
2006-04-17 04:00:00,6.11592,6.1166,6.11381,6.11529,213000000.0
2006-04-17 04:15:00,6.11511,6.12075,6.11256,6.11994,172000000.0
2006-04-17 04:30:00,6.12029,6.12087,6.11143,6.11301,184000000.0
2006-04-17 04:45:00,6.11242,6.1166,6.11081,6.11585,199000000.0
2006-04-17 05:00:00,6.11552,6.11698,6.11183,6.11395,193000000.0
2006-04-17 05:15:00,6.11373,6.11967,6.11215,6.11803,212000000.0
2006-04-17 05:30:00,6.11782,6.12092,6.11649,6.1189,215000000.0
2006-04-17 05:45:00,6.11878,6.11978,6.1167,6.11803,209000000.0
2006-04-17 06:00:00,6.11872,6.11942,6.11528,6.11673,231000000.0
2006-04-17 06:15:00,6.11628,6.12065,6.11472,6.11968,208000000.0
2006-04-17 06:30:00,6.11949,6.12089,6.11786,6.11913,201000000.0
2006-04-17 06:45:00,6.11912,6.12126,6.11777,6.12053,189000000.0
2006-04-17 07:00:00,6.121,6.12114,6.1185,6.11905,199000000.0
2006-04-17 07:15:00,6.11944,6.12149,6.11724,6.12042,234000000.0
2006-04-17 07:30:00,6.12055,6.12425,6.1179,6.12425,179000000.0
2006-04-17 07:45:00,6.12429,6.1252,6.1218,6.12196,188000000.0
2006-04-17 08:00:00,6.12246,6.12285,6.11796,6.12132,196000000.0
2006-04-17 08:15:00,6.12117,6.12257,6.11956,6.12004,179000000.0
2006-04-17 08:30:00,6.12061,6.12237,6.11956,6.12148,176000000.0
2006-04-17 08:45:00,6.12139,6.12218,6.11865,6.12078,227000000.0
2006-04-17 09:00:00,6.12003,6.12099,6.11848,6.11853,195000000.0
2006-04-17 09:15:00,6.11852,6.12029,6.11675,6.11695,214000000.0
2006-04-17 09:30:00,6.11693,6.12161,6.11666,6.11973,228000000.0
2006-04-17 09:45:00,6.11937,6.12089,6.11765,6.12022,218000000.0
2006-04-17 10:00:00,6.11995,6.12038,6.11734,6.11899,195000000.0
2006-04-17 10:15:00,6.11915,6.12355,6.11628,6.12162,194000000.0
2006-04-17 10:30:00,6.12235,6.12767,6.12098,6.12692,191000000.0
2006-04-17 10:45:00,6.12663,6.12666,6.11781,6.11801,176000000.0
2006-04-17 11:00:00,6.11702,6.12252,6.11638,6.12166,199000000.0
2006-04-17 11:15:00,6.1214,6.12245,6.11997,6.12162,203000000.0
2006-04-17 11:30:00,6.12222,6.1227,6.11739,6.11781,198000000.0
2006-04-17 11:45:00,6.11951,6.1204,6.11807,6.11908,182000000.0
2006-04-17 12:00:00,6.11955,6.1196,6.11147,6.1116,187000000.0
2006-04-17 12:15:00,6.11179,6.11515,6.1111,6.11303,183000000.0
2006-04-17 12:30:00,6.11321,6.11544,6.11045,6.11255,195000000.0
2006-04-17 12:45:00,6.11255,6.11482,6.11082,6.11402,193000000.0
2006-04-17 13:00:00,6.11391,6.11664,6.11292,6.11409,237000000.0
2006-04-17 13:15:00,6.1153,6.11588,6.11276,6.11513,203000000.0
2006-04-17 13:30:00,6.11428,6.11607,6.09705,6.10187,175000000.0
2006-04-17 13:45:00,6.10193,6.1031,6.08945,6.0949,181000000.0
2006-04-17 14:00:00,6.09362,6.09522,6.08897,6.09263,188000000.0
2006-04-17 14:15:00,6.09189,6.09288,6.08486,6.08771,193000000.0
2006-04-17 14:30:00,6.08945,6.08945,6.07768,6.08689,200000000.0
2006-04-17 14:45:00,6.0862,6.08756,6.08191,6.08505,187000000.0
2006-04-17 15:00:00,6.0868,6.10295,6.08632,6.09061,205000000.0
2006-04-17 15:15:00,6.09094,6.09402,6.08774,6.09384,198000000.0
2006-04-17 15:30:00,6.09367,6.09622,6.08893,6.09516,182000000.0
2006-04-17 15:45:00,6.09435,6.09789,6.09211,6.09306,230000000.0
2006-04-17 16:00:00,6.09263,6.09497,6.08832,6.08938,195000000.0
2006-04-17 16:15:00,6.09074,6.0914,6.08404,6.08404,182000000.0
2006-04-17 16:30:00,6.08428,6.08636,6.07669,6.07723,217000000.0
2006-04-17 16:45:00,6.07652,6.07685,6.06578,6.0706,177000000.0
2006-04-17 17:00:00,6.07042,6.07466,6.06827,6.07314,192000000.0
2006-04-17 17:15:00,6.07263,6.078,6.07073,6.07681,188000000.0
2006-04-17 17:30:00,6.07696,6.07758,6.07333,6.07399,203000000.0
2006-04-17 17:45:00,6.07437,6.07874,6.07364,6.07632,212000000.0
2006-04-17 18:00:00,6.07557,6.07927,6.07463,6.0773,203000000.0
2006-04-17 18:15:00,6.077,6.07994,6.07646,6.07797,191000000.0
2006-04-17 18:30:00,6.07808,6.08126,6.07719,6.07766,208000000.0
2006-04-17 18:45:00,6.07777,6.07887,6.07485,6.07736,200000000.0
2006-04-17 19:00:00,6.076,6.07713,6.07301,6.07598,214000000.0
2006-04-17 19:15:00,6.07621,6.07761,6.07395,6.07522,195000000.0
2006-04-17 19:30:00,6.07557,6.07644,6.07082,6.07249,199000000.0
2006-04-17 19:45:00,6.07192,6.07335,6.06675,6.06867,209000000.0
2006-04-17 20:00:00,6.06802,6.07092,6.06725,6.07021,198000000.0
2006-04-17 20:15:00,6.07071,6.07569,6.06896,6.07552,192000000.0
2006-04-17 20:30:00,6.07587,6.07912,6.07423,6.07753,218000000.0
2006-04-17 20:45:00,6.07748,6.08185,6.07658,6.08185,194000000.0
2006-04-17 21:00:00,6.08125,6.08277,6.07926,6.08118,200000000.0
2006-04-17 21:15:00,6.08005,6.08275,6.07956,6.08275,178000000.0
2006-04-17 21:30:00,6.08232,6.08403,6.08043,6.08175,212000000.0
2006-04-17 21:45:00,6.08168,6.08429,6.08026,6.082,196000000.0
2006-04-17 22:00:00,6.08227,6.08391,6.08091,6.08242,210000000.0
2006-04-17 22:15:00,6.08239,6.08685,6.08233,6.08477,201000000.0
2006-04-17 22:30:00,6.08416,6.08635,6.08192,6.0821,179000000.0
2006-04-17 22:45:00,6.0819,6.08597,6.0817,6.08412,202000000.0
2006-04-17 23:00:00,6.08464,6.08736,6.083,6.08411,194000000.0
2006-04-17 23:15:00,6.08489,6.08491,6.07969,6.08217,195000000.0
2006-04-17 23:30:00,6.08164,6.08319,6.08037,6.08179,214000000.0
2006-04-17 23:45:00,6.0812,6.08314,6.08052,6.08224,219000000.0
2006-04-18 00:00:00,6.08276,6.08514,6.08051,6.08109,195000000.0
2006-04-18 00:15:00,6.0812,6.08304,6.08011,6.08287,191000000.0
2006-04-18 00:30:00,6.08118,6.08382,6.08099,6.08319,205000000.0
2006-04-18 00:45:00,6.0837,6.08479,6.08197,6.0833,189000000.0
2006-04-18 01:00:00,6.08356,6.08608,6.08238,6.08238,188000000.0
2006-04-18 01:15:00,6.08243,6.0849,6.08203,6.08239,192000000.0
2006-04-18 01:30:00,6.08375,6.08492,6.08152,6.08359,211000000.0
2006-04-18 01:45:00,6.08334,6.08487,6.07944,6.0816,196000000.0
2006-04-18 02:00:00,6.08088,6.08282,6.07808,6.08048,216000000.0
2006-04-18 02:15:00,6.0799,6.08224,6.07817,6.08203,203000000.0
2006-04-18 02:30:00,6.08139,6.08181,6.07822,6.07822,204000000.0
2006-04-18 02:45:00,6.07863,6.0813,6.07794,6.07936,200000000.0
2006-04-18 03:00:00,6.08048,6.08131,6.07609,6.07732,215000000.0
2006-04-18 03:15:00,6.07581,6.07764,6.07448,6.07465,183000000.0
2006-04-18 03:30:00,6.07556,6.08002,6.07474,6.07922,210000000.0
2006-04-18 03:45:00,6.07943,6.08007,6.07714,6.07834,190000000.0
2006-04-18 04:00:00,6.07916,6.08284,6.07811,6.08202,213000000.0
2006-04-18 04:15:00,6.08246,6.08383,6.0798,6.0798,172000000.0
2006-04-18 04:30:00,6.07938,6.08124,6.0775,6.07754,184000000.0
2006-04-18 04:45:00,6.07893,6.07931,6.07585,6.07768,199000000.0
2006-04-18 05:00:00,6.07726,6.07998,6.07574,6.07885,193000000.0
2006-04-18 05:15:00,6.07882,6.0816,6.07759,6.07919,212000000.0
2006-04-18 05:30:00,6.07896,6.08054,6.07795,6.07847,215000000.0
2006-04-18 05:45:00,6.0781,6.07983,6.07741,6.07876,209000000.0
2006-04-18 06:00:00,6.07887,6.08,6.07724,6.07858,231000000.0
2006-04-18 06:15:00,6.07957,6.07978,6.07637,6.07683,208000000.0
2006-04-18 06:30:00,6.07713,6.08001,6.07673,6.07885,201000000.0
2006-04-18 06:45:00,6.07911,6.08075,6.07715,6.07906,189000000.0
2006-04-18 07:00:00,6.07888,6.08316,6.07888,6.08242,199000000.0
2006-04-18 07:15:00,6.08214,6.08302,6.07792,6.08123,234000000.0
2006-04-18 07:30:00,6.08005,6.08315,6.07968,6.08246,179000000.0
2006-04-18 07:45:00,6.08102,6.08396,6.07987,6.08249,188000000.0
2006-04-18 08:00:00,6.08157,6.08383,6.07859,6.08305,196000000.0
2006-04-18 08:15:00,6.08158,6.08495,6.08071,6.08123,179000000.0
2006-04-18 08:30:00,6.08209,6.08241,6.07764,6.08078,176000000.0
2006-04-18 08:45:00,6.08039,6.09197,6.0796,6.09094,227000000.0
2006-04-18 09:00:00,6.08974,6.09195,6.08563,6.09015,195000000.0
2006-04-18 09:15:00,6.0904,6.0918,6.08426,6.08921,214000000.0
2006-04-18 09:30:00,6.08882,6.09419,6.08724,6.09403,228000000.0
2006-04-18 09:45:00,6.09203,6.09538,6.08967,6.09398,218000000.0
2006-04-18 10:00:00,6.0937,6.09815,6.09217,6.09378,195000000.0
2006-04-18 10:15:00,6.09511,6.09687,6.09198,6.09439,194000000.0
2006-04-18 10:30:00,6.09495,6.09603,6.09046,6.09154,191000000.0
2006-04-18 10:45:00,6.09101,6.09243,6.0859,6.09044,176000000.0
2006-04-18 11:00:00,6.09071,6.0941,6.08308,6.08308,199000000.0
2006-04-18 11:15:00,6.08345,6.08478,6.07653,6.07676,203000000.0
2006-04-18 11:30:00,6.07787,6.08046,6.07411,6.07979,198000000.0
2006-04-18 11:45:00,6.08098,6.08393,6.07778,6.08278,182000000.0
2006-04-18 12:00:00,6.0829,6.0831,6.0762,6.07773,187000000.0
2006-04-18 12:15:00,6.07712,6.0792,6.07415,6.07777,183000000.0
2006-04-18 12:30:00,6.07693,6.08001,6.07674,6.07858,195000000.0
2006-04-18 12:45:00,6.07926,6.082,6.07725,6.0801,193000000.0
2006-04-18 13:00:00,6.08084,6.08094,6.07747,6.07996,237000000.0
2006-04-18 13:15:00,6.07953,6.08282,6.07583,6.08172,203000000.0
2006-04-18 13:30:00,6.08159,6.08481,6.08037,6.08152,175000000.0
2006-04-18 13:45:00,6.08112,6.08312,6.07943,6.08127,181000000.0
2006-04-18 14:00:00,6.08109,6.08429,6.07944,6.08429,188000000.0
2006-04-18 14:15:00,6.08431,6.08527,6.07793,6.08346,193000000.0
2006-04-18 14:30:00,6.08317,6.08317,6.06966,6.07126,200000000.0
2006-04-18 14:45:00,6.07172,6.07353,6.06014,6.0628,187000000.0
2006-04-18 15:00:00,6.06295,6.07185,6.05971,6.07059,205000000.0
2006-04-18 15:15:00,6.06869,6.0698,6.06415,6.06767,198000000.0
2006-04-18 15:30:00,6.06733,6.06873,6.06157,6.06614,182000000.0
2006-04-18 15:45:00,6.06634,6.06678,6.06263,6.06563,230000000.0
2006-04-18 16:00:00,6.06608,6.06979,6.06262,6.06911,195000000.0
2006-04-18 16:15:00,6.06882,6.07217,6.06628,6.06755,182000000.0
2006-04-18 16:30:00,6.06709,6.07231,6.06621,6.06982,217000000.0
2006-04-18 16:45:00,6.06967,6.07273,6.06766,6.06766,177000000.0
2006-04-18 17:00:00,6.06932,6.07455,6.06653,6.07386,192000000.0
2006-04-18 17:15:00,6.0721,6.07643,6.07036,6.07417,188000000.0
2006-04-18 17:30:00,6.07425,6.07843,6.07152,6.07308,203000000.0
2006-04-18 17:45:00,6.07302,6.0745,6.06781,6.07207,212000000.0
2006-04-18 18:00:00,6.07331,6.07431,6.06575,6.06769,203000000.0
2006-04-18 18:15:00,6.0667,6.06823,6.06301,6.06516,191000000.0
2006-04-18 18:30:00,6.06577,6.06802,6.06451,6.0656,208000000.0
2006-04-18 18:45:00,6.06596,6.06764,6.06367,6.06464,200000000.0
2006-04-18 19:00:00,6.06566,6.06766,6.06344,6.06621,214000000.0
2006-04-18 19:15:00,6.06584,6.06855,6.06494,6.06577,195000000.0
2006-04-18 19:30:00,6.06663,6.06854,6.06585,6.06722,199000000.0
2006-04-18 19:45:00,6.06798,6.06896,6.066,6.06872,209000000.0
2006-04-18 20:00:00,6.06764,6.06764,6.05101,6.05658,198000000.0
2006-04-18 20:15:00,6.05773,6.05813,6.04869,6.05248,192000000.0
2006-04-18 20:30:00,6.0526,6.06167,6.05172,6.05774,218000000.0
2006-04-18 20:45:00,6.05725,6.05927,6.05201,6.05328,194000000.0
2006-04-18 21:00:00,6.05394,6.06017,6.05167,6.05664,200000000.0
2006-04-18 21:15:00,6.05671,6.05774,6.05217,6.05333,178000000.0
2006-04-18 21:30:00,6.0528,6.05478,6.05155,6.05238,212000000.0
2006-04-18 21:45:00,6.0518,6.05464,6.04949,6.05103,196000000.0
2006-04-18 22:00:00,6.05105,6.05365,6.04956,6.05121,210000000.0
2006-04-18 22:15:00,6.05121,6.0522,6.0478,6.04921,201000000.0
2006-04-18 22:30:00,6.04985,6.05151,6.04548,6.04729,179000000.0
2006-04-18 22:45:00,6.04638,6.04704,6.03292,6.0371,202000000.0
2006-04-18 23:00:00,6.03604,6.03808,6.0317,6.03413,194000000.0
2006-04-18 23:15:00,6.03445,6.03528,6.02692,6.03095,195000000.0
2006-04-18 23:30:00,6.03078,6.03426,6.02827,6.02918,214000000.0
2006-04-18 23:45:00,6.03014,6.03062,6.02429,6.02737,219000000.0
2006-04-19 00:00:00,6.02904,6.03087,6.02649,6.03055,195000000.0
2006-04-19 00:15:00,6.02938,6.03274,6.02769,6.02999,191000000.0
2006-04-19 00:30:00,6.03016,6.03205,6.0276,6.02865,205000000.0
2006-04-19 00:45:00,6.029,6.03158,6.02549,6.0268,189000000.0
2006-04-19 01:00:00,6.02645,6.02995,6.02573,6.02854,188000000.0
2006-04-19 01:15:00,6.02882,6.03115,6.02765,6.03071,192000000.0
2006-04-19 01:30:00,6.02968,6.03558,6.02957,6.03353,211000000.0
2006-04-19 01:45:00,6.03378,6.0338,6.02785,6.03128,196000000.0
2006-04-19 02:00:00,6.03047,6.03322,6.02887,6.03309,216000000.0
2006-04-19 02:15:00,6.0322,6.03552,6.03124,6.03341,203000000.0
2006-04-19 02:30:00,6.03414,6.03522,6.03002,6.03304,204000000.0
2006-04-19 02:45:00,6.03273,6.03393,6.02934,6.02977,200000000.0
2006-04-19 03:00:00,6.03006,6.03111,6.02791,6.03042,215000000.0
2006-04-19 03:15:00,6.03004,6.03469,6.02956,6.0345,183000000.0
2006-04-19 03:30:00,6.03465,6.03687,6.03113,6.03398,210000000.0
2006-04-19 03:45:00,6.03354,6.03589,6.03231,6.03366,190000000.0
2006-04-19 04:00:00,6.03295,6.03523,6.03168,6.03419,213000000.0
2006-04-19 04:15:00,6.03506,6.03747,6.03267,6.03601,172000000.0
2006-04-19 04:30:00,6.03524,6.03839,6.03382,6.03584,184000000.0
2006-04-19 04:45:00,6.03626,6.03746,6.03308,6.03634,199000000.0
2006-04-19 05:00:00,6.03636,6.0394,6.0341,6.03762,193000000.0
2006-04-19 05:15:00,6.03862,6.0397,6.03645,6.03767,212000000.0
2006-04-19 05:30:00,6.03692,6.0397,6.0358,6.03654,215000000.0
2006-04-19 05:45:00,6.03708,6.03865,6.03488,6.03502,209000000.0
2006-04-19 06:00:00,6.03571,6.03778,6.03421,6.03655,231000000.0
2006-04-19 06:15:00,6.03628,6.03832,6.0347,6.03676,208000000.0
2006-04-19 06:30:00,6.03751,6.03751,6.03202,6.03452,201000000.0
2006-04-19 06:45:00,6.03498,6.03634,6.03177,6.03255,189000000.0
2006-04-19 07:00:00,6.03283,6.03717,6.03256,6.03654,199000000.0
2006-04-19 07:15:00,6.03526,6.03775,6.03403,6.03607,234000000.0
2006-04-19 07:30:00,6.0358,6.04082,6.0349,6.03796,179000000.0
2006-04-19 07:45:00,6.03861,6.03982,6.03513,6.03763,188000000.0
2006-04-19 08:00:00,6.03715,6.04222,6.03687,6.03956,196000000.0
2006-04-19 08:15:00,6.0402,6.0402,6.03292,6.03412,179000000.0
2006-04-19 08:30:00,6.03284,6.03774,6.03207,6.03254,176000000.0
2006-04-19 08:45:00,6.03353,6.03526,6.02924,6.03326,227000000.0
2006-04-19 09:00:00,6.03271,6.03691,6.03181,6.03477,195000000.0
2006-04-19 09:15:00,6.03478,6.03558,6.02782,6.03069,214000000.0
2006-04-19 09:30:00,6.03017,6.03692,6.02983,6.03652,228000000.0
2006-04-19 09:45:00,6.03533,6.03708,6.03323,6.03402,218000000.0
2006-04-19 10:00:00,6.03404,6.03564,6.03129,6.03545,195000000.0
2006-04-19 10:15:00,6.03449,6.03532,6.02933,6.03204,194000000.0
2006-04-19 10:30:00,6.03169,6.03259,6.02668,6.03202,191000000.0
2006-04-19 10:45:00,6.03149,6.03486,6.03055,6.03258,176000000.0
2006-04-19 11:00:00,6.03203,6.03588,6.02421,6.02421,199000000.0
2006-04-19 11:15:00,6.02498,6.02946,6.02203,6.02641,203000000.0
2006-04-19 11:30:00,6.02726,6.03302,6.02644,6.0307,198000000.0
2006-04-19 11:45:00,6.03091,6.03671,6.02918,6.03653,182000000.0
2006-04-19 12:00:00,6.03684,6.04205,6.03531,6.03889,187000000.0
2006-04-19 12:15:00,6.03926,6.04084,6.03514,6.03594,183000000.0
2006-04-19 12:30:00,6.03687,6.03749,6.0337,6.0363,195000000.0
2006-04-19 12:45:00,6.03668,6.03942,6.03545,6.03789,193000000.0
2006-04-19 13:00:00,6.0391,6.04417,6.0372,6.04256,237000000.0
2006-04-19 13:15:00,6.04328,6.04328,6.03716,6.04096,203000000.0
2006-04-19 13:30:00,6.04044,6.04451,6.03852,6.04394,175000000.0
2006-04-19 13:45:00,6.04359,6.04472,6.0394,6.0422,181000000.0
2006-04-19 14:00:00,6.04246,6.04279,6.03687,6.03764,188000000.0
2006-04-19 14:15:00,6.03721,6.04032,6.03446,6.03837,193000000.0
2006-04-19 14:30:00,6.03892,6.05663,6.03892,6.05185,200000000.0
2006-04-19 14:45:00,6.05238,6.05664,6.05049,6.05482,187000000.0
2006-04-19 15:00:00,6.05679,6.06278,6.05679,6.0602,205000000.0
2006-04-19 15:15:00,6.05999,6.06721,6.0594,6.063,198000000.0
2006-04-19 15:30:00,6.06282,6.06375,6.05827,6.05912,182000000.0
2006-04-19 15:45:00,6.05904,6.05935,6.04884,6.0504,230000000.0
2006-04-19 16:00:00,6.05064,6.05097,6.03788,6.04369,195000000.0
2006-04-19 16:15:00,6.04353,6.04742,6.04094,6.04315,182000000.0
2006-04-19 16:30:00,6.04229,6.04489,6.03948,6.04345,217000000.0
2006-04-19 16:45:00,6.0435,6.0467,6.03918,6.04349,177000000.0
2006-04-19 17:00:00,6.04369,6.04411,6.03422,6.03569,192000000.0
2006-04-19 17:15:00,6.03549,6.04341,6.03537,6.04255,188000000.0
2006-04-19 17:30:00,6.04217,6.04528,6.04061,6.04399,203000000.0
2006-04-19 17:45:00,6.04378,6.0445,6.03714,6.03816,212000000.0
2006-04-19 18:00:00,6.03739,6.03875,6.02762,6.02816,203000000.0
2006-04-19 18:15:00,6.0281,6.03022,6.01829,6.02282,191000000.0
2006-04-19 18:30:00,6.02372,6.02905,6.02372,6.02813,208000000.0
2006-04-19 18:45:00,6.0281,6.03045,6.02077,6.02123,200000000.0
2006-04-19 19:00:00,6.02107,6.02459,6.01815,6.02142,214000000.0
2006-04-19 19:15:00,6.02161,6.02161,6.01529,6.01712,195000000.0
2006-04-19 19:30:00,6.0177,6.02109,6.01528,6.01968,199000000.0
2006-04-19 19:45:00,6.01791,6.02125,6.01642,6.01934,209000000.0
2006-04-19 20:00:00,6.01827,6.01969,6.01261,6.01443,198000000.0
2006-04-19 20:15:00,6.01276,6.01879,6.01223,6.01804,192000000.0
2006-04-19 20:30:00,6.01801,6.01859,6.01421,6.01421,218000000.0
2006-04-19 20:45:00,6.01431,6.01889,6.01419,6.01873,194000000.0
2006-04-19 21:00:00,6.01859,6.02078,6.01654,6.02054,200000000.0
2006-04-19 21:15:00,6.02024,6.02245,6.01727,6.0196,178000000.0
2006-04-19 21:30:00,6.01962,6.02156,6.01429,6.01759,212000000.0
2006-04-19 21:45:00,6.01642,6.01819,6.01448,6.0163,196000000.0
2006-04-19 22:00:00,6.01599,6.01929,6.01471,6.01917,210000000.0
2006-04-19 22:15:00,6.01897,6.02002,6.01639,6.01766,201000000.0
2006-04-19 22:30:00,6.01864,6.02181,6.01676,6.0207,179000000.0
2006-04-19 22:45:00,6.02159,6.0225,6.0183,6.01956,202000000.0
2006-04-19 23:00:00,6.01994,6.02098,6.01747,6.01933,194000000.0
2006-04-19 23:15:00,6.01901,6.0234,6.01817,6.02289,195000000.0
2006-04-19 23:30:00,6.02244,6.02328,6.01963,6.02022,214000000.0
2006-04-19 23:45:00,6.01983,6.02305,6.01841,6.02235,219000000.0
2006-04-20 00:00:00,6.02248,6.02348,6.01911,6.02168,195000000.0
2006-04-20 00:15:00,6.02094,6.02489,6.01992,6.02269,191000000.0
2006-04-20 00:30:00,6.02398,6.02491,6.02135,6.02381,205000000.0
2006-04-20 00:45:00,6.02342,6.02618,6.02097,6.02223,189000000.0
2006-04-20 01:00:00,6.02235,6.02366,6.02046,6.02127,188000000.0
2006-04-20 01:15:00,6.02123,6.02406,6.02003,6.02334,192000000.0
2006-04-20 01:30:00,6.0232,6.02465,6.02136,6.02365,211000000.0
2006-04-20 01:45:00,6.02294,6.02489,6.02178,6.02266,196000000.0
2006-04-20 02:00:00,6.02316,6.02689,6.02217,6.02523,216000000.0
2006-04-20 02:15:00,6.02552,6.03429,6.02497,6.03227,203000000.0
2006-04-20 02:30:00,6.03391,6.03819,6.03148,6.03292,204000000.0
2006-04-20 02:45:00,6.03368,6.03475,6.03063,6.03219,200000000.0
2006-04-20 03:00:00,6.03175,6.03715,6.03175,6.03576,215000000.0
2006-04-20 03:15:00,6.03562,6.03898,6.03272,6.03341,183000000.0
2006-04-20 03:30:00,6.03381,6.03656,6.03158,6.03272,210000000.0
2006-04-20 03:45:00,6.03334,6.03342,6.02897,6.02972,190000000.0
2006-04-20 04:00:00,6.02923,6.03219,6.02721,6.02937,213000000.0
2006-04-20 04:15:00,6.02932,6.03199,6.02681,6.03076,172000000.0
2006-04-20 04:30:00,6.03065,6.03336,6.02885,6.03225,184000000.0
2006-04-20 04:45:00,6.03268,6.03536,6.02978,6.03088,199000000.0
2006-04-20 05:00:00,6.03096,6.03582,6.02998,6.0331,193000000.0
2006-04-20 05:15:00,6.03238,6.03584,6.03219,6.03359,212000000.0
2006-04-20 05:30:00,6.03433,6.03473,6.032,6.03335,215000000.0
2006-04-20 05:45:00,6.03361,6.03426,6.03119,6.03245,209000000.0
2006-04-20 06:00:00,6.03206,6.03453,6.03101,6.03231,231000000.0
2006-04-20 06:15:00,6.03218,6.03403,6.03031,6.03191,208000000.0
2006-04-20 06:30:00,6.03214,6.03454,6.03121,6.03377,201000000.0
2006-04-20 06:45:00,6.03212,6.03429,6.03122,6.03257,189000000.0
2006-04-20 07:00:00,6.03291,6.03508,6.03192,6.03456,199000000.0
2006-04-20 07:15:00,6.03396,6.03534,6.03128,6.03374,234000000.0
2006-04-20 07:30:00,6.03282,6.03638,6.03128,6.03638,179000000.0
2006-04-20 07:45:00,6.03676,6.03676,6.03114,6.03419,188000000.0
2006-04-20 08:00:00,6.03259,6.03665,6.03091,6.0338,196000000.0
2006-04-20 08:15:00,6.03582,6.04036,6.03278,6.03842,179000000.0
2006-04-20 08:30:00,6.03867,6.04043,6.03565,6.0397,176000000.0
2006-04-20 08:45:00,6.03937,6.04377,6.03737,6.04116,227000000.0
2006-04-20 09:00:00,6.04105,6.04254,6.036,6.03685,195000000.0
2006-04-20 09:15:00,6.03693,6.03823,6.034,6.03548,214000000.0
2006-04-20 09:30:00,6.03645,6.03648,6.03217,6.03353,228000000.0
2006-04-20 09:45:00,6.0348,6.03704,6.03218,6.03409,218000000.0
2006-04-20 10:00:00,6.03434,6.03484,6.0284,6.03317,195000000.0
2006-04-20 10:15:00,6.03345,6.03837,6.03193,6.03761,194000000.0
2006-04-20 10:30:00,6.03737,6.03955,6.03227,6.03655,191000000.0
2006-04-20 10:45:00,6.0359,6.03643,6.03203,6.03307,176000000.0
2006-04-20 11:00:00,6.03217,6.03718,6.03172,6.03653,199000000.0
2006-04-20 11:15:00,6.03633,6.03712,6.0315,6.0339,203000000.0
2006-04-20 11:30:00,6.03293,6.03675,6.03096,6.03657,198000000.0
2006-04-20 11:45:00,6.0363,6.03687,6.03315,6.03622,182000000.0
2006-04-20 12:00:00,6.03628,6.03716,6.03286,6.03603,187000000.0
2006-04-20 12:15:00,6.03614,6.03781,6.03344,6.03675,183000000.0
2006-04-20 12:30:00,6.03665,6.04959,6.03528,6.04854,195000000.0
2006-04-20 12:45:00,6.04683,6.04862,6.04289,6.04769,193000000.0
2006-04-20 13:00:00,6.0482,6.05166,6.04245,6.04622,237000000.0
2006-04-20 13:15:00,6.0471,6.04714,6.0425,6.04499,203000000.0
2006-04-20 13:30:00,6.04499,6.04906,6.0447,6.04534,175000000.0
2006-04-20 13:45:00,6.04633,6.04731,6.04306,6.04479,181000000.0
2006-04-20 14:00:00,6.04475,6.04514,6.03574,6.03815,188000000.0
2006-04-20 14:15:00,6.03814,6.03887,6.03309,6.03654,193000000.0
2006-04-20 14:30:00,6.03718,6.04942,6.03567,6.04738,200000000.0
2006-04-20 14:45:00,6.04713,6.04787,6.04102,6.04488,187000000.0
2006-04-20 15:00:00,6.04489,6.04882,6.04205,6.04675,205000000.0
2006-04-20 15:15:00,6.04731,6.04836,6.04303,6.0475,198000000.0
2006-04-20 15:30:00,6.04746,6.04809,6.03641,6.04507,182000000.0
2006-04-20 15:45:00,6.04488,6.04791,6.04292,6.04756,230000000.0
2006-04-20 16:00:00,6.04734,6.05967,6.04503,6.05438,195000000.0
2006-04-20 16:15:00,6.05361,6.0574,6.05064,6.05225,182000000.0
2006-04-20 16:30:00,6.05151,6.05635,6.05043,6.0562,217000000.0
2006-04-20 16:45:00,6.0554,6.06568,6.0528,6.05736,177000000.0
2006-04-20 17:00:00,6.05718,6.05783,6.04407,6.04627,192000000.0
2006-04-20 17:15:00,6.04662,6.05187,6.04539,6.05039,188000000.0
2006-04-20 17:30:00,6.05231,6.05537,6.0485,6.05063,203000000.0
2006-04-20 17:45:00,6.04926,6.05123,6.04514,6.04667,212000000.0
2006-04-20 18:00:00,6.0478,6.05143,6.04493,6.04564,203000000.0
2006-04-20 18:15:00,6.04739,6.05123,6.04606,6.05032,191000000.0
2006-04-20 18:30:00,6.05078,6.05385,6.04891,6.05222,208000000.0
2006-04-20 18:45:00,6.05275,6.05476,6.05057,6.05106,200000000.0
2006-04-20 19:00:00,6.05135,6.05683,6.05098,6.0551,214000000.0
2006-04-20 19:15:00,6.05526,6.05574,6.0491,6.05046,195000000.0
2006-04-20 19:30:00,6.05108,6.05234,6.04822,6.05098,199000000.0
2006-04-20 19:45:00,6.05071,6.05146,6.04823,6.05016,209000000.0
2006-04-20 20:00:00,6.04997,6.05235,6.04801,6.05114,198000000.0
2006-04-20 20:15:00,6.05255,6.05406,6.04949,6.054,192000000.0
2006-04-20 20:30:00,6.05408,6.05411,6.05053,6.05187,218000000.0
2006-04-20 20:45:00,6.05248,6.05383,6.0483,6.05135,194000000.0
2006-04-20 21:00:00,6.05148,6.05208,6.04907,6.05022,200000000.0
2006-04-20 21:15:00,6.04879,6.05181,6.04823,6.0507,178000000.0
2006-04-20 21:30:00,6.05108,6.05333,6.05016,6.05123,212000000.0
2006-04-20 21:45:00,6.05181,6.05349,6.04822,6.04936,196000000.0
2006-04-20 22:00:00,6.04919,6.0547,6.04808,6.05145,210000000.0
2006-04-20 22:15:00,6.05068,6.05406,6.04989,6.05193,201000000.0
2006-04-20 22:30:00,6.05169,6.05352,6.0506,6.05218,179000000.0
2006-04-20 22:45:00,6.05204,6.05364,6.05018,6.05097,202000000.0
2006-04-20 23:00:00,6.05101,6.05287,6.04869,6.04886,194000000.0
2006-04-20 23:15:00,6.0494,6.05232,6.04885,6.04998,195000000.0
2006-04-20 23:30:00,6.0501,6.05219,6.04955,6.0502,214000000.0
2006-04-20 23:45:00,6.04993,6.05333,6.04982,6.0519,219000000.0
2006-04-21 00:00:00,6.05225,6.05295,6.04896,6.05185,195000000.0
2006-04-21 00:15:00,6.0534,6.05694,6.05117,6.05602,191000000.0
2006-04-21 00:30:00,6.05582,6.06018,6.05424,6.0588,205000000.0
2006-04-21 00:45:00,6.05971,6.05971,6.054,6.05403,189000000.0
2006-04-21 01:00:00,6.05444,6.05998,6.05436,6.05935,188000000.0
2006-04-21 01:15:00,6.05874,6.06194,6.05739,6.06071,192000000.0
2006-04-21 01:30:00,6.06086,6.06432,6.05813,6.06269,211000000.0
2006-04-21 01:45:00,6.06267,6.07227,6.05957,6.05963,196000000.0
2006-04-21 02:00:00,6.05915,6.06098,6.05495,6.05622,216000000.0
2006-04-21 02:15:00,6.05619,6.05799,6.05224,6.05261,203000000.0
2006-04-21 02:30:00,6.05336,6.05732,6.05301,6.0551,204000000.0
2006-04-21 02:45:00,6.0555,6.05781,6.05411,6.05544,200000000.0
2006-04-21 03:00:00,6.05468,6.05899,6.05374,6.05826,215000000.0
2006-04-21 03:15:00,6.0578,6.05964,6.05563,6.05713,183000000.0
2006-04-21 03:30:00,6.05701,6.05824,6.05494,6.05522,210000000.0
2006-04-21 03:45:00,6.05506,6.05751,6.05406,6.05631,190000000.0
2006-04-21 04:00:00,6.05617,6.05728,6.05431,6.05577,213000000.0
2006-04-21 04:15:00,6.05538,6.05651,6.05401,6.05562,172000000.0
2006-04-21 04:30:00,6.05555,6.05664,6.05146,6.05239,184000000.0
2006-04-21 04:45:00,6.05398,6.05526,6.05132,6.05408,199000000.0
2006-04-21 05:00:00,6.05551,6.05574,6.05231,6.05415,193000000.0
2006-04-21 05:15:00,6.05408,6.05559,6.05207,6.05347,212000000.0
2006-04-21 05:30:00,6.05405,6.056,6.05227,6.0539,215000000.0
2006-04-21 05:45:00,6.05394,6.05677,6.05312,6.05317,209000000.0
2006-04-21 06:00:00,6.05349,6.05631,6.05342,6.05513,231000000.0
2006-04-21 06:15:00,6.05493,6.05572,6.05301,6.05371,208000000.0
2006-04-21 06:30:00,6.05385,6.05573,6.05266,6.05304,201000000.0
2006-04-21 06:45:00,6.05428,6.05652,6.0527,6.05594,189000000.0
2006-04-21 07:00:00,6.05564,6.05774,6.05419,6.05666,199000000.0
2006-04-21 07:15:00,6.05675,6.05871,6.05529,6.05864,234000000.0
2006-04-21 07:30:00,6.05856,6.05987,6.05452,6.05722,179000000.0
2006-04-21 07:45:00,6.05839,6.05928,6.05512,6.05928,188000000.0
2006-04-21 08:00:00,6.0591,6.06543,6.05537,6.06504,196000000.0
2006-04-21 08:15:00,6.06522,6.06952,6.06326,6.06497,179000000.0
2006-04-21 08:30:00,6.06417,6.07535,6.0624,6.07194,176000000.0
2006-04-21 08:45:00,6.07189,6.07491,6.06378,6.06476,227000000.0
2006-04-21 09:00:00,6.0652,6.0674,6.05991,6.06423,195000000.0
2006-04-21 09:15:00,6.06449,6.06647,6.06273,6.06413,214000000.0
2006-04-21 09:30:00,6.06402,6.06753,6.06309,6.06608,228000000.0
2006-04-21 09:45:00,6.06466,6.06611,6.05984,6.06143,218000000.0
2006-04-21 10:00:00,6.06104,6.06179,6.03901,6.04975,195000000.0
2006-04-21 10:15:00,6.04998,6.0538,6.0455,6.05182,194000000.0
2006-04-21 10:30:00,6.05114,6.05277,6.04642,6.04975,191000000.0
2006-04-21 10:45:00,6.04997,6.05018,6.04567,6.0474,176000000.0
2006-04-21 11:00:00,6.04749,6.04784,6.0423,6.0438,199000000.0
2006-04-21 11:15:00,6.04558,6.04595,6.03756,6.039,203000000.0
2006-04-21 11:30:00,6.03917,6.04093,6.03709,6.03912,198000000.0
2006-04-21 11:45:00,6.04001,6.04788,6.03996,6.04773,182000000.0
2006-04-21 12:00:00,6.04766,6.04766,6.04298,6.04424,187000000.0
2006-04-21 12:15:00,6.04551,6.04706,6.04127,6.0468,183000000.0
2006-04-21 12:30:00,6.04627,6.05053,6.04541,6.04622,195000000.0
2006-04-21 12:45:00,6.04608,6.05253,6.04569,6.05253,193000000.0
2006-04-21 13:00:00,6.05256,6.05916,6.05065,6.05763,237000000.0
2006-04-21 13:15:00,6.0581,6.05851,6.0514,6.05457,203000000.0
2006-04-21 13:30:00,6.05307,6.05743,6.05194,6.05245,175000000.0
2006-04-21 13:45:00,6.05353,6.05429,6.04935,6.05395,181000000.0
2006-04-21 14:00:00,6.05394,6.05464,6.05107,6.05333,188000000.0
2006-04-21 14:15:00,6.0526,6.0526,6.04403,6.04786,193000000.0
2006-04-21 14:30:00,6.04596,6.04841,6.04475,6.0478,200000000.0
2006-04-21 14:45:00,6.04795,6.04795,6.04223,6.04535,187000000.0
2006-04-21 15:00:00,6.0454,6.04851,6.04384,6.04748,205000000.0
2006-04-21 15:15:00,6.0472,6.05368,6.04624,6.04933,198000000.0
2006-04-21 15:30:00,6.05005,6.05355,6.04817,6.05268,182000000.0
2006-04-21 15:45:00,6.05289,6.05431,6.04892,6.05125,230000000.0
2006-04-21 16:00:00,6.0505,6.05258,6.04751,6.05078,195000000.0
2006-04-21 16:15:00,6.05068,6.05559,6.05009,6.05185,182000000.0
2006-04-21 16:30:00,6.05255,6.05293,6.03121,6.04172,217000000.0
2006-04-21 16:45:00,6.04074,6.0442,6.03608,6.04307,177000000.0
2006-04-21 17:00:00,6.04219,6.04221,6.03344,6.03638,192000000.0
2006-04-21 17:15:00,6.03789,6.03789,6.03327,6.03596,188000000.0
2006-04-21 17:30:00,6.03551,6.04023,6.03486,6.03868,203000000.0
2006-04-21 17:45:00,6.03974,6.04197,6.03718,6.04062,212000000.0
2006-04-21 18:00:00,6.04188,6.04231,6.03746,6.03923,203000000.0
2006-04-21 18:15:00,6.0396,6.04376,6.03803,6.04212,191000000.0
2006-04-21 18:30:00,6.04123,6.04312,6.03956,6.04149,208000000.0
2006-04-21 18:45:00,6.04166,6.0437,6.03838,6.04208,200000000.0
2006-04-21 19:00:00,6.04173,6.05212,6.04173,6.04603,214000000.0
2006-04-21 19:15:00,6.04578,6.04809,6.04074,6.04169,195000000.0
2006-04-21 19:30:00,6.04136,6.04326,6.03768,6.03848,199000000.0
2006-04-21 19:45:00,6.03843,6.04201,6.03843,6.03954,209000000.0
2006-04-21 20:00:00,6.03981,6.0425,6.03806,6.04028,198000000.0
2006-04-21 20:15:00,6.04068,6.04102,6.03644,6.03793,192000000.0
2006-04-21 20:30:00,6.03809,6.04074,6.03583,6.03583,218000000.0
2006-04-21 20:45:00,6.03762,6.04137,6.03679,6.04115,194000000.0
2006-04-21 21:00:00,6.04144,6.04548,6.0399,6.04324,200000000.0
2006-04-21 21:15:00,6.04437,6.0454,6.04167,6.04307,178000000.0
2006-04-21 21:30:00,6.0432,6.04356,6.03881,6.04137,212000000.0
2006-04-21 21:45:00,6.04095,6.04095,6.03587,6.03695,196000000.0
2006-04-21 22:00:00,6.03706,6.039,6.03452,6.03478,210000000.0
2006-04-21 22:15:00,6.03525,6.0399,6.03484,6.0399,201000000.0
2006-04-21 22:30:00,6.04003,6.04268,6.03903,6.03903,179000000.0
2006-04-21 22:45:00,6.0394,6.04212,6.0371,6.03965,202000000.0
2006-04-24 02:00:00,6.02506,6.02956,6.02443,6.02635,216000000.0
2006-04-24 02:15:00,6.02722,6.03142,6.02722,6.03113,203000000.0
2006-04-24 02:30:00,6.0313,6.03513,6.02994,6.03023,204000000.0
2006-04-24 02:45:00,6.02944,6.0343,6.02944,6.03262,200000000.0
2006-04-24 03:00:00,6.03089,6.03531,6.02879,6.03524,215000000.0
2006-04-24 03:15:00,6.03472,6.03539,6.03098,6.03098,183000000.0
2006-04-24 03:30:00,6.03173,6.03642,6.03058,6.03156,210000000.0
2006-04-24 03:45:00,6.03146,6.03527,6.03008,6.03432,190000000.0
2006-04-24 04:00:00,6.034,6.03693,6.0325,6.03467,213000000.0
2006-04-24 04:15:00,6.03496,6.03741,6.03282,6.03624,172000000.0
2006-04-24 04:30:00,6.03606,6.03631,6.03239,6.03419,184000000.0
2006-04-24 04:45:00,6.03473,6.03701,6.032,6.03323,199000000.0
2006-04-24 05:00:00,6.03382,6.03541,6.03299,6.03477,193000000.0
2006-04-24 05:15:00,6.03464,6.03715,6.0333,6.03689,212000000.0
2006-04-24 05:30:00,6.03688,6.04012,6.03492,6.04012,215000000.0
2006-04-24 05:45:00,6.03878,6.04058,6.03663,6.03864,209000000.0
2006-04-24 06:00:00,6.03988,6.04008,6.03582,6.03601,231000000.0
2006-04-24 06:15:00,6.03613,6.03835,6.03467,6.03577,208000000.0
2006-04-24 06:30:00,6.03586,6.03621,6.03067,6.03086,201000000.0
2006-04-24 06:45:00,6.0311,6.03508,6.02995,6.03396,189000000.0
2006-04-24 07:00:00,6.03373,6.0351,6.03199,6.0329,199000000.0
2006-04-24 07:15:00,6.03305,6.03483,6.03087,6.03184,234000000.0
2006-04-24 07:30:00,6.03235,6.03396,6.03059,6.03179,179000000.0
2006-04-24 07:45:00,6.03265,6.03381,6.02924,6.03066,188000000.0
2006-04-24 08:00:00,6.03093,6.03248,6.02713,6.03111,196000000.0
2006-04-24 08:15:00,6.03071,6.03165,6.02767,6.03087,179000000.0
2006-04-24 08:30:00,6.03057,6.03114,6.02131,6.02175,176000000.0
2006-04-24 08:45:00,6.02232,6.02232,6.01477,6.01839,227000000.0
2006-04-24 09:00:00,6.018,6.02424,6.01689,6.02227,195000000.0
2006-04-24 09:15:00,6.0222,6.02328,6.01496,6.01508,214000000.0
2006-04-24 09:30:00,6.01457,6.0167,6.00802,6.00865,228000000.0
2006-04-24 09:45:00,6.01016,6.01994,6.01016,6.01913,218000000.0
2006-04-24 10:00:00,6.01944,6.02272,6.01435,6.01523,195000000.0
2006-04-24 10:15:00,6.01616,6.02053,6.01616,6.01982,194000000.0
2006-04-24 10:30:00,6.01987,6.02407,6.01719,6.02348,191000000.0
2006-04-24 10:45:00,6.02172,6.02348,6.01938,6.02081,176000000.0
2006-04-24 11:00:00,6.02138,6.0239,6.01789,6.0229,199000000.0
2006-04-24 11:15:00,6.02182,6.02606,6.0196,6.02543,203000000.0
2006-04-24 11:30:00,6.02521,6.02853,6.02197,6.02301,198000000.0
2006-04-24 11:45:00,6.02287,6.02434,6.01941,6.01942,182000000.0
2006-04-24 12:00:00,6.01957,6.02291,6.01777,6.02056,187000000.0
2006-04-24 12:15:00,6.02012,6.02268,6.01845,6.02012,183000000.0
2006-04-24 12:30:00,6.02004,6.02303,6.01699,6.01699,195000000.0
2006-04-24 12:45:00,6.01822,6.02264,6.01747,6.02178,193000000.0
2006-04-24 13:00:00,6.02212,6.02293,6.01933,6.02036,237000000.0
2006-04-24 13:15:00,6.02151,6.02914,6.02087,6.0269,203000000.0
2006-04-24 13:30:00,6.02728,6.02971,6.02334,6.02659,175000000.0
2006-04-24 13:45:00,6.0256,6.02598,6.02012,6.02417,181000000.0
2006-04-24 14:00:00,6.02493,6.02991,6.02267,6.02814,188000000.0
2006-04-24 14:15:00,6.02715,6.02784,6.02225,6.02422,193000000.0
2006-04-24 14:30:00,6.02298,6.03283,6.02298,6.03121,200000000.0
2006-04-24 14:45:00,6.03068,6.03115,6.02544,6.02735,187000000.0
2006-04-24 15:00:00,6.02853,6.03157,6.02684,6.02858,205000000.0
2006-04-24 15:15:00,6.02944,6.03255,6.02768,6.03088,198000000.0
2006-04-24 15:30:00,6.03095,6.03612,6.02774,6.03288,182000000.0
2006-04-24 15:45:00,6.03413,6.03629,6.03112,6.03565,230000000.0
2006-04-24 16:00:00,6.0356,6.04288,6.03268,6.03449,195000000.0
2006-04-24 16:15:00,6.03448,6.0388,6.03176,6.03629,182000000.0
2006-04-24 16:30:00,6.03574,6.0371,6.03321,6.03512,217000000.0
2006-04-24 16:45:00,6.03526,6.03674,6.0246,6.02736,177000000.0
2006-04-24 17:00:00,6.02729,6.02843,6.02089,6.02309,192000000.0
2006-04-24 17:15:00,6.02145,6.0269,6.02141,6.02585,188000000.0
2006-04-24 17:30:00,6.02389,6.0264,6.02166,6.02379,203000000.0
2006-04-24 17:45:00,6.02454,6.02523,6.02071,6.02492,212000000.0
2006-04-24 18:00:00,6.02481,6.02517,6.01678,6.01776,203000000.0
2006-04-24 18:15:00,6.01753,6.01816,6.01144,6.01752,191000000.0
2006-04-24 18:30:00,6.0176,6.01823,6.00978,6.01353,208000000.0
2006-04-24 18:45:00,6.01403,6.01597,6.01055,6.01353,200000000.0
2006-04-24 19:00:00,6.01343,6.01434,6.0082,6.01119,214000000.0
2006-04-24 19:15:00,6.01013,6.01515,6.00928,6.01333,195000000.0
2006-04-24 19:30:00,6.01368,6.01536,6.01108,6.01303,199000000.0
2006-04-24 19:45:00,6.01276,6.01396,6.00796,6.00991,209000000.0
2006-04-24 20:00:00,6.00867,6.01108,6.00701,6.00891,198000000.0
2006-04-24 20:15:00,6.00896,6.01171,6.00587,6.0069,192000000.0
2006-04-24 20:30:00,6.00685,6.00981,6.00572,6.00851,218000000.0
2006-04-24 20:45:00,6.00832,6.011,6.00552,6.00762,194000000.0
2006-04-24 21:00:00,6.00887,6.01246,6.00502,6.00585,200000000.0
2006-04-24 21:15:00,6.00628,6.00786,6.00276,6.00452,178000000.0
2006-04-24 21:30:00,6.00513,6.00903,6.00457,6.00839,212000000.0
2006-04-24 21:45:00,6.00734,6.00999,6.00554,6.00815,196000000.0
2006-04-24 22:00:00,6.00748,6.01147,6.00718,6.01002,210000000.0
2006-04-24 22:15:00,6.01056,6.01285,6.00766,6.00959,201000000.0
2006-04-24 22:30:00,6.0091,6.01307,6.0091,6.0115,179000000.0
2006-04-24 22:45:00,6.01167,6.01646,6.01046,6.01646,202000000.0
2006-04-24 23:00:00,6.01687,6.01721,6.01122,6.01257,194000000.0
2006-04-24 23:15:00,6.0125,6.01783,6.01122,6.01783,195000000.0
2006-04-24 23:30:00,6.01801,6.01852,6.0158,6.01636,214000000.0
2006-04-24 23:45:00,6.01609,6.0202,6.01425,6.01847,219000000.0
2006-04-25 00:00:00,6.01812,6.02177,6.01651,6.01982,195000000.0
2006-04-25 00:15:00,6.01962,6.02103,6.01556,6.01699,191000000.0
2006-04-25 00:30:00,6.01718,6.01876,6.01511,6.01702,205000000.0
2006-04-25 00:45:00,6.01661,6.01802,6.01455,6.0146,189000000.0
2006-04-25 01:00:00,6.01509,6.02097,6.01509,6.01971,188000000.0
2006-04-25 01:15:00,6.01968,6.02057,6.01732,6.01768,192000000.0
2006-04-25 01:30:00,6.01775,6.02196,6.01659,6.02138,211000000.0
2006-04-25 01:45:00,6.02111,6.02329,6.01834,6.01877,196000000.0
2006-04-25 02:00:00,6.01853,6.02344,6.01853,6.02166,216000000.0
2006-04-25 02:15:00,6.02178,6.02418,6.01929,6.0201,203000000.0
2006-04-25 02:30:00,6.02178,6.02409,6.02087,6.02191,204000000.0
2006-04-25 02:45:00,6.02072,6.02338,6.01902,6.02291,200000000.0
2006-04-25 03:00:00,6.0229,6.02497,6.02066,6.02442,215000000.0
2006-04-25 03:15:00,6.02375,6.02632,6.02256,6.02478,183000000.0
2006-04-25 03:30:00,6.02481,6.02618,6.02279,6.02472,210000000.0
2006-04-25 03:45:00,6.02391,6.02526,6.02229,6.02296,190000000.0
2006-04-25 04:00:00,6.02313,6.02605,6.02145,6.02256,213000000.0
2006-04-25 04:15:00,6.02261,6.02486,6.02061,6.0235,172000000.0
2006-04-25 04:30:00,6.02375,6.02462,6.02141,6.02289,184000000.0
2006-04-25 04:45:00,6.02367,6.02597,6.02266,6.0233,199000000.0
2006-04-25 05:00:00,6.02389,6.02615,6.0232,6.02486,193000000.0
2006-04-25 05:15:00,6.02506,6.02746,6.02415,6.02597,212000000.0
2006-04-25 05:30:00,6.02594,6.02732,6.02404,6.02484,215000000.0
2006-04-25 05:45:00,6.02539,6.02655,6.0218,6.02214,209000000.0
2006-04-25 06:00:00,6.02236,6.02458,6.02064,6.02304,231000000.0
2006-04-25 06:15:00,6.02275,6.0244,6.01984,6.02052,208000000.0
2006-04-25 06:30:00,6.02067,6.0222,6.0192,6.02044,201000000.0
2006-04-25 06:45:00,6.01976,6.02254,6.01836,6.02061,189000000.0
2006-04-25 07:00:00,6.02051,6.02189,6.01823,6.02004,199000000.0
2006-04-25 07:15:00,6.02016,6.02104,6.01771,6.01816,234000000.0
2006-04-25 07:30:00,6.0183,6.0234,6.01743,6.0215,179000000.0
2006-04-25 07:45:00,6.02233,6.02321,6.01584,6.01631,188000000.0
2006-04-25 08:00:00,6.0182,6.02115,6.0123,6.01979,196000000.0
2006-04-25 08:15:00,6.02027,6.02156,6.01743,6.01947,179000000.0
2006-04-25 08:30:00,6.02041,6.02415,6.01838,6.02292,176000000.0
2006-04-25 08:45:00,6.02297,6.02354,6.01791,6.02027,227000000.0
2006-04-25 09:00:00,6.02073,6.02147,6.01275,6.01349,195000000.0
2006-04-25 09:15:00,6.01584,6.01753,6.0116,6.01446,214000000.0
2006-04-25 09:30:00,6.01405,6.01721,6.01085,6.01153,228000000.0
2006-04-25 09:45:00,6.01132,6.01469,6.0099,6.01341,218000000.0
2006-04-25 10:00:00,6.01349,6.01891,6.00294,6.01775,195000000.0
2006-04-25 10:15:00,6.01858,6.01858,6.00704,6.01201,194000000.0
2006-04-25 10:30:00,6.01176,6.01387,6.00881,6.01112,191000000.0
2006-04-25 10:45:00,6.0117,6.01448,6.00965,6.01429,176000000.0
2006-04-25 11:00:00,6.0143,6.01535,6.01112,6.01331,199000000.0
2006-04-25 11:15:00,6.01307,6.01716,6.01202,6.01479,203000000.0
2006-04-25 11:30:00,6.01447,6.01525,6.0118,6.01443,198000000.0
2006-04-25 11:45:00,6.01459,6.01754,6.0126,6.01704,182000000.0
2006-04-25 12:00:00,6.01518,6.02216,6.01446,6.0205,187000000.0
2006-04-25 12:15:00,6.02121,6.02141,6.01507,6.01948,183000000.0
2006-04-25 12:30:00,6.01904,6.0228,6.01806,6.01878,195000000.0
2006-04-25 12:45:00,6.01874,6.0205,6.01641,6.0179,193000000.0
2006-04-25 13:00:00,6.01779,6.01839,6.00944,6.00944,237000000.0
2006-04-25 13:15:00,6.01088,6.01513,6.0098,6.01268,203000000.0
2006-04-25 13:30:00,6.01256,6.01367,6.00887,6.01144,175000000.0
2006-04-25 13:45:00,6.01229,6.01285,6.00934,6.01158,181000000.0
2006-04-25 14:00:00,6.01113,6.01225,5.99697,5.99947,188000000.0
2006-04-25 14:15:00,5.99993,6.00009,5.99876,5.99929,193000000.0
2006-04-25 14:30:00,5.99915,6.0026,5.99717,5.99961,200000000.0
2006-04-25 14:45:00,5.9995,6.00163,5.99584,5.99912,187000000.0
2006-04-25 15:00:00,5.99976,6.00194,5.99506,5.99814,205000000.0
2006-04-25 15:15:00,5.99883,6.00055,5.99395,5.99677,198000000.0
2006-04-25 15:30:00,5.99702,5.99732,5.99096,5.9939,182000000.0
2006-04-25 15:45:00,5.99338,6.00295,5.99077,6.00295,230000000.0
2006-04-25 16:00:00,6.0057,6.02175,6.00505,6.01354,195000000.0
2006-04-25 16:15:00,6.01418,6.02489,6.01094,6.01915,182000000.0
2006-04-25 16:30:00,6.01934,6.02053,6.01321,6.01614,217000000.0
2006-04-25 16:45:00,6.01418,6.01629,6.00701,6.00921,177000000.0
2006-04-25 17:00:00,6.0082,6.00915,6.00055,6.00055,192000000.0
2006-04-25 17:15:00,5.99982,6.00769,5.99887,6.00668,188000000.0
2006-04-25 17:30:00,6.00635,6.01462,6.00502,6.01144,203000000.0
2006-04-25 17:45:00,6.01068,6.01115,6.00268,6.00518,212000000.0
2006-04-25 18:00:00,6.00487,6.00813,6.00132,6.00627,203000000.0
2006-04-25 18:15:00,6.00676,6.01164,6.00623,6.0086,191000000.0
2006-04-25 18:30:00,6.00873,6.00946,6.00555,6.00838,208000000.0
2006-04-25 18:45:00,6.00716,6.0116,6.00537,6.00867,200000000.0
2006-04-25 19:00:00,6.00899,6.00908,6.00573,6.00762,214000000.0
2006-04-25 19:15:00,6.00779,6.00923,6.00425,6.00698,195000000.0
2006-04-25 19:30:00,6.00715,6.00843,6.00482,6.00819,199000000.0
2006-04-25 19:45:00,6.00718,6.00868,6.00471,6.00499,209000000.0
2006-04-25 20:00:00,6.00407,6.00714,6.00376,6.00376,198000000.0
2006-04-25 20:15:00,6.0049,6.00596,6.00281,6.00541,192000000.0
2006-04-25 20:30:00,6.00524,6.00704,5.99835,5.99942,218000000.0
2006-04-25 20:45:00,5.99839,6.0024,5.99303,5.9941,194000000.0
2006-04-25 21:00:00,5.99357,5.9972,5.99189,5.99372,200000000.0
2006-04-25 21:15:00,5.99352,5.9966,5.99288,5.99572,178000000.0
2006-04-25 21:30:00,5.99604,5.99666,5.99494,5.99666,212000000.0
2006-04-25 21:45:00,5.99651,5.99726,5.99561,5.99582,196000000.0
2006-04-25 22:00:00,5.99554,5.99629,5.99493,5.995,210000000.0
2006-04-25 22:15:00,5.99512,5.99652,5.99501,5.99577,201000000.0
2006-04-25 22:30:00,5.99559,5.99727,5.99559,5.99711,179000000.0
2006-04-25 22:45:00,5.9969,5.99715,5.99397,5.99672,202000000.0
2006-04-25 23:00:00,5.9968,5.99734,5.9947,5.99474,194000000.0
2006-04-25 23:15:00,5.99511,5.99639,5.99478,5.99505,195000000.0
2006-04-25 23:30:00,5.99518,5.99777,5.99487,5.99691,214000000.0
2006-04-25 23:45:00,5.99667,5.99859,5.99651,5.9981,219000000.0
2006-04-26 00:00:00,5.99806,5.99839,5.99616,5.99742,195000000.0
2006-04-26 00:15:00,5.99762,5.99858,5.99736,5.99853,191000000.0
2006-04-26 00:30:00,5.99879,6.00083,5.9983,5.99968,205000000.0
2006-04-26 00:45:00,5.99917,5.99979,5.998,5.99806,189000000.0
2006-04-26 01:00:00,5.99792,5.99907,5.99684,5.99885,188000000.0
2006-04-26 01:15:00,5.99878,6.00145,5.99847,6.00122,192000000.0
2006-04-26 01:30:00,6.00143,6.00168,5.99749,5.99967,211000000.0
2006-04-26 01:45:00,5.99991,6.00004,5.99751,5.99911,196000000.0
2006-04-26 02:00:00,5.99929,6.00087,5.99823,5.99911,216000000.0
2006-04-26 02:15:00,5.99923,6.00088,5.99845,6.00039,203000000.0
2006-04-26 02:30:00,6.00053,6.00072,5.99445,5.99609,204000000.0
2006-04-26 02:45:00,5.99637,5.99855,5.99599,5.9962,200000000.0
2006-04-26 03:00:00,5.99571,5.99778,5.99473,5.99778,215000000.0
2006-04-26 03:15:00,5.99759,5.99993,5.99728,5.99853,183000000.0
2006-04-26 03:30:00,5.99861,6.00009,5.99823,5.99937,210000000.0
2006-04-26 03:45:00,5.99901,6.00134,5.99884,6.00099,190000000.0
2006-04-26 04:00:00,6.00096,6.00198,5.99942,5.99982,213000000.0
2006-04-26 04:15:00,5.9999,6.00206,5.99963,6.00169,172000000.0
2006-04-26 04:30:00,6.00151,6.00151,5.99939,5.99991,184000000.0
2006-04-26 04:45:00,5.99988,6.00127,5.99956,6.00062,199000000.0
2006-04-26 05:00:00,6.00049,6.00076,5.99937,5.99973,193000000.0
2006-04-26 05:15:00,5.99978,6.00049,5.99952,5.9998,212000000.0
2006-04-26 05:30:00,5.99969,6.00189,5.99943,6.00099,215000000.0
2006-04-26 05:45:00,6.00128,6.00493,6.00128,6.00353,209000000.0
2006-04-26 06:00:00,6.00335,6.00665,6.00284,6.00388,231000000.0
2006-04-26 06:15:00,6.0036,6.00403,6.00053,6.00053,208000000.0
2006-04-26 06:30:00,6.00071,6.00412,6.00052,6.00275,201000000.0
2006-04-26 06:45:00,6.00251,6.00449,6.00245,6.00394,189000000.0
2006-04-26 07:00:00,6.00399,6.00498,6.00272,6.00319,199000000.0
2006-04-26 07:15:00,6.00325,6.00462,6.00298,6.00391,234000000.0
2006-04-26 07:30:00,6.00389,6.0045,5.99806,6.0009,179000000.0
2006-04-26 07:45:00,6.00097,6.00122,5.99718,5.99929,188000000.0
2006-04-26 08:00:00,5.99927,6.00304,5.99754,6.0024,196000000.0
2006-04-26 08:15:00,6.00201,6.0028,5.99873,6.00093,179000000.0
2006-04-26 08:30:00,6.00118,6.00434,5.99935,6.00373,176000000.0
2006-04-26 08:45:00,6.00384,6.00766,5.99889,6.00078,227000000.0
2006-04-26 09:00:00,5.99998,6.00586,5.99775,6.00458,195000000.0
2006-04-26 09:15:00,6.00316,6.005,5.99908,6.00344,214000000.0
2006-04-26 09:30:00,6.00284,6.00765,6.00229,6.0038,228000000.0
2006-04-26 09:45:00,6.00517,6.01135,6.00392,6.00982,218000000.0
2006-04-26 10:00:00,6.00998,6.01116,6.00629,6.00646,195000000.0
2006-04-26 10:15:00,6.00741,6.00923,6.00485,6.00676,194000000.0
2006-04-26 10:30:00,6.00611,6.01459,6.00487,6.01069,191000000.0
2006-04-26 10:45:00,6.0109,6.01145,6.00719,6.00969,176000000.0
2006-04-26 11:00:00,6.00793,6.01004,6.00483,6.00763,199000000.0
2006-04-26 11:15:00,6.00843,6.0097,6.00252,6.00329,203000000.0
2006-04-26 11:30:00,6.00464,6.00589,6.00101,6.00295,198000000.0
2006-04-26 11:45:00,6.00226,6.00354,5.99979,6.00103,182000000.0
2006-04-26 12:00:00,6.00197,6.00294,5.99938,6.00186,187000000.0
2006-04-26 12:15:00,6.00181,6.00559,6.00043,6.00376,183000000.0
2006-04-26 12:30:00,6.00414,6.00451,5.99997,6.00201,195000000.0
2006-04-26 12:45:00,6.00256,6.00709,6.00119,6.00526,193000000.0
2006-04-26 13:00:00,6.00509,6.00715,6.00297,6.00612,237000000.0
2006-04-26 13:15:00,6.00527,6.00772,5.99998,6.00448,203000000.0
2006-04-26 13:30:00,6.00374,6.00581,6.00016,6.00172,175000000.0
2006-04-26 13:45:00,6.0022,6.004,5.99769,5.99886,181000000.0
2006-04-26 14:00:00,5.99865,5.99894,5.99497,5.9979,188000000.0
2006-04-26 14:15:00,5.99785,5.99906,5.99333,5.99854,193000000.0
2006-04-26 14:30:00,6.0018,6.01673,6.00088,6.01573,200000000.0
2006-04-26 14:45:00,6.01668,6.01683,5.99848,5.9999,187000000.0
2006-04-26 15:00:00,5.99991,6.00096,5.99032,5.99737,205000000.0
2006-04-26 15:15:00,5.99746,5.99757,5.98624,5.99427,198000000.0
2006-04-26 15:30:00,5.99475,5.99601,5.98943,5.99235,182000000.0
2006-04-26 15:45:00,5.99107,5.99365,5.98804,5.99078,230000000.0
2006-04-26 16:00:00,5.99198,6.00116,5.98294,5.98882,195000000.0
2006-04-26 16:15:00,5.99053,6.00026,5.98783,5.99908,182000000.0
2006-04-26 16:30:00,5.9985,5.99938,5.99325,5.99731,217000000.0
2006-04-26 16:45:00,5.99692,6.00026,5.98933,5.99035,177000000.0
2006-04-26 17:00:00,5.99073,5.99238,5.98642,5.98847,192000000.0
2006-04-26 17:15:00,5.9888,5.99269,5.98764,5.99044,188000000.0
2006-04-26 17:30:00,5.99078,5.99078,5.98536,5.98642,203000000.0
2006-04-26 17:45:00,5.98585,5.98794,5.97943,5.98091,212000000.0
2006-04-26 18:00:00,5.97864,5.98094,5.97689,5.97911,203000000.0
2006-04-26 18:15:00,5.97918,5.98223,5.97517,5.98223,191000000.0
2006-04-26 18:30:00,5.98257,5.9829,5.97769,5.97827,208000000.0
2006-04-26 18:45:00,5.97941,5.98036,5.97633,5.9792,200000000.0
2006-04-26 19:00:00,5.97981,5.98635,5.97815,5.98606,214000000.0
2006-04-26 19:15:00,5.98553,5.98921,5.98347,5.98745,195000000.0
2006-04-26 19:30:00,5.98729,5.99327,5.98515,5.99274,199000000.0
2006-04-26 19:45:00,5.99157,5.9921,5.98738,5.99086,209000000.0
2006-04-26 20:00:00,5.99018,5.99029,5.98539,5.98686,198000000.0
2006-04-26 20:15:00,5.98842,5.98902,5.98313,5.98313,192000000.0
2006-04-26 20:30:00,5.98389,5.98671,5.98101,5.98283,218000000.0
2006-04-26 20:45:00,5.98358,5.98454,5.98107,5.98295,194000000.0
2006-04-26 21:00:00,5.98292,5.98703,5.9809,5.98572,200000000.0
2006-04-26 21:15:00,5.98562,5.9879,5.98389,5.98567,178000000.0
2006-04-26 21:30:00,5.98565,5.98712,5.98349,5.98636,212000000.0
2006-04-26 21:45:00,5.98584,5.98669,5.9825,5.98516,196000000.0
2006-04-26 22:00:00,5.98426,5.98741,5.98407,5.98607,210000000.0
2006-04-26 22:15:00,5.98594,5.98681,5.9841,5.9841,201000000.0
2006-04-26 22:30:00,5.9852,5.98595,5.9831,5.9852,179000000.0
2006-04-26 22:45:00,5.98465,5.98681,5.98319,5.98463,202000000.0
2006-04-26 23:00:00,5.98461,5.98813,5.98318,5.98686,194000000.0
2006-04-26 23:15:00,5.98704,5.98891,5.98464,5.9848,195000000.0
2006-04-26 23:30:00,5.98505,5.98965,5.98391,5.9894,214000000.0
2006-04-26 23:45:00,5.98837,5.9906,5.9852,5.9866,219000000.0
2006-04-27 00:00:00,5.98821,5.98961,5.98574,5.98641,195000000.0
2006-04-27 00:15:00,5.9862,5.98833,5.98402,5.98486,191000000.0
2006-04-27 00:30:00,5.98525,5.98718,5.98344,5.9848,205000000.0
2006-04-27 00:45:00,5.98366,5.98969,5.98322,5.98637,189000000.0
2006-04-27 01:00:00,5.98706,5.98931,5.9843,5.98646,188000000.0
2006-04-27 01:15:00,5.98649,5.98853,5.98395,5.98595,192000000.0
2006-04-27 01:30:00,5.98708,5.98854,5.98425,5.98711,211000000.0
2006-04-27 01:45:00,5.98622,5.98779,5.98344,5.98581,196000000.0
2006-04-27 02:00:00,5.98571,5.98753,5.98362,5.98539,216000000.0
2006-04-27 02:15:00,5.98492,5.98781,5.9844,5.9871,203000000.0
2006-04-27 02:30:00,5.98719,5.98758,5.98275,5.98398,204000000.0
2006-04-27 02:45:00,5.9826,5.9841,5.97869,5.97944,200000000.0
2006-04-27 03:00:00,5.97959,5.98217,5.97565,5.97715,215000000.0
2006-04-27 03:15:00,5.97753,5.98129,5.97564,5.97999,183000000.0
2006-04-27 03:30:00,5.97991,5.98228,5.97909,5.98224,210000000.0
2006-04-27 03:45:00,5.98185,5.98407,5.98052,5.98118,190000000.0
2006-04-27 04:00:00,5.98235,5.98435,5.98091,5.98274,213000000.0
2006-04-27 04:15:00,5.98303,5.98505,5.98135,5.9827,172000000.0
2006-04-27 04:30:00,5.98213,5.98449,5.98144,5.98358,184000000.0
2006-04-27 04:45:00,5.98314,5.98446,5.98141,5.98336,199000000.0
2006-04-27 05:00:00,5.98301,5.9863,5.98134,5.98438,193000000.0
2006-04-27 05:15:00,5.98458,5.98618,5.98245,5.98506,212000000.0
2006-04-27 05:30:00,5.98538,5.98767,5.98262,5.98262,215000000.0
2006-04-27 05:45:00,5.9829,5.98636,5.98265,5.98426,209000000.0
2006-04-27 06:00:00,5.98426,5.98659,5.9835,5.98526,231000000.0
2006-04-27 06:15:00,5.98518,5.98792,5.98383,5.98642,208000000.0
2006-04-27 06:30:00,5.98664,5.98771,5.98437,5.98474,201000000.0
2006-04-27 06:45:00,5.98442,5.98626,5.98342,5.98486,189000000.0
2006-04-27 07:00:00,5.98491,5.98592,5.98154,5.98362,199000000.0
2006-04-27 07:15:00,5.98365,5.98518,5.98113,5.98248,234000000.0
2006-04-27 07:30:00,5.98259,5.98427,5.98055,5.98209,179000000.0
2006-04-27 07:45:00,5.98177,5.98431,5.97993,5.98396,188000000.0
2006-04-27 08:00:00,5.98472,5.98765,5.98149,5.98529,196000000.0
2006-04-27 08:15:00,5.98618,5.99093,5.98487,5.99087,179000000.0
2006-04-27 08:30:00,5.99011,5.99096,5.98602,5.98647,176000000.0
2006-04-27 08:45:00,5.98784,5.98997,5.98202,5.98361,227000000.0
2006-04-27 09:00:00,5.98516,5.98679,5.98074,5.98644,195000000.0
2006-04-27 09:15:00,5.9855,5.99157,5.98189,5.99066,214000000.0
2006-04-27 09:30:00,5.99074,5.99471,5.9864,5.99307,228000000.0
2006-04-27 09:45:00,5.99412,5.99591,5.99023,5.99488,218000000.0
2006-04-27 10:00:00,5.995,5.99511,5.98733,5.99091,195000000.0
2006-04-27 10:15:00,5.99038,5.99227,5.98755,5.98839,194000000.0
2006-04-27 10:30:00,5.98975,5.99288,5.98751,5.99032,191000000.0
2006-04-27 10:45:00,5.99013,5.99301,5.98957,5.99224,176000000.0
2006-04-27 11:00:00,5.99253,5.99368,5.98928,5.99039,199000000.0
2006-04-27 11:15:00,5.98922,5.99176,5.98729,5.99059,203000000.0
2006-04-27 11:30:00,5.99165,5.99614,5.98955,5.99285,198000000.0
2006-04-27 11:45:00,5.99286,5.9936,5.98917,5.99174,182000000.0
2006-04-27 12:00:00,5.99147,5.99384,5.98875,5.9914,187000000.0
2006-04-27 12:15:00,5.99099,5.99318,5.98807,5.9921,183000000.0
2006-04-27 12:30:00,5.99228,5.9995,5.9879,5.99609,195000000.0
2006-04-27 12:45:00,5.99611,6.00005,5.99504,5.99734,193000000.0
2006-04-27 13:00:00,5.99815,5.99911,5.9936,5.99507,237000000.0
2006-04-27 13:15:00,5.99455,5.99789,5.99315,5.99656,203000000.0
2006-04-27 13:30:00,5.99627,6.00507,5.99514,6.00505,175000000.0
2006-04-27 13:45:00,6.00521,6.00794,5.99976,6.00344,181000000.0
2006-04-27 14:00:00,6.00267,6.00669,5.99987,6.00285,188000000.0
2006-04-27 14:15:00,6.00321,6.00491,5.99694,5.99944,193000000.0
2006-04-27 14:30:00,6.00044,6.00287,5.99717,6.00145,200000000.0
2006-04-27 14:45:00,6.00003,6.00259,5.99427,5.99654,187000000.0
2006-04-27 15:00:00,5.99668,5.99844,5.99194,5.99434,205000000.0
2006-04-27 15:15:00,5.99515,5.9978,5.98964,5.99165,198000000.0
2006-04-27 15:30:00,5.99219,5.99481,5.9886,5.99481,182000000.0
2006-04-27 15:45:00,5.99343,5.99599,5.9894,5.99574,230000000.0
2006-04-27 16:00:00,5.99523,5.99523,5.9645,5.9672,195000000.0
2006-04-27 16:15:00,5.96693,5.96704,5.95283,5.95336,182000000.0
2006-04-27 16:30:00,5.95262,5.95529,5.94672,5.95,217000000.0
2006-04-27 16:45:00,5.95005,5.95286,5.94014,5.94446,177000000.0
2006-04-27 17:00:00,5.94363,5.94795,5.94137,5.94795,192000000.0
2006-04-27 17:15:00,5.94839,5.95351,5.94717,5.95031,188000000.0
2006-04-27 17:30:00,5.95173,5.95173,5.94437,5.9455,203000000.0
2006-04-27 17:45:00,5.9455,5.96265,5.94312,5.95068,212000000.0
2006-04-27 18:00:00,5.95083,5.95084,5.93903,5.94398,203000000.0
2006-04-27 18:15:00,5.94322,5.94802,5.94177,5.94628,191000000.0
2006-04-27 18:30:00,5.94558,5.94661,5.94158,5.94531,208000000.0
2006-04-27 18:45:00,5.94523,5.94708,5.9384,5.93984,200000000.0
2006-04-27 19:00:00,5.9398,5.9447,5.93948,5.94059,214000000.0
2006-04-27 19:15:00,5.94035,5.94478,5.93902,5.94445,195000000.0
2006-04-27 19:30:00,5.94422,5.94643,5.94059,5.94539,199000000.0
2006-04-27 19:45:00,5.94401,5.94936,5.94357,5.94801,209000000.0
2006-04-27 20:00:00,5.94779,5.94869,5.94442,5.94658,198000000.0
2006-04-27 20:15:00,5.94544,5.94615,5.94212,5.94283,192000000.0
2006-04-27 20:30:00,5.94322,5.94628,5.94156,5.94417,218000000.0
2006-04-27 20:45:00,5.94333,5.94565,5.93959,5.94356,194000000.0
2006-04-27 21:00:00,5.94314,5.94661,5.94171,5.94496,200000000.0
2006-04-27 21:15:00,5.94463,5.94748,5.94313,5.94472,178000000.0
2006-04-27 21:30:00,5.94547,5.94663,5.94268,5.94558,212000000.0
2006-04-27 21:45:00,5.94594,5.94722,5.94285,5.94518,196000000.0
2006-04-27 22:00:00,5.94535,5.94668,5.94367,5.94443,210000000.0
2006-04-27 22:15:00,5.94409,5.94933,5.94409,5.94753,201000000.0
2006-04-27 22:30:00,5.94764,5.94929,5.94406,5.94533,179000000.0
2006-04-27 22:45:00,5.94481,5.94784,5.94301,5.94444,202000000.0
2006-04-27 23:00:00,5.94552,5.94871,5.94411,5.94664,194000000.0
2006-04-27 23:15:00,5.94756,5.94848,5.94231,5.94346,195000000.0
2006-04-27 23:30:00,5.9425,5.94762,5.94134,5.94604,214000000.0
2006-04-27 23:45:00,5.94657,5.94841,5.94489,5.9474,219000000.0
2006-04-28 00:00:00,5.94714,5.95078,5.94636,5.94877,195000000.0
2006-04-28 00:15:00,5.94844,5.94942,5.94513,5.94603,191000000.0
2006-04-28 00:30:00,5.94596,5.94728,5.94254,5.94371,205000000.0
2006-04-28 00:45:00,5.94376,5.94769,5.94376,5.9457,189000000.0
2006-04-28 01:00:00,5.94579,5.94884,5.94491,5.9477,188000000.0
2006-04-28 01:15:00,5.94776,5.94919,5.94441,5.94616,192000000.0
2006-04-28 01:30:00,5.94594,5.94687,5.94357,5.94528,211000000.0
2006-04-28 01:45:00,5.94542,5.94595,5.94128,5.94295,196000000.0
2006-04-28 02:00:00,5.94319,5.94603,5.94102,5.94534,216000000.0
2006-04-28 02:15:00,5.94484,5.94661,5.94209,5.94636,203000000.0
2006-04-28 02:30:00,5.94513,5.9482,5.94405,5.94531,204000000.0
2006-04-28 02:45:00,5.94593,5.94721,5.94198,5.94222,200000000.0
2006-04-28 03:00:00,5.94196,5.94552,5.9402,5.94502,215000000.0
2006-04-28 03:15:00,5.94538,5.94975,5.94423,5.94713,183000000.0
2006-04-28 03:30:00,5.94738,5.95161,5.94702,5.95007,210000000.0
2006-04-28 03:45:00,5.94921,5.95248,5.94797,5.95112,190000000.0
2006-04-28 04:00:00,5.95024,5.95226,5.9483,5.95035,213000000.0
2006-04-28 04:15:00,5.95013,5.95119,5.94852,5.95063,172000000.0
2006-04-28 04:30:00,5.94993,5.9513,5.94756,5.94994,184000000.0
2006-04-28 04:45:00,5.94976,5.95004,5.9474,5.94885,199000000.0
2006-04-28 05:00:00,5.94871,5.94944,5.94625,5.94707,193000000.0
2006-04-28 05:15:00,5.9472,5.95045,5.9472,5.9479,212000000.0
2006-04-28 05:30:00,5.94822,5.95141,5.94785,5.94813,215000000.0
2006-04-28 05:45:00,5.94845,5.95025,5.94726,5.94946,209000000.0
2006-04-28 06:00:00,5.9501,5.9511,5.94728,5.95027,231000000.0
2006-04-28 06:15:00,5.95143,5.95143,5.94728,5.94771,208000000.0
2006-04-28 06:30:00,5.9479,5.95016,5.94661,5.9467,201000000.0
2006-04-28 06:45:00,5.94625,5.94976,5.94533,5.94667,189000000.0
2006-04-28 07:00:00,5.94583,5.94884,5.94552,5.94702,199000000.0
2006-04-28 07:15:00,5.94652,5.95019,5.94512,5.94889,234000000.0
2006-04-28 07:30:00,5.94768,5.95028,5.94654,5.9484,179000000.0
2006-04-28 07:45:00,5.94694,5.95056,5.9459,5.94791,188000000.0
2006-04-28 08:00:00,5.94804,5.94868,5.94484,5.94726,196000000.0
2006-04-28 08:15:00,5.94688,5.94789,5.93696,5.93819,179000000.0
2006-04-28 08:30:00,5.93836,5.94752,5.93776,5.94567,176000000.0
2006-04-28 08:45:00,5.94589,5.9504,5.94216,5.94402,227000000.0
2006-04-28 09:00:00,5.9435,5.94662,5.94188,5.94523,195000000.0
2006-04-28 09:15:00,5.94439,5.94609,5.93698,5.9404,214000000.0
2006-04-28 09:30:00,5.94062,5.9427,5.93865,5.9405,228000000.0
2006-04-28 09:45:00,5.94109,5.94136,5.93466,5.94069,218000000.0
2006-04-28 10:00:00,5.94041,5.94114,5.93503,5.93953,195000000.0
2006-04-28 10:15:00,5.9394,5.94135,5.93578,5.93893,194000000.0
2006-04-28 10:30:00,5.9375,5.93919,5.93005,5.93386,191000000.0
2006-04-28 10:45:00,5.93378,5.93634,5.93098,5.9336,176000000.0
2006-04-28 11:00:00,5.9323,5.94054,5.93111,5.93817,199000000.0
2006-04-28 11:15:00,5.93848,5.93943,5.93238,5.93416,203000000.0
2006-04-28 11:30:00,5.93494,5.93818,5.93035,5.93767,198000000.0
2006-04-28 11:45:00,5.93676,5.9383,5.93437,5.93604,182000000.0
2006-04-28 12:00:00,5.93602,5.9416,5.9358,5.9416,187000000.0
2006-04-28 12:15:00,5.9418,5.94237,5.93886,5.94021,183000000.0
2006-04-28 12:30:00,5.93998,5.94392,5.93794,5.94034,195000000.0
2006-04-28 12:45:00,5.94003,5.94187,5.93761,5.93956,193000000.0
2006-04-28 13:00:00,5.93953,5.94307,5.93607,5.94193,237000000.0
2006-04-28 13:15:00,5.9422,5.94822,5.94127,5.94643,203000000.0
2006-04-28 13:30:00,5.94635,5.94844,5.94403,5.94697,175000000.0
2006-04-28 13:45:00,5.94546,5.94598,5.94068,5.9436,181000000.0
2006-04-28 14:00:00,5.9435,5.94707,5.9419,5.94522,188000000.0
2006-04-28 14:15:00,5.94532,5.94713,5.94321,5.94517,193000000.0
2006-04-28 14:30:00,5.94393,5.94393,5.9327,5.93666,200000000.0
2006-04-28 14:45:00,5.93742,5.93883,5.93251,5.93503,187000000.0
2006-04-28 15:00:00,5.93277,5.93869,5.93017,5.93838,205000000.0
2006-04-28 15:15:00,5.93806,5.93963,5.93338,5.93492,198000000.0
2006-04-28 15:30:00,5.93496,5.93633,5.92818,5.93027,182000000.0
2006-04-28 15:45:00,5.93011,5.9312,5.924,5.92828,230000000.0
2006-04-28 16:00:00,5.92828,5.93055,5.9266,5.92725,195000000.0
2006-04-28 16:15:00,5.92693,5.92851,5.92255,5.92738,182000000.0
2006-04-28 16:30:00,5.92749,5.92749,5.91993,5.92587,217000000.0
2006-04-28 16:45:00,5.92496,5.92585,5.91575,5.91578,177000000.0
2006-04-28 17:00:00,5.91651,5.91813,5.89991,5.9052,192000000.0
2006-04-28 17:15:00,5.90485,5.90933,5.9036,5.90725,188000000.0
2006-04-28 17:30:00,5.90726,5.91031,5.90286,5.90903,203000000.0
2006-04-28 17:45:00,5.90853,5.90913,5.90191,5.90298,212000000.0
2006-04-28 18:00:00,5.90276,5.90301,5.89726,5.89887,203000000.0
2006-04-28 18:15:00,5.89883,5.903,5.89646,5.9022,191000000.0
2006-04-28 18:30:00,5.90288,5.90717,5.89968,5.90452,208000000.0
2006-04-28 18:45:00,5.90511,5.9055,5.89936,5.89951,200000000.0
2006-04-28 19:00:00,5.89998,5.90537,5.89998,5.90178,214000000.0
2006-04-28 19:15:00,5.90238,5.90347,5.89923,5.90268,195000000.0
2006-04-28 19:30:00,5.90226,5.90647,5.90059,5.90296,199000000.0
2006-04-28 19:45:00,5.90338,5.90488,5.89948,5.90125,209000000.0
2006-04-28 20:00:00,5.9007,5.90351,5.89963,5.90271,198000000.0
2006-04-28 20:15:00,5.90164,5.90472,5.9008,5.90472,192000000.0
2006-04-28 20:30:00,5.90342,5.90696,5.90157,5.90519,218000000.0
2006-04-28 20:45:00,5.9054,5.90975,5.90416,5.90827,194000000.0
2006-04-28 21:00:00,5.90847,5.90891,5.9057,5.90779,200000000.0
2006-04-28 21:15:00,5.90772,5.90906,5.90542,5.90772,178000000.0
2006-04-28 21:30:00,5.90733,5.91144,5.90474,5.90996,212000000.0
2006-04-28 21:45:00,5.90979,5.91196,5.90461,5.90675,196000000.0
2006-04-28 22:00:00,5.9067,5.90788,5.89566,5.89694,210000000.0
2006-04-28 22:15:00,5.89739,5.8999,5.89559,5.89846,201000000.0
2006-04-28 22:30:00,5.89812,5.89995,5.89706,5.89899,179000000.0
2006-04-28 22:45:00,5.89857,5.90027,5.89638,5.89744,202000000.0
2006-05-01 02:00:00,5.90583,5.90702,5.90321,5.90571,216000000.0
2006-05-01 02:15:00,5.90602,5.90744,5.90469,5.90525,203000000.0
2006-05-01 02:30:00,5.90477,5.90679,5.90357,5.90623,204000000.0
2006-05-01 02:45:00,5.90634,5.90811,5.90419,5.90685,200000000.0
2006-05-01 03:00:00,5.9061,5.90901,5.90542,5.90713,215000000.0
2006-05-01 03:15:00,5.90863,5.90965,5.90609,5.90694,183000000.0
2006-05-01 03:30:00,5.90674,5.9086,5.90509,5.90854,210000000.0
2006-05-01 03:45:00,5.90866,5.90954,5.90739,5.90839,190000000.0
2006-05-01 04:00:00,5.90821,5.90866,5.90282,5.90392,213000000.0
2006-05-01 04:15:00,5.90408,5.90474,5.90077,5.90401,172000000.0
2006-05-01 04:30:00,5.90444,5.90543,5.89865,5.9002,184000000.0
2006-05-01 04:45:00,5.90052,5.90214,5.89763,5.90145,199000000.0
2006-05-01 05:00:00,5.9018,5.90206,5.89635,5.89788,193000000.0
2006-05-01 05:15:00,5.89766,5.89958,5.89657,5.89893,212000000.0
2006-05-01 05:30:00,5.89904,5.90133,5.89751,5.90078,215000000.0
2006-05-01 05:45:00,5.90048,5.90141,5.89896,5.90102,209000000.0
2006-05-01 06:00:00,5.90137,5.90171,5.89512,5.89691,231000000.0
2006-05-01 06:15:00,5.89705,5.89705,5.89394,5.89604,208000000.0
2006-05-01 06:30:00,5.89475,5.89897,5.89437,5.89716,201000000.0
2006-05-01 06:45:00,5.89769,5.90164,5.89764,5.90058,189000000.0
2006-05-01 07:00:00,5.90108,5.90166,5.89882,5.9005,199000000.0
2006-05-01 07:15:00,5.899,5.90029,5.89691,5.899,234000000.0
2006-05-01 07:30:00,5.89852,5.90012,5.8975,5.89935,179000000.0
2006-05-01 07:45:00,5.89913,5.89968,5.89562,5.89798,188000000.0
2006-05-01 08:00:00,5.89805,5.89949,5.89501,5.89806,196000000.0
2006-05-01 08:15:00,5.89818,5.89955,5.8947,5.89852,179000000.0
2006-05-01 08:30:00,5.89702,5.89811,5.89331,5.89561,176000000.0
2006-05-01 08:45:00,5.89566,5.90279,5.89319,5.90016,227000000.0
2006-05-01 09:00:00,5.8998,5.90139,5.89762,5.89997,195000000.0
2006-05-01 09:15:00,5.90053,5.90214,5.89884,5.8997,214000000.0
2006-05-01 09:30:00,5.89969,5.90371,5.89871,5.90351,228000000.0
2006-05-01 09:45:00,5.90357,5.90576,5.902,5.90453,218000000.0
2006-05-01 10:00:00,5.90478,5.90571,5.90282,5.90508,195000000.0
2006-05-01 10:15:00,5.90523,5.90642,5.90289,5.90571,194000000.0
2006-05-01 10:30:00,5.90609,5.90609,5.9033,5.90474,191000000.0
2006-05-01 10:45:00,5.90495,5.90647,5.90447,5.90499,176000000.0
2006-05-01 11:00:00,5.9056,5.90645,5.90227,5.90374,199000000.0
2006-05-01 11:15:00,5.904,5.90572,5.90199,5.90367,203000000.0
2006-05-01 11:30:00,5.9037,5.90579,5.90296,5.90483,198000000.0
2006-05-01 11:45:00,5.90452,5.9061,5.90125,5.90322,182000000.0
2006-05-01 12:00:00,5.90257,5.90587,5.90114,5.90537,187000000.0
2006-05-01 12:15:00,5.90502,5.90564,5.90248,5.90383,183000000.0
2006-05-01 12:30:00,5.90471,5.90726,5.9028,5.90389,195000000.0
2006-05-01 12:45:00,5.90406,5.90557,5.90254,5.90325,193000000.0
2006-05-01 13:00:00,5.90309,5.9054,5.89958,5.90035,237000000.0
2006-05-01 13:15:00,5.90085,5.90227,5.89815,5.90191,203000000.0
2006-05-01 13:30:00,5.90152,5.90401,5.89858,5.89858,175000000.0
2006-05-01 13:45:00,5.89973,5.9017,5.8983,5.89949,181000000.0
2006-05-01 14:00:00,5.89868,5.90098,5.89314,5.89647,188000000.0
2006-05-01 14:15:00,5.89561,5.89932,5.89157,5.89824,193000000.0
2006-05-01 14:30:00,5.89773,5.904,5.88974,5.89305,200000000.0
2006-05-01 14:45:00,5.89228,5.89374,5.87683,5.88034,187000000.0
2006-05-01 15:00:00,5.88081,5.88167,5.87108,5.87767,205000000.0
2006-05-01 15:15:00,5.87734,5.87874,5.87334,5.87723,198000000.0
2006-05-01 15:30:00,5.87701,5.87968,5.87394,5.87505,182000000.0
2006-05-01 15:45:00,5.87616,5.88716,5.875,5.88601,230000000.0
2006-05-01 16:00:00,5.88697,5.89927,5.88656,5.89927,195000000.0
2006-05-01 16:15:00,5.89921,5.89921,5.88254,5.88254,182000000.0
2006-05-01 16:30:00,5.88268,5.89351,5.88043,5.89275,217000000.0
2006-05-01 16:45:00,5.89203,5.90601,5.89023,5.90543,177000000.0
2006-05-01 17:00:00,5.90597,5.90945,5.89838,5.90121,192000000.0
2006-05-01 17:15:00,5.90073,5.90906,5.89897,5.90555,188000000.0
2006-05-01 17:30:00,5.90663,5.91321,5.90472,5.91226,203000000.0
2006-05-01 17:45:00,5.91185,5.91316,5.90509,5.90935,212000000.0
2006-05-01 18:00:00,5.90938,5.9115,5.9048,5.90569,203000000.0
2006-05-01 18:15:00,5.90744,5.90969,5.90529,5.90767,191000000.0
2006-05-01 18:30:00,5.90776,5.90813,5.90291,5.90523,208000000.0
2006-05-01 18:45:00,5.90588,5.90767,5.90374,5.90468,200000000.0
2006-05-01 19:00:00,5.90447,5.90574,5.90199,5.904,214000000.0
2006-05-01 19:15:00,5.90347,5.90347,5.90007,5.90124,195000000.0
2006-05-01 19:30:00,5.90289,5.90496,5.8998,5.90328,199000000.0
2006-05-01 19:45:00,5.90343,5.90448,5.90089,5.90176,209000000.0
2006-05-01 20:00:00,5.90239,5.9078,5.90182,5.9071,198000000.0
2006-05-01 20:15:00,5.90742,5.90785,5.90162,5.90481,192000000.0
2006-05-01 20:30:00,5.90438,5.90707,5.90369,5.90587,218000000.0
2006-05-01 20:45:00,5.90603,5.90815,5.90312,5.90686,194000000.0
2006-05-01 21:00:00,5.90696,5.90965,5.90477,5.90965,200000000.0
2006-05-01 21:15:00,5.91064,5.92354,5.90873,5.9167,178000000.0
2006-05-01 21:30:00,5.91591,5.9322,5.9142,5.93029,212000000.0
2006-05-01 21:45:00,5.93136,5.93315,5.9172,5.91801,196000000.0
2006-05-01 22:00:00,5.91746,5.91895,5.91236,5.91488,210000000.0
2006-05-01 22:15:00,5.91452,5.92103,5.91452,5.91926,201000000.0
2006-05-01 22:30:00,5.91827,5.92182,5.91624,5.92112,179000000.0
2006-05-01 22:45:00,5.92189,5.92189,5.91671,5.91671,202000000.0
2006-05-01 23:00:00,5.91735,5.91911,5.9153,5.91671,194000000.0
2006-05-01 23:15:00,5.91742,5.92403,5.91676,5.92018,195000000.0
2006-05-01 23:30:00,5.92025,5.92706,5.92025,5.9254,214000000.0
2006-05-01 23:45:00,5.92557,5.9293,5.92444,5.9271,219000000.0
2006-05-02 00:00:00,5.92783,5.9307,5.92639,5.9274,195000000.0
2006-05-02 00:15:00,5.92838,5.92989,5.9234,5.9234,191000000.0
2006-05-02 00:30:00,5.92335,5.92651,5.92179,5.92354,205000000.0
2006-05-02 00:45:00,5.92324,5.92577,5.92117,5.92198,189000000.0
2006-05-02 01:00:00,5.92235,5.92422,5.92034,5.92341,188000000.0
2006-05-02 01:15:00,5.92328,5.92391,5.9208,5.92293,192000000.0
2006-05-02 01:30:00,5.92289,5.93051,5.91942,5.92942,211000000.0
2006-05-02 01:45:00,5.92967,5.9309,5.92722,5.92839,196000000.0
2006-05-02 02:00:00,5.92691,5.92952,5.92218,5.92235,216000000.0
2006-05-02 02:15:00,5.92336,5.9266,5.92216,5.92546,203000000.0
2006-05-02 02:30:00,5.92751,5.9313,5.92632,5.92883,204000000.0
2006-05-02 02:45:00,5.92891,5.93,5.92364,5.9245,200000000.0
2006-05-02 03:00:00,5.92432,5.92609,5.92162,5.9217,215000000.0
2006-05-02 03:15:00,5.92171,5.92371,5.92018,5.92145,183000000.0
2006-05-02 03:30:00,5.92133,5.92472,5.92073,5.92287,210000000.0
2006-05-02 03:45:00,5.92182,5.92222,5.91788,5.91941,190000000.0
2006-05-02 04:00:00,5.91949,5.92075,5.91672,5.91699,213000000.0
2006-05-02 04:15:00,5.91711,5.92045,5.91682,5.91784,172000000.0
2006-05-02 04:30:00,5.91861,5.92039,5.91729,5.91916,184000000.0
2006-05-02 04:45:00,5.91894,5.92119,5.91799,5.91846,199000000.0
2006-05-02 05:00:00,5.91819,5.92141,5.91777,5.92038,193000000.0
2006-05-02 05:15:00,5.92025,5.92103,5.91768,5.92089,212000000.0
2006-05-02 05:30:00,5.92083,5.92195,5.91898,5.92075,215000000.0
2006-05-02 05:45:00,5.92104,5.92231,5.91949,5.91949,209000000.0
2006-05-02 06:00:00,5.91929,5.92249,5.91895,5.92127,231000000.0
2006-05-02 06:15:00,5.92131,5.92456,5.92073,5.92394,208000000.0
2006-05-02 06:30:00,5.92426,5.92648,5.92248,5.92248,201000000.0
2006-05-02 06:45:00,5.92297,5.92433,5.92042,5.92156,189000000.0
2006-05-02 07:00:00,5.92219,5.92304,5.91861,5.91952,199000000.0
2006-05-02 07:15:00,5.91912,5.9239,5.91878,5.92322,234000000.0
2006-05-02 07:30:00,5.92175,5.92588,5.92109,5.92431,179000000.0
2006-05-02 07:45:00,5.92304,5.92837,5.92162,5.92837,188000000.0
2006-05-02 08:00:00,5.92739,5.92747,5.92022,5.92157,196000000.0
2006-05-02 08:15:00,5.92074,5.92508,5.9195,5.92283,179000000.0
2006-05-02 08:30:00,5.9228,5.92739,5.92095,5.925,176000000.0
2006-05-02 08:45:00,5.92625,5.93117,5.92442,5.92964,227000000.0
2006-05-02 09:00:00,5.92992,5.93069,5.92287,5.92287,195000000.0
2006-05-02 09:15:00,5.92379,5.92555,5.91788,5.92268,214000000.0
2006-05-02 09:30:00,5.92276,5.92356,5.90827,5.90953,228000000.0
2006-05-02 09:45:00,5.90933,5.91591,5.90677,5.91376,218000000.0
2006-05-02 10:00:00,5.9152,5.91759,5.91139,5.91203,195000000.0
2006-05-02 10:15:00,5.91241,5.91455,5.90929,5.91312,194000000.0
2006-05-02 10:30:00,5.91323,5.91323,5.89761,5.89875,191000000.0
2006-05-02 10:45:00,5.89913,5.90389,5.89618,5.90308,176000000.0
2006-05-02 11:00:00,5.90329,5.90407,5.89799,5.89905,199000000.0
2006-05-02 11:15:00,5.89938,5.89939,5.89562,5.8976,203000000.0
2006-05-02 11:30:00,5.89848,5.90094,5.89452,5.89502,198000000.0
2006-05-02 11:45:00,5.89492,5.89638,5.88936,5.89114,182000000.0
2006-05-02 12:00:00,5.89108,5.89182,5.88047,5.88047,187000000.0
2006-05-02 12:15:00,5.88038,5.89025,5.87986,5.88991,183000000.0
2006-05-02 12:30:00,5.89013,5.89353,5.88884,5.8896,195000000.0
2006-05-02 12:45:00,5.89034,5.89436,5.88716,5.89436,193000000.0
2006-05-02 13:00:00,5.8939,5.8996,5.89254,5.89527,237000000.0
2006-05-02 13:15:00,5.89642,5.90395,5.89581,5.89866,203000000.0
2006-05-02 13:30:00,5.89773,5.90318,5.89765,5.90264,175000000.0
2006-05-02 13:45:00,5.90258,5.90318,5.89309,5.89693,181000000.0
2006-05-02 14:00:00,5.89698,5.89728,5.8907,5.89191,188000000.0
2006-05-02 14:15:00,5.89208,5.89236,5.88757,5.8906,193000000.0
2006-05-02 14:30:00,5.88842,5.89482,5.88775,5.89416,200000000.0
2006-05-02 14:45:00,5.89489,5.89549,5.89121,5.89361,187000000.0
2006-05-02 15:00:00,5.89438,5.89947,5.89259,5.89595,205000000.0
2006-05-02 15:15:00,5.89648,5.89695,5.89264,5.89404,198000000.0
2006-05-02 15:30:00,5.89526,5.89722,5.88858,5.88963,182000000.0
2006-05-02 15:45:00,5.88958,5.89655,5.88841,5.89387,230000000.0
2006-05-02 16:00:00,5.89431,5.90192,5.89201,5.89784,195000000.0
2006-05-02 16:15:00,5.8987,5.90001,5.88894,5.89318,182000000.0
2006-05-02 16:30:00,5.89176,5.89319,5.88693,5.89228,217000000.0
2006-05-02 16:45:00,5.89206,5.89331,5.88805,5.89196,177000000.0
2006-05-02 17:00:00,5.89276,5.89453,5.88907,5.89155,192000000.0
2006-05-02 17:15:00,5.89231,5.89559,5.88962,5.89034,188000000.0
2006-05-02 17:30:00,5.89067,5.89319,5.88689,5.8887,203000000.0
2006-05-02 17:45:00,5.89053,5.89196,5.88751,5.88986,212000000.0
2006-05-02 18:00:00,5.89084,5.90082,5.89042,5.8952,203000000.0
2006-05-02 18:15:00,5.89516,5.90272,5.8942,5.89697,191000000.0
2006-05-02 18:30:00,5.89813,5.90448,5.89474,5.90156,208000000.0
2006-05-02 18:45:00,5.90134,5.90769,5.89915,5.90518,200000000.0
2006-05-02 19:00:00,5.90678,5.90776,5.89889,5.90017,214000000.0
2006-05-02 19:15:00,5.89969,5.90136,5.89784,5.90109,195000000.0
2006-05-02 19:30:00,5.90072,5.90344,5.89842,5.90293,199000000.0
2006-05-02 19:45:00,5.90241,5.90447,5.89942,5.90306,209000000.0
2006-05-02 20:00:00,5.90331,5.90592,5.90212,5.90544,198000000.0
2006-05-02 20:15:00,5.90397,5.90429,5.89591,5.90093,192000000.0
2006-05-02 20:30:00,5.90033,5.90486,5.90001,5.90147,218000000.0
2006-05-02 20:45:00,5.90127,5.90139,5.89625,5.89795,194000000.0
2006-05-02 21:00:00,5.89941,5.89967,5.89551,5.89758,200000000.0
2006-05-02 21:15:00,5.8964,5.89808,5.89452,5.89704,178000000.0
2006-05-02 21:30:00,5.8969,5.9014,5.89505,5.90079,212000000.0
2006-05-02 21:45:00,5.9002,5.90196,5.89909,5.90136,196000000.0
2006-05-02 22:00:00,5.90093,5.90365,5.89768,5.8999,210000000.0
2006-05-02 22:15:00,5.90095,5.90507,5.90007,5.90219,201000000.0
2006-05-02 22:30:00,5.90261,5.90448,5.90106,5.9031,179000000.0
2006-05-02 22:45:00,5.90291,5.9053,5.90034,5.90491,202000000.0
2006-05-02 23:00:00,5.90482,5.90596,5.90316,5.9043,194000000.0
2006-05-02 23:15:00,5.90427,5.90577,5.90248,5.90261,195000000.0
2006-05-02 23:30:00,5.90346,5.90652,5.90298,5.90381,214000000.0
2006-05-02 23:45:00,5.90323,5.90659,5.90313,5.90378,219000000.0
2006-05-03 00:00:00,5.90429,5.90662,5.90282,5.90459,195000000.0
2006-05-03 00:15:00,5.90465,5.90499,5.90163,5.90312,191000000.0
2006-05-03 00:30:00,5.904,5.90519,5.90087,5.90299,205000000.0
2006-05-03 00:45:00,5.90305,5.90538,5.90121,5.90344,189000000.0
2006-05-03 01:00:00,5.90364,5.9074,5.90315,5.90652,188000000.0
2006-05-03 01:15:00,5.90589,5.90607,5.90303,5.90606,192000000.0
2006-05-03 01:30:00,5.90529,5.90823,5.90383,5.9063,211000000.0
2006-05-03 01:45:00,5.90739,5.90811,5.9037,5.90643,196000000.0
2006-05-03 02:00:00,5.90567,5.90842,5.90373,5.90437,216000000.0
2006-05-03 02:15:00,5.90433,5.90691,5.90218,5.90431,203000000.0
2006-05-03 02:30:00,5.90414,5.90628,5.90213,5.90449,204000000.0
2006-05-03 02:45:00,5.90429,5.90583,5.90146,5.90174,200000000.0
2006-05-03 03:00:00,5.9023,5.90316,5.89609,5.89785,215000000.0
2006-05-03 03:15:00,5.89792,5.89936,5.89412,5.89452,183000000.0
2006-05-03 03:30:00,5.89477,5.89684,5.89286,5.89652,210000000.0
2006-05-03 03:45:00,5.89686,5.89734,5.89316,5.89462,190000000.0
2006-05-03 04:00:00,5.89432,5.89583,5.89332,5.89338,213000000.0
2006-05-03 04:15:00,5.89352,5.89608,5.88985,5.89016,172000000.0
2006-05-03 04:30:00,5.89022,5.89206,5.88733,5.89044,184000000.0
2006-05-03 04:45:00,5.89076,5.89174,5.88794,5.88986,199000000.0
2006-05-03 05:00:00,5.88965,5.89139,5.8878,5.8905,193000000.0
2006-05-03 05:15:00,5.89043,5.89109,5.88803,5.88951,212000000.0
2006-05-03 05:30:00,5.88935,5.89093,5.8872,5.88725,215000000.0
2006-05-03 05:45:00,5.88733,5.89119,5.88724,5.89007,209000000.0
2006-05-03 06:00:00,5.88991,5.89108,5.88789,5.88789,231000000.0
2006-05-03 06:15:00,5.88774,5.89357,5.88774,5.89266,208000000.0
2006-05-03 06:30:00,5.89256,5.8934,5.88816,5.8882,201000000.0
2006-05-03 06:45:00,5.88874,5.8922,5.88848,5.89018,189000000.0
2006-05-03 07:00:00,5.88948,5.89167,5.88885,5.88885,199000000.0
2006-05-03 07:15:00,5.88937,5.89277,5.88847,5.89077,234000000.0
2006-05-03 07:30:00,5.89037,5.89209,5.8881,5.88929,179000000.0
2006-05-03 07:45:00,5.88897,5.88973,5.88587,5.88873,188000000.0
2006-05-03 08:00:00,5.88995,5.88995,5.88633,5.88838,196000000.0
2006-05-03 08:15:00,5.88874,5.89073,5.88419,5.8862,179000000.0
2006-05-03 08:30:00,5.88593,5.88639,5.87773,5.87994,176000000.0
2006-05-03 08:45:00,5.87986,5.88628,5.87937,5.88461,227000000.0
2006-05-03 09:00:00,5.88547,5.89106,5.8827,5.88978,195000000.0
2006-05-03 09:15:00,5.88984,5.8925,5.88631,5.89078,214000000.0
2006-05-03 09:30:00,5.88978,5.89641,5.88948,5.89522,228000000.0
2006-05-03 09:45:00,5.89395,5.90154,5.89129,5.8999,218000000.0
2006-05-03 10:00:00,5.90195,5.903,5.89735,5.89949,195000000.0
2006-05-03 10:15:00,5.89904,5.90338,5.89874,5.90077,194000000.0
2006-05-03 10:30:00,5.9007,5.90105,5.89096,5.89456,191000000.0
2006-05-03 10:45:00,5.89513,5.89593,5.89051,5.89224,176000000.0
2006-05-03 11:00:00,5.89207,5.89373,5.88999,5.89261,199000000.0
2006-05-03 11:15:00,5.89231,5.89472,5.89161,5.8927,203000000.0
2006-05-03 11:30:00,5.89319,5.89757,5.8915,5.89474,198000000.0
2006-05-03 11:45:00,5.89467,5.89793,5.89343,5.89785,182000000.0
2006-05-03 12:00:00,5.89819,5.89857,5.89371,5.89589,187000000.0
2006-05-03 12:15:00,5.89551,5.89893,5.89383,5.8989,183000000.0
2006-05-03 12:30:00,5.89923,5.90196,5.89655,5.90126,195000000.0
2006-05-03 12:45:00,5.90101,5.90202,5.89563,5.89675,193000000.0
2006-05-03 13:00:00,5.89707,5.89913,5.89425,5.89819,237000000.0
2006-05-03 13:15:00,5.89817,5.90173,5.89699,5.90081,203000000.0
2006-05-03 13:30:00,5.89949,5.90198,5.89613,5.89694,175000000.0
2006-05-03 13:45:00,5.89855,5.89864,5.89494,5.8958,181000000.0
2006-05-03 14:00:00,5.89767,5.90236,5.89558,5.90138,188000000.0
2006-05-03 14:15:00,5.90142,5.90213,5.89377,5.89927,193000000.0
2006-05-03 14:30:00,5.89744,5.90081,5.89521,5.89713,200000000.0
2006-05-03 14:45:00,5.89698,5.89943,5.89478,5.89795,187000000.0
2006-05-03 15:00:00,5.89926,5.90668,5.89485,5.90514,205000000.0
2006-05-03 15:15:00,5.90354,5.90433,5.899,5.90088,198000000.0
2006-05-03 15:30:00,5.90018,5.90492,5.89937,5.90482,182000000.0
2006-05-03 15:45:00,5.90438,5.90711,5.89683,5.90005,230000000.0
2006-05-03 16:00:00,5.90217,5.91146,5.90217,5.90856,195000000.0
2006-05-03 16:15:00,5.90811,5.9087,5.9028,5.90511,182000000.0
2006-05-03 16:30:00,5.90523,5.91624,5.90378,5.91328,217000000.0
2006-05-03 16:45:00,5.91275,5.91418,5.90604,5.9074,177000000.0
2006-05-03 17:00:00,5.90744,5.90839,5.89658,5.89943,192000000.0
2006-05-03 17:15:00,5.89884,5.90031,5.88801,5.89296,188000000.0
2006-05-03 17:30:00,5.89243,5.89577,5.89003,5.89078,203000000.0
2006-05-03 17:45:00,5.89279,5.89707,5.88971,5.89149,212000000.0
2006-05-03 18:00:00,5.89268,5.89555,5.88363,5.88607,203000000.0
2006-05-03 18:15:00,5.88543,5.89602,5.88355,5.89201,191000000.0
2006-05-03 18:30:00,5.89256,5.89398,5.88997,5.89221,208000000.0
2006-05-03 18:45:00,5.89265,5.89682,5.89184,5.8941,200000000.0
2006-05-03 19:00:00,5.89388,5.89473,5.89001,5.89239,214000000.0
2006-05-03 19:15:00,5.89105,5.89453,5.88617,5.89453,195000000.0
2006-05-03 19:30:00,5.89446,5.89978,5.88999,5.89837,199000000.0
2006-05-03 19:45:00,5.89784,5.89966,5.89478,5.89959,209000000.0
2006-05-03 20:00:00,5.89835,5.90113,5.89604,5.89769,198000000.0
2006-05-03 20:15:00,5.89792,5.89859,5.89344,5.89508,192000000.0
2006-05-03 20:30:00,5.89599,5.89819,5.89317,5.89724,218000000.0
2006-05-03 20:45:00,5.89778,5.90116,5.89567,5.90049,194000000.0
2006-05-03 21:00:00,5.8995,5.90098,5.89698,5.89781,200000000.0
2006-05-03 21:15:00,5.89798,5.90117,5.89726,5.89958,178000000.0
2006-05-03 21:30:00,5.89939,5.90067,5.89717,5.89882,212000000.0
2006-05-03 21:45:00,5.89977,5.9015,5.89766,5.901,196000000.0
2006-05-03 22:00:00,5.9006,5.90108,5.89783,5.89944,210000000.0
2006-05-03 22:15:00,5.89974,5.90143,5.89814,5.90022,201000000.0
2006-05-03 22:30:00,5.89894,5.90047,5.89519,5.89626,179000000.0
2006-05-03 22:45:00,5.8959,5.89729,5.89433,5.89553,202000000.0
2006-05-03 23:00:00,5.89686,5.89699,5.89015,5.89015,194000000.0
2006-05-03 23:15:00,5.89011,5.89389,5.88971,5.89291,195000000.0
2006-05-03 23:30:00,5.89329,5.89705,5.89234,5.89499,214000000.0
2006-05-03 23:45:00,5.89482,5.8981,5.89429,5.89645,219000000.0
2006-05-04 00:00:00,5.89615,5.89819,5.89473,5.89516,195000000.0
2006-05-04 00:15:00,5.89504,5.89788,5.89466,5.89715,191000000.0
2006-05-04 00:30:00,5.89756,5.90027,5.89629,5.89872,205000000.0
2006-05-04 00:45:00,5.89932,5.90216,5.89737,5.90058,189000000.0
2006-05-04 01:00:00,5.90111,5.90279,5.89822,5.89934,188000000.0
2006-05-04 01:15:00,5.89949,5.90033,5.89693,5.8981,192000000.0
2006-05-04 01:30:00,5.89899,5.90107,5.89705,5.90093,211000000.0
2006-05-04 01:45:00,5.90063,5.90085,5.89538,5.89758,196000000.0
2006-05-04 02:00:00,5.89677,5.8981,5.89481,5.89495,216000000.0
2006-05-04 02:15:00,5.8955,5.89708,5.89287,5.89551,203000000.0
2006-05-04 02:30:00,5.89511,5.89645,5.89386,5.89491,204000000.0
2006-05-04 02:45:00,5.89511,5.89715,5.89364,5.89401,200000000.0
2006-05-04 03:00:00,5.89305,5.8985,5.89305,5.89564,215000000.0
2006-05-04 03:15:00,5.89605,5.89757,5.89398,5.89487,183000000.0
2006-05-04 03:30:00,5.89471,5.89604,5.89254,5.89455,210000000.0
2006-05-04 03:45:00,5.89426,5.89669,5.89369,5.89565,190000000.0
2006-05-04 04:00:00,5.8952,5.89736,5.89438,5.89538,213000000.0
2006-05-04 04:15:00,5.8951,5.89756,5.89468,5.8951,172000000.0
2006-05-04 04:30:00,5.89473,5.89806,5.89415,5.89622,184000000.0
2006-05-04 04:45:00,5.8955,5.89619,5.8935,5.8941,199000000.0
2006-05-04 05:00:00,5.89418,5.89755,5.89376,5.89675,193000000.0
2006-05-04 05:15:00,5.89655,5.90031,5.89595,5.90031,212000000.0
2006-05-04 05:30:00,5.90056,5.90429,5.89989,5.90266,215000000.0
2006-05-04 05:45:00,5.90221,5.90786,5.90221,5.90648,209000000.0
2006-05-04 06:00:00,5.90516,5.90673,5.90244,5.90557,231000000.0
2006-05-04 06:15:00,5.90583,5.90814,5.90317,5.90472,208000000.0
2006-05-04 06:30:00,5.90575,5.90575,5.89958,5.89959,201000000.0
2006-05-04 06:45:00,5.90027,5.90331,5.89888,5.90029,189000000.0
2006-05-04 07:00:00,5.89973,5.90215,5.89751,5.89906,199000000.0
2006-05-04 07:15:00,5.89953,5.90167,5.89699,5.90065,234000000.0
2006-05-04 07:30:00,5.90135,5.90341,5.89674,5.89921,179000000.0
2006-05-04 07:45:00,5.89909,5.90053,5.8972,5.89866,188000000.0
2006-05-04 08:00:00,5.89868,5.9064,5.89743,5.90348,196000000.0
2006-05-04 08:15:00,5.90402,5.91047,5.90321,5.90948,179000000.0
2006-05-04 08:30:00,5.91092,5.91362,5.90695,5.91164,176000000.0
2006-05-04 08:45:00,5.91047,5.91165,5.90729,5.91016,227000000.0
2006-05-04 09:00:00,5.90989,5.91913,5.90875,5.91384,195000000.0
2006-05-04 09:15:00,5.91395,5.91405,5.90587,5.91195,214000000.0
2006-05-04 09:30:00,5.91193,5.91516,5.91014,5.91169,228000000.0
2006-05-04 09:45:00,5.91207,5.91322,5.90875,5.91091,218000000.0
2006-05-04 10:00:00,5.90987,5.91846,5.90986,5.91692,195000000.0
2006-05-04 10:15:00,5.91658,5.91899,5.91459,5.91729,194000000.0
2006-05-04 10:30:00,5.91739,5.92359,5.91602,5.92132,191000000.0
2006-05-04 10:45:00,5.92238,5.92531,5.91888,5.92108,176000000.0
2006-05-04 11:00:00,5.91986,5.92075,5.91423,5.91518,199000000.0
2006-05-04 11:15:00,5.91583,5.91894,5.91381,5.91732,203000000.0
2006-05-04 11:30:00,5.91734,5.9201,5.91619,5.91685,198000000.0
2006-05-04 11:45:00,5.91751,5.91835,5.91209,5.91413,182000000.0
2006-05-04 12:00:00,5.9139,5.91975,5.91019,5.91526,187000000.0
2006-05-04 12:15:00,5.91447,5.91592,5.90934,5.9124,183000000.0
2006-05-04 12:30:00,5.91217,5.91297,5.90839,5.91019,195000000.0
2006-05-04 12:45:00,5.91042,5.91481,5.90809,5.91325,193000000.0
2006-05-04 13:00:00,5.91476,5.9159,5.91162,5.9135,237000000.0
2006-05-04 13:15:00,5.91358,5.91515,5.90949,5.9122,203000000.0
2006-05-04 13:30:00,5.91057,5.91459,5.9102,5.91242,175000000.0
2006-05-04 13:45:00,5.91331,5.91669,5.90832,5.91348,181000000.0
2006-05-04 14:00:00,5.91288,5.91636,5.90972,5.91636,188000000.0
2006-05-04 14:15:00,5.91599,5.916,5.90758,5.91099,193000000.0
2006-05-04 14:30:00,5.91225,5.91281,5.89502,5.90042,200000000.0
2006-05-04 14:45:00,5.90033,5.91494,5.89772,5.90926,187000000.0
2006-05-04 15:00:00,5.90886,5.90886,5.89466,5.8988,205000000.0
2006-05-04 15:15:00,5.89808,5.90248,5.89642,5.89959,198000000.0
2006-05-04 15:30:00,5.8995,5.90051,5.893,5.89305,182000000.0
2006-05-04 15:45:00,5.89411,5.89643,5.88973,5.89202,230000000.0
2006-05-04 16:00:00,5.89185,5.89332,5.88056,5.88345,195000000.0
2006-05-04 16:15:00,5.88456,5.88485,5.87046,5.87449,182000000.0
2006-05-04 16:30:00,5.87568,5.8797,5.86974,5.87437,217000000.0
2006-05-04 16:45:00,5.87362,5.87482,5.86983,5.87105,177000000.0
2006-05-04 17:00:00,5.872,5.87478,5.86569,5.87399,192000000.0
2006-05-04 17:15:00,5.87331,5.87743,5.86991,5.87222,188000000.0
2006-05-04 17:30:00,5.87216,5.8727,5.86622,5.87148,203000000.0
2006-05-04 17:45:00,5.87079,5.87638,5.86745,5.873,212000000.0
2006-05-04 18:00:00,5.87159,5.88219,5.87139,5.87821,203000000.0
2006-05-04 18:15:00,5.87614,5.87977,5.8742,5.87749,191000000.0
2006-05-04 18:30:00,5.87676,5.87866,5.87527,5.87613,208000000.0
2006-05-04 18:45:00,5.87679,5.87708,5.86943,5.8725,200000000.0
2006-05-04 19:00:00,5.87285,5.87454,5.8704,5.87381,214000000.0
2006-05-04 19:15:00,5.8738,5.87389,5.86896,5.87035,195000000.0
2006-05-04 19:30:00,5.86953,5.87641,5.86766,5.87517,199000000.0
2006-05-04 19:45:00,5.87473,5.87473,5.87093,5.8737,209000000.0
2006-05-04 20:00:00,5.87298,5.87387,5.85619,5.85753,198000000.0
2006-05-04 20:15:00,5.85731,5.8621,5.85505,5.8592,192000000.0
2006-05-04 20:30:00,5.85977,5.86054,5.8565,5.85797,218000000.0
2006-05-04 20:45:00,5.85839,5.86058,5.85697,5.85872,194000000.0
2006-05-04 21:00:00,5.85893,5.86072,5.85696,5.85798,200000000.0
2006-05-04 21:15:00,5.85805,5.85873,5.85543,5.85543,178000000.0
2006-05-04 21:30:00,5.85553,5.86051,5.85553,5.85847,212000000.0
2006-05-04 21:45:00,5.85948,5.8622,5.85751,5.86141,196000000.0
2006-05-04 22:00:00,5.86172,5.86304,5.85996,5.86208,210000000.0
2006-05-04 22:15:00,5.86278,5.86426,5.86125,5.86266,201000000.0
2006-05-04 22:30:00,5.86433,5.86675,5.86186,5.86568,179000000.0
2006-05-04 22:45:00,5.86527,5.86992,5.86491,5.86918,202000000.0
2006-05-04 23:00:00,5.86961,5.87015,5.86466,5.86527,194000000.0
2006-05-04 23:15:00,5.86559,5.86838,5.86479,5.86676,195000000.0
2006-05-04 23:30:00,5.86649,5.8677,5.86425,5.86567,214000000.0
2006-05-04 23:45:00,5.86604,5.86768,5.86389,5.86535,219000000.0
2006-05-05 00:00:00,5.86528,5.86845,5.8646,5.86546,195000000.0
2006-05-05 00:15:00,5.86512,5.86689,5.86087,5.86337,191000000.0
2006-05-05 00:30:00,5.86416,5.86714,5.86399,5.86506,205000000.0
2006-05-05 00:45:00,5.86529,5.86902,5.8644,5.86484,189000000.0
2006-05-05 01:00:00,5.86524,5.8663,5.85792,5.85947,188000000.0
2006-05-05 01:15:00,5.86087,5.86206,5.85833,5.85833,192000000.0
2006-05-05 01:30:00,5.85848,5.86524,5.85805,5.86201,211000000.0
2006-05-05 01:45:00,5.86274,5.8674,5.86269,5.86712,196000000.0
2006-05-05 02:00:00,5.86714,5.86967,5.86482,5.86672,216000000.0
2006-05-05 02:15:00,5.86769,5.8692,5.86519,5.86908,203000000.0
2006-05-05 02:30:00,5.86937,5.87126,5.86656,5.87022,204000000.0
2006-05-05 02:45:00,5.87066,5.87175,5.86807,5.86965,200000000.0
2006-05-05 03:00:00,5.86896,5.87062,5.8673,5.86943,215000000.0
2006-05-05 03:15:00,5.86894,5.87012,5.86685,5.86702,183000000.0
2006-05-05 03:30:00,5.86924,5.87161,5.86727,5.86982,210000000.0
2006-05-05 03:45:00,5.86928,5.87215,5.86857,5.86973,190000000.0
2006-05-05 04:00:00,5.86973,5.87233,5.86953,5.87094,213000000.0
2006-05-05 04:15:00,5.87073,5.87141,5.86783,5.86867,172000000.0
2006-05-05 04:30:00,5.86773,5.87006,5.8663,5.86922,184000000.0
2006-05-05 04:45:00,5.86911,5.86911,5.86587,5.86867,199000000.0
2006-05-05 05:00:00,5.86863,5.87121,5.86724,5.87002,193000000.0
2006-05-05 05:15:00,5.86872,5.87115,5.86795,5.87026,212000000.0
2006-05-05 05:30:00,5.87031,5.87031,5.86687,5.86815,215000000.0
2006-05-05 05:45:00,5.86792,5.86924,5.86663,5.86707,209000000.0
2006-05-05 06:00:00,5.8672,5.86954,5.86625,5.8665,231000000.0
2006-05-05 06:15:00,5.86691,5.86918,5.86499,5.8656,208000000.0
2006-05-05 06:30:00,5.8662,5.8678,5.8624,5.86445,201000000.0
2006-05-05 06:45:00,5.86369,5.86745,5.86369,5.86571,189000000.0
2006-05-05 07:00:00,5.86393,5.86605,5.86312,5.86432,199000000.0
2006-05-05 07:15:00,5.86392,5.86599,5.86194,5.86444,234000000.0
2006-05-05 07:30:00,5.86495,5.86829,5.86329,5.86829,179000000.0
2006-05-05 07:45:00,5.8683,5.87031,5.86402,5.86812,188000000.0
2006-05-05 08:00:00,5.86801,5.86969,5.86586,5.86969,196000000.0
2006-05-05 08:15:00,5.86934,5.87208,5.86704,5.87086,179000000.0
2006-05-05 08:30:00,5.87063,5.87433,5.86929,5.87211,176000000.0
2006-05-05 08:45:00,5.87244,5.87453,5.86821,5.87301,227000000.0
2006-05-05 09:00:00,5.87269,5.87781,5.87192,5.87524,195000000.0
2006-05-05 09:15:00,5.87586,5.87586,5.87203,5.87357,214000000.0
2006-05-05 09:30:00,5.87294,5.87469,5.86722,5.86722,228000000.0
2006-05-05 09:45:00,5.86688,5.86882,5.86138,5.86305,218000000.0
2006-05-05 10:00:00,5.86337,5.87224,5.86279,5.8716,195000000.0
2006-05-05 10:15:00,5.87047,5.87415,5.86977,5.87301,194000000.0
2006-05-05 10:30:00,5.87418,5.87653,5.86919,5.87236,191000000.0
2006-05-05 10:45:00,5.87298,5.87468,5.87105,5.87297,176000000.0
2006-05-05 11:00:00,5.8714,5.87344,5.86935,5.87186,199000000.0
2006-05-05 11:15:00,5.87209,5.87427,5.86962,5.87176,203000000.0
2006-05-05 11:30:00,5.87211,5.87499,5.8657,5.86804,198000000.0
2006-05-05 11:45:00,5.86793,5.87019,5.86447,5.86983,182000000.0
2006-05-05 12:00:00,5.87087,5.87648,5.86734,5.87373,187000000.0
2006-05-05 12:15:00,5.875,5.87555,5.87019,5.87309,183000000.0
2006-05-05 12:30:00,5.87289,5.87519,5.87127,5.87334,195000000.0
2006-05-05 12:45:00,5.87346,5.87448,5.86899,5.87192,193000000.0
2006-05-05 13:00:00,5.8724,5.87271,5.86803,5.87172,237000000.0
2006-05-05 13:15:00,5.87156,5.87218,5.86757,5.86913,203000000.0
2006-05-05 13:30:00,5.86938,5.87171,5.86755,5.86972,175000000.0
2006-05-05 13:45:00,5.86941,5.87087,5.86733,5.86733,181000000.0
2006-05-05 14:00:00,5.86845,5.87114,5.86449,5.87114,188000000.0
2006-05-05 14:15:00,5.87043,5.87533,5.86895,5.87533,193000000.0
2006-05-05 14:30:00,5.87094,5.87094,5.83686,5.84901,200000000.0
2006-05-05 14:45:00,5.84739,5.85115,5.84033,5.84567,187000000.0
2006-05-05 15:00:00,5.84617,5.84748,5.83773,5.84148,205000000.0
2006-05-05 15:15:00,5.84112,5.84773,5.83606,5.83668,198000000.0
2006-05-05 15:30:00,5.83534,5.84856,5.83534,5.84489,182000000.0
2006-05-05 15:45:00,5.84634,5.84993,5.84385,5.84477,230000000.0
2006-05-05 16:00:00,5.84305,5.84454,5.84033,5.84252,195000000.0
2006-05-05 16:15:00,5.84128,5.84599,5.84128,5.84346,182000000.0
2006-05-05 16:30:00,5.84306,5.85096,5.84217,5.85065,217000000.0
2006-05-05 16:45:00,5.85025,5.85762,5.84671,5.84771,177000000.0
2006-05-05 17:00:00,5.84826,5.85344,5.8469,5.85117,192000000.0
2006-05-05 17:15:00,5.85162,5.85503,5.84804,5.8501,188000000.0
2006-05-05 17:30:00,5.84973,5.84981,5.84654,5.8474,203000000.0
2006-05-05 17:45:00,5.84889,5.85266,5.84701,5.85166,212000000.0
2006-05-05 18:00:00,5.85181,5.85324,5.84799,5.85239,203000000.0
2006-05-05 18:15:00,5.85222,5.85242,5.84793,5.84932,191000000.0
2006-05-05 18:30:00,5.84867,5.85057,5.84723,5.84974,208000000.0
2006-05-05 18:45:00,5.84986,5.85037,5.84396,5.84535,200000000.0
2006-05-05 19:00:00,5.84513,5.85148,5.84447,5.85023,214000000.0
2006-05-05 19:15:00,5.84893,5.85022,5.8446,5.84799,195000000.0
2006-05-05 19:30:00,5.84889,5.85235,5.84707,5.84858,199000000.0
2006-05-05 19:45:00,5.84788,5.85076,5.84538,5.84612,209000000.0
2006-05-05 20:00:00,5.84669,5.84956,5.84578,5.84711,198000000.0
2006-05-05 20:15:00,5.84739,5.84991,5.84542,5.84682,192000000.0
2006-05-05 20:30:00,5.84821,5.84955,5.84563,5.84736,218000000.0
2006-05-05 20:45:00,5.84547,5.84975,5.84492,5.84859,194000000.0
2006-05-05 21:00:00,5.84969,5.85054,5.84727,5.84938,200000000.0
2006-05-05 21:15:00,5.84941,5.85092,5.84742,5.84972,178000000.0
2006-05-05 21:30:00,5.84983,5.85277,5.8473,5.84949,212000000.0
2006-05-05 21:45:00,5.84925,5.85267,5.849,5.85123,196000000.0
2006-05-05 22:00:00,5.85165,5.85417,5.8508,5.85316,210000000.0
2006-05-05 22:15:00,5.85313,5.85348,5.84904,5.84989,201000000.0
2006-05-05 22:30:00,5.8495,5.85317,5.84947,5.85281,179000000.0
2006-05-05 22:45:00,5.85247,5.85403,5.85137,5.85352,202000000.0
2006-05-08 02:00:00,5.84607,5.84842,5.84377,5.84645,216000000.0
2006-05-08 02:15:00,5.84578,5.84743,5.84308,5.84582,203000000.0
2006-05-08 02:30:00,5.84547,5.85108,5.84223,5.85052,204000000.0
2006-05-08 02:45:00,5.85121,5.85573,5.84715,5.85536,200000000.0
2006-05-08 03:00:00,5.85478,5.85643,5.85137,5.85551,215000000.0
2006-05-08 03:15:00,5.85567,5.85609,5.8513,5.85217,183000000.0
2006-05-08 03:30:00,5.85324,5.85883,5.8526,5.85775,210000000.0
2006-05-08 03:45:00,5.85829,5.85891,5.85281,5.85656,190000000.0
2006-05-08 04:00:00,5.85627,5.85714,5.85185,5.85367,213000000.0
2006-05-08 04:15:00,5.85324,5.85515,5.85032,5.8509,172000000.0
2006-05-08 04:30:00,5.8512,5.85424,5.85015,5.85315,184000000.0
2006-05-08 04:45:00,5.85232,5.85528,5.85202,5.8546,199000000.0
2006-05-08 05:00:00,5.85377,5.85723,5.85222,5.85627,193000000.0
2006-05-08 05:15:00,5.85659,5.85666,5.85264,5.8548,212000000.0
2006-05-08 05:30:00,5.85421,5.85482,5.85139,5.85217,215000000.0
2006-05-08 05:45:00,5.8524,5.85458,5.8507,5.85312,209000000.0
2006-05-08 06:00:00,5.8533,5.85456,5.85105,5.85373,231000000.0
2006-05-08 06:15:00,5.852,5.85372,5.85031,5.85141,208000000.0
2006-05-08 06:30:00,5.85145,5.85397,5.84927,5.85205,201000000.0
2006-05-08 06:45:00,5.85171,5.8525,5.84873,5.85014,189000000.0
2006-05-08 07:00:00,5.85068,5.85229,5.84797,5.85022,199000000.0
2006-05-08 07:15:00,5.85033,5.8506,5.84524,5.8481,234000000.0
2006-05-08 07:30:00,5.84799,5.84963,5.84544,5.84617,179000000.0
2006-05-08 07:45:00,5.8466,5.84974,5.84497,5.84974,188000000.0
2006-05-08 08:00:00,5.84894,5.85008,5.84584,5.84714,196000000.0
2006-05-08 08:15:00,5.84698,5.85009,5.84598,5.84872,179000000.0
2006-05-08 08:30:00,5.84787,5.85326,5.84755,5.85142,176000000.0
2006-05-08 08:45:00,5.85151,5.85367,5.84308,5.8442,227000000.0
2006-05-08 09:00:00,5.84385,5.84698,5.84048,5.84211,195000000.0
2006-05-08 09:15:00,5.84322,5.84384,5.83841,5.84066,214000000.0
2006-05-08 09:30:00,5.83956,5.84339,5.83926,5.8417,228000000.0
2006-05-08 09:45:00,5.84295,5.84587,5.84093,5.84419,218000000.0
2006-05-08 10:00:00,5.84515,5.84615,5.84,5.84187,195000000.0
2006-05-08 10:15:00,5.84198,5.84236,5.8279,5.8286,194000000.0
2006-05-08 10:30:00,5.83064,5.83157,5.82655,5.82895,191000000.0
2006-05-08 10:45:00,5.82816,5.83369,5.82578,5.83275,176000000.0
2006-05-08 11:00:00,5.83342,5.83662,5.8305,5.8316,199000000.0
2006-05-08 11:15:00,5.83217,5.83389,5.83031,5.83064,203000000.0
2006-05-08 11:30:00,5.83175,5.83408,5.83049,5.83071,198000000.0
2006-05-08 11:45:00,5.83061,5.83315,5.82842,5.82842,182000000.0
2006-05-08 12:00:00,5.82839,5.83484,5.82839,5.83388,187000000.0
2006-05-08 12:15:00,5.83329,5.83769,5.83157,5.83703,183000000.0
2006-05-08 12:30:00,5.83763,5.83801,5.83344,5.83445,195000000.0
2006-05-08 12:45:00,5.83424,5.83943,5.834,5.83832,193000000.0
2006-05-08 13:00:00,5.83896,5.83896,5.83347,5.83633,237000000.0
2006-05-08 13:15:00,5.83646,5.83676,5.83118,5.83545,203000000.0
2006-05-08 13:30:00,5.83553,5.83647,5.83204,5.83204,175000000.0
2006-05-08 13:45:00,5.83195,5.83662,5.83195,5.83577,181000000.0
2006-05-08 14:00:00,5.83575,5.84111,5.83437,5.8403,188000000.0
2006-05-08 14:15:00,5.83989,5.84306,5.83814,5.83983,193000000.0
2006-05-08 14:30:00,5.83952,5.84368,5.83921,5.84275,200000000.0
2006-05-08 14:45:00,5.84226,5.84606,5.84109,5.84236,187000000.0
2006-05-08 15:00:00,5.84258,5.84376,5.83933,5.84188,205000000.0
2006-05-08 15:15:00,5.84232,5.84559,5.83698,5.84478,198000000.0
2006-05-08 15:30:00,5.8436,5.85364,5.84213,5.8516,182000000.0
2006-05-08 15:45:00,5.85109,5.86116,5.84976,5.86116,230000000.0
2006-05-08 16:00:00,5.86115,5.86524,5.85515,5.86456,195000000.0
2006-05-08 16:15:00,5.86424,5.86744,5.85676,5.85881,182000000.0
2006-05-08 16:30:00,5.85817,5.86442,5.85349,5.8616,217000000.0
2006-05-08 16:45:00,5.86137,5.86225,5.85591,5.85753,177000000.0
2006-05-08 17:00:00,5.858,5.85899,5.85422,5.85492,192000000.0
2006-05-08 17:15:00,5.85522,5.85892,5.85287,5.85551,188000000.0
2006-05-08 17:30:00,5.85523,5.85759,5.85214,5.85303,203000000.0
2006-05-08 17:45:00,5.85349,5.85821,5.85177,5.85763,212000000.0
2006-05-08 18:00:00,5.85668,5.85751,5.85259,5.85731,203000000.0
2006-05-08 18:15:00,5.85799,5.86104,5.85634,5.8572,191000000.0
2006-05-08 18:30:00,5.85763,5.86037,5.85626,5.85889,208000000.0
2006-05-08 18:45:00,5.85903,5.86106,5.85693,5.85863,200000000.0
2006-05-08 19:00:00,5.86021,5.86425,5.85856,5.8629,214000000.0
2006-05-08 19:15:00,5.86318,5.86528,5.86172,5.86239,195000000.0
2006-05-08 19:30:00,5.86246,5.86478,5.86026,5.86305,199000000.0
2006-05-08 19:45:00,5.863,5.86491,5.86096,5.86243,209000000.0
2006-05-08 20:00:00,5.86221,5.86864,5.86122,5.86485,198000000.0
2006-05-08 20:15:00,5.86567,5.86671,5.86068,5.8617,192000000.0
2006-05-08 20:30:00,5.86122,5.8621,5.8584,5.85989,218000000.0
2006-05-08 20:45:00,5.86048,5.86606,5.86,5.86288,194000000.0
2006-05-08 21:00:00,5.86291,5.86539,5.86164,5.86505,200000000.0
2006-05-08 21:15:00,5.86494,5.86583,5.8622,5.86267,178000000.0
2006-05-08 21:30:00,5.86294,5.86417,5.85987,5.86257,212000000.0
2006-05-08 21:45:00,5.8621,5.86388,5.86098,5.86219,196000000.0
2006-05-08 22:00:00,5.86165,5.86297,5.85741,5.85797,210000000.0
2006-05-08 22:15:00,5.85757,5.85972,5.85628,5.85829,201000000.0
2006-05-08 22:30:00,5.85813,5.86044,5.85706,5.85892,179000000.0
2006-05-08 22:45:00,5.86036,5.86156,5.85778,5.85917,202000000.0
2006-05-08 23:00:00,5.85953,5.86247,5.85848,5.86031,194000000.0
2006-05-08 23:15:00,5.86028,5.86264,5.85934,5.86095,195000000.0
2006-05-08 23:30:00,5.86165,5.86599,5.86069,5.86474,214000000.0
2006-05-08 23:45:00,5.86561,5.86561,5.8619,5.86255,219000000.0
2006-05-09 00:00:00,5.86288,5.86442,5.86075,5.86268,195000000.0
2006-05-09 00:15:00,5.86259,5.86606,5.86189,5.86257,191000000.0
2006-05-09 00:30:00,5.86266,5.8652,5.86174,5.86324,205000000.0
2006-05-09 00:45:00,5.86344,5.86466,5.86096,5.86286,189000000.0
2006-05-09 01:00:00,5.86341,5.86509,5.86099,5.8615,188000000.0
2006-05-09 01:15:00,5.86157,5.86337,5.85985,5.86178,192000000.0
2006-05-09 01:30:00,5.8619,5.86416,5.86053,5.86205,211000000.0
2006-05-09 01:45:00,5.86216,5.86569,5.86187,5.86461,196000000.0
2006-05-09 02:00:00,5.86514,5.86808,5.86216,5.86763,216000000.0
2006-05-09 02:15:00,5.86781,5.87063,5.86612,5.86903,203000000.0
2006-05-09 02:30:00,5.86872,5.86884,5.86181,5.86655,204000000.0
2006-05-09 02:45:00,5.86787,5.86853,5.86368,5.86606,200000000.0
2006-05-09 03:00:00,5.86629,5.86771,5.86317,5.86462,215000000.0
2006-05-09 03:15:00,5.86331,5.86672,5.86125,5.86125,183000000.0
2006-05-09 03:30:00,5.86227,5.86343,5.85958,5.86168,210000000.0
2006-05-09 03:45:00,5.86141,5.87036,5.85952,5.87036,190000000.0
2006-05-09 04:00:00,5.87034,5.87096,5.86671,5.86943,213000000.0
2006-05-09 04:15:00,5.86953,5.8728,5.86908,5.87175,172000000.0
2006-05-09 04:30:00,5.87243,5.87316,5.86874,5.86907,184000000.0
2006-05-09 04:45:00,5.86881,5.87185,5.86699,5.87148,199000000.0
2006-05-09 05:00:00,5.87068,5.87247,5.86738,5.86966,193000000.0
2006-05-09 05:15:00,5.86864,5.87058,5.86782,5.87058,212000000.0
2006-05-09 05:30:00,5.87048,5.87068,5.86742,5.86852,215000000.0
2006-05-09 05:45:00,5.86835,5.87074,5.86774,5.86883,209000000.0
2006-05-09 06:00:00,5.86766,5.86848,5.86217,5.86524,231000000.0
2006-05-09 06:15:00,5.86482,5.86915,5.8638,5.86614,208000000.0
2006-05-09 06:30:00,5.8672,5.86802,5.86382,5.86513,201000000.0
2006-05-09 06:45:00,5.86548,5.86979,5.86548,5.86745,189000000.0
2006-05-09 07:00:00,5.86803,5.86856,5.86546,5.86651,199000000.0
2006-05-09 07:15:00,5.86665,5.86784,5.86452,5.8657,234000000.0
2006-05-09 07:30:00,5.86559,5.86804,5.86342,5.86676,179000000.0
2006-05-09 07:45:00,5.86708,5.87017,5.86344,5.86574,188000000.0
2006-05-09 08:00:00,5.8663,5.87061,5.85991,5.86929,196000000.0
2006-05-09 08:15:00,5.86938,5.87243,5.867,5.86921,179000000.0
2006-05-09 08:30:00,5.87068,5.87638,5.86918,5.87489,176000000.0
2006-05-09 08:45:00,5.87436,5.88033,5.86842,5.87628,227000000.0
2006-05-09 09:00:00,5.87579,5.88237,5.87367,5.8813,195000000.0
2006-05-09 09:15:00,5.88184,5.8833,5.87416,5.87813,214000000.0
2006-05-09 09:30:00,5.87733,5.88039,5.87602,5.87745,228000000.0
2006-05-09 09:45:00,5.87719,5.87883,5.8751,5.87771,218000000.0
2006-05-09 10:00:00,5.87883,5.88183,5.87021,5.87303,195000000.0
2006-05-09 10:15:00,5.87347,5.87578,5.8708,5.87372,194000000.0
2006-05-09 10:30:00,5.87269,5.87367,5.86824,5.86957,191000000.0
2006-05-09 10:45:00,5.86854,5.87028,5.86505,5.86651,176000000.0
2006-05-09 11:00:00,5.86699,5.87105,5.86384,5.86982,199000000.0
2006-05-09 11:15:00,5.86936,5.87033,5.865,5.86639,203000000.0
2006-05-09 11:30:00,5.86694,5.86771,5.8636,5.86741,198000000.0
2006-05-09 11:45:00,5.86689,5.8734,5.8657,5.87296,182000000.0
2006-05-09 12:00:00,5.87311,5.87769,5.87203,5.87614,187000000.0
2006-05-09 12:15:00,5.87679,5.87815,5.87206,5.8723,183000000.0
2006-05-09 12:30:00,5.87332,5.87455,5.87015,5.87223,195000000.0
2006-05-09 12:45:00,5.87263,5.87363,5.86937,5.86981,193000000.0
2006-05-09 13:00:00,5.87153,5.87215,5.86539,5.86944,237000000.0
2006-05-09 13:15:00,5.86866,5.86982,5.86146,5.86411,203000000.0
2006-05-09 13:30:00,5.86375,5.86744,5.86349,5.86524,175000000.0
2006-05-09 13:45:00,5.86505,5.86952,5.86391,5.86921,181000000.0
2006-05-09 14:00:00,5.86901,5.86901,5.86439,5.86673,188000000.0
2006-05-09 14:15:00,5.86745,5.8693,5.86379,5.86758,193000000.0
2006-05-09 14:30:00,5.86823,5.87091,5.86603,5.86736,200000000.0
2006-05-09 14:45:00,5.86678,5.86951,5.85963,5.86121,187000000.0
2006-05-09 15:00:00,5.86117,5.86194,5.85521,5.85976,205000000.0
2006-05-09 15:15:00,5.85966,5.86108,5.85158,5.85245,198000000.0
2006-05-09 15:30:00,5.85222,5.85476,5.84993,5.85336,182000000.0
2006-05-09 15:45:00,5.85195,5.85401,5.84627,5.84632,230000000.0
2006-05-09 16:00:00,5.84556,5.84648,5.83804,5.84176,195000000.0
2006-05-09 16:15:00,5.84143,5.84228,5.83224,5.83621,182000000.0
2006-05-09 16:30:00,5.83643,5.83905,5.82771,5.83747,217000000.0
2006-05-09 16:45:00,5.83792,5.8404,5.83235,5.83679,177000000.0
2006-05-09 17:00:00,5.83611,5.83951,5.83011,5.83451,192000000.0
2006-05-09 17:15:00,5.83334,5.83975,5.83181,5.83798,188000000.0
2006-05-09 17:30:00,5.83878,5.84448,5.83798,5.84018,203000000.0
2006-05-09 17:45:00,5.84184,5.84591,5.83926,5.84454,212000000.0
2006-05-09 18:00:00,5.84414,5.84475,5.84082,5.84346,203000000.0
2006-05-09 18:15:00,5.84204,5.84278,5.83726,5.83858,191000000.0
2006-05-09 18:30:00,5.83844,5.83936,5.83454,5.83753,208000000.0
2006-05-09 18:45:00,5.83908,5.84041,5.83676,5.83832,200000000.0
2006-05-09 19:00:00,5.83927,5.84191,5.83789,5.84109,214000000.0
2006-05-09 19:15:00,5.84052,5.84251,5.836,5.83801,195000000.0
2006-05-09 19:30:00,5.83834,5.84108,5.83631,5.83933,199000000.0
2006-05-09 19:45:00,5.83895,5.84129,5.83785,5.83931,209000000.0
2006-05-09 20:00:00,5.83988,5.84134,5.83776,5.83864,198000000.0
2006-05-09 20:15:00,5.83887,5.84077,5.83719,5.84008,192000000.0
2006-05-09 20:30:00,5.84145,5.84155,5.83807,5.83929,218000000.0
2006-05-09 20:45:00,5.83994,5.84136,5.83827,5.84066,194000000.0
2006-05-09 21:00:00,5.84105,5.84133,5.83853,5.84012,200000000.0
2006-05-09 21:15:00,5.84004,5.84276,5.83956,5.84079,178000000.0
2006-05-09 21:30:00,5.84124,5.84173,5.83911,5.84097,212000000.0
2006-05-09 21:45:00,5.84093,5.84315,5.83906,5.84214,196000000.0
2006-05-09 22:00:00,5.84233,5.84409,5.84011,5.84129,210000000.0
2006-05-09 22:15:00,5.8412,5.84262,5.83932,5.84176,201000000.0
2006-05-09 22:30:00,5.84242,5.8426,5.83704,5.83742,179000000.0
2006-05-09 22:45:00,5.83715,5.83924,5.8355,5.83813,202000000.0
2006-05-09 23:00:00,5.83854,5.83858,5.83372,5.83437,194000000.0
2006-05-09 23:15:00,5.83441,5.83864,5.8341,5.83822,195000000.0
2006-05-09 23:30:00,5.83767,5.83944,5.83549,5.83894,214000000.0
2006-05-09 23:45:00,5.83735,5.83851,5.83379,5.83531,219000000.0
2006-05-10 00:00:00,5.83666,5.83904,5.83299,5.83884,195000000.0
2006-05-10 00:15:00,5.83909,5.8404,5.83568,5.83682,191000000.0
2006-05-10 00:30:00,5.83727,5.8395,5.83474,5.83835,205000000.0
2006-05-10 00:45:00,5.83851,5.83851,5.83178,5.83229,189000000.0
2006-05-10 01:00:00,5.8331,5.83585,5.83155,5.83448,188000000.0
2006-05-10 01:15:00,5.8341,5.83719,5.83252,5.83676,192000000.0
2006-05-10 01:30:00,5.83666,5.83902,5.83547,5.83725,211000000.0
2006-05-10 01:45:00,5.83779,5.84075,5.83443,5.83483,196000000.0
2006-05-10 02:00:00,5.8347,5.84089,5.8347,5.83915,216000000.0
2006-05-10 02:15:00,5.83862,5.84112,5.83723,5.83802,203000000.0
2006-05-10 02:30:00,5.83748,5.83903,5.83542,5.8363,204000000.0
2006-05-10 02:45:00,5.83743,5.83912,5.83589,5.83779,200000000.0
2006-05-10 03:00:00,5.83757,5.8393,5.83482,5.83777,215000000.0
2006-05-10 03:15:00,5.83652,5.8393,5.83612,5.83705,183000000.0
2006-05-10 03:30:00,5.83562,5.83826,5.83402,5.83402,210000000.0
2006-05-10 03:45:00,5.83404,5.83642,5.83227,5.83482,190000000.0
2006-05-10 04:00:00,5.83417,5.83645,5.83358,5.83512,213000000.0
2006-05-10 04:15:00,5.83538,5.83664,5.83359,5.8355,172000000.0
2006-05-10 04:30:00,5.83625,5.83898,5.83518,5.83802,184000000.0
2006-05-10 04:45:00,5.83843,5.83992,5.83611,5.83769,199000000.0
2006-05-10 05:00:00,5.83727,5.83916,5.83583,5.83771,193000000.0
2006-05-10 05:15:00,5.83868,5.83927,5.83529,5.83629,212000000.0
2006-05-10 05:30:00,5.83658,5.83868,5.8348,5.83728,215000000.0
2006-05-10 05:45:00,5.83757,5.83778,5.83361,5.83628,209000000.0
2006-05-10 06:00:00,5.83635,5.83871,5.83297,5.83446,231000000.0
2006-05-10 06:15:00,5.83414,5.8378,5.83308,5.8347,208000000.0
2006-05-10 06:30:00,5.83436,5.83725,5.83262,5.83568,201000000.0
2006-05-10 06:45:00,5.83529,5.83756,5.83387,5.83756,189000000.0
2006-05-10 07:00:00,5.83724,5.83724,5.83276,5.83462,199000000.0
2006-05-10 07:15:00,5.8347,5.83707,5.83272,5.83608,234000000.0
2006-05-10 07:30:00,5.83564,5.83613,5.83067,5.83353,179000000.0
2006-05-10 07:45:00,5.83373,5.83612,5.83097,5.83355,188000000.0
2006-05-10 08:00:00,5.83236,5.8346,5.83034,5.83231,196000000.0
2006-05-10 08:15:00,5.83117,5.83509,5.83056,5.83382,179000000.0
2006-05-10 08:30:00,5.8333,5.83671,5.83091,5.83235,176000000.0
2006-05-10 08:45:00,5.83202,5.83205,5.81667,5.82621,227000000.0
2006-05-10 09:00:00,5.8256,5.82763,5.82156,5.82202,195000000.0
2006-05-10 09:15:00,5.82339,5.82434,5.81703,5.81929,214000000.0
2006-05-10 09:30:00,5.81963,5.82308,5.81796,5.82302,228000000.0
2006-05-10 09:45:00,5.82395,5.82532,5.81987,5.82247,218000000.0
2006-05-10 10:00:00,5.82294,5.82584,5.82066,5.82433,195000000.0
2006-05-10 10:15:00,5.82374,5.83255,5.82278,5.83008,194000000.0
2006-05-10 10:30:00,5.8281,5.83261,5.82484,5.83022,191000000.0
2006-05-10 10:45:00,5.83039,5.83125,5.82555,5.82843,176000000.0
2006-05-10 11:00:00,5.82771,5.82997,5.82436,5.82887,199000000.0
2006-05-10 11:15:00,5.82823,5.83059,5.8265,5.82848,203000000.0
2006-05-10 11:30:00,5.82827,5.83009,5.82487,5.82666,198000000.0
2006-05-10 11:45:00,5.82618,5.8278,5.82216,5.82343,182000000.0
2006-05-10 12:00:00,5.82284,5.82643,5.81927,5.82297,187000000.0
2006-05-10 12:15:00,5.82258,5.82344,5.81756,5.82057,183000000.0
2006-05-10 12:30:00,5.8197,5.82561,5.81835,5.82383,195000000.0
2006-05-10 12:45:00,5.82418,5.82616,5.82167,5.82437,193000000.0
2006-05-10 13:00:00,5.82419,5.82558,5.82107,5.82465,237000000.0
2006-05-10 13:15:00,5.82524,5.82573,5.81958,5.82322,203000000.0
2006-05-10 13:30:00,5.82329,5.8255,5.81904,5.82217,175000000.0
2006-05-10 13:45:00,5.82143,5.82436,5.81906,5.82367,181000000.0
2006-05-10 14:00:00,5.82451,5.83026,5.82106,5.82929,188000000.0
2006-05-10 14:15:00,5.82984,5.83146,5.8243,5.82832,193000000.0
2006-05-10 14:30:00,5.82912,5.82994,5.82205,5.82258,200000000.0
2006-05-10 14:45:00,5.8237,5.8268,5.82248,5.82557,187000000.0
2006-05-10 15:00:00,5.82561,5.82698,5.82302,5.82559,205000000.0
2006-05-10 15:15:00,5.82451,5.83118,5.82357,5.8287,198000000.0
2006-05-10 15:30:00,5.82992,5.83257,5.82429,5.82529,182000000.0
2006-05-10 15:45:00,5.82522,5.82788,5.8219,5.82605,230000000.0
2006-05-10 16:00:00,5.82591,5.82693,5.82011,5.82161,195000000.0
2006-05-10 16:15:00,5.82205,5.82335,5.8132,5.81425,182000000.0
2006-05-10 16:30:00,5.815,5.82178,5.81376,5.82053,217000000.0
2006-05-10 16:45:00,5.8207,5.82131,5.81488,5.81938,177000000.0
2006-05-10 17:00:00,5.82009,5.82438,5.81947,5.82059,192000000.0
2006-05-10 17:15:00,5.822,5.82495,5.81578,5.81608,188000000.0
2006-05-10 17:30:00,5.81541,5.8194,5.81254,5.81863,203000000.0
2006-05-10 17:45:00,5.81834,5.8201,5.81531,5.82,212000000.0
2006-05-10 18:00:00,5.81942,5.82325,5.81855,5.82191,203000000.0
2006-05-10 18:15:00,5.82161,5.82569,5.82047,5.82546,191000000.0
2006-05-10 18:30:00,5.8255,5.82893,5.82446,5.82559,208000000.0
2006-05-10 18:45:00,5.82524,5.82772,5.8237,5.82605,200000000.0
2006-05-10 19:00:00,5.82668,5.8267,5.8202,5.82236,214000000.0
2006-05-10 19:15:00,5.82258,5.82439,5.82096,5.82137,195000000.0
2006-05-10 19:30:00,5.8221,5.82343,5.81946,5.822,199000000.0
2006-05-10 19:45:00,5.82105,5.82386,5.8183,5.81986,209000000.0
2006-05-10 20:00:00,5.82018,5.82354,5.81518,5.81659,198000000.0
2006-05-10 20:15:00,5.8172,5.83871,5.81545,5.83218,192000000.0
2006-05-10 20:30:00,5.83282,5.83302,5.80462,5.8081,218000000.0
2006-05-10 20:45:00,5.80851,5.81585,5.80719,5.81419,194000000.0
2006-05-10 21:00:00,5.81414,5.81805,5.81067,5.81719,200000000.0
2006-05-10 21:15:00,5.81728,5.81832,5.81201,5.81303,178000000.0
2006-05-10 21:30:00,5.8128,5.81369,5.81068,5.81323,212000000.0
2006-05-10 21:45:00,5.81362,5.81473,5.81063,5.81292,196000000.0
2006-05-10 22:00:00,5.81184,5.82783,5.81122,5.8211,210000000.0
2006-05-10 22:15:00,5.82165,5.82298,5.81807,5.82031,201000000.0
2006-05-10 22:30:00,5.81975,5.82163,5.81873,5.82062,179000000.0
2006-05-10 22:45:00,5.82047,5.827,5.81985,5.82518,202000000.0
2006-05-10 23:00:00,5.82731,5.8282,5.82529,5.82529,194000000.0
2006-05-10 23:15:00,5.82583,5.82686,5.82155,5.82266,195000000.0
2006-05-10 23:30:00,5.82295,5.82688,5.82212,5.82315,214000000.0
2006-05-10 23:45:00,5.82296,5.82717,5.82255,5.82614,219000000.0
2006-05-11 00:00:00,5.82622,5.82817,5.82316,5.82688,195000000.0
2006-05-11 00:15:00,5.82776,5.83099,5.82615,5.83036,191000000.0
2006-05-11 00:30:00,5.83054,5.83231,5.82813,5.83148,205000000.0
2006-05-11 00:45:00,5.83153,5.83354,5.82831,5.82831,189000000.0
2006-05-11 01:00:00,5.83121,5.83361,5.82981,5.8318,188000000.0
2006-05-11 01:15:00,5.83266,5.83667,5.83255,5.83464,192000000.0
2006-05-11 01:30:00,5.83529,5.84011,5.83474,5.83774,211000000.0
2006-05-11 01:45:00,5.83771,5.84119,5.83671,5.83877,196000000.0
2006-05-11 02:00:00,5.83768,5.83847,5.83291,5.83668,216000000.0
2006-05-11 02:15:00,5.83761,5.84056,5.83666,5.84002,203000000.0
2006-05-11 02:30:00,5.84023,5.84177,5.83691,5.83994,204000000.0
2006-05-11 02:45:00,5.83995,5.84069,5.83627,5.84061,200000000.0
2006-05-11 03:00:00,5.84064,5.85029,5.83892,5.84972,215000000.0
2006-05-11 03:15:00,5.85108,5.85483,5.84993,5.85101,183000000.0
2006-05-11 03:30:00,5.85191,5.85632,5.84981,5.85197,210000000.0
2006-05-11 03:45:00,5.8518,5.85709,5.85011,5.85578,190000000.0
2006-05-11 04:00:00,5.85478,5.85701,5.84784,5.84984,213000000.0
2006-05-11 04:15:00,5.84995,5.85072,5.84684,5.8493,172000000.0
2006-05-11 04:30:00,5.8493,5.84937,5.84532,5.84628,184000000.0
2006-05-11 04:45:00,5.84716,5.8493,5.84492,5.84803,199000000.0
2006-05-11 05:00:00,5.84737,5.84921,5.84601,5.84753,193000000.0
2006-05-11 05:15:00,5.84697,5.85242,5.8458,5.85241,212000000.0
2006-05-11 05:30:00,5.85196,5.85548,5.8512,5.85372,215000000.0
2006-05-11 05:45:00,5.85385,5.8541,5.84548,5.8464,209000000.0
2006-05-11 06:00:00,5.84637,5.84838,5.84372,5.847,231000000.0
2006-05-11 06:15:00,5.84695,5.84769,5.84499,5.84679,208000000.0
2006-05-11 06:30:00,5.84723,5.85113,5.84627,5.84878,201000000.0
2006-05-11 06:45:00,5.84816,5.85087,5.84797,5.85006,189000000.0
2006-05-11 07:00:00,5.84999,5.85235,5.84988,5.85187,199000000.0
2006-05-11 07:15:00,5.85149,5.85225,5.8471,5.8487,234000000.0
2006-05-11 07:30:00,5.84807,5.85078,5.84662,5.84728,179000000.0
2006-05-11 07:45:00,5.84701,5.84984,5.84586,5.84767,188000000.0
2006-05-11 08:00:00,5.84762,5.84983,5.8466,5.8473,196000000.0
2006-05-11 08:15:00,5.84726,5.84858,5.84378,5.84378,179000000.0
2006-05-11 08:30:00,5.8442,5.84595,5.84039,5.84039,176000000.0
2006-05-11 08:45:00,5.84056,5.85158,5.83881,5.85001,227000000.0
2006-05-11 09:00:00,5.85036,5.85055,5.84418,5.84851,195000000.0
2006-05-11 09:15:00,5.8486,5.86406,5.8486,5.86404,214000000.0
2006-05-11 09:30:00,5.86404,5.86551,5.85739,5.8592,228000000.0
2006-05-11 09:45:00,5.8599,5.87137,5.85901,5.86615,218000000.0
2006-05-11 10:00:00,5.8671,5.86837,5.85793,5.86183,195000000.0
2006-05-11 10:15:00,5.86352,5.86431,5.85626,5.85727,194000000.0
2006-05-11 10:30:00,5.85536,5.85953,5.85276,5.85796,191000000.0
2006-05-11 10:45:00,5.85768,5.86322,5.85734,5.86235,176000000.0
2006-05-11 11:00:00,5.86219,5.86229,5.856,5.85849,199000000.0
2006-05-11 11:15:00,5.85878,5.85895,5.85274,5.85592,203000000.0
2006-05-11 11:30:00,5.85586,5.85822,5.85428,5.85523,198000000.0
2006-05-11 11:45:00,5.85516,5.85914,5.8545,5.85791,182000000.0
2006-05-11 12:00:00,5.85796,5.86089,5.85513,5.85909,187000000.0
2006-05-11 12:15:00,5.8592,5.86158,5.8561,5.85629,183000000.0
2006-05-11 12:30:00,5.85829,5.85872,5.85472,5.85617,195000000.0
2006-05-11 12:45:00,5.8563,5.85943,5.85395,5.85941,193000000.0
2006-05-11 13:00:00,5.85913,5.8593,5.85527,5.8567,237000000.0
2006-05-11 13:15:00,5.85618,5.85957,5.85483,5.85761,203000000.0
2006-05-11 13:30:00,5.85818,5.86314,5.85624,5.8621,175000000.0
2006-05-11 13:45:00,5.86155,5.86338,5.85716,5.85716,181000000.0
2006-05-11 14:00:00,5.85626,5.85907,5.85491,5.85907,188000000.0
2006-05-11 14:15:00,5.85783,5.85917,5.8499,5.85285,193000000.0
2006-05-11 14:30:00,5.84915,5.85002,5.83234,5.84095,200000000.0
2006-05-11 14:45:00,5.83988,5.84891,5.83976,5.84788,187000000.0
2006-05-11 15:00:00,5.84824,5.84968,5.84392,5.84392,205000000.0
2006-05-11 15:15:00,5.84401,5.84856,5.83929,5.8411,198000000.0
2006-05-11 15:30:00,5.84063,5.84472,5.83924,5.83981,182000000.0
2006-05-11 15:45:00,5.83862,5.83879,5.82527,5.82786,230000000.0
2006-05-11 16:00:00,5.82803,5.83532,5.82062,5.8232,195000000.0
2006-05-11 16:15:00,5.82242,5.82594,5.82049,5.82138,182000000.0
2006-05-11 16:30:00,5.82227,5.82336,5.80594,5.80779,217000000.0
2006-05-11 16:45:00,5.80775,5.81315,5.80273,5.81078,177000000.0
2006-05-11 17:00:00,5.81014,5.81308,5.80625,5.80668,192000000.0
2006-05-11 17:15:00,5.80652,5.81016,5.80372,5.80791,188000000.0
2006-05-11 17:30:00,5.80806,5.80858,5.79516,5.79825,203000000.0
2006-05-11 17:45:00,5.79863,5.8046,5.79307,5.79638,212000000.0
2006-05-11 18:00:00,5.79626,5.79776,5.7921,5.79504,203000000.0
2006-05-11 18:15:00,5.79532,5.80311,5.79425,5.80067,191000000.0
2006-05-11 18:30:00,5.80003,5.80452,5.79788,5.79788,208000000.0
2006-05-11 18:45:00,5.79769,5.79769,5.79057,5.79266,200000000.0
2006-05-11 19:00:00,5.79277,5.79599,5.79128,5.7953,214000000.0
2006-05-11 19:15:00,5.79552,5.79997,5.79514,5.79774,195000000.0
2006-05-11 19:30:00,5.79823,5.80321,5.7971,5.80083,199000000.0
2006-05-11 19:45:00,5.80039,5.80039,5.79494,5.79649,209000000.0
2006-05-11 20:00:00,5.79684,5.79839,5.79584,5.79631,198000000.0
2006-05-11 20:15:00,5.79638,5.79655,5.79493,5.79598,192000000.0
2006-05-11 20:30:00,5.79592,5.7967,5.79424,5.79474,218000000.0
2006-05-11 20:45:00,5.79456,5.79794,5.79419,5.79794,194000000.0
2006-05-11 21:00:00,5.79841,5.79997,5.79769,5.79921,200000000.0
2006-05-11 21:15:00,5.79942,5.80028,5.79731,5.79934,178000000.0
2006-05-11 21:30:00,5.79895,5.80148,5.79613,5.80148,212000000.0
2006-05-11 21:45:00,5.80038,5.8027,5.79806,5.79829,196000000.0
2006-05-11 22:00:00,5.79862,5.80074,5.79813,5.7989,210000000.0
2006-05-11 22:15:00,5.79866,5.80167,5.79797,5.80098,201000000.0
2006-05-11 22:30:00,5.79944,5.80284,5.79944,5.80199,179000000.0
2006-05-11 22:45:00,5.80169,5.8058,5.80052,5.80277,202000000.0
2006-05-11 23:00:00,5.80276,5.80573,5.80143,5.80259,194000000.0
2006-05-11 23:15:00,5.80275,5.80528,5.80126,5.80458,195000000.0
2006-05-11 23:30:00,5.80415,5.80627,5.80146,5.80373,214000000.0
2006-05-11 23:45:00,5.8038,5.80564,5.80197,5.80399,219000000.0
2006-05-12 00:00:00,5.80369,5.80606,5.80116,5.80273,195000000.0
2006-05-12 00:15:00,5.80238,5.80377,5.79807,5.79993,191000000.0
2006-05-12 00:30:00,5.79976,5.80061,5.79524,5.79595,205000000.0
2006-05-12 00:45:00,5.7955,5.79886,5.79403,5.7947,189000000.0
2006-05-12 01:00:00,5.79451,5.79686,5.79303,5.79514,188000000.0
2006-05-12 01:15:00,5.7933,5.79688,5.79246,5.79423,192000000.0
2006-05-12 01:30:00,5.7929,5.79363,5.78953,5.79165,211000000.0
2006-05-12 01:45:00,5.79146,5.79804,5.79071,5.79804,196000000.0
2006-05-12 02:00:00,5.79777,5.79778,5.78577,5.78872,216000000.0
2006-05-12 02:15:00,5.78831,5.79147,5.78695,5.79063,203000000.0
2006-05-12 02:30:00,5.79175,5.79566,5.78949,5.79528,204000000.0
2006-05-12 02:45:00,5.79655,5.79776,5.7915,5.79321,200000000.0
2006-05-12 03:00:00,5.79391,5.79603,5.79111,5.79368,215000000.0
2006-05-12 03:15:00,5.79403,5.79694,5.79244,5.79244,183000000.0
2006-05-12 03:30:00,5.79321,5.7974,5.79202,5.7961,210000000.0
2006-05-12 03:45:00,5.79567,5.79776,5.79362,5.79716,190000000.0
2006-05-12 04:00:00,5.79758,5.80029,5.79562,5.79826,213000000.0
2006-05-12 04:15:00,5.79683,5.79932,5.7956,5.79776,172000000.0
2006-05-12 04:30:00,5.79797,5.79894,5.79502,5.79592,184000000.0
2006-05-12 04:45:00,5.7962,5.79726,5.7938,5.79586,199000000.0
2006-05-12 05:00:00,5.79574,5.79633,5.79366,5.79501,193000000.0
2006-05-12 05:15:00,5.79336,5.79608,5.79309,5.79457,212000000.0
2006-05-12 05:30:00,5.79452,5.79731,5.79167,5.79571,215000000.0
2006-05-12 05:45:00,5.79725,5.79824,5.79346,5.79521,209000000.0
2006-05-12 06:00:00,5.79577,5.79758,5.7939,5.79588,231000000.0
2006-05-12 06:15:00,5.79494,5.79639,5.79314,5.79319,208000000.0
2006-05-12 06:30:00,5.7935,5.79602,5.79106,5.79423,201000000.0
2006-05-12 06:45:00,5.79312,5.79414,5.78985,5.79095,189000000.0
2006-05-12 07:00:00,5.7913,5.79148,5.78848,5.78895,199000000.0
2006-05-12 07:15:00,5.79014,5.79528,5.78909,5.79297,234000000.0
2006-05-12 07:30:00,5.79188,5.79366,5.78985,5.79115,179000000.0
2006-05-12 07:45:00,5.79074,5.79106,5.78499,5.78701,188000000.0
2006-05-12 08:00:00,5.78797,5.79069,5.78702,5.78777,196000000.0
2006-05-12 08:15:00,5.78799,5.78883,5.78132,5.78303,179000000.0
2006-05-12 08:30:00,5.78346,5.79145,5.78191,5.78983,176000000.0
2006-05-12 08:45:00,5.78941,5.79056,5.78359,5.78412,227000000.0
2006-05-12 09:00:00,5.78455,5.78837,5.78108,5.78383,195000000.0
2006-05-12 09:15:00,5.78322,5.78451,5.77585,5.77643,214000000.0
2006-05-12 09:30:00,5.77562,5.77949,5.77168,5.77936,228000000.0
2006-05-12 09:45:00,5.77922,5.78174,5.77556,5.7805,218000000.0
2006-05-12 10:00:00,5.78093,5.78155,5.77833,5.77852,195000000.0
2006-05-12 10:15:00,5.77701,5.77858,5.77238,5.7743,194000000.0
2006-05-12 10:30:00,5.77428,5.77705,5.77343,5.77508,191000000.0
2006-05-12 10:45:00,5.7745,5.77783,5.77418,5.77535,176000000.0
2006-05-12 11:00:00,5.77393,5.77972,5.77295,5.77656,199000000.0
2006-05-12 11:15:00,5.777,5.77786,5.77321,5.77442,203000000.0
2006-05-12 11:30:00,5.77458,5.77577,5.74971,5.75534,198000000.0
2006-05-12 11:45:00,5.75532,5.76397,5.7553,5.76388,182000000.0
2006-05-12 12:00:00,5.76586,5.76675,5.75742,5.76114,187000000.0
2006-05-12 12:15:00,5.76096,5.76453,5.75806,5.76219,183000000.0
2006-05-12 12:30:00,5.76146,5.76839,5.76025,5.76261,195000000.0
2006-05-12 12:45:00,5.76191,5.7639,5.75949,5.76304,193000000.0
2006-05-12 13:00:00,5.76406,5.76517,5.76128,5.76364,237000000.0
2006-05-12 13:15:00,5.76326,5.76633,5.76,5.76613,203000000.0
2006-05-12 13:30:00,5.7672,5.76742,5.76249,5.7643,175000000.0
2006-05-12 13:45:00,5.76455,5.77323,5.76253,5.77323,181000000.0
2006-05-12 14:00:00,5.77358,5.77421,5.76397,5.76719,188000000.0
2006-05-12 14:15:00,5.76739,5.77302,5.76479,5.76766,193000000.0
2006-05-12 14:30:00,5.76709,5.79327,5.76709,5.78067,200000000.0
2006-05-12 14:45:00,5.77827,5.77827,5.76069,5.76413,187000000.0
2006-05-12 15:00:00,5.76509,5.78338,5.76483,5.78235,205000000.0
2006-05-12 15:15:00,5.78348,5.78532,5.77223,5.7727,198000000.0
2006-05-12 15:30:00,5.77207,5.77722,5.76792,5.76929,182000000.0
2006-05-12 15:45:00,5.77175,5.77942,5.76404,5.77942,230000000.0
2006-05-12 16:00:00,5.779,5.779,5.76614,5.77723,195000000.0
2006-05-12 16:15:00,5.77911,5.78258,5.7748,5.77996,182000000.0
2006-05-12 16:30:00,5.77924,5.78688,5.7756,5.78221,217000000.0
2006-05-12 16:45:00,5.78141,5.78538,5.77815,5.78101,177000000.0
2006-05-12 17:00:00,5.78148,5.78148,5.77385,5.77485,192000000.0
2006-05-12 17:15:00,5.77529,5.78141,5.77141,5.78141,188000000.0
2006-05-12 17:30:00,5.78058,5.78878,5.77987,5.78274,203000000.0
2006-05-12 17:45:00,5.78239,5.78463,5.77884,5.77923,212000000.0
2006-05-12 18:00:00,5.77901,5.78383,5.77886,5.77975,203000000.0
2006-05-12 18:15:00,5.78125,5.78849,5.77781,5.78849,191000000.0
2006-05-12 18:30:00,5.78775,5.78782,5.77872,5.78253,208000000.0
2006-05-12 18:45:00,5.78297,5.78451,5.77225,5.77438,200000000.0
2006-05-12 19:00:00,5.77547,5.77809,5.77221,5.77557,214000000.0
2006-05-12 19:15:00,5.77637,5.77824,5.7728,5.77824,195000000.0
2006-05-12 19:30:00,5.77871,5.77876,5.77345,5.77783,199000000.0
2006-05-12 19:45:00,5.77723,5.77808,5.77459,5.77471,209000000.0
2006-05-12 20:00:00,5.77468,5.77631,5.77081,5.77177,198000000.0
2006-05-12 20:15:00,5.77071,5.7719,5.76718,5.76962,192000000.0
2006-05-12 20:30:00,5.7689,5.7702,5.76502,5.7674,218000000.0
2006-05-12 20:45:00,5.76801,5.77065,5.76653,5.7697,194000000.0
2006-05-12 21:00:00,5.7698,5.77054,5.76379,5.76962,200000000.0
2006-05-12 21:15:00,5.76958,5.77043,5.76611,5.76761,178000000.0
2006-05-12 21:30:00,5.76728,5.76882,5.76441,5.76512,212000000.0
2006-05-12 21:45:00,5.76506,5.76526,5.75799,5.76054,196000000.0
2006-05-12 22:00:00,5.75946,5.76481,5.75946,5.76392,210000000.0
2006-05-12 22:15:00,5.76459,5.76481,5.76137,5.76344,201000000.0
2006-05-12 22:30:00,5.76378,5.76505,5.76183,5.76425,179000000.0
2006-05-12 22:45:00,5.76354,5.76545,5.76033,5.76057,202000000.0
2006-05-15 02:00:00,5.75223,5.75954,5.75159,5.75622,216000000.0
2006-05-15 02:15:00,5.75728,5.76212,5.75709,5.76132,203000000.0
2006-05-15 02:30:00,5.76225,5.76628,5.76181,5.76185,204000000.0
2006-05-15 02:45:00,5.76186,5.76358,5.76105,5.76211,200000000.0
2006-05-15 03:00:00,5.76151,5.76381,5.75674,5.75948,215000000.0
2006-05-15 03:15:00,5.75924,5.75954,5.75054,5.75167,183000000.0
2006-05-15 03:30:00,5.75222,5.76213,5.75129,5.75866,210000000.0
2006-05-15 03:45:00,5.75774,5.76392,5.75774,5.76235,190000000.0
2006-05-15 04:00:00,5.76181,5.76262,5.75675,5.75887,213000000.0
2006-05-15 04:15:00,5.76015,5.76275,5.75941,5.76089,172000000.0
2006-05-15 04:30:00,5.76005,5.76419,5.7587,5.76298,184000000.0
2006-05-15 04:45:00,5.76355,5.76482,5.76159,5.76324,199000000.0
2006-05-15 05:00:00,5.76361,5.76381,5.75905,5.7628,193000000.0
2006-05-15 05:15:00,5.76259,5.76431,5.76107,5.76254,212000000.0
2006-05-15 05:30:00,5.76305,5.76413,5.76099,5.76207,215000000.0
2006-05-15 05:45:00,5.7623,5.76449,5.7617,5.76338,209000000.0
2006-05-15 06:00:00,5.76325,5.76504,5.76257,5.76366,231000000.0
2006-05-15 06:15:00,5.76344,5.76635,5.76219,5.76219,208000000.0
2006-05-15 06:30:00,5.76245,5.76485,5.76092,5.76175,201000000.0
2006-05-15 06:45:00,5.76131,5.76295,5.75958,5.76006,189000000.0
2006-05-15 07:00:00,5.76042,5.76208,5.75941,5.76168,199000000.0
2006-05-15 07:15:00,5.76213,5.76259,5.75851,5.76085,234000000.0
2006-05-15 07:30:00,5.76078,5.76164,5.75653,5.75778,179000000.0
2006-05-15 07:45:00,5.75679,5.75881,5.75626,5.75844,188000000.0
2006-05-15 08:00:00,5.75814,5.7642,5.75809,5.76164,196000000.0
2006-05-15 08:15:00,5.76111,5.77113,5.76042,5.76955,179000000.0
2006-05-15 08:30:00,5.77082,5.77544,5.76736,5.76736,176000000.0
2006-05-15 08:45:00,5.76732,5.77157,5.76496,5.77074,227000000.0
2006-05-15 09:00:00,5.77111,5.78253,5.7684,5.77972,195000000.0
2006-05-15 09:15:00,5.7786,5.78017,5.77406,5.77443,214000000.0
2006-05-15 09:30:00,5.77459,5.78197,5.77303,5.77998,228000000.0
2006-05-15 09:45:00,5.77944,5.78652,5.77836,5.78602,218000000.0
2006-05-15 10:00:00,5.78598,5.80263,5.78328,5.79964,195000000.0
2006-05-15 10:15:00,5.80046,5.8076,5.79786,5.80567,194000000.0
2006-05-15 10:30:00,5.80494,5.80737,5.79732,5.80009,191000000.0
2006-05-15 10:45:00,5.79956,5.80174,5.7942,5.79957,176000000.0
2006-05-15 11:00:00,5.79863,5.8014,5.79521,5.80062,199000000.0
2006-05-15 11:15:00,5.80002,5.80555,5.79871,5.80287,203000000.0
2006-05-15 11:30:00,5.80224,5.80532,5.79815,5.79995,198000000.0
2006-05-15 11:45:00,5.79928,5.80335,5.79805,5.80084,182000000.0
2006-05-15 12:00:00,5.80124,5.80298,5.79956,5.80032,187000000.0
2006-05-15 12:15:00,5.8,5.80426,5.79971,5.80168,183000000.0
2006-05-15 12:30:00,5.80293,5.81266,5.80197,5.81056,195000000.0
2006-05-15 12:45:00,5.81018,5.81737,5.80877,5.81674,193000000.0
2006-05-15 13:00:00,5.81578,5.8179,5.81046,5.81126,237000000.0
2006-05-15 13:15:00,5.81102,5.81421,5.80817,5.81256,203000000.0
2006-05-15 13:30:00,5.81258,5.81382,5.80996,5.81055,175000000.0
2006-05-15 13:45:00,5.81009,5.81108,5.80456,5.80473,181000000.0
2006-05-15 14:00:00,5.80469,5.80618,5.80236,5.80618,188000000.0
2006-05-15 14:15:00,5.80494,5.80618,5.79756,5.79903,193000000.0
2006-05-15 14:30:00,5.79978,5.80122,5.7957,5.79913,200000000.0
2006-05-15 14:45:00,5.79912,5.79967,5.79589,5.79746,187000000.0
2006-05-15 15:00:00,5.79692,5.80763,5.79103,5.80355,205000000.0
2006-05-15 15:15:00,5.8035,5.81462,5.80227,5.81149,198000000.0
2006-05-15 15:30:00,5.81051,5.81261,5.80098,5.80141,182000000.0
2006-05-15 15:45:00,5.80126,5.80695,5.79973,5.80447,230000000.0
2006-05-15 16:00:00,5.80573,5.81045,5.80361,5.8066,195000000.0
2006-05-15 16:15:00,5.80608,5.80704,5.80201,5.80258,182000000.0
2006-05-15 16:30:00,5.80248,5.8046,5.7967,5.79994,217000000.0
2006-05-15 16:45:00,5.79937,5.80479,5.79475,5.80452,177000000.0
2006-05-15 17:00:00,5.80409,5.80877,5.80201,5.80294,192000000.0
2006-05-15 17:15:00,5.80289,5.80674,5.80176,5.80231,188000000.0
2006-05-15 17:30:00,5.80361,5.80712,5.80272,5.80647,203000000.0
2006-05-15 17:45:00,5.80501,5.80995,5.80435,5.80642,212000000.0
2006-05-15 18:00:00,5.80609,5.81235,5.80478,5.80817,203000000.0
2006-05-15 18:15:00,5.80816,5.81641,5.8073,5.81222,191000000.0
2006-05-15 18:30:00,5.81241,5.81845,5.81179,5.81817,208000000.0
2006-05-15 18:45:00,5.81808,5.82463,5.8145,5.82153,200000000.0
2006-05-15 19:00:00,5.82057,5.82057,5.81388,5.81905,214000000.0
2006-05-15 19:15:00,5.81942,5.82021,5.81342,5.81811,195000000.0
2006-05-15 19:30:00,5.81864,5.81998,5.81379,5.81708,199000000.0
2006-05-15 19:45:00,5.81714,5.81734,5.80993,5.81006,209000000.0
2006-05-15 20:00:00,5.80948,5.81303,5.80833,5.81215,198000000.0
2006-05-15 20:15:00,5.81275,5.81441,5.81032,5.81038,192000000.0
2006-05-15 20:30:00,5.81074,5.81237,5.80875,5.8109,218000000.0
2006-05-15 20:45:00,5.81053,5.8143,5.81023,5.81388,194000000.0
2006-05-15 21:00:00,5.81391,5.81464,5.8109,5.81251,200000000.0
2006-05-15 21:15:00,5.8125,5.81309,5.81109,5.81241,178000000.0
2006-05-15 21:30:00,5.81313,5.81935,5.81313,5.81855,212000000.0
2006-05-15 21:45:00,5.81795,5.82499,5.8178,5.82288,196000000.0
2006-05-15 22:00:00,5.82431,5.82633,5.82031,5.82309,210000000.0
2006-05-15 22:15:00,5.82312,5.8247,5.82191,5.82443,201000000.0
2006-05-15 22:30:00,5.82426,5.82767,5.82269,5.82399,179000000.0
2006-05-15 22:45:00,5.82295,5.82373,5.81925,5.81925,202000000.0
2006-05-15 23:00:00,5.81912,5.82117,5.81668,5.81724,194000000.0
2006-05-15 23:15:00,5.81768,5.82023,5.8171,5.81745,195000000.0
2006-05-15 23:30:00,5.81765,5.8195,5.81648,5.81743,214000000.0
2006-05-15 23:45:00,5.81705,5.8199,5.81609,5.81745,219000000.0
2006-05-16 00:00:00,5.81807,5.82034,5.81576,5.81773,195000000.0
2006-05-16 00:15:00,5.81769,5.81871,5.81655,5.81732,191000000.0
2006-05-16 00:30:00,5.81731,5.81813,5.81516,5.81583,205000000.0
2006-05-16 00:45:00,5.81632,5.82382,5.81473,5.82285,189000000.0
2006-05-16 01:00:00,5.82329,5.82543,5.81994,5.82112,188000000.0
2006-05-16 01:15:00,5.82041,5.82138,5.81869,5.81896,192000000.0
2006-05-16 01:30:00,5.81914,5.82624,5.8184,5.82405,211000000.0
2006-05-16 01:45:00,5.82266,5.82411,5.81986,5.81986,196000000.0
2006-05-16 02:00:00,5.81988,5.82168,5.81768,5.81837,216000000.0
2006-05-16 02:15:00,5.81896,5.81942,5.81259,5.81471,203000000.0
2006-05-16 02:30:00,5.81458,5.81561,5.81108,5.8134,204000000.0
2006-05-16 02:45:00,5.81309,5.81546,5.81267,5.81398,200000000.0
2006-05-16 03:00:00,5.81326,5.81819,5.81226,5.81299,215000000.0
2006-05-16 03:15:00,5.81296,5.81602,5.81179,5.81488,183000000.0
2006-05-16 03:30:00,5.81419,5.81729,5.80946,5.8104,210000000.0
2006-05-16 03:45:00,5.8096,5.81176,5.80839,5.81102,190000000.0
2006-05-16 04:00:00,5.81072,5.81305,5.80962,5.81224,213000000.0
2006-05-16 04:15:00,5.81252,5.8134,5.81007,5.81011,172000000.0
2006-05-16 04:30:00,5.81014,5.81253,5.80789,5.80956,184000000.0
2006-05-16 04:45:00,5.80937,5.81038,5.80829,5.80961,199000000.0
2006-05-16 05:00:00,5.80909,5.80973,5.80639,5.80642,193000000.0
2006-05-16 05:15:00,5.80723,5.80808,5.8056,5.80634,212000000.0
2006-05-16 05:30:00,5.80633,5.80852,5.80478,5.80681,215000000.0
2006-05-16 05:45:00,5.80715,5.80729,5.79852,5.79904,209000000.0
2006-05-16 06:00:00,5.79963,5.80233,5.79733,5.80144,231000000.0
2006-05-16 06:15:00,5.80147,5.80502,5.80081,5.80444,208000000.0
2006-05-16 06:30:00,5.80477,5.80714,5.80389,5.8051,201000000.0
2006-05-16 06:45:00,5.80552,5.80991,5.80538,5.80818,189000000.0
2006-05-16 07:00:00,5.80942,5.81644,5.80898,5.8152,199000000.0
2006-05-16 07:15:00,5.81508,5.81595,5.80748,5.80825,234000000.0
2006-05-16 07:30:00,5.80843,5.81249,5.80637,5.81048,179000000.0
2006-05-16 07:45:00,5.81094,5.81262,5.80468,5.80468,188000000.0
2006-05-16 08:00:00,5.80463,5.81416,5.80316,5.80951,196000000.0
2006-05-16 08:15:00,5.80989,5.82171,5.80945,5.81953,179000000.0
2006-05-16 08:30:00,5.81876,5.81961,5.81457,5.81655,176000000.0
2006-05-16 08:45:00,5.81615,5.81717,5.81065,5.81164,227000000.0
2006-05-16 09:00:00,5.8112,5.81552,5.80737,5.80801,195000000.0
2006-05-16 09:15:00,5.80682,5.815,5.80484,5.8145,214000000.0
2006-05-16 09:30:00,5.81504,5.81912,5.80944,5.80986,228000000.0
2006-05-16 09:45:00,5.81033,5.81157,5.80389,5.80714,218000000.0
2006-05-16 10:00:00,5.80619,5.81342,5.80561,5.81126,195000000.0
2006-05-16 10:15:00,5.81073,5.81354,5.80677,5.80741,194000000.0
2006-05-16 10:30:00,5.80797,5.81211,5.80797,5.81064,191000000.0
2006-05-16 10:45:00,5.80989,5.81527,5.80901,5.81265,176000000.0
2006-05-16 11:00:00,5.81478,5.8272,5.81478,5.82507,199000000.0
2006-05-16 11:15:00,5.82489,5.83136,5.82299,5.82435,203000000.0
2006-05-16 11:30:00,5.82494,5.82654,5.81891,5.81891,198000000.0
2006-05-16 11:45:00,5.82005,5.82121,5.81141,5.81237,182000000.0
2006-05-16 12:00:00,5.81247,5.81403,5.81027,5.81235,187000000.0
2006-05-16 12:15:00,5.81305,5.8174,5.81214,5.81669,183000000.0
2006-05-16 12:30:00,5.81705,5.81761,5.81285,5.81389,195000000.0
2006-05-16 12:45:00,5.81356,5.81475,5.80838,5.8123,193000000.0
2006-05-16 13:00:00,5.81298,5.814,5.80324,5.80529,237000000.0
2006-05-16 13:15:00,5.80609,5.81425,5.80422,5.80814,203000000.0
2006-05-16 13:30:00,5.8073,5.81409,5.8073,5.8115,175000000.0
2006-05-16 13:45:00,5.81132,5.81402,5.80796,5.81049,181000000.0
2006-05-16 14:00:00,5.81127,5.81559,5.8093,5.81173,188000000.0
2006-05-16 14:15:00,5.81138,5.81247,5.80698,5.8111,193000000.0
2006-05-16 14:30:00,5.81023,5.81023,5.78729,5.78766,200000000.0
2006-05-16 14:45:00,5.78812,5.79707,5.78743,5.79434,187000000.0
2006-05-16 15:00:00,5.79376,5.79892,5.7904,5.79885,205000000.0
2006-05-16 15:15:00,5.79927,5.80143,5.79002,5.79237,198000000.0
2006-05-16 15:30:00,5.79194,5.8023,5.78969,5.79996,182000000.0
2006-05-16 15:45:00,5.80056,5.80096,5.79408,5.79409,230000000.0
2006-05-16 16:00:00,5.79363,5.79714,5.79109,5.79109,195000000.0
2006-05-16 16:15:00,5.79192,5.79525,5.7916,5.79339,182000000.0
2006-05-16 16:30:00,5.79309,5.79846,5.79166,5.79504,217000000.0
2006-05-16 16:45:00,5.79629,5.79695,5.79192,5.79494,177000000.0
2006-05-16 17:00:00,5.7954,5.80725,5.7937,5.80717,192000000.0
2006-05-16 17:15:00,5.80629,5.81289,5.80416,5.8124,188000000.0
2006-05-16 17:30:00,5.81222,5.81292,5.80706,5.80828,203000000.0
2006-05-16 17:45:00,5.80898,5.81215,5.80544,5.81024,212000000.0
2006-05-16 18:00:00,5.81117,5.81161,5.80545,5.80772,203000000.0
2006-05-16 18:15:00,5.80521,5.80917,5.8049,5.8072,191000000.0
2006-05-16 18:30:00,5.80863,5.81103,5.80624,5.80896,208000000.0
2006-05-16 18:45:00,5.8091,5.8092,5.80538,5.80592,200000000.0
2006-05-16 19:00:00,5.80673,5.80891,5.80524,5.8065,214000000.0
2006-05-16 19:15:00,5.80727,5.80808,5.80035,5.80403,195000000.0
2006-05-16 19:30:00,5.80286,5.80365,5.80024,5.80159,199000000.0
2006-05-16 19:45:00,5.80118,5.80366,5.7961,5.79839,209000000.0
2006-05-16 20:00:00,5.79846,5.79955,5.79652,5.79842,198000000.0
2006-05-16 20:15:00,5.79912,5.80013,5.79118,5.79235,192000000.0
2006-05-16 20:30:00,5.79249,5.79358,5.78881,5.79171,218000000.0
2006-05-16 20:45:00,5.79272,5.79373,5.78856,5.79079,194000000.0
2006-05-16 21:00:00,5.7917,5.79394,5.78988,5.79363,200000000.0
2006-05-16 21:15:00,5.79287,5.79466,5.79152,5.79223,178000000.0
2006-05-16 21:30:00,5.79238,5.79439,5.78989,5.79259,212000000.0
2006-05-16 21:45:00,5.7917,5.79531,5.79116,5.79267,196000000.0
2006-05-16 22:00:00,5.79273,5.7939,5.7909,5.79385,210000000.0
2006-05-16 22:15:00,5.79388,5.79439,5.79093,5.7941,201000000.0
2006-05-16 22:30:00,5.79429,5.79449,5.79111,5.79369,179000000.0
2006-05-16 22:45:00,5.79149,5.79281,5.78963,5.7907,202000000.0
2006-05-16 23:00:00,5.79078,5.79329,5.78927,5.79048,194000000.0
2006-05-16 23:15:00,5.79056,5.79297,5.78909,5.79209,195000000.0
2006-05-16 23:30:00,5.79151,5.79498,5.78923,5.79092,214000000.0
2006-05-16 23:45:00,5.79058,5.79239,5.78868,5.79124,219000000.0
2006-05-17 00:00:00,5.79235,5.7943,5.79036,5.7943,195000000.0
2006-05-17 00:15:00,5.79314,5.79613,5.79241,5.79509,191000000.0
2006-05-17 00:30:00,5.79572,5.79572,5.79204,5.79415,205000000.0
2006-05-17 00:45:00,5.79447,5.79803,5.79334,5.79631,189000000.0
2006-05-17 01:00:00,5.79589,5.79753,5.79263,5.79585,188000000.0
2006-05-17 01:15:00,5.79628,5.79734,5.79323,5.79491,192000000.0
2006-05-17 01:30:00,5.79442,5.79722,5.79233,5.79539,211000000.0
2006-05-17 01:45:00,5.79514,5.79608,5.79326,5.79417,196000000.0
2006-05-17 02:00:00,5.79594,5.79935,5.79297,5.79481,216000000.0
2006-05-17 02:15:00,5.79512,5.79992,5.79376,5.79777,203000000.0
2006-05-17 02:30:00,5.79802,5.80043,5.79652,5.79987,204000000.0
2006-05-17 02:45:00,5.79873,5.80103,5.79792,5.80103,200000000.0
2006-05-17 03:00:00,5.8006,5.80231,5.79661,5.79788,215000000.0
2006-05-17 03:15:00,5.79737,5.79889,5.79527,5.79652,183000000.0
2006-05-17 03:30:00,5.79619,5.79779,5.79363,5.79735,210000000.0
2006-05-17 03:45:00,5.79758,5.79828,5.79096,5.79269,190000000.0
2006-05-17 04:00:00,5.79214,5.79434,5.79059,5.79355,213000000.0
2006-05-17 04:15:00,5.79271,5.79446,5.79042,5.79085,172000000.0
2006-05-17 04:30:00,5.79135,5.79485,5.78976,5.79325,184000000.0
2006-05-17 04:45:00,5.79346,5.79426,5.79098,5.79392,199000000.0
2006-05-17 05:00:00,5.79328,5.79366,5.78793,5.78944,193000000.0
2006-05-17 05:15:00,5.78934,5.79033,5.78648,5.78733,212000000.0
2006-05-17 05:30:00,5.78853,5.78853,5.78041,5.78305,215000000.0
2006-05-17 05:45:00,5.78386,5.78779,5.78227,5.7851,209000000.0
2006-05-17 06:00:00,5.78479,5.78635,5.782,5.78228,231000000.0
2006-05-17 06:15:00,5.78345,5.78571,5.7819,5.78571,208000000.0
2006-05-17 06:30:00,5.78532,5.78739,5.78366,5.78579,201000000.0
2006-05-17 06:45:00,5.7853,5.78896,5.78448,5.78707,189000000.0
2006-05-17 07:00:00,5.7874,5.79141,5.78617,5.78815,199000000.0
2006-05-17 07:15:00,5.7884,5.78915,5.78129,5.78484,234000000.0
2006-05-17 07:30:00,5.7845,5.78904,5.78325,5.78674,179000000.0
2006-05-17 07:45:00,5.78676,5.78757,5.78292,5.78486,188000000.0
2006-05-17 08:00:00,5.78366,5.78752,5.78201,5.78547,196000000.0
2006-05-17 08:15:00,5.78497,5.78955,5.78317,5.7864,179000000.0
2006-05-17 08:30:00,5.78653,5.79294,5.78565,5.78783,176000000.0
2006-05-17 08:45:00,5.78498,5.78921,5.78498,5.78787,227000000.0
2006-05-17 09:00:00,5.78647,5.78849,5.77397,5.77807,195000000.0
2006-05-17 09:15:00,5.7768,5.77977,5.77264,5.77603,214000000.0
2006-05-17 09:30:00,5.77658,5.7814,5.77501,5.77908,228000000.0
2006-05-17 09:45:00,5.77982,5.78002,5.77201,5.7743,218000000.0
2006-05-17 10:00:00,5.77384,5.77761,5.77178,5.77638,195000000.0
2006-05-17 10:15:00,5.77764,5.77828,5.77376,5.77661,194000000.0
2006-05-17 10:30:00,5.77582,5.77763,5.77292,5.77571,191000000.0
2006-05-17 10:45:00,5.77557,5.77638,5.76996,5.77048,176000000.0
2006-05-17 11:00:00,5.77015,5.77325,5.76498,5.76658,199000000.0
2006-05-17 11:15:00,5.76773,5.77162,5.7667,5.77113,203000000.0
2006-05-17 11:30:00,5.7712,5.77177,5.76781,5.77023,198000000.0
2006-05-17 11:45:00,5.76928,5.77605,5.76928,5.77424,182000000.0
2006-05-17 12:00:00,5.77395,5.77618,5.77204,5.77505,187000000.0
2006-05-17 12:15:00,5.77452,5.77659,5.77212,5.77629,183000000.0
2006-05-17 12:30:00,5.77617,5.77788,5.77323,5.7755,195000000.0
2006-05-17 12:45:00,5.77525,5.77768,5.77371,5.7767,193000000.0
2006-05-17 13:00:00,5.77598,5.77874,5.77324,5.77711,237000000.0
2006-05-17 13:15:00,5.77633,5.7784,5.77485,5.77735,203000000.0
2006-05-17 13:30:00,5.77725,5.77845,5.77196,5.77546,175000000.0
2006-05-17 13:45:00,5.77416,5.78125,5.7738,5.77865,181000000.0
2006-05-17 14:00:00,5.77966,5.78373,5.77684,5.78237,188000000.0
2006-05-17 14:15:00,5.78096,5.78253,5.77682,5.78046,193000000.0
2006-05-17 14:30:00,5.7809,5.78928,5.76573,5.77012,200000000.0
2006-05-17 14:45:00,5.77104,5.78292,5.7694,5.77811,187000000.0
2006-05-17 15:00:00,5.77929,5.78709,5.77668,5.78628,205000000.0
2006-05-17 15:15:00,5.78592,5.79714,5.78412,5.79693,198000000.0
2006-05-17 15:30:00,5.79554,5.80034,5.79115,5.79904,182000000.0
2006-05-17 15:45:00,5.79907,5.80326,5.79525,5.80194,230000000.0
2006-05-17 16:00:00,5.80218,5.80549,5.79712,5.80002,195000000.0
2006-05-17 16:15:00,5.79972,5.82447,5.79724,5.82282,182000000.0
2006-05-17 16:30:00,5.82352,5.83794,5.82127,5.822,217000000.0
2006-05-17 16:45:00,5.82298,5.82466,5.81834,5.8239,177000000.0
2006-05-17 17:00:00,5.82399,5.82905,5.82241,5.8282,192000000.0
2006-05-17 17:15:00,5.82763,5.84087,5.82498,5.84052,188000000.0
2006-05-17 17:30:00,5.84256,5.84825,5.83893,5.84134,203000000.0
2006-05-17 17:45:00,5.84124,5.85401,5.84055,5.85377,212000000.0
2006-05-17 18:00:00,5.8537,5.85559,5.84255,5.84348,203000000.0
2006-05-17 18:15:00,5.84446,5.84782,5.84269,5.84566,191000000.0
2006-05-17 18:30:00,5.84519,5.84623,5.84049,5.84302,208000000.0
2006-05-17 18:45:00,5.84279,5.84349,5.8395,5.84088,200000000.0
2006-05-17 19:00:00,5.84135,5.84351,5.83945,5.84142,214000000.0
2006-05-17 19:15:00,5.84177,5.84986,5.84048,5.84745,195000000.0
2006-05-17 19:30:00,5.84792,5.85147,5.8459,5.84763,199000000.0
2006-05-17 19:45:00,5.84904,5.85479,5.84642,5.85367,209000000.0
2006-05-17 20:00:00,5.85446,5.85621,5.84966,5.85349,198000000.0
2006-05-17 20:15:00,5.85412,5.86069,5.85235,5.85868,192000000.0
2006-05-17 20:30:00,5.85898,5.86049,5.85039,5.85232,218000000.0
2006-05-17 20:45:00,5.85239,5.85246,5.83931,5.84051,194000000.0
2006-05-17 21:00:00,5.84228,5.84445,5.83751,5.84178,200000000.0
2006-05-17 21:15:00,5.84198,5.84508,5.83758,5.84324,178000000.0
2006-05-17 21:30:00,5.84369,5.84693,5.84254,5.84565,212000000.0
2006-05-17 21:45:00,5.84595,5.84644,5.8383,5.83946,196000000.0
2006-05-17 22:00:00,5.83887,5.83963,5.83491,5.83491,210000000.0
2006-05-17 22:15:00,5.83593,5.84071,5.835,5.83904,201000000.0
2006-05-17 22:30:00,5.83979,5.84277,5.83914,5.84006,179000000.0
2006-05-17 22:45:00,5.83975,5.84309,5.83913,5.84253,202000000.0
2006-05-17 23:00:00,5.84042,5.84619,5.83801,5.84571,194000000.0
2006-05-17 23:15:00,5.84602,5.84721,5.84345,5.84501,195000000.0
2006-05-17 23:30:00,5.84592,5.84731,5.84312,5.84731,214000000.0
2006-05-17 23:45:00,5.8479,5.85192,5.84658,5.84852,219000000.0
2006-05-18 00:00:00,5.8498,5.8512,5.84492,5.84526,195000000.0
2006-05-18 00:15:00,5.84524,5.84757,5.84187,5.84253,191000000.0
2006-05-18 00:30:00,5.84351,5.84435,5.84018,5.84302,205000000.0
2006-05-18 00:45:00,5.84333,5.84576,5.84204,5.84298,189000000.0
2006-05-18 01:00:00,5.84302,5.84392,5.84091,5.84121,188000000.0
2006-05-18 01:15:00,5.841,5.84501,5.8404,5.84247,192000000.0
2006-05-18 01:30:00,5.84329,5.84777,5.84155,5.84743,211000000.0
2006-05-18 01:45:00,5.84833,5.84924,5.8407,5.84211,196000000.0
2006-05-18 02:00:00,5.84217,5.8432,5.8389,5.83981,216000000.0
2006-05-18 02:15:00,5.83987,5.84134,5.83415,5.83505,203000000.0
2006-05-18 02:30:00,5.83434,5.83854,5.83379,5.83801,204000000.0
2006-05-18 02:45:00,5.83799,5.84236,5.83693,5.84015,200000000.0
2006-05-18 03:00:00,5.83941,5.84334,5.8387,5.83974,215000000.0
2006-05-18 03:15:00,5.84047,5.84173,5.83534,5.83684,183000000.0
2006-05-18 03:30:00,5.83576,5.83832,5.83113,5.83307,210000000.0
2006-05-18 03:45:00,5.83234,5.83521,5.8315,5.83412,190000000.0
2006-05-18 04:00:00,5.8338,5.83549,5.83022,5.83165,213000000.0
2006-05-18 04:15:00,5.83013,5.83325,5.82925,5.83278,172000000.0
2006-05-18 04:30:00,5.83217,5.83491,5.83071,5.8336,184000000.0
2006-05-18 04:45:00,5.83309,5.83594,5.83284,5.83284,199000000.0
2006-05-18 05:00:00,5.83298,5.83502,5.83087,5.83304,193000000.0
2006-05-18 05:15:00,5.83433,5.83642,5.83252,5.83487,212000000.0
2006-05-18 05:30:00,5.83441,5.8375,5.83301,5.83594,215000000.0
2006-05-18 05:45:00,5.83501,5.83613,5.83289,5.83494,209000000.0
2006-05-18 06:00:00,5.83478,5.83688,5.83308,5.83626,231000000.0
2006-05-18 06:15:00,5.83632,5.83836,5.83493,5.83626,208000000.0
2006-05-18 06:30:00,5.83614,5.83959,5.8353,5.83605,201000000.0
2006-05-18 06:45:00,5.83572,5.83868,5.83499,5.83596,189000000.0
2006-05-18 07:00:00,5.83737,5.83741,5.83314,5.83557,199000000.0
2006-05-18 07:15:00,5.83465,5.83698,5.83308,5.83604,234000000.0
2006-05-18 07:30:00,5.83573,5.83902,5.83483,5.83857,179000000.0
2006-05-18 07:45:00,5.83848,5.84149,5.83475,5.84118,188000000.0
2006-05-18 08:00:00,5.84182,5.84543,5.83903,5.84203,196000000.0
2006-05-18 08:15:00,5.8417,5.84249,5.83825,5.83882,179000000.0
2006-05-18 08:30:00,5.83916,5.8461,5.83753,5.8406,176000000.0
2006-05-18 08:45:00,5.83994,5.84116,5.83531,5.83756,227000000.0
2006-05-18 09:00:00,5.83749,5.83784,5.83322,5.83565,195000000.0
2006-05-18 09:15:00,5.83572,5.8377,5.82913,5.82913,214000000.0
2006-05-18 09:30:00,5.82911,5.83369,5.82746,5.83164,228000000.0
2006-05-18 09:45:00,5.83206,5.83412,5.82865,5.83008,218000000.0
2006-05-18 10:00:00,5.82952,5.83151,5.82492,5.82848,195000000.0
2006-05-18 10:15:00,5.82808,5.82839,5.81795,5.81963,194000000.0
2006-05-18 10:30:00,5.82012,5.82033,5.81475,5.8185,191000000.0
2006-05-18 10:45:00,5.81835,5.82181,5.8159,5.81905,176000000.0
2006-05-18 11:00:00,5.81897,5.82319,5.8157,5.82252,199000000.0
2006-05-18 11:15:00,5.82263,5.82303,5.81803,5.82069,203000000.0
2006-05-18 11:30:00,5.82286,5.82349,5.8182,5.81981,198000000.0
2006-05-18 11:45:00,5.81994,5.82189,5.8172,5.8204,182000000.0
2006-05-18 12:00:00,5.82079,5.82635,5.8173,5.8245,187000000.0
2006-05-18 12:15:00,5.82422,5.82422,5.81973,5.82241,183000000.0
2006-05-18 12:30:00,5.82244,5.82798,5.81985,5.82425,195000000.0
2006-05-18 12:45:00,5.82431,5.82776,5.82322,5.82739,193000000.0
2006-05-18 13:00:00,5.82762,5.82889,5.81998,5.82437,237000000.0
2006-05-18 13:15:00,5.82397,5.83356,5.82338,5.82933,203000000.0
2006-05-18 13:30:00,5.82933,5.83337,5.82754,5.83216,175000000.0
2006-05-18 13:45:00,5.8318,5.83623,5.82787,5.82881,181000000.0
2006-05-18 14:00:00,5.83013,5.83253,5.82875,5.83026,188000000.0
2006-05-18 14:15:00,5.83034,5.83141,5.8236,5.8251,193000000.0
2006-05-18 14:30:00,5.82309,5.83256,5.82222,5.82847,200000000.0
2006-05-18 14:45:00,5.82831,5.8334,5.82539,5.83152,187000000.0
2006-05-18 15:00:00,5.83116,5.83116,5.81643,5.81752,205000000.0
2006-05-18 15:15:00,5.81885,5.82428,5.817,5.81797,198000000.0
2006-05-18 15:30:00,5.81894,5.81918,5.80005,5.80502,182000000.0
2006-05-18 15:45:00,5.80569,5.81345,5.80272,5.80819,230000000.0
2006-05-18 16:00:00,5.80851,5.81046,5.80404,5.80986,195000000.0
2006-05-18 16:15:00,5.81065,5.82148,5.80852,5.81916,182000000.0
2006-05-18 16:30:00,5.82069,5.82307,5.81432,5.81533,217000000.0
2006-05-18 16:45:00,5.81447,5.81499,5.80116,5.81222,177000000.0
2006-05-18 17:00:00,5.81133,5.81208,5.80291,5.8054,192000000.0
2006-05-18 17:15:00,5.80454,5.81101,5.80396,5.80895,188000000.0
2006-05-18 17:30:00,5.80824,5.81275,5.80417,5.80753,203000000.0
2006-05-18 17:45:00,5.80733,5.82049,5.80623,5.81858,212000000.0
2006-05-18 18:00:00,5.82013,5.82637,5.80601,5.80905,203000000.0
2006-05-18 18:15:00,5.80964,5.81199,5.80699,5.80957,191000000.0
2006-05-18 18:30:00,5.80853,5.8118,5.80387,5.80447,208000000.0
2006-05-18 18:45:00,5.80335,5.80637,5.80222,5.80316,200000000.0
2006-05-18 19:00:00,5.80351,5.80795,5.801,5.80439,214000000.0
2006-05-18 19:15:00,5.8058,5.80702,5.80409,5.80568,195000000.0
2006-05-18 19:30:00,5.80608,5.80739,5.80413,5.80489,199000000.0
2006-05-18 19:45:00,5.80604,5.80872,5.80445,5.8074,209000000.0
2006-05-18 20:00:00,5.80749,5.80818,5.80506,5.80628,198000000.0
2006-05-18 20:15:00,5.80645,5.81106,5.8056,5.80804,192000000.0
2006-05-18 20:30:00,5.80845,5.81265,5.80763,5.80912,218000000.0
2006-05-18 20:45:00,5.81,5.81078,5.80265,5.80336,194000000.0
2006-05-18 21:00:00,5.80297,5.80643,5.80007,5.80253,200000000.0
2006-05-18 21:15:00,5.80205,5.80464,5.79948,5.80282,178000000.0
2006-05-18 21:30:00,5.80192,5.80537,5.80167,5.80239,212000000.0
2006-05-18 21:45:00,5.80229,5.80658,5.80229,5.80622,196000000.0
2006-05-18 22:00:00,5.80608,5.80752,5.80314,5.80476,210000000.0
2006-05-18 22:15:00,5.80477,5.8072,5.80164,5.80301,201000000.0
2006-05-18 22:30:00,5.80367,5.80393,5.79293,5.79539,179000000.0
2006-05-18 22:45:00,5.79407,5.79587,5.7895,5.79417,202000000.0
2006-05-18 23:00:00,5.79483,5.79548,5.78615,5.79008,194000000.0
2006-05-18 23:15:00,5.79069,5.79138,5.78176,5.78482,195000000.0
2006-05-18 23:30:00,5.78526,5.79236,5.78385,5.78978,214000000.0
2006-05-18 23:45:00,5.78894,5.79184,5.78832,5.79007,219000000.0
2006-05-19 00:00:00,5.79049,5.79254,5.78793,5.79254,195000000.0
2006-05-19 00:15:00,5.79069,5.79238,5.78872,5.79098,191000000.0
2006-05-19 00:30:00,5.79168,5.79641,5.79066,5.79404,205000000.0
2006-05-19 00:45:00,5.79364,5.79525,5.79131,5.7922,189000000.0
2006-05-19 01:00:00,5.79217,5.79509,5.79191,5.79327,188000000.0
2006-05-19 01:15:00,5.79289,5.79413,5.7867,5.79029,192000000.0
2006-05-19 01:30:00,5.78965,5.7929,5.78812,5.79086,211000000.0
2006-05-19 01:45:00,5.79065,5.79244,5.78783,5.78878,196000000.0
2006-05-19 02:00:00,5.78874,5.79223,5.78677,5.7919,216000000.0
2006-05-19 02:15:00,5.79078,5.79299,5.78895,5.79116,203000000.0
2006-05-19 02:30:00,5.7924,5.79721,5.79198,5.79461,204000000.0
2006-05-19 02:45:00,5.79455,5.79635,5.79228,5.7931,200000000.0
2006-05-19 03:00:00,5.7927,5.79752,5.79127,5.79614,215000000.0
2006-05-19 03:15:00,5.79567,5.79784,5.79436,5.79695,183000000.0
2006-05-19 03:30:00,5.79678,5.79862,5.79493,5.79747,210000000.0
2006-05-19 03:45:00,5.79642,5.8005,5.79522,5.79821,190000000.0
2006-05-19 04:00:00,5.79943,5.79999,5.79641,5.79942,213000000.0
2006-05-19 04:15:00,5.79925,5.80079,5.79692,5.7981,172000000.0
2006-05-19 04:30:00,5.79773,5.79977,5.79654,5.79764,184000000.0
2006-05-19 04:45:00,5.79784,5.80043,5.79549,5.797,199000000.0
2006-05-19 05:00:00,5.79695,5.79885,5.79492,5.79805,193000000.0
2006-05-19 05:15:00,5.79578,5.79895,5.79478,5.79689,212000000.0
2006-05-19 05:30:00,5.79709,5.79998,5.79547,5.79905,215000000.0
2006-05-19 05:45:00,5.79987,5.80537,5.7979,5.80111,209000000.0
2006-05-19 06:00:00,5.80098,5.80298,5.79859,5.7998,231000000.0
2006-05-19 06:15:00,5.79981,5.80186,5.7983,5.7983,208000000.0
2006-05-19 06:30:00,5.8006,5.80331,5.79903,5.80185,201000000.0
2006-05-19 06:45:00,5.80187,5.80274,5.79845,5.80002,189000000.0
2006-05-19 07:00:00,5.79809,5.80458,5.79809,5.80332,199000000.0
2006-05-19 07:15:00,5.80333,5.80436,5.80061,5.80235,234000000.0
2006-05-19 07:30:00,5.80211,5.80491,5.79948,5.80249,179000000.0
2006-05-19 07:45:00,5.8032,5.80473,5.79872,5.80193,188000000.0
2006-05-19 08:00:00,5.80152,5.80472,5.79962,5.80418,196000000.0
2006-05-19 08:15:00,5.80379,5.80736,5.80272,5.80447,179000000.0
2006-05-19 08:30:00,5.80566,5.80581,5.80169,5.80489,176000000.0
2006-05-19 08:45:00,5.80371,5.80967,5.80102,5.80967,227000000.0
2006-05-19 09:00:00,5.80991,5.81381,5.80802,5.8124,195000000.0
2006-05-19 09:15:00,5.81112,5.8226,5.81112,5.82243,214000000.0
2006-05-19 09:30:00,5.8219,5.83126,5.82042,5.83089,228000000.0
2006-05-19 09:45:00,5.83145,5.83381,5.82158,5.82326,218000000.0
2006-05-19 10:00:00,5.82351,5.83217,5.8225,5.82711,195000000.0
2006-05-19 10:15:00,5.82736,5.83139,5.82581,5.83004,194000000.0
2006-05-19 10:30:00,5.82827,5.8304,5.82604,5.82847,191000000.0
2006-05-19 10:45:00,5.82878,5.82878,5.82422,5.82467,176000000.0
2006-05-19 11:00:00,5.82509,5.82892,5.82326,5.82588,199000000.0
2006-05-19 11:15:00,5.82651,5.82843,5.82339,5.82834,203000000.0
2006-05-19 11:30:00,5.82878,5.83187,5.8258,5.83083,198000000.0
2006-05-19 11:45:00,5.83207,5.84217,5.83138,5.84111,182000000.0
2006-05-19 12:00:00,5.84134,5.84598,5.83701,5.84126,187000000.0
2006-05-19 12:15:00,5.84076,5.84115,5.8364,5.83812,183000000.0
2006-05-19 12:30:00,5.83868,5.84018,5.83372,5.83588,195000000.0
2006-05-19 12:45:00,5.83558,5.83842,5.8338,5.83537,193000000.0
2006-05-19 13:00:00,5.83398,5.83519,5.8305,5.83281,237000000.0
2006-05-19 13:15:00,5.83354,5.83761,5.83156,5.83669,203000000.0
2006-05-19 13:30:00,5.83763,5.84191,5.83633,5.83785,175000000.0
2006-05-19 13:45:00,5.83734,5.83961,5.83213,5.83487,181000000.0
2006-05-19 14:00:00,5.8344,5.83591,5.82955,5.83316,188000000.0
2006-05-19 14:15:00,5.83371,5.84367,5.83223,5.84367,193000000.0
2006-05-19 14:30:00,5.84379,5.84624,5.8401,5.84112,200000000.0
2006-05-19 14:45:00,5.8405,5.84958,5.83753,5.84958,187000000.0
2006-05-19 15:00:00,5.84951,5.85864,5.84929,5.85185,205000000.0
2006-05-19 15:15:00,5.85321,5.85383,5.84403,5.84515,198000000.0
2006-05-19 15:30:00,5.84358,5.84607,5.83973,5.84437,182000000.0
2006-05-19 15:45:00,5.84534,5.85082,5.84174,5.84536,230000000.0
2006-05-19 16:00:00,5.84512,5.8529,5.84512,5.85139,195000000.0
2006-05-19 16:15:00,5.85166,5.86144,5.85023,5.85884,182000000.0
2006-05-19 16:30:00,5.85951,5.86384,5.85223,5.86263,217000000.0
2006-05-19 16:45:00,5.86217,5.86463,5.85223,5.86205,177000000.0
2006-05-19 17:00:00,5.86239,5.8665,5.85754,5.8665,192000000.0
2006-05-19 17:15:00,5.86616,5.86633,5.85501,5.85669,188000000.0
2006-05-19 17:30:00,5.85743,5.85751,5.85044,5.85235,203000000.0
2006-05-19 17:45:00,5.85165,5.85373,5.84041,5.8423,212000000.0
2006-05-19 18:00:00,5.84243,5.8479,5.84203,5.84665,203000000.0
2006-05-19 18:15:00,5.84682,5.84771,5.84224,5.84591,191000000.0
2006-05-19 18:30:00,5.8453,5.84543,5.83754,5.83957,208000000.0
2006-05-19 18:45:00,5.83928,5.84144,5.83631,5.83776,200000000.0
2006-05-19 19:00:00,5.83846,5.84348,5.83721,5.84199,214000000.0
2006-05-19 19:15:00,5.84058,5.84226,5.83308,5.83451,195000000.0
2006-05-19 19:30:00,5.83192,5.83909,5.83192,5.83781,199000000.0
2006-05-19 19:45:00,5.83679,5.83763,5.83029,5.83257,209000000.0
2006-05-19 20:00:00,5.83249,5.83443,5.83118,5.83222,198000000.0
2006-05-19 20:15:00,5.83228,5.83596,5.83215,5.83444,192000000.0
2006-05-19 20:30:00,5.83434,5.83594,5.8267,5.82958,218000000.0
2006-05-19 20:45:00,5.82943,5.83237,5.82796,5.83012,194000000.0
2006-05-19 21:00:00,5.8296,5.83164,5.82869,5.82895,200000000.0
2006-05-19 21:15:00,5.82892,5.83197,5.82857,5.82995,178000000.0
2006-05-19 21:30:00,5.83027,5.83239,5.82892,5.83146,212000000.0
2006-05-19 21:45:00,5.83028,5.83276,5.82967,5.8303,196000000.0
2006-05-19 22:00:00,5.8302,5.83431,5.82958,5.8316,210000000.0
2006-05-19 22:15:00,5.83167,5.83249,5.82866,5.82951,201000000.0
2006-05-19 22:30:00,5.82964,5.83,5.82625,5.82863,179000000.0
2006-05-19 22:45:00,5.82818,5.82967,5.82627,5.82869,202000000.0
2006-05-22 02:00:00,5.83656,5.84282,5.83532,5.84198,216000000.0
2006-05-22 02:15:00,5.8424,5.84563,5.84108,5.84458,203000000.0
2006-05-22 02:30:00,5.84365,5.84615,5.84265,5.8434,204000000.0
2006-05-22 02:45:00,5.84373,5.84668,5.84168,5.84543,200000000.0
2006-05-22 03:00:00,5.84527,5.84753,5.84316,5.84398,215000000.0
2006-05-22 03:15:00,5.84344,5.84851,5.8431,5.84803,183000000.0
2006-05-22 03:30:00,5.84701,5.85028,5.84647,5.84909,210000000.0
2006-05-22 03:45:00,5.84923,5.84984,5.84489,5.84575,190000000.0
2006-05-22 04:00:00,5.84584,5.84798,5.84516,5.8467,213000000.0
2006-05-22 04:15:00,5.84699,5.85005,5.84584,5.84937,172000000.0
2006-05-22 04:30:00,5.84897,5.85109,5.84839,5.84956,184000000.0
2006-05-22 04:45:00,5.84899,5.8511,5.84782,5.84861,199000000.0
2006-05-22 05:00:00,5.84876,5.85282,5.84731,5.8491,193000000.0
2006-05-22 05:15:00,5.84866,5.84984,5.84195,5.84473,212000000.0
2006-05-22 05:30:00,5.84303,5.84457,5.8376,5.83843,215000000.0
2006-05-22 05:45:00,5.83949,5.84193,5.83829,5.84134,209000000.0
2006-05-22 06:00:00,5.84129,5.84515,5.84062,5.84272,231000000.0
2006-05-22 06:15:00,5.8413,5.84667,5.84063,5.84667,208000000.0
2006-05-22 06:30:00,5.84737,5.85047,5.84588,5.84689,201000000.0
2006-05-22 06:45:00,5.8471,5.84859,5.84191,5.84261,189000000.0
2006-05-22 07:00:00,5.8422,5.8457,5.84126,5.84392,199000000.0
2006-05-22 07:15:00,5.84449,5.84906,5.84365,5.8483,234000000.0
2006-05-22 07:30:00,5.84697,5.84958,5.84535,5.84862,179000000.0
2006-05-22 07:45:00,5.85155,5.8569,5.85118,5.85489,188000000.0
2006-05-22 08:00:00,5.85542,5.8567,5.85118,5.85133,196000000.0
2006-05-22 08:15:00,5.85111,5.8541,5.84632,5.85121,179000000.0
2006-05-22 08:30:00,5.85161,5.86087,5.85021,5.85918,176000000.0
2006-05-22 08:45:00,5.85993,5.86652,5.85688,5.86227,227000000.0
2006-05-22 09:00:00,5.86278,5.86343,5.85625,5.85832,195000000.0
2006-05-22 09:15:00,5.85802,5.85818,5.8512,5.85545,214000000.0
2006-05-22 09:30:00,5.85621,5.85673,5.84935,5.85439,228000000.0
2006-05-22 09:45:00,5.85414,5.85434,5.84403,5.84517,218000000.0
2006-05-22 10:00:00,5.84467,5.84866,5.84157,5.84809,195000000.0
2006-05-22 10:15:00,5.84798,5.84872,5.83397,5.83489,194000000.0
2006-05-22 10:30:00,5.83464,5.83898,5.83344,5.8382,191000000.0
2006-05-22 10:45:00,5.83801,5.83875,5.83363,5.83628,176000000.0
2006-05-22 11:00:00,5.83638,5.84149,5.83452,5.83918,199000000.0
2006-05-22 11:15:00,5.83929,5.84061,5.83805,5.83903,203000000.0
2006-05-22 11:30:00,5.83883,5.83938,5.83522,5.83712,198000000.0
2006-05-22 11:45:00,5.83784,5.84393,5.83663,5.83801,182000000.0
2006-05-22 12:00:00,5.83777,5.8382,5.8286,5.83193,187000000.0
2006-05-22 12:15:00,5.83241,5.83471,5.82374,5.82546,183000000.0
2006-05-22 12:30:00,5.82612,5.8313,5.82534,5.8279,195000000.0
2006-05-22 12:45:00,5.82757,5.83404,5.82596,5.83134,193000000.0
2006-05-22 13:00:00,5.83212,5.83693,5.83037,5.83495,237000000.0
2006-05-22 13:15:00,5.83465,5.83507,5.83175,5.83277,203000000.0
2006-05-22 13:30:00,5.83343,5.83601,5.83237,5.83551,175000000.0
2006-05-22 13:45:00,5.83551,5.83644,5.83241,5.83644,181000000.0
2006-05-22 14:00:00,5.83618,5.84265,5.83414,5.84092,188000000.0
2006-05-22 14:15:00,5.84196,5.84268,5.83633,5.83774,193000000.0
2006-05-22 14:30:00,5.83805,5.83943,5.82882,5.83033,200000000.0
2006-05-22 14:45:00,5.83144,5.83675,5.83011,5.83657,187000000.0
2006-05-22 15:00:00,5.83606,5.83681,5.82921,5.83198,205000000.0
2006-05-22 15:15:00,5.83151,5.83933,5.83151,5.83771,198000000.0
2006-05-22 15:30:00,5.83846,5.83894,5.831,5.8316,182000000.0
2006-05-22 15:45:00,5.83005,5.83005,5.82142,5.82341,230000000.0
2006-05-22 16:00:00,5.82339,5.82476,5.81875,5.82362,195000000.0
2006-05-22 16:15:00,5.82333,5.82333,5.81238,5.81574,182000000.0
2006-05-22 16:30:00,5.8156,5.81866,5.81117,5.8123,217000000.0
2006-05-22 16:45:00,5.81279,5.81679,5.81142,5.81341,177000000.0
2006-05-22 17:00:00,5.81223,5.81333,5.80155,5.80251,192000000.0
2006-05-22 17:15:00,5.80202,5.80588,5.80019,5.80267,188000000.0
2006-05-22 17:30:00,5.8013,5.80349,5.80017,5.80087,203000000.0
2006-05-22 17:45:00,5.80067,5.80225,5.79446,5.79745,212000000.0
2006-05-22 18:00:00,5.79844,5.80284,5.7958,5.80183,203000000.0
2006-05-22 18:15:00,5.80313,5.80528,5.7995,5.80223,191000000.0
2006-05-22 18:30:00,5.80252,5.80396,5.79973,5.80123,208000000.0
2006-05-22 18:45:00,5.80078,5.80281,5.79788,5.80137,200000000.0
2006-05-22 19:00:00,5.80174,5.80359,5.79941,5.8013,214000000.0
2006-05-22 19:15:00,5.80127,5.80151,5.79806,5.79867,195000000.0
2006-05-22 19:30:00,5.79873,5.79987,5.7953,5.79725,199000000.0
2006-05-22 19:45:00,5.7982,5.80269,5.79568,5.79698,209000000.0
2006-05-22 20:00:00,5.79704,5.79757,5.77959,5.78087,198000000.0
2006-05-22 20:15:00,5.78117,5.78539,5.77977,5.78372,192000000.0
2006-05-22 20:30:00,5.78361,5.79097,5.78275,5.78787,218000000.0
2006-05-22 20:45:00,5.78704,5.78997,5.78522,5.78952,194000000.0
2006-05-22 21:00:00,5.78839,5.79155,5.78748,5.7896,200000000.0
2006-05-22 21:15:00,5.78874,5.79079,5.78365,5.78712,178000000.0
2006-05-22 21:30:00,5.7863,5.78883,5.78469,5.7877,212000000.0
2006-05-22 21:45:00,5.78693,5.7883,5.78535,5.78772,196000000.0
2006-05-22 22:00:00,5.78753,5.79092,5.78596,5.78971,210000000.0
2006-05-22 22:15:00,5.78803,5.79087,5.78769,5.7879,201000000.0
2006-05-22 22:30:00,5.7874,5.7899,5.7874,5.78803,179000000.0
2006-05-22 22:45:00,5.78837,5.79002,5.78708,5.78889,202000000.0
2006-05-22 23:00:00,5.78783,5.7893,5.78384,5.78384,194000000.0
2006-05-22 23:15:00,5.78417,5.78747,5.78354,5.78634,195000000.0
2006-05-22 23:30:00,5.78668,5.78921,5.78622,5.78824,214000000.0
2006-05-22 23:45:00,5.78805,5.79224,5.7868,5.79077,219000000.0
2006-05-23 00:00:00,5.79118,5.79329,5.78973,5.79028,195000000.0
2006-05-23 00:15:00,5.79069,5.79265,5.78913,5.79016,191000000.0
2006-05-23 00:30:00,5.79054,5.79327,5.78981,5.79172,205000000.0
2006-05-23 00:45:00,5.79155,5.79587,5.79081,5.79561,189000000.0
2006-05-23 01:00:00,5.79492,5.80028,5.79485,5.79796,188000000.0
2006-05-23 01:15:00,5.79802,5.7984,5.79311,5.79403,192000000.0
2006-05-23 01:30:00,5.79367,5.79829,5.79343,5.79574,211000000.0
2006-05-23 01:45:00,5.79565,5.79919,5.79412,5.7949,196000000.0
2006-05-23 02:00:00,5.79449,5.79749,5.79284,5.79701,216000000.0
2006-05-23 02:15:00,5.79725,5.79793,5.79395,5.79419,203000000.0
2006-05-23 02:30:00,5.79415,5.79659,5.7934,5.79589,204000000.0
2006-05-23 02:45:00,5.79596,5.79761,5.79257,5.79486,200000000.0
2006-05-23 03:00:00,5.79477,5.79707,5.79301,5.79639,215000000.0
2006-05-23 03:15:00,5.79588,5.7961,5.79046,5.79208,183000000.0
2006-05-23 03:30:00,5.79278,5.79287,5.78931,5.79087,210000000.0
2006-05-23 03:45:00,5.78958,5.79158,5.78606,5.78731,190000000.0
2006-05-23 04:00:00,5.78732,5.79193,5.78716,5.79065,213000000.0
2006-05-23 04:15:00,5.78923,5.7907,5.78524,5.78738,172000000.0
2006-05-23 04:30:00,5.78759,5.78969,5.78674,5.78742,184000000.0
2006-05-23 04:45:00,5.78733,5.78935,5.78646,5.78769,199000000.0
2006-05-23 05:00:00,5.78774,5.79136,5.78762,5.79118,193000000.0
2006-05-23 05:15:00,5.78995,5.79121,5.78655,5.78832,212000000.0
2006-05-23 05:30:00,5.78879,5.79061,5.78683,5.78961,215000000.0
2006-05-23 05:45:00,5.78994,5.79064,5.78713,5.78858,209000000.0
2006-05-23 06:00:00,5.78843,5.78956,5.7874,5.78795,231000000.0
2006-05-23 06:15:00,5.78747,5.79198,5.78747,5.78905,208000000.0
2006-05-23 06:30:00,5.79019,5.79394,5.78839,5.79113,201000000.0
2006-05-23 06:45:00,5.78989,5.79081,5.78338,5.7839,189000000.0
2006-05-23 07:00:00,5.78348,5.78863,5.7829,5.78638,199000000.0
2006-05-23 07:15:00,5.78693,5.78895,5.78382,5.78812,234000000.0
2006-05-23 07:30:00,5.78872,5.79072,5.78645,5.79063,179000000.0
2006-05-23 07:45:00,5.79042,5.79459,5.78882,5.79042,188000000.0
2006-05-23 08:00:00,5.78992,5.79787,5.78941,5.79651,196000000.0
2006-05-23 08:15:00,5.79789,5.79833,5.79344,5.79685,179000000.0
2006-05-23 08:30:00,5.79728,5.79946,5.79453,5.79714,176000000.0
2006-05-23 08:45:00,5.79765,5.79765,5.79134,5.79261,227000000.0
2006-05-23 09:00:00,5.79158,5.79538,5.79079,5.79178,195000000.0
2006-05-23 09:15:00,5.79188,5.79985,5.78996,5.79853,214000000.0
2006-05-23 09:30:00,5.79939,5.80813,5.79762,5.80316,228000000.0
2006-05-23 09:45:00,5.80195,5.80649,5.8005,5.80272,218000000.0
2006-05-23 10:00:00,5.80215,5.80662,5.80215,5.80476,195000000.0
2006-05-23 10:15:00,5.80513,5.80598,5.80072,5.80366,194000000.0
2006-05-23 10:30:00,5.80336,5.80417,5.79975,5.80386,191000000.0
2006-05-23 10:45:00,5.80209,5.80403,5.79453,5.79894,176000000.0
2006-05-23 11:00:00,5.79884,5.79913,5.79038,5.79448,199000000.0
2006-05-23 11:15:00,5.79491,5.8025,5.79281,5.80124,203000000.0
2006-05-23 11:30:00,5.80027,5.80111,5.7945,5.7981,198000000.0
2006-05-23 11:45:00,5.79836,5.80431,5.79705,5.79982,182000000.0
2006-05-23 12:00:00,5.79953,5.79979,5.79584,5.79653,187000000.0
2006-05-23 12:15:00,5.79694,5.79856,5.79512,5.79701,183000000.0
2006-05-23 12:30:00,5.79648,5.79837,5.79415,5.79709,195000000.0
2006-05-23 12:45:00,5.79739,5.79983,5.79645,5.79908,193000000.0
2006-05-23 13:00:00,5.79872,5.79958,5.79411,5.79618,237000000.0
2006-05-23 13:15:00,5.79625,5.79777,5.79445,5.7958,203000000.0
2006-05-23 13:30:00,5.79643,5.79704,5.79268,5.79517,175000000.0
2006-05-23 13:45:00,5.79514,5.7969,5.79113,5.79143,181000000.0
2006-05-23 14:00:00,5.79167,5.79992,5.79167,5.79976,188000000.0
2006-05-23 14:15:00,5.80032,5.80229,5.79796,5.80092,193000000.0
2006-05-23 14:30:00,5.80165,5.80414,5.79983,5.80272,200000000.0
2006-05-23 14:45:00,5.80258,5.80492,5.79986,5.80211,187000000.0
2006-05-23 15:00:00,5.80186,5.80469,5.79812,5.79835,205000000.0
2006-05-23 15:15:00,5.79805,5.81124,5.79731,5.80945,198000000.0
2006-05-23 15:30:00,5.81239,5.81546,5.80571,5.80612,182000000.0
2006-05-23 15:45:00,5.80747,5.80857,5.80503,5.8063,230000000.0
2006-05-23 16:00:00,5.80547,5.80678,5.80122,5.80608,195000000.0
2006-05-23 16:15:00,5.80648,5.80987,5.79567,5.79595,182000000.0
2006-05-23 16:30:00,5.79594,5.79594,5.78894,5.79401,217000000.0
2006-05-23 16:45:00,5.79342,5.79685,5.79203,5.79557,177000000.0
2006-05-23 17:00:00,5.79703,5.80948,5.79596,5.80401,192000000.0
2006-05-23 17:15:00,5.80365,5.80489,5.79619,5.79685,188000000.0
2006-05-23 17:30:00,5.79831,5.79924,5.79229,5.79277,203000000.0
2006-05-23 17:45:00,5.79411,5.79941,5.79312,5.79839,212000000.0
2006-05-23 18:00:00,5.79803,5.79831,5.79438,5.79499,203000000.0
2006-05-23 18:15:00,5.79505,5.79636,5.79283,5.79441,191000000.0
2006-05-23 18:30:00,5.79364,5.79481,5.78968,5.79364,208000000.0
2006-05-23 18:45:00,5.79443,5.79643,5.79177,5.79418,200000000.0
2006-05-23 19:00:00,5.79547,5.79819,5.79437,5.79607,214000000.0
2006-05-23 19:15:00,5.79585,5.79874,5.79012,5.79089,195000000.0
2006-05-23 19:30:00,5.79074,5.79501,5.79074,5.79501,199000000.0
2006-05-23 19:45:00,5.79493,5.79685,5.79143,5.79444,209000000.0
2006-05-23 20:00:00,5.79437,5.79508,5.78338,5.7848,198000000.0
2006-05-23 20:15:00,5.78502,5.78788,5.78345,5.78574,192000000.0
2006-05-23 20:30:00,5.78566,5.78886,5.78445,5.78624,218000000.0
2006-05-23 20:45:00,5.78703,5.78921,5.78452,5.78703,194000000.0
2006-05-23 21:00:00,5.78666,5.79156,5.78612,5.78929,200000000.0
2006-05-23 21:15:00,5.78917,5.79092,5.78673,5.78799,178000000.0
2006-05-23 21:30:00,5.78707,5.79037,5.78672,5.78913,212000000.0
2006-05-23 21:45:00,5.78908,5.79787,5.78659,5.79379,196000000.0
2006-05-23 22:00:00,5.79401,5.80498,5.79319,5.80198,210000000.0
2006-05-23 22:15:00,5.80231,5.80564,5.79877,5.80564,201000000.0
2006-05-23 22:30:00,5.80413,5.80508,5.8009,5.80195,179000000.0
2006-05-23 22:45:00,5.80211,5.81237,5.80128,5.81131,202000000.0
2006-05-23 23:00:00,5.81163,5.81331,5.8087,5.8096,194000000.0
2006-05-23 23:15:00,5.8105,5.81117,5.80534,5.80797,195000000.0
2006-05-23 23:30:00,5.80821,5.81359,5.80678,5.80783,214000000.0
2006-05-23 23:45:00,5.80636,5.82732,5.80536,5.82581,219000000.0
2006-05-24 00:00:00,5.82517,5.83206,5.82421,5.82686,195000000.0
2006-05-24 00:15:00,5.82598,5.82859,5.82158,5.82455,191000000.0
2006-05-24 00:30:00,5.82431,5.82846,5.82268,5.82524,205000000.0
2006-05-24 00:45:00,5.82607,5.83091,5.82448,5.82448,189000000.0
2006-05-24 01:00:00,5.82541,5.82765,5.824,5.8271,188000000.0
2006-05-24 01:15:00,5.82674,5.83069,5.82551,5.82571,192000000.0
2006-05-24 01:30:00,5.82611,5.82648,5.82134,5.82228,211000000.0
2006-05-24 01:45:00,5.82205,5.82352,5.82038,5.82116,196000000.0
2006-05-24 02:00:00,5.81935,5.82175,5.8121,5.81407,216000000.0
2006-05-24 02:15:00,5.81502,5.81977,5.81218,5.81926,203000000.0
2006-05-24 02:30:00,5.81865,5.82212,5.81714,5.82194,204000000.0
2006-05-24 02:45:00,5.82167,5.83003,5.82131,5.8297,200000000.0
2006-05-24 03:00:00,5.83021,5.83094,5.82486,5.82541,215000000.0
2006-05-24 03:15:00,5.82575,5.82644,5.8199,5.82005,183000000.0
2006-05-24 03:30:00,5.81966,5.82369,5.81766,5.82229,210000000.0
2006-05-24 03:45:00,5.8219,5.8234,5.82059,5.82263,190000000.0
2006-05-24 04:00:00,5.82142,5.82291,5.81699,5.81748,213000000.0
2006-05-24 04:15:00,5.81806,5.81884,5.81562,5.81694,172000000.0
2006-05-24 04:30:00,5.81698,5.81871,5.81398,5.81646,184000000.0
2006-05-24 04:45:00,5.81523,5.81918,5.81472,5.81832,199000000.0
2006-05-24 05:00:00,5.81916,5.8205,5.81803,5.81944,193000000.0
2006-05-24 05:15:00,5.81946,5.82269,5.81822,5.82223,212000000.0
2006-05-24 05:30:00,5.82295,5.82462,5.82152,5.82272,215000000.0
2006-05-24 05:45:00,5.82213,5.82315,5.82055,5.82226,209000000.0
2006-05-24 06:00:00,5.82153,5.82804,5.82147,5.82684,231000000.0
2006-05-24 06:15:00,5.82627,5.82693,5.82318,5.82438,208000000.0
2006-05-24 06:30:00,5.82454,5.82823,5.8239,5.82422,201000000.0
2006-05-24 06:45:00,5.82407,5.82532,5.82139,5.82344,189000000.0
2006-05-24 07:00:00,5.82323,5.82399,5.81834,5.81981,199000000.0
2006-05-24 07:15:00,5.82003,5.82288,5.81839,5.82239,234000000.0
2006-05-24 07:30:00,5.82254,5.82845,5.82112,5.82711,179000000.0
2006-05-24 07:45:00,5.82756,5.83263,5.8237,5.82667,188000000.0
2006-05-24 08:00:00,5.82653,5.83038,5.82309,5.82486,196000000.0
2006-05-24 08:15:00,5.82519,5.82631,5.81868,5.82158,179000000.0
2006-05-24 08:30:00,5.822,5.82505,5.82005,5.82056,176000000.0
2006-05-24 08:45:00,5.8207,5.82194,5.80853,5.81005,227000000.0
2006-05-24 09:00:00,5.80869,5.8091,5.80285,5.80732,195000000.0
2006-05-24 09:15:00,5.80679,5.81077,5.80269,5.80901,214000000.0
2006-05-24 09:30:00,5.80915,5.81013,5.79761,5.79793,228000000.0
2006-05-24 09:45:00,5.79821,5.8029,5.79403,5.80152,218000000.0
2006-05-24 10:00:00,5.80178,5.80178,5.78625,5.79306,195000000.0
2006-05-24 10:15:00,5.79325,5.79561,5.7904,5.79183,194000000.0
2006-05-24 10:30:00,5.79001,5.79177,5.78616,5.79075,191000000.0
2006-05-24 10:45:00,5.79159,5.79351,5.78916,5.79267,176000000.0
2006-05-24 11:00:00,5.79208,5.79757,5.79131,5.79757,199000000.0
2006-05-24 11:15:00,5.7963,5.79801,5.79406,5.79535,203000000.0
2006-05-24 11:30:00,5.79517,5.7972,5.79039,5.7938,198000000.0
2006-05-24 11:45:00,5.79342,5.79449,5.78796,5.78985,182000000.0
2006-05-24 12:00:00,5.7902,5.79257,5.78841,5.79152,187000000.0
2006-05-24 12:15:00,5.79157,5.79206,5.78732,5.78876,183000000.0
2006-05-24 12:30:00,5.78929,5.78964,5.78008,5.78245,195000000.0
2006-05-24 12:45:00,5.78312,5.78757,5.78312,5.78608,193000000.0
2006-05-24 13:00:00,5.78705,5.79084,5.78509,5.78986,237000000.0
2006-05-24 13:15:00,5.79018,5.79222,5.78678,5.79222,203000000.0
2006-05-24 13:30:00,5.79169,5.79523,5.7894,5.79276,175000000.0
2006-05-24 13:45:00,5.79287,5.79766,5.79191,5.79611,181000000.0
2006-05-24 14:00:00,5.79493,5.79604,5.79182,5.79488,188000000.0
2006-05-24 14:15:00,5.79473,5.79524,5.79206,5.79366,193000000.0
2006-05-24 14:30:00,5.79256,5.79256,5.78531,5.78592,200000000.0
2006-05-24 14:45:00,5.78549,5.7858,5.77692,5.7858,187000000.0
2006-05-24 15:00:00,5.78586,5.80436,5.78443,5.80436,205000000.0
2006-05-24 15:15:00,5.80728,5.80861,5.79944,5.80069,198000000.0
2006-05-24 15:30:00,5.80021,5.80057,5.79543,5.79958,182000000.0
2006-05-24 15:45:00,5.79932,5.80144,5.79744,5.80076,230000000.0
2006-05-24 16:00:00,5.80124,5.82286,5.79974,5.8148,195000000.0
2006-05-24 16:15:00,5.816,5.82806,5.81455,5.82266,182000000.0
2006-05-24 16:30:00,5.82335,5.84185,5.82268,5.83453,217000000.0
2006-05-24 16:45:00,5.83437,5.83996,5.83258,5.83589,177000000.0
2006-05-24 17:00:00,5.83513,5.83658,5.82923,5.83452,192000000.0
2006-05-24 17:15:00,5.83553,5.84997,5.83506,5.84542,188000000.0
2006-05-24 17:30:00,5.84518,5.84593,5.83724,5.8386,203000000.0
2006-05-24 17:45:00,5.84003,5.84289,5.83646,5.84289,212000000.0
2006-05-24 18:00:00,5.8429,5.84797,5.84166,5.84576,203000000.0
2006-05-24 18:15:00,5.84512,5.84724,5.83776,5.83969,191000000.0
2006-05-24 18:30:00,5.84007,5.84156,5.83756,5.83882,208000000.0
2006-05-24 18:45:00,5.83767,5.84046,5.83679,5.83871,200000000.0
2006-05-24 19:00:00,5.8389,5.84121,5.83835,5.84103,214000000.0
2006-05-24 19:15:00,5.84043,5.84322,5.83874,5.83983,195000000.0
2006-05-24 19:30:00,5.83929,5.83929,5.83057,5.83285,199000000.0
2006-05-24 19:45:00,5.83277,5.8373,5.83149,5.8363,209000000.0
2006-05-24 20:00:00,5.83514,5.83585,5.83242,5.83344,198000000.0
2006-05-24 20:15:00,5.8342,5.83478,5.83017,5.83053,192000000.0
2006-05-24 20:30:00,5.82881,5.83239,5.82778,5.83028,218000000.0
2006-05-24 20:45:00,5.83067,5.83151,5.82478,5.8269,194000000.0
2006-05-24 21:00:00,5.8274,5.83159,5.82735,5.82918,200000000.0
2006-05-24 21:15:00,5.82973,5.83196,5.82875,5.83096,178000000.0
2006-05-24 21:30:00,5.83136,5.83268,5.82926,5.83025,212000000.0
2006-05-24 21:45:00,5.82956,5.83016,5.82554,5.82782,196000000.0
2006-05-24 22:00:00,5.82806,5.83353,5.82788,5.8331,210000000.0
2006-05-24 22:15:00,5.83294,5.8372,5.83189,5.83558,201000000.0
2006-05-24 22:30:00,5.83566,5.84017,5.83364,5.83834,179000000.0
2006-05-24 22:45:00,5.83814,5.84095,5.83739,5.84044,202000000.0
2006-05-24 23:00:00,5.84163,5.84253,5.8387,5.84149,194000000.0
2006-05-24 23:15:00,5.84191,5.84201,5.83846,5.8393,195000000.0
2006-05-24 23:30:00,5.8392,5.84011,5.83761,5.83913,214000000.0
2006-05-24 23:45:00,5.83892,5.83986,5.83689,5.8381,219000000.0
2006-05-25 00:00:00,5.83798,5.84131,5.83786,5.84002,195000000.0
2006-05-25 00:15:00,5.83993,5.84105,5.83632,5.83688,191000000.0
2006-05-25 00:30:00,5.83801,5.83801,5.83534,5.83549,205000000.0
2006-05-25 00:45:00,5.83522,5.83835,5.83226,5.83277,189000000.0
2006-05-25 01:00:00,5.83345,5.83551,5.83199,5.83445,188000000.0
2006-05-25 01:15:00,5.83465,5.83706,5.83221,5.83408,192000000.0
2006-05-25 01:30:00,5.83348,5.83556,5.83178,5.83178,211000000.0
2006-05-25 01:45:00,5.83309,5.83538,5.83108,5.83415,196000000.0
2006-05-25 02:00:00,5.83321,5.83499,5.82941,5.83244,216000000.0
2006-05-25 02:15:00,5.83175,5.83808,5.83175,5.83465,203000000.0
2006-05-25 02:30:00,5.83615,5.83728,5.83366,5.83564,204000000.0
2006-05-25 02:45:00,5.83489,5.83683,5.83374,5.83569,200000000.0
2006-05-25 03:00:00,5.83631,5.84149,5.83592,5.83788,215000000.0
2006-05-25 03:15:00,5.83751,5.83935,5.83562,5.83717,183000000.0
2006-05-25 03:30:00,5.83684,5.84252,5.83613,5.84017,210000000.0
2006-05-25 03:45:00,5.83984,5.84361,5.83984,5.8407,190000000.0
2006-05-25 04:00:00,5.84014,5.84275,5.83903,5.84215,213000000.0
2006-05-25 04:15:00,5.84238,5.84365,5.84085,5.84188,172000000.0
2006-05-25 04:30:00,5.84193,5.84313,5.84019,5.84125,184000000.0
2006-05-25 04:45:00,5.84099,5.84278,5.83711,5.83815,199000000.0
2006-05-25 05:00:00,5.83809,5.83979,5.83642,5.83964,193000000.0
2006-05-25 05:15:00,5.83973,5.84379,5.83818,5.83924,212000000.0
2006-05-25 05:30:00,5.8397,5.8423,5.83881,5.84149,215000000.0
2006-05-25 05:45:00,5.84167,5.84266,5.8391,5.841,209000000.0
2006-05-25 06:00:00,5.84239,5.84239,5.83879,5.84039,231000000.0
2006-05-25 06:15:00,5.8393,5.84147,5.83804,5.84058,208000000.0
2006-05-25 06:30:00,5.84076,5.84241,5.83833,5.84157,201000000.0
2006-05-25 06:45:00,5.84089,5.84116,5.8383,5.83958,189000000.0
2006-05-25 07:00:00,5.83917,5.84135,5.83856,5.8405,199000000.0
2006-05-25 07:15:00,5.8406,5.84093,5.83733,5.83889,234000000.0
2006-05-25 07:30:00,5.83851,5.83922,5.83641,5.83701,179000000.0
2006-05-25 07:45:00,5.83708,5.83906,5.83507,5.83556,188000000.0
2006-05-25 08:00:00,5.83543,5.8378,5.83128,5.83282,196000000.0
2006-05-25 08:15:00,5.83314,5.83385,5.82583,5.82766,179000000.0
2006-05-25 08:30:00,5.82808,5.83359,5.82651,5.83284,176000000.0
2006-05-25 08:45:00,5.83273,5.83478,5.82301,5.82885,227000000.0
2006-05-25 09:00:00,5.8284,5.83106,5.82574,5.82842,195000000.0
2006-05-25 09:15:00,5.82873,5.83341,5.82677,5.83238,214000000.0
2006-05-25 09:30:00,5.83266,5.83707,5.83109,5.83446,228000000.0
2006-05-25 09:45:00,5.83345,5.83873,5.8333,5.83413,218000000.0
2006-05-25 10:00:00,5.83493,5.83616,5.83105,5.83394,195000000.0
2006-05-25 10:15:00,5.83356,5.83374,5.8311,5.83254,194000000.0
2006-05-25 10:30:00,5.83188,5.83278,5.82054,5.82196,191000000.0
2006-05-25 10:45:00,5.82253,5.82909,5.82108,5.82714,176000000.0
2006-05-25 11:00:00,5.82627,5.82702,5.82282,5.8264,199000000.0
2006-05-25 11:15:00,5.82688,5.82719,5.82048,5.82352,203000000.0
2006-05-25 11:30:00,5.82391,5.82901,5.82243,5.82703,198000000.0
2006-05-25 11:45:00,5.82727,5.83038,5.8249,5.82982,182000000.0
2006-05-25 12:00:00,5.83151,5.83494,5.82912,5.83259,187000000.0
2006-05-25 12:15:00,5.83232,5.83655,5.83052,5.83575,183000000.0
2006-05-25 12:30:00,5.8349,5.83559,5.83129,5.83301,195000000.0
2006-05-25 12:45:00,5.83385,5.8349,5.82712,5.83078,193000000.0
2006-05-25 13:00:00,5.83156,5.83343,5.8294,5.83284,237000000.0
2006-05-25 13:15:00,5.83238,5.83934,5.82981,5.83736,203000000.0
2006-05-25 13:30:00,5.83799,5.83867,5.83483,5.83723,175000000.0
2006-05-25 13:45:00,5.83763,5.8379,5.83395,5.83477,181000000.0
2006-05-25 14:00:00,5.83477,5.84014,5.83451,5.83913,188000000.0
2006-05-25 14:15:00,5.84029,5.84137,5.83592,5.83778,193000000.0
2006-05-25 14:30:00,5.83499,5.83499,5.81974,5.82734,200000000.0
2006-05-25 14:45:00,5.82608,5.84029,5.82558,5.83488,187000000.0
2006-05-25 15:00:00,5.83366,5.83586,5.82873,5.83017,205000000.0
2006-05-25 15:15:00,5.83138,5.83484,5.82904,5.83198,198000000.0
2006-05-25 15:30:00,5.83214,5.83315,5.82666,5.8295,182000000.0
2006-05-25 15:45:00,5.82842,5.83084,5.82399,5.82689,230000000.0
2006-05-25 16:00:00,5.82628,5.8404,5.82496,5.83734,195000000.0
2006-05-25 16:15:00,5.83673,5.83822,5.82933,5.83405,182000000.0
2006-05-25 16:30:00,5.83553,5.8364,5.83018,5.83062,217000000.0
2006-05-25 16:45:00,5.8311,5.83386,5.82967,5.8301,177000000.0
2006-05-25 17:00:00,5.82803,5.83149,5.82623,5.83021,192000000.0
2006-05-25 17:15:00,5.82949,5.83084,5.82725,5.82851,188000000.0
2006-05-25 17:30:00,5.82863,5.83203,5.82534,5.83012,203000000.0
2006-05-25 17:45:00,5.83097,5.83181,5.82889,5.8304,212000000.0
2006-05-25 18:00:00,5.83097,5.83585,5.83045,5.83499,203000000.0
2006-05-25 18:15:00,5.83542,5.83663,5.83307,5.83365,191000000.0
2006-05-25 18:30:00,5.83364,5.8348,5.83129,5.83276,208000000.0
2006-05-25 18:45:00,5.83281,5.8364,5.83281,5.83603,200000000.0
2006-05-25 19:00:00,5.83475,5.83655,5.8336,5.83538,214000000.0
2006-05-25 19:15:00,5.83404,5.83618,5.83255,5.83396,195000000.0
2006-05-25 19:30:00,5.83309,5.83449,5.83142,5.83267,199000000.0
2006-05-25 19:45:00,5.83127,5.83241,5.82654,5.82788,209000000.0
2006-05-25 20:00:00,5.82806,5.82936,5.82559,5.82764,198000000.0
2006-05-25 20:15:00,5.82772,5.82772,5.82084,5.82259,192000000.0
2006-05-25 20:30:00,5.82139,5.82139,5.8124,5.81365,218000000.0
2006-05-25 20:45:00,5.81403,5.81752,5.81306,5.81533,194000000.0
2006-05-25 21:00:00,5.81715,5.8198,5.81594,5.81849,200000000.0
2006-05-25 21:15:00,5.81873,5.82412,5.81873,5.82287,178000000.0
2006-05-25 21:30:00,5.82266,5.82499,5.82227,5.82307,212000000.0
2006-05-25 21:45:00,5.82297,5.82438,5.82201,5.82268,196000000.0
2006-05-25 22:00:00,5.82229,5.82446,5.82229,5.82407,210000000.0
2006-05-25 22:15:00,5.82399,5.82545,5.82275,5.82438,201000000.0
2006-05-25 22:30:00,5.82425,5.82597,5.82152,5.8217,179000000.0
2006-05-25 22:45:00,5.82139,5.82258,5.81728,5.82009,202000000.0
2006-05-25 23:00:00,5.81975,5.82067,5.81655,5.81865,194000000.0
2006-05-25 23:15:00,5.81899,5.81928,5.81468,5.81523,195000000.0
2006-05-25 23:30:00,5.81557,5.8159,5.81066,5.81236,214000000.0
2006-05-25 23:45:00,5.81133,5.8136,5.8069,5.8069,219000000.0
2006-05-26 00:00:00,5.80681,5.81305,5.80654,5.81228,195000000.0
2006-05-26 00:15:00,5.81335,5.81419,5.81169,5.81237,191000000.0
2006-05-26 00:30:00,5.8124,5.81655,5.81209,5.81458,205000000.0
2006-05-26 00:45:00,5.81475,5.81778,5.8145,5.81698,189000000.0
2006-05-26 01:00:00,5.81667,5.8174,5.81458,5.81624,188000000.0
2006-05-26 01:15:00,5.81651,5.81934,5.81599,5.81816,192000000.0
2006-05-26 01:30:00,5.81946,5.82353,5.8177,5.81966,211000000.0
2006-05-26 01:45:00,5.81961,5.82256,5.81234,5.81995,196000000.0
2006-05-26 02:00:00,5.81807,5.82085,5.81524,5.8164,216000000.0
2006-05-26 02:15:00,5.81659,5.81917,5.81582,5.81917,203000000.0
2006-05-26 02:30:00,5.81883,5.82184,5.81725,5.81909,204000000.0
2006-05-26 02:45:00,5.81795,5.82282,5.8175,5.82209,200000000.0
2006-05-26 03:00:00,5.82281,5.8252,5.82104,5.82426,215000000.0
2006-05-26 03:15:00,5.82344,5.82816,5.82222,5.82764,183000000.0
2006-05-26 03:30:00,5.82831,5.83214,5.82727,5.83095,210000000.0
2006-05-26 03:45:00,5.83005,5.83044,5.82756,5.82943,190000000.0
2006-05-26 04:00:00,5.82959,5.83281,5.82779,5.82832,213000000.0
2006-05-26 04:15:00,5.82806,5.82883,5.82456,5.8269,172000000.0
2006-05-26 04:30:00,5.82629,5.82721,5.82331,5.82566,184000000.0
2006-05-26 04:45:00,5.82734,5.82839,5.82455,5.82674,199000000.0
2006-05-26 05:00:00,5.82678,5.83245,5.82634,5.83205,193000000.0
2006-05-26 05:15:00,5.83337,5.83637,5.83082,5.83253,212000000.0
2006-05-26 05:30:00,5.83274,5.83383,5.83075,5.83361,215000000.0
2006-05-26 05:45:00,5.83427,5.83584,5.82982,5.83206,209000000.0
2006-05-26 06:00:00,5.83357,5.83523,5.83126,5.83401,231000000.0
2006-05-26 06:15:00,5.83414,5.83702,5.83249,5.83479,208000000.0
2006-05-26 06:30:00,5.83448,5.8363,5.83193,5.83466,201000000.0
2006-05-26 06:45:00,5.83479,5.83613,5.83195,5.83278,189000000.0
2006-05-26 07:00:00,5.83384,5.83403,5.83102,5.83339,199000000.0
2006-05-26 07:15:00,5.83302,5.83355,5.82937,5.83264,234000000.0
2006-05-26 07:30:00,5.83269,5.83317,5.82906,5.83123,179000000.0
2006-05-26 07:45:00,5.83096,5.83204,5.82922,5.83129,188000000.0
2006-05-26 08:00:00,5.83151,5.83486,5.83039,5.83135,196000000.0
2006-05-26 08:15:00,5.83256,5.83366,5.82619,5.82705,179000000.0
2006-05-26 08:30:00,5.82761,5.82835,5.82254,5.82536,176000000.0
2006-05-26 08:45:00,5.82426,5.82952,5.824,5.82952,227000000.0
2006-05-26 09:00:00,5.82938,5.83259,5.82543,5.82543,195000000.0
2006-05-26 09:15:00,5.82619,5.82886,5.82082,5.82082,214000000.0
2006-05-26 09:30:00,5.82053,5.8244,5.81792,5.81947,228000000.0
2006-05-26 09:45:00,5.82027,5.82101,5.81271,5.81425,218000000.0
2006-05-26 10:00:00,5.81393,5.81478,5.80586,5.80975,195000000.0
2006-05-26 10:15:00,5.80884,5.81476,5.80884,5.81476,194000000.0
2006-05-26 10:30:00,5.8141,5.81527,5.80965,5.81177,191000000.0
2006-05-26 10:45:00,5.81181,5.81468,5.8106,5.81373,176000000.0
2006-05-26 11:00:00,5.81335,5.81728,5.81248,5.81518,199000000.0
2006-05-26 11:15:00,5.81589,5.8167,5.81358,5.81532,203000000.0
2006-05-26 11:30:00,5.81555,5.81645,5.81313,5.81515,198000000.0
2006-05-26 11:45:00,5.81374,5.81567,5.81282,5.81307,182000000.0
2006-05-26 12:00:00,5.81386,5.81553,5.81245,5.81257,187000000.0
2006-05-26 12:15:00,5.8128,5.81656,5.81264,5.81511,183000000.0
2006-05-26 12:30:00,5.8153,5.81719,5.81317,5.81534,195000000.0
2006-05-26 12:45:00,5.81634,5.81796,5.81432,5.81598,193000000.0
2006-05-26 13:00:00,5.81485,5.81699,5.81241,5.81485,237000000.0
2006-05-26 13:15:00,5.81436,5.81481,5.81056,5.81228,203000000.0
2006-05-26 13:30:00,5.81232,5.81577,5.8118,5.81379,175000000.0
2006-05-26 13:45:00,5.81403,5.81808,5.81299,5.81808,181000000.0
2006-05-26 14:00:00,5.81795,5.82488,5.81664,5.82177,188000000.0
2006-05-26 14:15:00,5.82188,5.82449,5.82031,5.82449,193000000.0
2006-05-26 14:30:00,5.82344,5.82357,5.81044,5.8134,200000000.0
2006-05-26 14:45:00,5.81382,5.81763,5.81244,5.81373,187000000.0
2006-05-26 15:00:00,5.81362,5.8173,5.81196,5.814,205000000.0
2006-05-26 15:15:00,5.81493,5.83084,5.8135,5.83018,198000000.0
2006-05-26 15:30:00,5.83212,5.84794,5.83125,5.84518,182000000.0
2006-05-26 15:45:00,5.84426,5.85288,5.83955,5.84979,230000000.0
2006-05-26 16:00:00,5.84972,5.85192,5.84399,5.85049,195000000.0
2006-05-26 16:15:00,5.84937,5.86226,5.84759,5.86154,182000000.0
2006-05-26 16:30:00,5.86368,5.86609,5.85859,5.85932,217000000.0
2006-05-26 16:45:00,5.85907,5.86069,5.85418,5.85823,177000000.0
2006-05-26 17:00:00,5.85625,5.85767,5.84887,5.851,192000000.0
2006-05-26 17:15:00,5.85001,5.85121,5.84575,5.84575,188000000.0
2006-05-26 17:30:00,5.84616,5.84995,5.8447,5.8481,203000000.0
2006-05-26 17:45:00,5.84847,5.84942,5.84668,5.8484,212000000.0
2006-05-26 18:00:00,5.84772,5.85111,5.84725,5.84808,203000000.0
2006-05-26 18:15:00,5.84947,5.85132,5.84732,5.85075,191000000.0
2006-05-26 18:30:00,5.85014,5.8515,5.84741,5.84967,208000000.0
2006-05-26 18:45:00,5.84969,5.85805,5.84969,5.85779,200000000.0
2006-05-26 19:00:00,5.85776,5.8597,5.85626,5.85705,214000000.0
2006-05-26 19:15:00,5.85764,5.85896,5.85366,5.85545,195000000.0
2006-05-26 19:30:00,5.85654,5.85676,5.85131,5.85355,199000000.0
2006-05-26 19:45:00,5.85325,5.8541,5.85048,5.85051,209000000.0
2006-05-26 20:00:00,5.85097,5.85276,5.84782,5.8491,198000000.0
2006-05-26 20:15:00,5.84861,5.85142,5.8481,5.85013,192000000.0
2006-05-26 20:30:00,5.84962,5.85209,5.8483,5.8508,218000000.0
2006-05-26 20:45:00,5.85108,5.85482,5.85108,5.85356,194000000.0
2006-05-26 21:00:00,5.85357,5.85445,5.85157,5.8539,200000000.0
2006-05-26 21:15:00,5.85393,5.85717,5.85268,5.85525,178000000.0
2006-05-26 21:30:00,5.85485,5.85762,5.85362,5.85475,212000000.0
2006-05-26 21:45:00,5.85495,5.85562,5.85246,5.85437,196000000.0
2006-05-26 22:00:00,5.85412,5.85783,5.85364,5.85461,210000000.0
2006-05-26 22:15:00,5.85459,5.85628,5.85099,5.85262,201000000.0
2006-05-26 22:30:00,5.85277,5.85456,5.84789,5.84919,179000000.0
2006-05-26 22:45:00,5.84893,5.85019,5.8464,5.84859,202000000.0
2006-05-29 02:00:00,5.84359,5.8474,5.84188,5.84562,216000000.0
2006-05-29 02:15:00,5.84641,5.85024,5.84407,5.84715,203000000.0
2006-05-29 02:30:00,5.84659,5.84899,5.84591,5.84783,204000000.0
2006-05-29 02:45:00,5.84813,5.84853,5.84536,5.84584,200000000.0
2006-05-29 03:00:00,5.84561,5.84807,5.84454,5.84539,215000000.0
2006-05-29 03:15:00,5.84475,5.84696,5.84415,5.84628,183000000.0
2006-05-29 03:30:00,5.84657,5.84657,5.84167,5.84308,210000000.0
2006-05-29 03:45:00,5.84365,5.84388,5.84151,5.84274,190000000.0
2006-05-29 04:00:00,5.84216,5.8438,5.84133,5.84239,213000000.0
2006-05-29 04:15:00,5.84279,5.84358,5.84137,5.84137,172000000.0
2006-05-29 04:30:00,5.84191,5.84422,5.841,5.84147,184000000.0
2006-05-29 04:45:00,5.8414,5.84368,5.84071,5.84297,199000000.0
2006-05-29 05:00:00,5.84312,5.84493,5.84118,5.84405,193000000.0
2006-05-29 05:15:00,5.84367,5.84617,5.84245,5.84478,212000000.0
2006-05-29 05:30:00,5.8435,5.84665,5.8435,5.84494,215000000.0
2006-05-29 05:45:00,5.84508,5.84732,5.84357,5.84617,209000000.0
2006-05-29 06:00:00,5.84649,5.84745,5.84468,5.84582,231000000.0
2006-05-29 06:15:00,5.84533,5.84677,5.84336,5.84573,208000000.0
2006-05-29 06:30:00,5.84588,5.846,5.84301,5.84439,201000000.0
2006-05-29 06:45:00,5.84475,5.84721,5.8434,5.84663,189000000.0
2006-05-29 07:00:00,5.84643,5.84685,5.8426,5.84478,199000000.0
2006-05-29 07:15:00,5.84465,5.84638,5.84285,5.84531,234000000.0
2006-05-29 07:30:00,5.84478,5.84657,5.84404,5.84526,179000000.0
2006-05-29 07:45:00,5.84472,5.84757,5.84414,5.84714,188000000.0
2006-05-29 08:00:00,5.84691,5.84762,5.84303,5.84511,196000000.0
2006-05-29 08:15:00,5.84449,5.84593,5.84374,5.84418,179000000.0
2006-05-29 08:30:00,5.8451,5.84585,5.84363,5.84481,176000000.0
2006-05-29 08:45:00,5.84454,5.8455,5.84336,5.84438,227000000.0
2006-05-29 09:00:00,5.84449,5.84524,5.84092,5.84201,195000000.0
2006-05-29 09:15:00,5.84225,5.84519,5.84139,5.84263,214000000.0
2006-05-29 09:30:00,5.84225,5.84361,5.84,5.84,228000000.0
2006-05-29 09:45:00,5.8409,5.84234,5.83905,5.84044,218000000.0
2006-05-29 10:00:00,5.84094,5.84449,5.84014,5.84282,195000000.0
2006-05-29 10:15:00,5.84411,5.84551,5.8423,5.84484,194000000.0
2006-05-29 10:30:00,5.84492,5.8452,5.84091,5.84134,191000000.0
2006-05-29 10:45:00,5.84106,5.84225,5.8396,5.84122,176000000.0
2006-05-29 11:00:00,5.84008,5.8418,5.83512,5.83672,199000000.0
2006-05-29 11:15:00,5.83697,5.83895,5.83596,5.83648,203000000.0
2006-05-29 11:30:00,5.83735,5.83784,5.83502,5.83654,198000000.0
2006-05-29 11:45:00,5.83639,5.83854,5.83487,5.83717,182000000.0
2006-05-29 12:00:00,5.8369,5.83766,5.83484,5.83523,187000000.0
2006-05-29 12:15:00,5.83525,5.83661,5.83382,5.83515,183000000.0
2006-05-29 12:30:00,5.83489,5.83813,5.83488,5.83581,195000000.0
2006-05-29 12:45:00,5.8357,5.83799,5.83372,5.83691,193000000.0
2006-05-29 13:00:00,5.83761,5.838,5.83497,5.83583,237000000.0
2006-05-29 13:15:00,5.83645,5.8382,5.83533,5.83625,203000000.0
2006-05-29 13:30:00,5.83595,5.84087,5.83546,5.83942,175000000.0
2006-05-29 13:45:00,5.83893,5.83953,5.83676,5.83826,181000000.0
2006-05-29 14:00:00,5.83781,5.83939,5.83638,5.83906,188000000.0
2006-05-29 14:15:00,5.83927,5.83959,5.83464,5.83546,193000000.0
2006-05-29 14:30:00,5.83578,5.83815,5.83443,5.83606,200000000.0
2006-05-29 14:45:00,5.83692,5.83825,5.83487,5.83665,187000000.0
2006-05-29 15:00:00,5.83804,5.83962,5.83635,5.83962,205000000.0
2006-05-29 15:15:00,5.83967,5.84132,5.83737,5.84049,198000000.0
2006-05-29 15:30:00,5.83965,5.84124,5.83718,5.83832,182000000.0
2006-05-29 15:45:00,5.83838,5.83992,5.8372,5.83897,230000000.0
2006-05-29 16:00:00,5.8396,5.84167,5.83778,5.83778,195000000.0
2006-05-29 16:15:00,5.8386,5.84101,5.83761,5.83935,182000000.0
2006-05-29 16:30:00,5.84029,5.84172,5.83823,5.84155,217000000.0
2006-05-29 16:45:00,5.84033,5.84261,5.83887,5.84086,177000000.0
2006-05-29 17:00:00,5.83992,5.84502,5.83922,5.84256,192000000.0
2006-05-29 17:15:00,5.84234,5.8456,5.8397,5.84475,188000000.0
2006-05-29 17:30:00,5.84453,5.84567,5.84255,5.84451,203000000.0
2006-05-29 17:45:00,5.84473,5.84982,5.84424,5.84882,212000000.0
2006-05-29 18:00:00,5.84803,5.84975,5.84689,5.84835,203000000.0
2006-05-29 18:15:00,5.8478,5.84939,5.84529,5.84538,191000000.0
2006-05-29 18:30:00,5.84546,5.84865,5.84458,5.84599,208000000.0
2006-05-29 18:45:00,5.84546,5.84729,5.84328,5.84373,200000000.0
2006-05-29 19:00:00,5.84367,5.84633,5.84277,5.84633,214000000.0
2006-05-29 19:15:00,5.84591,5.84667,5.84327,5.84362,195000000.0
2006-05-29 19:30:00,5.84338,5.84559,5.84219,5.84486,199000000.0
2006-05-29 19:45:00,5.84501,5.84552,5.84065,5.84226,209000000.0
2006-05-29 20:00:00,5.8421,5.84326,5.8404,5.84107,198000000.0
2006-05-29 20:15:00,5.84276,5.84337,5.83906,5.8399,192000000.0
2006-05-29 20:30:00,5.84036,5.8427,5.84036,5.84088,218000000.0
2006-05-29 20:45:00,5.84023,5.84228,5.83904,5.83955,194000000.0
2006-05-29 21:00:00,5.83933,5.84203,5.83828,5.84138,200000000.0
2006-05-29 21:15:00,5.84095,5.84215,5.83963,5.83992,178000000.0
2006-05-29 21:30:00,5.84037,5.84348,5.83984,5.84129,212000000.0
2006-05-29 21:45:00,5.84167,5.84544,5.84053,5.84307,196000000.0
2006-05-29 22:00:00,5.84294,5.84433,5.84121,5.84189,210000000.0
2006-05-29 22:15:00,5.84223,5.84495,5.84093,5.8426,201000000.0
2006-05-29 22:30:00,5.84283,5.84465,5.8414,5.84148,179000000.0
2006-05-29 22:45:00,5.84155,5.84402,5.84057,5.84322,202000000.0
2006-05-29 23:00:00,5.8428,5.84301,5.84106,5.84177,194000000.0
2006-05-29 23:15:00,5.84235,5.84241,5.83825,5.841,195000000.0
2006-05-29 23:30:00,5.84088,5.84374,5.84078,5.84342,214000000.0
2006-05-29 23:45:00,5.84303,5.84561,5.84207,5.84311,219000000.0
2006-05-30 00:00:00,5.84434,5.84516,5.8422,5.8432,195000000.0
2006-05-30 00:15:00,5.84299,5.8436,5.84075,5.84096,191000000.0
2006-05-30 00:30:00,5.84063,5.84128,5.83829,5.84097,205000000.0
2006-05-30 00:45:00,5.84063,5.8428,5.8404,5.8411,189000000.0
2006-05-30 01:00:00,5.84101,5.84408,5.84042,5.84217,188000000.0
2006-05-30 01:15:00,5.84243,5.84488,5.84087,5.84324,192000000.0
2006-05-30 01:30:00,5.84253,5.84311,5.83969,5.84134,211000000.0
2006-05-30 01:45:00,5.8414,5.8454,5.84114,5.84358,196000000.0
2006-05-30 02:00:00,5.84253,5.84582,5.84174,5.84252,216000000.0
2006-05-30 02:15:00,5.84383,5.84429,5.83806,5.83986,203000000.0
2006-05-30 02:30:00,5.83967,5.84231,5.83832,5.84129,204000000.0
2006-05-30 02:45:00,5.84163,5.84255,5.83959,5.8423,200000000.0
2006-05-30 03:00:00,5.84221,5.84221,5.83851,5.8406,215000000.0
2006-05-30 03:15:00,5.84032,5.84162,5.83801,5.83951,183000000.0
2006-05-30 03:30:00,5.83974,5.84054,5.83589,5.83756,210000000.0
2006-05-30 03:45:00,5.83697,5.8376,5.83344,5.83401,190000000.0
2006-05-30 04:00:00,5.83375,5.83517,5.83185,5.83278,213000000.0
2006-05-30 04:15:00,5.8331,5.83496,5.83083,5.83332,172000000.0
2006-05-30 04:30:00,5.83223,5.8337,5.82618,5.82888,184000000.0
2006-05-30 04:45:00,5.82806,5.82806,5.81608,5.81718,199000000.0
2006-05-30 05:00:00,5.81878,5.81904,5.80975,5.81061,193000000.0
2006-05-30 05:15:00,5.81111,5.8189,5.81087,5.81369,212000000.0
2006-05-30 05:30:00,5.81391,5.81716,5.80979,5.8142,215000000.0
2006-05-30 05:45:00,5.8142,5.81819,5.81232,5.81691,209000000.0
2006-05-30 06:00:00,5.81742,5.8183,5.81389,5.81656,231000000.0
2006-05-30 06:15:00,5.81649,5.81941,5.81576,5.81764,208000000.0
2006-05-30 06:30:00,5.81745,5.81856,5.81456,5.8161,201000000.0
2006-05-30 06:45:00,5.81563,5.81743,5.81358,5.81522,189000000.0
2006-05-30 07:00:00,5.81513,5.81648,5.81276,5.81338,199000000.0
2006-05-30 07:15:00,5.81279,5.81486,5.81125,5.81226,234000000.0
2006-05-30 07:30:00,5.81253,5.81502,5.81164,5.81355,179000000.0
2006-05-30 07:45:00,5.81324,5.81467,5.80923,5.8115,188000000.0
2006-05-30 08:00:00,5.81152,5.81375,5.80145,5.80281,196000000.0
2006-05-30 08:15:00,5.80275,5.80376,5.79976,5.80307,179000000.0
2006-05-30 08:30:00,5.80226,5.80532,5.79991,5.80519,176000000.0
2006-05-30 08:45:00,5.80457,5.80603,5.80338,5.80421,227000000.0
2006-05-30 09:00:00,5.80357,5.80374,5.7901,5.79708,195000000.0
2006-05-30 09:15:00,5.796,5.79974,5.79377,5.79906,214000000.0
2006-05-30 09:30:00,5.79939,5.80134,5.79566,5.79643,228000000.0
2006-05-30 09:45:00,5.79636,5.79793,5.79177,5.79733,218000000.0
2006-05-30 10:00:00,5.7969,5.79924,5.79522,5.79611,195000000.0
2006-05-30 10:15:00,5.79664,5.79965,5.7959,5.79847,194000000.0
2006-05-30 10:30:00,5.79824,5.80092,5.79457,5.79646,191000000.0
2006-05-30 10:45:00,5.79497,5.79897,5.7936,5.79856,176000000.0
2006-05-30 11:00:00,5.79799,5.79836,5.79319,5.79481,199000000.0
2006-05-30 11:15:00,5.79563,5.7965,5.79344,5.79344,203000000.0
2006-05-30 11:30:00,5.79327,5.79681,5.79205,5.79278,198000000.0
2006-05-30 11:45:00,5.7939,5.79447,5.78517,5.78616,182000000.0
2006-05-30 12:00:00,5.78525,5.788,5.78363,5.78562,187000000.0
2006-05-30 12:15:00,5.78502,5.78756,5.78401,5.78539,183000000.0
2006-05-30 12:30:00,5.78494,5.78642,5.78268,5.78593,195000000.0
2006-05-30 12:45:00,5.78657,5.78934,5.78485,5.78897,193000000.0
2006-05-30 13:00:00,5.78866,5.79027,5.78609,5.78905,237000000.0
2006-05-30 13:15:00,5.78887,5.79277,5.78649,5.79232,203000000.0
2006-05-30 13:30:00,5.79133,5.80428,5.79039,5.80101,175000000.0
2006-05-30 13:45:00,5.80105,5.80332,5.79719,5.80287,181000000.0
2006-05-30 14:00:00,5.80326,5.80351,5.79512,5.80278,188000000.0
2006-05-30 14:15:00,5.8031,5.81266,5.80106,5.81218,193000000.0
2006-05-30 14:30:00,5.81232,5.81598,5.80653,5.81266,200000000.0
2006-05-30 14:45:00,5.81253,5.81534,5.80508,5.80719,187000000.0
2006-05-30 15:00:00,5.80743,5.81388,5.80599,5.80867,205000000.0
2006-05-30 15:15:00,5.80957,5.8101,5.79509,5.79889,198000000.0
2006-05-30 15:30:00,5.79884,5.80199,5.79557,5.7984,182000000.0
2006-05-30 15:45:00,5.79775,5.79914,5.78544,5.78585,230000000.0
2006-05-30 16:00:00,5.7874,5.7914,5.77185,5.77748,195000000.0
2006-05-30 16:15:00,5.77658,5.78115,5.77237,5.77367,182000000.0
2006-05-30 16:30:00,5.77442,5.77928,5.7725,5.77928,217000000.0
2006-05-30 16:45:00,5.77874,5.77968,5.77512,5.7796,177000000.0
2006-05-30 17:00:00,5.77974,5.78407,5.77869,5.78271,192000000.0
2006-05-30 17:15:00,5.78116,5.78304,5.77921,5.78135,188000000.0
2006-05-30 17:30:00,5.78227,5.78865,5.78123,5.78737,203000000.0
2006-05-30 17:45:00,5.78694,5.79258,5.78633,5.78963,212000000.0
2006-05-30 18:00:00,5.78908,5.79384,5.78832,5.7889,203000000.0
2006-05-30 18:15:00,5.78946,5.79161,5.78519,5.78519,191000000.0
2006-05-30 18:30:00,5.78527,5.78675,5.78003,5.78119,208000000.0
2006-05-30 18:45:00,5.78142,5.78358,5.78024,5.78124,200000000.0
2006-05-30 19:00:00,5.78103,5.78477,5.77987,5.7845,214000000.0
2006-05-30 19:15:00,5.78409,5.78694,5.78271,5.78404,195000000.0
2006-05-30 19:30:00,5.78404,5.79058,5.78208,5.7879,199000000.0
2006-05-30 19:45:00,5.7874,5.78839,5.78476,5.78635,209000000.0
2006-05-30 20:00:00,5.78689,5.78862,5.78178,5.78185,198000000.0
2006-05-30 20:15:00,5.78123,5.78275,5.77936,5.78036,192000000.0
2006-05-30 20:30:00,5.78019,5.78571,5.7781,5.78499,218000000.0
2006-05-30 20:45:00,5.78438,5.78664,5.78262,5.78603,194000000.0
2006-05-30 21:00:00,5.7868,5.78893,5.7855,5.78767,200000000.0
2006-05-30 21:15:00,5.78784,5.7901,5.78446,5.78783,178000000.0
2006-05-30 21:30:00,5.78715,5.79052,5.78599,5.79052,212000000.0
2006-05-30 21:45:00,5.79051,5.79156,5.78813,5.79012,196000000.0
2006-05-30 22:00:00,5.79003,5.7915,5.78865,5.79104,210000000.0
2006-05-30 22:15:00,5.79028,5.79193,5.78891,5.78976,201000000.0
2006-05-30 22:30:00,5.78853,5.79047,5.78554,5.78665,179000000.0
2006-05-30 22:45:00,5.78664,5.78851,5.78426,5.7876,202000000.0
2006-05-30 23:00:00,5.78846,5.78896,5.78568,5.7888,194000000.0
2006-05-30 23:15:00,5.78886,5.7889,5.78445,5.78571,195000000.0
2006-05-30 23:30:00,5.78644,5.78779,5.78449,5.78636,214000000.0
2006-05-30 23:45:00,5.78615,5.78687,5.7853,5.78534,219000000.0
2006-05-31 00:00:00,5.7855,5.78863,5.78531,5.78671,195000000.0
2006-05-31 00:15:00,5.7865,5.78901,5.78542,5.78674,191000000.0
2006-05-31 00:30:00,5.78715,5.78942,5.78658,5.78815,205000000.0
2006-05-31 00:45:00,5.78825,5.79146,5.78695,5.7899,189000000.0
2006-05-31 01:00:00,5.7903,5.79287,5.78961,5.79185,188000000.0
2006-05-31 01:15:00,5.79192,5.79482,5.79188,5.79296,192000000.0
2006-05-31 01:30:00,5.7925,5.7947,5.79226,5.79361,211000000.0
2006-05-31 01:45:00,5.79379,5.79487,5.79154,5.79413,196000000.0
2006-05-31 02:00:00,5.79298,5.79593,5.79259,5.79569,216000000.0
2006-05-31 02:15:00,5.79541,5.79594,5.79173,5.79226,203000000.0
2006-05-31 02:30:00,5.79232,5.7945,5.79087,5.79255,204000000.0
2006-05-31 02:45:00,5.79251,5.80018,5.79251,5.79746,200000000.0
2006-05-31 03:00:00,5.79714,5.79935,5.79085,5.79206,215000000.0
2006-05-31 03:15:00,5.79104,5.79207,5.78802,5.79005,183000000.0
2006-05-31 03:30:00,5.79028,5.79237,5.789,5.79192,210000000.0
2006-05-31 03:45:00,5.79221,5.79585,5.79013,5.79494,190000000.0
2006-05-31 04:00:00,5.79393,5.79522,5.79132,5.79256,213000000.0
2006-05-31 04:15:00,5.79285,5.79408,5.79026,5.7907,172000000.0
2006-05-31 04:30:00,5.79057,5.79341,5.79057,5.79104,184000000.0
2006-05-31 04:45:00,5.7905,5.79147,5.78812,5.78893,199000000.0
2006-05-31 05:00:00,5.79043,5.79125,5.78854,5.79015,193000000.0
2006-05-31 05:15:00,5.79035,5.7919,5.78886,5.7904,212000000.0
2006-05-31 05:30:00,5.79069,5.79126,5.78797,5.78948,215000000.0
2006-05-31 05:45:00,5.79053,5.79126,5.78649,5.78994,209000000.0
2006-05-31 06:00:00,5.78979,5.79071,5.78768,5.78909,231000000.0
2006-05-31 06:15:00,5.78866,5.78963,5.78492,5.78557,208000000.0
2006-05-31 06:30:00,5.78687,5.78697,5.78282,5.78453,201000000.0
2006-05-31 06:45:00,5.78326,5.78743,5.78236,5.78557,189000000.0
2006-05-31 07:00:00,5.78551,5.78777,5.78525,5.78535,199000000.0
2006-05-31 07:15:00,5.78466,5.78831,5.78407,5.78688,234000000.0
2006-05-31 07:30:00,5.78747,5.78877,5.78446,5.78618,179000000.0
2006-05-31 07:45:00,5.78555,5.78777,5.78361,5.78685,188000000.0
2006-05-31 08:00:00,5.78729,5.7886,5.7856,5.78835,196000000.0
2006-05-31 08:15:00,5.78891,5.78971,5.77847,5.78133,179000000.0
2006-05-31 08:30:00,5.78133,5.78503,5.7795,5.78143,176000000.0
2006-05-31 08:45:00,5.7806,5.78071,5.77287,5.78018,227000000.0
2006-05-31 09:00:00,5.77914,5.78232,5.77701,5.77752,195000000.0
2006-05-31 09:15:00,5.77715,5.78012,5.77382,5.77802,214000000.0
2006-05-31 09:30:00,5.77748,5.78422,5.77582,5.77739,228000000.0
2006-05-31 09:45:00,5.77763,5.78718,5.77743,5.78575,218000000.0
2006-05-31 10:00:00,5.78682,5.79357,5.78387,5.79212,195000000.0
2006-05-31 10:15:00,5.79292,5.79297,5.78755,5.79246,194000000.0
2006-05-31 10:30:00,5.79314,5.79467,5.78836,5.78858,191000000.0
2006-05-31 10:45:00,5.78862,5.79076,5.78595,5.79007,176000000.0
2006-05-31 11:00:00,5.78935,5.79182,5.7845,5.78578,199000000.0
2006-05-31 11:15:00,5.78438,5.78797,5.78302,5.787,203000000.0
2006-05-31 11:30:00,5.78696,5.79245,5.78576,5.7909,198000000.0
2006-05-31 11:45:00,5.79009,5.79308,5.78971,5.79134,182000000.0
2006-05-31 12:00:00,5.79157,5.79176,5.78564,5.78695,187000000.0
2006-05-31 12:15:00,5.7871,5.79026,5.78582,5.78795,183000000.0
2006-05-31 12:30:00,5.78795,5.78942,5.78632,5.78643,195000000.0
2006-05-31 12:45:00,5.78661,5.79048,5.78436,5.78436,193000000.0
2006-05-31 13:00:00,5.78458,5.78904,5.78392,5.78687,237000000.0
2006-05-31 13:15:00,5.78737,5.79356,5.78722,5.79181,203000000.0
2006-05-31 13:30:00,5.79164,5.79618,5.79023,5.7934,175000000.0
2006-05-31 13:45:00,5.79282,5.79361,5.78896,5.79121,181000000.0
2006-05-31 14:00:00,5.7908,5.79303,5.78781,5.79063,188000000.0
2006-05-31 14:15:00,5.7891,5.79224,5.7869,5.78751,193000000.0
2006-05-31 14:30:00,5.78916,5.79394,5.78705,5.79351,200000000.0
2006-05-31 14:45:00,5.79359,5.79503,5.78923,5.79057,187000000.0
2006-05-31 15:00:00,5.79098,5.79098,5.78498,5.78659,205000000.0
2006-05-31 15:15:00,5.78697,5.79323,5.78486,5.79248,198000000.0
2006-05-31 15:30:00,5.79317,5.79915,5.79244,5.79365,182000000.0
2006-05-31 15:45:00,5.79449,5.7972,5.79189,5.7956,230000000.0
2006-05-31 16:00:00,5.79686,5.80017,5.791,5.79629,195000000.0
2006-05-31 16:15:00,5.79605,5.80217,5.79541,5.80001,182000000.0
2006-05-31 16:30:00,5.80135,5.80488,5.79546,5.80181,217000000.0
2006-05-31 16:45:00,5.80254,5.8045,5.79781,5.80148,177000000.0
2006-05-31 17:00:00,5.80095,5.80818,5.79522,5.80765,192000000.0
2006-05-31 17:15:00,5.80703,5.80975,5.80138,5.80365,188000000.0
2006-05-31 17:30:00,5.80394,5.8062,5.80066,5.80308,203000000.0
2006-05-31 17:45:00,5.80295,5.80752,5.80242,5.80541,212000000.0
2006-05-31 18:00:00,5.80563,5.80752,5.80328,5.80527,203000000.0
2006-05-31 18:15:00,5.8039,5.80607,5.802,5.80288,191000000.0
2006-05-31 18:30:00,5.80284,5.80558,5.80186,5.80357,208000000.0
2006-05-31 18:45:00,5.80339,5.80719,5.8028,5.80664,200000000.0
2006-05-31 19:00:00,5.80693,5.80846,5.80485,5.80597,214000000.0
2006-05-31 19:15:00,5.80619,5.80687,5.80354,5.80462,195000000.0
2006-05-31 19:30:00,5.80448,5.80643,5.80326,5.80493,199000000.0
2006-05-31 19:45:00,5.80444,5.8052,5.80181,5.80307,209000000.0
2006-05-31 20:00:00,5.80302,5.8096,5.79836,5.80063,198000000.0
2006-05-31 20:15:00,5.80065,5.80839,5.79957,5.80754,192000000.0
2006-05-31 20:30:00,5.80739,5.81496,5.80601,5.81342,218000000.0
2006-05-31 20:45:00,5.81365,5.81841,5.81082,5.81841,194000000.0
2006-05-31 21:00:00,5.81741,5.81741,5.81179,5.81257,200000000.0
2006-05-31 21:15:00,5.81281,5.81416,5.81097,5.81263,178000000.0
2006-05-31 21:30:00,5.81271,5.81534,5.812,5.81416,212000000.0
2006-05-31 21:45:00,5.81263,5.81499,5.81237,5.81376,196000000.0
2006-05-31 22:00:00,5.81314,5.81414,5.81135,5.81139,210000000.0
2006-05-31 22:15:00,5.8113,5.81489,5.8113,5.81372,201000000.0
2006-05-31 22:30:00,5.81434,5.81539,5.81201,5.81413,179000000.0
2006-05-31 22:45:00,5.81494,5.81752,5.81305,5.81563,202000000.0
2006-05-31 23:00:00,5.81521,5.81719,5.8136,5.81435,194000000.0
2006-05-31 23:15:00,5.81474,5.81614,5.81148,5.81349,195000000.0
2006-05-31 23:30:00,5.81315,5.81398,5.81124,5.81275,214000000.0
2006-05-31 23:45:00,5.81257,5.81374,5.80945,5.81109,219000000.0
2006-06-01 00:00:00,5.81185,5.81392,5.80982,5.81163,195000000.0
2006-06-01 00:15:00,5.81174,5.81326,5.81066,5.81213,191000000.0
2006-06-01 00:30:00,5.81226,5.81342,5.8101,5.81081,205000000.0
2006-06-01 00:45:00,5.81152,5.81587,5.81109,5.81361,189000000.0
2006-06-01 01:00:00,5.81361,5.81725,5.81281,5.81459,188000000.0
2006-06-01 01:15:00,5.81474,5.81561,5.81301,5.81429,192000000.0
2006-06-01 01:30:00,5.81444,5.81631,5.81416,5.81615,211000000.0
2006-06-01 01:45:00,5.8157,5.8171,5.81053,5.81167,196000000.0
2006-06-01 02:00:00,5.81261,5.81468,5.8121,5.81351,216000000.0
2006-06-01 02:15:00,5.81432,5.81908,5.8128,5.81787,203000000.0
2006-06-01 02:30:00,5.81931,5.828,5.81806,5.8249,204000000.0
2006-06-01 02:45:00,5.82604,5.82855,5.821,5.82252,200000000.0
2006-06-01 03:00:00,5.8228,5.83019,5.8228,5.82597,215000000.0
2006-06-01 03:15:00,5.82396,5.82546,5.82056,5.82302,183000000.0
2006-06-01 03:30:00,5.8232,5.82537,5.81906,5.82472,210000000.0
2006-06-01 03:45:00,5.82494,5.82794,5.82346,5.82432,190000000.0
2006-06-01 04:00:00,5.82394,5.82855,5.82386,5.82698,213000000.0
2006-06-01 04:15:00,5.82689,5.82827,5.82538,5.82664,172000000.0
2006-06-01 04:30:00,5.82656,5.83243,5.82565,5.82811,184000000.0
2006-06-01 04:45:00,5.82804,5.83138,5.82718,5.83065,199000000.0
2006-06-01 05:00:00,5.83078,5.83133,5.82783,5.83076,193000000.0
2006-06-01 05:15:00,5.83054,5.83412,5.8299,5.83371,212000000.0
2006-06-01 05:30:00,5.83253,5.83679,5.83249,5.83368,215000000.0
2006-06-01 05:45:00,5.83455,5.83954,5.8329,5.83538,209000000.0
2006-06-01 06:00:00,5.83579,5.8365,5.83262,5.835,231000000.0
2006-06-01 06:15:00,5.83528,5.83578,5.83195,5.83197,208000000.0
2006-06-01 06:30:00,5.83301,5.835,5.82966,5.83154,201000000.0
2006-06-01 06:45:00,5.83146,5.83248,5.82858,5.82985,189000000.0
2006-06-01 07:00:00,5.82948,5.83323,5.82935,5.8301,199000000.0
2006-06-01 07:15:00,5.82985,5.83232,5.82892,5.83076,234000000.0
2006-06-01 07:30:00,5.83049,5.83274,5.82912,5.82966,179000000.0
2006-06-01 07:45:00,5.82962,5.83105,5.82775,5.82927,188000000.0
2006-06-01 08:00:00,5.82888,5.83153,5.828,5.83057,196000000.0
2006-06-01 08:15:00,5.83011,5.83419,5.82925,5.83376,179000000.0
2006-06-01 08:30:00,5.83398,5.83772,5.83147,5.83772,176000000.0
2006-06-01 08:45:00,5.83778,5.83801,5.83189,5.83335,227000000.0
2006-06-01 09:00:00,5.83326,5.83948,5.83192,5.83903,195000000.0
2006-06-01 09:15:00,5.83994,5.84122,5.83544,5.83778,214000000.0
2006-06-01 09:30:00,5.83737,5.83934,5.83084,5.8315,228000000.0
2006-06-01 09:45:00,5.83164,5.83233,5.82816,5.83147,218000000.0
2006-06-01 10:00:00,5.83121,5.83121,5.82165,5.82274,195000000.0
2006-06-01 10:15:00,5.82196,5.82606,5.8185,5.8247,194000000.0
2006-06-01 10:30:00,5.82451,5.82823,5.82451,5.82712,191000000.0
2006-06-01 10:45:00,5.82679,5.82864,5.82435,5.82736,176000000.0
2006-06-01 11:00:00,5.82728,5.82741,5.82084,5.82298,199000000.0
2006-06-01 11:15:00,5.82418,5.82895,5.82403,5.82687,203000000.0
2006-06-01 11:30:00,5.82706,5.82869,5.82501,5.82598,198000000.0
2006-06-01 11:45:00,5.82645,5.83182,5.82584,5.83001,182000000.0
2006-06-01 12:00:00,5.83045,5.83566,5.83012,5.8334,187000000.0
2006-06-01 12:15:00,5.83374,5.83699,5.83213,5.83516,183000000.0
2006-06-01 12:30:00,5.83539,5.83805,5.83366,5.83631,195000000.0
2006-06-01 12:45:00,5.83642,5.83866,5.83371,5.8385,193000000.0
2006-06-01 13:00:00,5.83743,5.84511,5.83583,5.84282,237000000.0
2006-06-01 13:15:00,5.84211,5.8494,5.8405,5.84826,203000000.0
2006-06-01 13:30:00,5.84845,5.84859,5.84213,5.84219,175000000.0
2006-06-01 13:45:00,5.84357,5.84824,5.84273,5.84702,181000000.0
2006-06-01 14:00:00,5.84625,5.85038,5.84607,5.84859,188000000.0
2006-06-01 14:15:00,5.84927,5.85466,5.84735,5.8521,193000000.0
2006-06-01 14:30:00,5.85189,5.85189,5.84255,5.84674,200000000.0
2006-06-01 14:45:00,5.84655,5.8545,5.84569,5.85055,187000000.0
2006-06-01 15:00:00,5.85111,5.85385,5.84889,5.85283,205000000.0
2006-06-01 15:15:00,5.85277,5.8552,5.84549,5.84622,198000000.0
2006-06-01 15:30:00,5.84563,5.85373,5.84537,5.8519,182000000.0
2006-06-01 15:45:00,5.85223,5.85283,5.84792,5.85077,230000000.0
2006-06-01 16:00:00,5.84935,5.84935,5.83182,5.83557,195000000.0
2006-06-01 16:15:00,5.83486,5.83914,5.83451,5.83614,182000000.0
2006-06-01 16:30:00,5.83538,5.83594,5.8209,5.82292,217000000.0
2006-06-01 16:45:00,5.82238,5.82265,5.81108,5.81282,177000000.0
2006-06-01 17:00:00,5.81286,5.81763,5.8114,5.81749,192000000.0
2006-06-01 17:15:00,5.81651,5.81898,5.81418,5.81418,188000000.0
2006-06-01 17:30:00,5.81413,5.81648,5.8131,5.81553,203000000.0
2006-06-01 17:45:00,5.81589,5.81721,5.80961,5.81112,212000000.0
2006-06-01 18:00:00,5.81036,5.81392,5.80889,5.81193,203000000.0
2006-06-01 18:15:00,5.81162,5.81616,5.81057,5.81276,191000000.0
2006-06-01 18:30:00,5.81388,5.81517,5.81229,5.81364,208000000.0
2006-06-01 18:45:00,5.81385,5.81564,5.81279,5.81421,200000000.0
2006-06-01 19:00:00,5.81477,5.81656,5.81353,5.8157,214000000.0
2006-06-01 19:15:00,5.81636,5.82098,5.81593,5.81899,195000000.0
2006-06-01 19:30:00,5.81834,5.81945,5.81592,5.81742,199000000.0
2006-06-01 19:45:00,5.81685,5.81943,5.81451,5.81641,209000000.0
2006-06-01 20:00:00,5.81681,5.82073,5.81668,5.81841,198000000.0
2006-06-01 20:15:00,5.81925,5.82139,5.81709,5.81831,192000000.0
2006-06-01 20:30:00,5.81802,5.821,5.816,5.81956,218000000.0
2006-06-01 20:45:00,5.81884,5.82181,5.81729,5.82058,194000000.0
2006-06-01 21:00:00,5.82019,5.82337,5.81931,5.82243,200000000.0
2006-06-01 21:15:00,5.82265,5.82381,5.81983,5.82265,178000000.0
2006-06-01 21:30:00,5.82223,5.82526,5.82187,5.82194,212000000.0
2006-06-01 21:45:00,5.82322,5.82435,5.82112,5.82206,196000000.0
2006-06-01 22:00:00,5.82131,5.8246,5.82057,5.82288,210000000.0
2006-06-01 22:15:00,5.82349,5.8243,5.82045,5.82113,201000000.0
2006-06-01 22:30:00,5.821,5.82338,5.81901,5.82011,179000000.0
2006-06-01 22:45:00,5.81947,5.82093,5.81704,5.81908,202000000.0
2006-06-01 23:00:00,5.81845,5.81988,5.81566,5.81626,194000000.0
2006-06-01 23:15:00,5.81688,5.81778,5.81498,5.81599,195000000.0
2006-06-01 23:30:00,5.81583,5.82075,5.81369,5.81488,214000000.0
2006-06-01 23:45:00,5.81465,5.81672,5.8123,5.81417,219000000.0
2006-06-02 00:00:00,5.81485,5.81752,5.81362,5.8165,195000000.0
2006-06-02 00:15:00,5.81633,5.81798,5.81558,5.81673,191000000.0
2006-06-02 00:30:00,5.81635,5.81868,5.81533,5.81763,205000000.0
2006-06-02 00:45:00,5.818,5.81955,5.81446,5.81446,189000000.0
2006-06-02 01:00:00,5.81579,5.81762,5.81455,5.81649,188000000.0
2006-06-02 01:15:00,5.81519,5.81727,5.81462,5.81645,192000000.0
2006-06-02 01:30:00,5.81495,5.81771,5.81475,5.81616,211000000.0
2006-06-02 01:45:00,5.81595,5.81918,5.81137,5.81253,196000000.0
2006-06-02 02:00:00,5.81244,5.81632,5.81126,5.81488,216000000.0
2006-06-02 02:15:00,5.81501,5.8162,5.81166,5.81265,203000000.0
2006-06-02 02:30:00,5.81314,5.81556,5.81208,5.81233,204000000.0
2006-06-02 02:45:00,5.81209,5.81526,5.81075,5.81349,200000000.0
2006-06-02 03:00:00,5.81392,5.8149,5.81236,5.81347,215000000.0
2006-06-02 03:15:00,5.81301,5.81637,5.81284,5.81502,183000000.0
2006-06-02 03:30:00,5.81494,5.8171,5.81378,5.81467,210000000.0
2006-06-02 03:45:00,5.8149,5.81724,5.81263,5.81448,190000000.0
2006-06-02 04:00:00,5.81513,5.81704,5.81333,5.81498,213000000.0
2006-06-02 04:15:00,5.81507,5.81589,5.81367,5.81468,172000000.0
2006-06-02 04:30:00,5.81447,5.81627,5.81389,5.81556,184000000.0
2006-06-02 04:45:00,5.81574,5.8158,5.81348,5.81419,199000000.0
2006-06-02 05:00:00,5.81396,5.81586,5.81285,5.81388,193000000.0
2006-06-02 05:15:00,5.81424,5.81572,5.81308,5.81441,212000000.0
2006-06-02 05:30:00,5.81427,5.81626,5.81383,5.81405,215000000.0
2006-06-02 05:45:00,5.81393,5.8161,5.81364,5.8152,209000000.0
2006-06-02 06:00:00,5.8157,5.81618,5.81324,5.81449,231000000.0
2006-06-02 06:15:00,5.8145,5.8149,5.80696,5.80773,208000000.0
2006-06-02 06:30:00,5.80801,5.81377,5.80735,5.81235,201000000.0
2006-06-02 06:45:00,5.81159,5.81307,5.80942,5.8113,189000000.0
2006-06-02 07:00:00,5.81228,5.813,5.81011,5.81264,199000000.0
2006-06-02 07:15:00,5.81311,5.81354,5.80957,5.81082,234000000.0
2006-06-02 07:30:00,5.81021,5.8153,5.80929,5.81323,179000000.0
2006-06-02 07:45:00,5.814,5.8159,5.80935,5.8147,188000000.0
2006-06-02 08:00:00,5.81512,5.81561,5.81146,5.81363,196000000.0
2006-06-02 08:15:00,5.81364,5.82199,5.81355,5.81644,179000000.0
2006-06-02 08:30:00,5.81695,5.81807,5.81439,5.81712,176000000.0
2006-06-02 08:45:00,5.81707,5.81956,5.81584,5.81723,227000000.0
2006-06-02 09:00:00,5.81668,5.82254,5.81587,5.82189,195000000.0
2006-06-02 09:15:00,5.8217,5.82239,5.81641,5.81805,214000000.0
2006-06-02 09:30:00,5.81825,5.82051,5.81653,5.81862,228000000.0
2006-06-02 09:45:00,5.8185,5.82007,5.81645,5.81772,218000000.0
2006-06-02 10:00:00,5.8179,5.82045,5.81662,5.81774,195000000.0
2006-06-02 10:15:00,5.81685,5.82071,5.81337,5.8149,194000000.0
2006-06-02 10:30:00,5.81381,5.81816,5.81307,5.81601,191000000.0
2006-06-02 10:45:00,5.81618,5.81713,5.81404,5.81618,176000000.0
2006-06-02 11:00:00,5.81438,5.81571,5.81215,5.81348,199000000.0
2006-06-02 11:15:00,5.81487,5.81538,5.8125,5.81424,203000000.0
2006-06-02 11:30:00,5.81404,5.81603,5.81271,5.81375,198000000.0
2006-06-02 11:45:00,5.81333,5.81549,5.81133,5.81533,182000000.0
2006-06-02 12:00:00,5.81521,5.81738,5.81282,5.81562,187000000.0
2006-06-02 12:15:00,5.81521,5.81556,5.80757,5.811,183000000.0
2006-06-02 12:30:00,5.81087,5.81454,5.80742,5.8135,195000000.0
2006-06-02 12:45:00,5.81275,5.81657,5.81224,5.81556,193000000.0
2006-06-02 13:00:00,5.81624,5.81712,5.81191,5.81231,237000000.0
2006-06-02 13:15:00,5.81321,5.81546,5.8113,5.81445,203000000.0
2006-06-02 13:30:00,5.81298,5.81451,5.81079,5.81167,175000000.0
2006-06-02 13:45:00,5.8113,5.81426,5.81051,5.81272,181000000.0
2006-06-02 14:00:00,5.81344,5.81406,5.81086,5.81278,188000000.0
2006-06-02 14:15:00,5.81395,5.81407,5.80158,5.80158,193000000.0
2006-06-02 14:30:00,5.8034,5.8034,5.76267,5.76272,200000000.0
2006-06-02 14:45:00,5.76286,5.77099,5.75895,5.76615,187000000.0
2006-06-02 15:00:00,5.76504,5.76977,5.76181,5.76205,205000000.0
2006-06-02 15:15:00,5.76292,5.76877,5.76106,5.76821,198000000.0
2006-06-02 15:30:00,5.76639,5.77427,5.76588,5.77253,182000000.0
2006-06-02 15:45:00,5.77323,5.77522,5.76548,5.76846,230000000.0
2006-06-02 16:00:00,5.76931,5.77735,5.76679,5.76864,195000000.0
2006-06-02 16:15:00,5.76955,5.7731,5.7652,5.7684,182000000.0
2006-06-02 16:30:00,5.76829,5.77052,5.76031,5.76394,217000000.0
2006-06-02 16:45:00,5.76343,5.76514,5.75755,5.75985,177000000.0
2006-06-02 17:00:00,5.76188,5.76562,5.7598,5.76562,192000000.0
2006-06-02 17:15:00,5.76653,5.76853,5.76261,5.76666,188000000.0
2006-06-02 17:30:00,5.7662,5.76752,5.76112,5.76122,203000000.0
2006-06-02 17:45:00,5.7616,5.77139,5.7616,5.77105,212000000.0
2006-06-02 18:00:00,5.77081,5.77145,5.76485,5.76676,203000000.0
2006-06-02 18:15:00,5.76669,5.76797,5.76342,5.76431,191000000.0
2006-06-02 18:30:00,5.76446,5.7648,5.76138,5.76295,208000000.0
2006-06-02 18:45:00,5.76372,5.76419,5.759,5.76043,200000000.0
2006-06-02 19:00:00,5.76069,5.76436,5.75788,5.7636,214000000.0
2006-06-02 19:15:00,5.76339,5.76428,5.76082,5.76232,195000000.0
2006-06-02 19:30:00,5.76138,5.76624,5.76121,5.76339,199000000.0
2006-06-02 19:45:00,5.76346,5.76536,5.76046,5.76464,209000000.0
2006-06-02 20:00:00,5.76463,5.76463,5.75898,5.76045,198000000.0
2006-06-02 20:15:00,5.75998,5.76416,5.75901,5.76322,192000000.0
2006-06-02 20:30:00,5.76248,5.76357,5.76097,5.76202,218000000.0
2006-06-02 20:45:00,5.76337,5.76706,5.76223,5.7669,194000000.0
2006-06-02 21:00:00,5.76703,5.7681,5.76524,5.76701,200000000.0
2006-06-02 21:15:00,5.7683,5.7684,5.76602,5.76698,178000000.0
2006-06-02 21:30:00,5.76698,5.76819,5.76537,5.76658,212000000.0
2006-06-02 21:45:00,5.7664,5.76734,5.76402,5.76571,196000000.0
2006-06-02 22:00:00,5.76555,5.76612,5.76171,5.76174,210000000.0
2006-06-02 22:15:00,5.76195,5.76632,5.76181,5.7646,201000000.0
2006-06-02 22:30:00,5.76456,5.76584,5.76323,5.76406,179000000.0
2006-06-02 22:45:00,5.76417,5.76826,5.76354,5.76737,202000000.0
2006-06-05 02:00:00,5.76338,5.76555,5.76267,5.76434,216000000.0
2006-06-05 02:15:00,5.76486,5.76501,5.75892,5.76085,203000000.0
2006-06-05 02:30:00,5.75976,5.76201,5.7584,5.76029,204000000.0
2006-06-05 02:45:00,5.76057,5.76201,5.75707,5.75837,200000000.0
2006-06-05 03:00:00,5.75828,5.75973,5.75691,5.7586,215000000.0
2006-06-05 03:15:00,5.7578,5.76113,5.75509,5.76031,183000000.0
2006-06-05 03:30:00,5.76041,5.76161,5.75814,5.75818,210000000.0
2006-06-05 03:45:00,5.75791,5.76076,5.75791,5.75885,190000000.0
2006-06-05 04:00:00,5.75835,5.76126,5.75832,5.75973,213000000.0
2006-06-05 04:15:00,5.75984,5.76095,5.75858,5.7594,172000000.0
2006-06-05 04:30:00,5.75963,5.76144,5.75863,5.75992,184000000.0
2006-06-05 04:45:00,5.75997,5.76305,5.75961,5.76199,199000000.0
2006-06-05 05:00:00,5.76246,5.76365,5.75952,5.7597,193000000.0
2006-06-05 05:15:00,5.75986,5.76181,5.75771,5.75786,212000000.0
2006-06-05 05:30:00,5.75788,5.75863,5.75472,5.75597,215000000.0
2006-06-05 05:45:00,5.75607,5.75795,5.75542,5.75596,209000000.0
2006-06-05 06:00:00,5.75571,5.75704,5.75462,5.75599,231000000.0
2006-06-05 06:15:00,5.75566,5.75785,5.75475,5.75636,208000000.0
2006-06-05 06:30:00,5.75686,5.75735,5.75432,5.75478,201000000.0
2006-06-05 06:45:00,5.75432,5.75674,5.75319,5.7546,189000000.0
2006-06-05 07:00:00,5.75395,5.75734,5.75303,5.7567,199000000.0
2006-06-05 07:15:00,5.75659,5.75893,5.75571,5.75757,234000000.0
2006-06-05 07:30:00,5.75637,5.75801,5.75464,5.75578,179000000.0
2006-06-05 07:45:00,5.75566,5.75738,5.75403,5.75458,188000000.0
2006-06-05 08:00:00,5.75542,5.75583,5.75148,5.7539,196000000.0
2006-06-05 08:15:00,5.75473,5.75545,5.74904,5.75099,179000000.0
2006-06-05 08:30:00,5.75061,5.75283,5.74867,5.75273,176000000.0
2006-06-05 08:45:00,5.75386,5.75848,5.75292,5.75606,227000000.0
2006-06-05 09:00:00,5.75628,5.76106,5.7553,5.75713,195000000.0
2006-06-05 09:15:00,5.75795,5.76007,5.74529,5.74643,214000000.0
2006-06-05 09:30:00,5.74618,5.74779,5.74124,5.74704,228000000.0
2006-06-05 09:45:00,5.74736,5.7516,5.74631,5.74631,218000000.0
2006-06-05 10:00:00,5.7477,5.75138,5.74528,5.74998,195000000.0
2006-06-05 10:15:00,5.75046,5.7537,5.74907,5.75212,194000000.0
2006-06-05 10:30:00,5.75108,5.75176,5.74334,5.74646,191000000.0
2006-06-05 10:45:00,5.74676,5.7474,5.74211,5.74282,176000000.0
2006-06-05 11:00:00,5.74371,5.74646,5.74195,5.74472,199000000.0
2006-06-05 11:15:00,5.74474,5.74822,5.74434,5.74526,203000000.0
2006-06-05 11:30:00,5.74498,5.74827,5.74401,5.74651,198000000.0
2006-06-05 11:45:00,5.74604,5.75056,5.74541,5.74681,182000000.0
2006-06-05 12:00:00,5.74654,5.75034,5.74567,5.74831,187000000.0
2006-06-05 12:15:00,5.74782,5.74977,5.74598,5.74869,183000000.0
2006-06-05 12:30:00,5.74838,5.74843,5.74392,5.74686,195000000.0
2006-06-05 12:45:00,5.74658,5.75019,5.74572,5.75009,193000000.0
2006-06-05 13:00:00,5.74952,5.75236,5.74839,5.7493,237000000.0
2006-06-05 13:15:00,5.75026,5.75236,5.74881,5.75115,203000000.0
2006-06-05 13:30:00,5.75031,5.75255,5.747,5.74714,175000000.0
2006-06-05 13:45:00,5.7472,5.75243,5.74656,5.75169,181000000.0
2006-06-05 14:00:00,5.75175,5.75296,5.74805,5.74983,188000000.0
2006-06-05 14:15:00,5.74994,5.75326,5.74662,5.74944,193000000.0
2006-06-05 14:30:00,5.75036,5.75852,5.74958,5.756,200000000.0
2006-06-05 14:45:00,5.75597,5.76182,5.7524,5.75896,187000000.0
2006-06-05 15:00:00,5.75919,5.76454,5.75773,5.76328,205000000.0
2006-06-05 15:15:00,5.76341,5.76341,5.7556,5.75649,198000000.0
2006-06-05 15:30:00,5.75627,5.76113,5.75488,5.75759,182000000.0
2006-06-05 15:45:00,5.75726,5.75985,5.75618,5.75908,230000000.0
2006-06-05 16:00:00,5.75977,5.76112,5.75312,5.75522,195000000.0
2006-06-05 16:15:00,5.75458,5.75611,5.75246,5.75384,182000000.0
2006-06-05 16:30:00,5.75426,5.75829,5.75003,5.75724,217000000.0
2006-06-05 16:45:00,5.75606,5.76012,5.75461,5.75755,177000000.0
2006-06-05 17:00:00,5.75756,5.75925,5.75492,5.75704,192000000.0
2006-06-05 17:15:00,5.75586,5.75803,5.75518,5.75653,188000000.0
2006-06-05 17:30:00,5.75625,5.75642,5.75104,5.75303,203000000.0
2006-06-05 17:45:00,5.75157,5.75381,5.75026,5.75148,212000000.0
2006-06-05 18:00:00,5.7514,5.7538,5.74729,5.74815,203000000.0
2006-06-05 18:15:00,5.74854,5.75138,5.74647,5.74719,191000000.0
2006-06-05 18:30:00,5.74799,5.74974,5.74716,5.74766,208000000.0
2006-06-05 18:45:00,5.74866,5.74919,5.74666,5.747,200000000.0
2006-06-05 19:00:00,5.74738,5.75163,5.74703,5.75033,214000000.0
2006-06-05 19:15:00,5.75046,5.75182,5.747,5.75129,195000000.0
2006-06-05 19:30:00,5.75038,5.75183,5.74847,5.7504,199000000.0
2006-06-05 19:45:00,5.74946,5.75195,5.74777,5.74813,209000000.0
2006-06-05 20:00:00,5.74784,5.74886,5.74602,5.74658,198000000.0
2006-06-05 20:15:00,5.7486,5.75655,5.74843,5.75521,192000000.0
2006-06-05 20:30:00,5.75459,5.76871,5.75362,5.76708,218000000.0
2006-06-05 20:45:00,5.76738,5.76917,5.76446,5.767,194000000.0
2006-06-05 21:00:00,5.76773,5.76806,5.7647,5.76713,200000000.0
2006-06-05 21:15:00,5.766,5.7684,5.76501,5.76735,178000000.0
2006-06-05 21:30:00,5.76823,5.76979,5.76539,5.76792,212000000.0
2006-06-05 21:45:00,5.76832,5.77185,5.76628,5.77185,196000000.0
2006-06-05 22:00:00,5.77067,5.7718,5.76829,5.77114,210000000.0
2006-06-05 22:15:00,5.77171,5.77431,5.76868,5.77306,201000000.0
2006-06-05 22:30:00,5.77174,5.77343,5.7706,5.7719,179000000.0
2006-06-05 22:45:00,5.77169,5.77385,5.77119,5.77338,202000000.0
2006-06-05 23:00:00,5.77271,5.77506,5.77094,5.77263,194000000.0
2006-06-05 23:15:00,5.7735,5.77503,5.77181,5.774,195000000.0
2006-06-05 23:30:00,5.77479,5.7751,5.77104,5.77283,214000000.0
2006-06-05 23:45:00,5.77273,5.77544,5.77176,5.77501,219000000.0
2006-06-06 00:00:00,5.77583,5.7776,5.77262,5.77653,195000000.0
2006-06-06 00:15:00,5.77566,5.77666,5.77294,5.77391,191000000.0
2006-06-06 00:30:00,5.77395,5.77696,5.77312,5.77486,205000000.0
2006-06-06 00:45:00,5.77559,5.77789,5.77386,5.77591,189000000.0
2006-06-06 01:00:00,5.77603,5.77867,5.77593,5.777,188000000.0
2006-06-06 01:15:00,5.77668,5.77699,5.77019,5.77384,192000000.0
2006-06-06 01:30:00,5.77459,5.77872,5.77306,5.77724,211000000.0
2006-06-06 01:45:00,5.77639,5.77858,5.77476,5.77772,196000000.0
2006-06-06 02:00:00,5.77799,5.77855,5.77019,5.77056,216000000.0
2006-06-06 02:15:00,5.7697,5.77545,5.7697,5.77388,203000000.0
2006-06-06 02:30:00,5.77445,5.77785,5.77359,5.77744,204000000.0
2006-06-06 02:45:00,5.77759,5.78,5.77608,5.77845,200000000.0
2006-06-06 03:00:00,5.77896,5.78143,5.77758,5.78078,215000000.0
2006-06-06 03:15:00,5.78085,5.78115,5.77597,5.77878,183000000.0
2006-06-06 03:30:00,5.77868,5.7802,5.77609,5.777,210000000.0
2006-06-06 03:45:00,5.77608,5.78029,5.77608,5.77857,190000000.0
2006-06-06 04:00:00,5.77856,5.77986,5.7762,5.7772,213000000.0
2006-06-06 04:15:00,5.77669,5.7787,5.77349,5.77595,172000000.0
2006-06-06 04:30:00,5.77586,5.7788,5.77401,5.77834,184000000.0
2006-06-06 04:45:00,5.77734,5.78019,5.77692,5.77797,199000000.0
2006-06-06 05:00:00,5.7774,5.7826,5.7773,5.78106,193000000.0
2006-06-06 05:15:00,5.78107,5.7821,5.77867,5.77879,212000000.0
2006-06-06 05:30:00,5.77872,5.78078,5.77818,5.77818,215000000.0
2006-06-06 05:45:00,5.77833,5.7806,5.77811,5.77895,209000000.0
2006-06-06 06:00:00,5.78017,5.78121,5.77871,5.78038,231000000.0
2006-06-06 06:15:00,5.77933,5.7811,5.77611,5.77938,208000000.0
2006-06-06 06:30:00,5.77875,5.78127,5.77711,5.78005,201000000.0
2006-06-06 06:45:00,5.77943,5.78104,5.77794,5.77949,189000000.0
2006-06-06 07:00:00,5.77913,5.78066,5.77715,5.77809,199000000.0
2006-06-06 07:15:00,5.77831,5.78154,5.77796,5.7804,234000000.0
2006-06-06 07:30:00,5.78006,5.78037,5.77703,5.77734,179000000.0
2006-06-06 07:45:00,5.77601,5.77822,5.77374,5.77534,188000000.0
2006-06-06 08:00:00,5.77459,5.77557,5.77027,5.77106,196000000.0
2006-06-06 08:15:00,5.77041,5.77207,5.76779,5.76941,179000000.0
2006-06-06 08:30:00,5.76867,5.77046,5.76649,5.77046,176000000.0
2006-06-06 08:45:00,5.76956,5.77053,5.76192,5.76553,227000000.0
2006-06-06 09:00:00,5.76382,5.76475,5.76021,5.7622,195000000.0
2006-06-06 09:15:00,5.76266,5.76555,5.76203,5.76347,214000000.0
2006-06-06 09:30:00,5.76377,5.769,5.76205,5.76818,228000000.0
2006-06-06 09:45:00,5.76874,5.77011,5.76635,5.7672,218000000.0
2006-06-06 10:00:00,5.76729,5.77262,5.76669,5.77084,195000000.0
2006-06-06 10:15:00,5.77111,5.7715,5.76768,5.76914,194000000.0
2006-06-06 10:30:00,5.76953,5.77406,5.76875,5.77406,191000000.0
2006-06-06 10:45:00,5.77374,5.77747,5.77332,5.7768,176000000.0
2006-06-06 11:00:00,5.77681,5.77801,5.77243,5.77251,199000000.0
2006-06-06 11:15:00,5.77415,5.77747,5.77251,5.77737,203000000.0
2006-06-06 11:30:00,5.77713,5.78097,5.77423,5.78047,198000000.0
2006-06-06 11:45:00,5.78071,5.78081,5.77637,5.77861,182000000.0
2006-06-06 12:00:00,5.77868,5.78668,5.77677,5.78668,187000000.0
2006-06-06 12:15:00,5.78669,5.79518,5.78599,5.79307,183000000.0
2006-06-06 12:30:00,5.79341,5.79341,5.78589,5.78831,195000000.0
2006-06-06 12:45:00,5.78612,5.78925,5.78541,5.78741,193000000.0
2006-06-06 13:00:00,5.78707,5.79011,5.78566,5.78621,237000000.0
2006-06-06 13:15:00,5.78635,5.79241,5.7858,5.79096,203000000.0
2006-06-06 13:30:00,5.79071,5.79229,5.78793,5.79149,175000000.0
2006-06-06 13:45:00,5.78997,5.79487,5.78889,5.79363,181000000.0
2006-06-06 14:00:00,5.79243,5.80027,5.78892,5.80027,188000000.0
2006-06-06 14:15:00,5.79908,5.80545,5.79871,5.80417,193000000.0
2006-06-06 14:30:00,5.80528,5.80743,5.80192,5.80392,200000000.0
2006-06-06 14:45:00,5.8026,5.80794,5.80158,5.80409,187000000.0
2006-06-06 15:00:00,5.80508,5.80562,5.79953,5.8015,205000000.0
2006-06-06 15:15:00,5.8002,5.80645,5.79972,5.80588,198000000.0
2006-06-06 15:30:00,5.80475,5.81246,5.80417,5.80858,182000000.0
2006-06-06 15:45:00,5.80881,5.81114,5.80347,5.80482,230000000.0
2006-06-06 16:00:00,5.80428,5.80926,5.80262,5.80685,195000000.0
2006-06-06 16:15:00,5.80645,5.80728,5.80212,5.80554,182000000.0
2006-06-06 16:30:00,5.80632,5.81585,5.80423,5.81104,217000000.0
2006-06-06 16:45:00,5.8115,5.817,5.81027,5.81658,177000000.0
2006-06-06 17:00:00,5.81762,5.81762,5.81292,5.81542,192000000.0
2006-06-06 17:15:00,5.81439,5.8184,5.80975,5.81143,188000000.0
2006-06-06 17:30:00,5.81047,5.81248,5.80565,5.80729,203000000.0
2006-06-06 17:45:00,5.80791,5.81306,5.80652,5.80962,212000000.0
2006-06-06 18:00:00,5.80886,5.81301,5.80758,5.81043,203000000.0
2006-06-06 18:15:00,5.81022,5.81099,5.80777,5.81004,191000000.0
2006-06-06 18:30:00,5.80996,5.80996,5.80405,5.80764,208000000.0
2006-06-06 18:45:00,5.80742,5.81005,5.8069,5.80888,200000000.0
2006-06-06 19:00:00,5.80898,5.80914,5.80473,5.80575,214000000.0
2006-06-06 19:15:00,5.80571,5.8077,5.80464,5.80568,195000000.0
2006-06-06 19:30:00,5.80696,5.80964,5.80476,5.8073,199000000.0
2006-06-06 19:45:00,5.80617,5.81155,5.80482,5.81098,209000000.0
2006-06-06 20:00:00,5.81102,5.81276,5.80901,5.81195,198000000.0
2006-06-06 20:15:00,5.81199,5.81267,5.80794,5.80794,192000000.0
2006-06-06 20:30:00,5.80806,5.80988,5.80365,5.80365,218000000.0
2006-06-06 20:45:00,5.80539,5.80731,5.80344,5.80378,194000000.0
2006-06-06 21:00:00,5.80406,5.80708,5.80068,5.80146,200000000.0
2006-06-06 21:15:00,5.80217,5.80584,5.80207,5.80435,178000000.0
2006-06-06 21:30:00,5.80388,5.80725,5.80345,5.80662,212000000.0
2006-06-06 21:45:00,5.8053,5.80874,5.80455,5.80487,196000000.0
2006-06-06 22:00:00,5.80529,5.80632,5.80368,5.80507,210000000.0
2006-06-06 22:15:00,5.80567,5.80884,5.80448,5.80739,201000000.0
2006-06-06 22:30:00,5.8066,5.80817,5.80515,5.80642,179000000.0
2006-06-06 22:45:00,5.80617,5.80872,5.80584,5.80591,202000000.0
2006-06-06 23:00:00,5.80708,5.81635,5.80531,5.81072,194000000.0
2006-06-06 23:15:00,5.81174,5.81609,5.81084,5.81542,195000000.0
2006-06-06 23:30:00,5.81529,5.81625,5.81115,5.81413,214000000.0
2006-06-06 23:45:00,5.81362,5.81362,5.80944,5.80969,219000000.0
2006-06-07 00:00:00,5.81042,5.81186,5.80863,5.81085,195000000.0
2006-06-07 00:15:00,5.81104,5.81868,5.81037,5.81836,191000000.0
2006-06-07 00:30:00,5.81826,5.81826,5.81328,5.81335,205000000.0
2006-06-07 00:45:00,5.81376,5.81522,5.81153,5.81195,189000000.0
2006-06-07 01:00:00,5.81188,5.81359,5.81066,5.81194,188000000.0
2006-06-07 01:15:00,5.81136,5.81218,5.80744,5.80949,192000000.0
2006-06-07 01:30:00,5.80952,5.81052,5.80625,5.80811,211000000.0
2006-06-07 01:45:00,5.80802,5.81027,5.80462,5.80796,196000000.0
2006-06-07 02:00:00,5.80854,5.81001,5.80433,5.80433,216000000.0
2006-06-07 02:15:00,5.8043,5.80764,5.80416,5.80748,203000000.0
2006-06-07 02:30:00,5.80666,5.80876,5.80538,5.80825,204000000.0
2006-06-07 02:45:00,5.80888,5.81234,5.80693,5.80916,200000000.0
2006-06-07 03:00:00,5.80869,5.81014,5.80703,5.80775,215000000.0
2006-06-07 03:15:00,5.80781,5.80933,5.80538,5.80856,183000000.0
2006-06-07 03:30:00,5.80812,5.80858,5.80489,5.80651,210000000.0
2006-06-07 03:45:00,5.80597,5.80791,5.80483,5.80791,190000000.0
2006-06-07 04:00:00,5.80774,5.80863,5.80588,5.80703,213000000.0
2006-06-07 04:15:00,5.80685,5.80899,5.80543,5.80719,172000000.0
2006-06-07 04:30:00,5.80698,5.80777,5.80417,5.80633,184000000.0
2006-06-07 04:45:00,5.8059,5.8081,5.80567,5.80617,199000000.0
2006-06-07 05:00:00,5.8061,5.80789,5.80534,5.80685,193000000.0
2006-06-07 05:15:00,5.80713,5.80793,5.80434,5.80529,212000000.0
2006-06-07 05:30:00,5.80505,5.80785,5.80458,5.80617,215000000.0
2006-06-07 05:45:00,5.80633,5.80723,5.80446,5.80615,209000000.0
2006-06-07 06:00:00,5.80751,5.80751,5.8046,5.80709,231000000.0
2006-06-07 06:15:00,5.80741,5.81003,5.80477,5.80858,208000000.0
2006-06-07 06:30:00,5.80859,5.80999,5.80713,5.80836,201000000.0
2006-06-07 06:45:00,5.80771,5.80973,5.80693,5.80864,189000000.0
2006-06-07 07:00:00,5.80878,5.81181,5.80797,5.80988,199000000.0
2006-06-07 07:15:00,5.81007,5.81141,5.80829,5.8093,234000000.0
2006-06-07 07:30:00,5.80982,5.81325,5.80803,5.81105,179000000.0
2006-06-07 07:45:00,5.81119,5.81604,5.80995,5.81421,188000000.0
2006-06-07 08:00:00,5.81422,5.81793,5.81293,5.8176,196000000.0
2006-06-07 08:15:00,5.81693,5.81875,5.81541,5.81804,179000000.0
2006-06-07 08:30:00,5.81752,5.82817,5.81752,5.82559,176000000.0
2006-06-07 08:45:00,5.82525,5.82966,5.8238,5.8256,227000000.0
2006-06-07 09:00:00,5.82557,5.82705,5.82001,5.82169,195000000.0
2006-06-07 09:15:00,5.8203,5.82477,5.8203,5.82206,214000000.0
2006-06-07 09:30:00,5.82219,5.82698,5.82113,5.82619,228000000.0
2006-06-07 09:45:00,5.82565,5.82661,5.8124,5.81315,218000000.0
2006-06-07 10:00:00,5.81396,5.81505,5.80904,5.81043,195000000.0
2006-06-07 10:15:00,5.81018,5.81375,5.80798,5.81232,194000000.0
2006-06-07 10:30:00,5.81218,5.81407,5.81102,5.81264,191000000.0
2006-06-07 10:45:00,5.81225,5.81633,5.81143,5.81633,176000000.0
2006-06-07 11:00:00,5.81494,5.81537,5.80892,5.81055,199000000.0
2006-06-07 11:15:00,5.80955,5.812,5.80822,5.81085,203000000.0
2006-06-07 11:30:00,5.81037,5.81202,5.80966,5.81071,198000000.0
2006-06-07 11:45:00,5.81076,5.81512,5.81069,5.81365,182000000.0
2006-06-07 12:00:00,5.81362,5.81437,5.8114,5.81248,187000000.0
2006-06-07 12:15:00,5.81251,5.81461,5.80979,5.81086,183000000.0
2006-06-07 12:30:00,5.81085,5.81858,5.80972,5.81858,195000000.0
2006-06-07 12:45:00,5.81909,5.82059,5.81777,5.81876,193000000.0
2006-06-07 13:00:00,5.81916,5.81946,5.81644,5.81914,237000000.0
2006-06-07 13:15:00,5.8191,5.82456,5.817,5.82383,203000000.0
2006-06-07 13:30:00,5.82335,5.82804,5.8229,5.82721,175000000.0
2006-06-07 13:45:00,5.82803,5.83344,5.82706,5.83046,181000000.0
2006-06-07 14:00:00,5.83155,5.83178,5.82543,5.82637,188000000.0
2006-06-07 14:15:00,5.82588,5.82682,5.82222,5.82436,193000000.0
2006-06-07 14:30:00,5.82356,5.82766,5.82295,5.82551,200000000.0
2006-06-07 14:45:00,5.82429,5.82622,5.82061,5.82181,187000000.0
2006-06-07 15:00:00,5.82227,5.82863,5.82076,5.8277,205000000.0
2006-06-07 15:15:00,5.82766,5.8323,5.82659,5.83091,198000000.0
2006-06-07 15:30:00,5.82987,5.8367,5.82922,5.83429,182000000.0
2006-06-07 15:45:00,5.83512,5.83925,5.83287,5.83381,230000000.0
2006-06-07 16:00:00,5.83354,5.83699,5.82694,5.82876,195000000.0
2006-06-07 16:15:00,5.82783,5.83503,5.82577,5.83462,182000000.0
2006-06-07 16:30:00,5.83489,5.8358,5.83002,5.83133,217000000.0
2006-06-07 16:45:00,5.83042,5.83204,5.82783,5.83118,177000000.0
2006-06-07 17:00:00,5.83202,5.83326,5.82885,5.83007,192000000.0
2006-06-07 17:15:00,5.82977,5.82977,5.821,5.82277,188000000.0
2006-06-07 17:30:00,5.82222,5.82532,5.82059,5.8242,203000000.0
2006-06-07 17:45:00,5.82378,5.82378,5.81748,5.82269,212000000.0
2006-06-07 18:00:00,5.82176,5.82176,5.81484,5.81845,203000000.0
2006-06-07 18:15:00,5.81857,5.81982,5.81517,5.81634,191000000.0
2006-06-07 18:30:00,5.81578,5.81855,5.81414,5.81698,208000000.0
2006-06-07 18:45:00,5.81736,5.82181,5.81612,5.81951,200000000.0
2006-06-07 19:00:00,5.82054,5.82196,5.81768,5.81986,214000000.0
2006-06-07 19:15:00,5.81986,5.8237,5.81788,5.82138,195000000.0
2006-06-07 19:30:00,5.8203,5.82178,5.81762,5.82038,199000000.0
2006-06-07 19:45:00,5.82062,5.82197,5.81764,5.82123,209000000.0
2006-06-07 20:00:00,5.82155,5.82636,5.81961,5.82601,198000000.0
2006-06-07 20:15:00,5.82522,5.82677,5.82095,5.82095,192000000.0
2006-06-07 20:30:00,5.82081,5.82281,5.81984,5.82103,218000000.0
2006-06-07 20:45:00,5.82117,5.82394,5.82077,5.82256,194000000.0
2006-06-07 21:00:00,5.82193,5.8243,5.8208,5.82158,200000000.0
2006-06-07 21:15:00,5.82158,5.82405,5.82111,5.82265,178000000.0
2006-06-07 21:30:00,5.82262,5.82427,5.82056,5.82211,212000000.0
2006-06-07 21:45:00,5.82183,5.82518,5.82098,5.82402,196000000.0
2006-06-07 22:00:00,5.82327,5.82707,5.82257,5.82543,210000000.0
2006-06-07 22:15:00,5.8257,5.82671,5.82374,5.82397,201000000.0
2006-06-07 22:30:00,5.82385,5.82711,5.82385,5.8255,179000000.0
2006-06-07 22:45:00,5.82629,5.82854,5.82493,5.82837,202000000.0
2006-06-07 23:00:00,5.8276,5.82893,5.82389,5.82647,194000000.0
2006-06-07 23:15:00,5.82618,5.82705,5.82255,5.82277,195000000.0
2006-06-07 23:30:00,5.82321,5.82464,5.82161,5.82393,214000000.0
2006-06-07 23:45:00,5.82367,5.82414,5.81857,5.81904,219000000.0
2006-06-08 00:00:00,5.8191,5.8238,5.81837,5.82308,195000000.0
2006-06-08 00:15:00,5.82309,5.82319,5.8203,5.82111,191000000.0
2006-06-08 00:30:00,5.8212,5.82275,5.82049,5.82104,205000000.0
2006-06-08 00:45:00,5.82106,5.8223,5.81915,5.8202,189000000.0
2006-06-08 01:00:00,5.82033,5.82169,5.81634,5.81678,188000000.0
2006-06-08 01:15:00,5.81673,5.82126,5.81673,5.82126,192000000.0
2006-06-08 01:30:00,5.82032,5.82319,5.81974,5.82149,211000000.0
2006-06-08 01:45:00,5.82138,5.82208,5.81902,5.81948,196000000.0
2006-06-08 02:00:00,5.81859,5.82367,5.81859,5.82134,216000000.0
2006-06-08 02:15:00,5.82143,5.82349,5.81962,5.8216,203000000.0
2006-06-08 02:30:00,5.82129,5.82483,5.82046,5.82325,204000000.0
2006-06-08 02:45:00,5.8248,5.82719,5.82304,5.82719,200000000.0
2006-06-08 03:00:00,5.82651,5.82933,5.82568,5.82875,215000000.0
2006-06-08 03:15:00,5.82862,5.83224,5.82754,5.83075,183000000.0
2006-06-08 03:30:00,5.8298,5.8298,5.82501,5.82756,210000000.0
2006-06-08 03:45:00,5.82739,5.82951,5.82336,5.82778,190000000.0
2006-06-08 04:00:00,5.82789,5.83145,5.82748,5.83095,213000000.0
2006-06-08 04:15:00,5.8303,5.83123,5.82823,5.82896,172000000.0
2006-06-08 04:30:00,5.82858,5.8301,5.82708,5.82845,184000000.0
2006-06-08 04:45:00,5.82879,5.8314,5.82816,5.83017,199000000.0
2006-06-08 05:00:00,5.83002,5.83136,5.82686,5.82804,193000000.0
2006-06-08 05:15:00,5.82807,5.82993,5.82694,5.82882,212000000.0
2006-06-08 05:30:00,5.82861,5.83064,5.82697,5.82957,215000000.0
2006-06-08 05:45:00,5.82962,5.83092,5.82738,5.82759,209000000.0
2006-06-08 06:00:00,5.82693,5.82993,5.82669,5.82967,231000000.0
2006-06-08 06:15:00,5.82909,5.82937,5.8268,5.82806,208000000.0
2006-06-08 06:30:00,5.82812,5.83144,5.82708,5.83017,201000000.0
2006-06-08 06:45:00,5.82912,5.83057,5.82823,5.82953,189000000.0
2006-06-08 07:00:00,5.82916,5.83179,5.82793,5.8308,199000000.0
2006-06-08 07:15:00,5.83028,5.83166,5.82812,5.83035,234000000.0
2006-06-08 07:30:00,5.83,5.83176,5.82883,5.83109,179000000.0
2006-06-08 07:45:00,5.83076,5.83236,5.82651,5.82766,188000000.0
2006-06-08 08:00:00,5.82711,5.82809,5.82028,5.8239,196000000.0
2006-06-08 08:15:00,5.82364,5.82762,5.8229,5.8263,179000000.0
2006-06-08 08:30:00,5.82679,5.8366,5.82576,5.83317,176000000.0
2006-06-08 08:45:00,5.83312,5.83471,5.82861,5.83287,227000000.0
2006-06-08 09:00:00,5.83301,5.84022,5.83137,5.83752,195000000.0
2006-06-08 09:15:00,5.83657,5.84465,5.83632,5.83894,214000000.0
2006-06-08 09:30:00,5.83909,5.8449,5.83825,5.84257,228000000.0
2006-06-08 09:45:00,5.8422,5.84509,5.84042,5.8421,218000000.0
2006-06-08 10:00:00,5.84171,5.84271,5.83768,5.84064,195000000.0
2006-06-08 10:15:00,5.84103,5.84213,5.83556,5.83556,194000000.0
2006-06-08 10:30:00,5.83616,5.83785,5.83101,5.83556,191000000.0
2006-06-08 10:45:00,5.83573,5.83708,5.83243,5.83521,176000000.0
2006-06-08 11:00:00,5.83475,5.83599,5.83245,5.83549,199000000.0
2006-06-08 11:15:00,5.83597,5.83658,5.83365,5.83555,203000000.0
2006-06-08 11:30:00,5.8348,5.8379,5.83389,5.83475,198000000.0
2006-06-08 11:45:00,5.83435,5.83794,5.83293,5.83492,182000000.0
2006-06-08 12:00:00,5.8352,5.83986,5.8349,5.83851,187000000.0
2006-06-08 12:15:00,5.83889,5.84118,5.83734,5.84088,183000000.0
2006-06-08 12:30:00,5.8404,5.8418,5.83855,5.84038,195000000.0
2006-06-08 12:45:00,5.84103,5.84103,5.83637,5.83774,193000000.0
2006-06-08 13:00:00,5.83774,5.84042,5.83626,5.83723,237000000.0
2006-06-08 13:15:00,5.83511,5.83782,5.83457,5.83705,203000000.0
2006-06-08 13:30:00,5.8366,5.83907,5.83504,5.83544,175000000.0
2006-06-08 13:45:00,5.83755,5.85331,5.83472,5.84937,181000000.0
2006-06-08 14:00:00,5.84864,5.85923,5.84807,5.85253,188000000.0
2006-06-08 14:15:00,5.85137,5.85859,5.8505,5.85525,193000000.0
2006-06-08 14:30:00,5.8555,5.88574,5.8555,5.88561,200000000.0
2006-06-08 14:45:00,5.88686,5.88686,5.87163,5.87285,187000000.0
2006-06-08 15:00:00,5.87309,5.88297,5.87103,5.87819,205000000.0
2006-06-08 15:15:00,5.8799,5.88534,5.87514,5.88443,198000000.0
2006-06-08 15:30:00,5.88418,5.89751,5.88361,5.89601,182000000.0
2006-06-08 15:45:00,5.89553,5.90063,5.88928,5.89195,230000000.0
2006-06-08 16:00:00,5.89314,5.89323,5.88371,5.88908,195000000.0
2006-06-08 16:15:00,5.88827,5.89252,5.88231,5.89252,182000000.0
2006-06-08 16:30:00,5.89223,5.89384,5.88973,5.89218,217000000.0
2006-06-08 16:45:00,5.89317,5.89735,5.89085,5.89512,177000000.0
2006-06-08 17:00:00,5.8954,5.89705,5.89239,5.89648,192000000.0
2006-06-08 17:15:00,5.89624,5.90069,5.89572,5.89658,188000000.0
2006-06-08 17:30:00,5.89753,5.89793,5.89025,5.89168,203000000.0
2006-06-08 17:45:00,5.89297,5.8932,5.88984,5.89166,212000000.0
2006-06-08 18:00:00,5.89145,5.89337,5.88193,5.88332,203000000.0
2006-06-08 18:15:00,5.88202,5.88589,5.87963,5.88393,191000000.0
2006-06-08 18:30:00,5.88387,5.88712,5.88319,5.88525,208000000.0
2006-06-08 18:45:00,5.88495,5.88831,5.88368,5.88826,200000000.0
2006-06-08 19:00:00,5.88834,5.8964,5.88714,5.89623,214000000.0
2006-06-08 19:15:00,5.8951,5.89685,5.89386,5.89492,195000000.0
2006-06-08 19:30:00,5.89546,5.89693,5.88966,5.89033,199000000.0
2006-06-08 19:45:00,5.89038,5.89438,5.88919,5.89401,209000000.0
2006-06-08 20:00:00,5.89349,5.89718,5.89237,5.89518,198000000.0
2006-06-08 20:15:00,5.89589,5.89589,5.89178,5.89225,192000000.0
2006-06-08 20:30:00,5.89233,5.89497,5.88954,5.89298,218000000.0
2006-06-08 20:45:00,5.89347,5.89606,5.89239,5.89487,194000000.0
2006-06-08 21:00:00,5.89484,5.89545,5.89032,5.891,200000000.0
2006-06-08 21:15:00,5.89114,5.89299,5.88862,5.88951,178000000.0
2006-06-08 21:30:00,5.89071,5.89071,5.88645,5.88841,212000000.0
2006-06-08 21:45:00,5.88795,5.88935,5.88627,5.88854,196000000.0
2006-06-08 22:00:00,5.88811,5.88953,5.88614,5.88728,210000000.0
2006-06-08 22:15:00,5.88742,5.8895,5.88722,5.88844,201000000.0
2006-06-08 22:30:00,5.88742,5.88947,5.88592,5.88918,179000000.0
2006-06-08 22:45:00,5.88862,5.88988,5.88677,5.8877,202000000.0
2006-06-08 23:00:00,5.88814,5.8904,5.88578,5.88609,194000000.0
2006-06-08 23:15:00,5.8869,5.88846,5.88489,5.88811,195000000.0
2006-06-08 23:30:00,5.88834,5.8893,5.88607,5.88911,214000000.0
2006-06-08 23:45:00,5.8886,5.8906,5.88701,5.88913,219000000.0
2006-06-09 00:00:00,5.88871,5.89112,5.88754,5.89018,195000000.0
2006-06-09 00:15:00,5.89027,5.89156,5.8877,5.89032,191000000.0
2006-06-09 00:30:00,5.89094,5.89125,5.88793,5.88809,205000000.0
2006-06-09 00:45:00,5.88799,5.89243,5.88744,5.8914,189000000.0
2006-06-09 01:00:00,5.89138,5.89237,5.88866,5.89108,188000000.0
2006-06-09 01:15:00,5.89091,5.89337,5.88878,5.89204,192000000.0
2006-06-09 01:30:00,5.8924,5.89596,5.89195,5.8931,211000000.0
2006-06-09 01:45:00,5.89318,5.894,5.89149,5.89393,196000000.0
2006-06-09 02:00:00,5.89221,5.89459,5.89012,5.8906,216000000.0
2006-06-09 02:15:00,5.88904,5.89178,5.88794,5.89025,203000000.0
2006-06-09 02:30:00,5.88956,5.89339,5.88832,5.89127,204000000.0
2006-06-09 02:45:00,5.89097,5.89461,5.89084,5.89247,200000000.0
2006-06-09 03:00:00,5.8922,5.89407,5.8909,5.894,215000000.0
2006-06-09 03:15:00,5.894,5.89642,5.89269,5.89447,183000000.0
2006-06-09 03:30:00,5.89325,5.89499,5.89184,5.89451,210000000.0
2006-06-09 03:45:00,5.89359,5.89533,5.89294,5.89445,190000000.0
2006-06-09 04:00:00,5.89397,5.89517,5.89152,5.8932,213000000.0
2006-06-09 04:15:00,5.89301,5.89583,5.89278,5.89447,172000000.0
2006-06-09 04:30:00,5.89465,5.89564,5.89285,5.89403,184000000.0
2006-06-09 04:45:00,5.89411,5.89443,5.89194,5.89395,199000000.0
2006-06-09 05:00:00,5.89384,5.89448,5.8921,5.8921,193000000.0
2006-06-09 05:15:00,5.89198,5.89337,5.8912,5.89199,212000000.0
2006-06-09 05:30:00,5.89238,5.89385,5.89098,5.89157,215000000.0
2006-06-09 05:45:00,5.89201,5.89559,5.8916,5.89445,209000000.0
2006-06-09 06:00:00,5.89436,5.89472,5.89209,5.89387,231000000.0
2006-06-09 06:15:00,5.89385,5.89495,5.89321,5.89371,208000000.0
2006-06-09 06:30:00,5.89453,5.89518,5.89188,5.89359,201000000.0
2006-06-09 06:45:00,5.89333,5.89474,5.89186,5.89222,189000000.0
2006-06-09 07:00:00,5.89197,5.89376,5.89078,5.89188,199000000.0
2006-06-09 07:15:00,5.89171,5.89305,5.89035,5.89141,234000000.0
2006-06-09 07:30:00,5.89261,5.89413,5.89127,5.8935,179000000.0
2006-06-09 07:45:00,5.89384,5.89388,5.88966,5.89168,188000000.0
2006-06-09 08:00:00,5.8909,5.89801,5.89064,5.8971,196000000.0
2006-06-09 08:15:00,5.89677,5.90048,5.89612,5.89734,179000000.0
2006-06-09 08:30:00,5.89732,5.89732,5.89261,5.89475,176000000.0
2006-06-09 08:45:00,5.89481,5.89558,5.88905,5.8902,227000000.0
2006-06-09 09:00:00,5.89032,5.89099,5.88454,5.88552,195000000.0
2006-06-09 09:15:00,5.88565,5.89196,5.8853,5.88821,214000000.0
2006-06-09 09:30:00,5.88913,5.89086,5.88632,5.88695,228000000.0
2006-06-09 09:45:00,5.88726,5.88871,5.88505,5.88871,218000000.0
2006-06-09 10:00:00,5.8874,5.89228,5.88576,5.88971,195000000.0
2006-06-09 10:15:00,5.88907,5.89159,5.88764,5.88918,194000000.0
2006-06-09 10:30:00,5.89005,5.89049,5.88499,5.88881,191000000.0
2006-06-09 10:45:00,5.88818,5.89134,5.88753,5.88898,176000000.0
2006-06-09 11:00:00,5.88891,5.88966,5.88231,5.88503,199000000.0
2006-06-09 11:15:00,5.8854,5.88571,5.87978,5.88351,203000000.0
2006-06-09 11:30:00,5.8831,5.88443,5.87912,5.88203,198000000.0
2006-06-09 11:45:00,5.88316,5.88403,5.88105,5.88132,182000000.0
2006-06-09 12:00:00,5.8829,5.88342,5.87717,5.87899,187000000.0
2006-06-09 12:15:00,5.8795,5.88235,5.87859,5.88018,183000000.0
2006-06-09 12:30:00,5.87989,5.88357,5.87868,5.88113,195000000.0
2006-06-09 12:45:00,5.88113,5.88753,5.88096,5.88753,193000000.0
2006-06-09 13:00:00,5.8866,5.88687,5.87956,5.88375,237000000.0
2006-06-09 13:15:00,5.88401,5.8871,5.88249,5.88649,203000000.0
2006-06-09 13:30:00,5.88736,5.88763,5.8833,5.88648,175000000.0
2006-06-09 13:45:00,5.88547,5.88561,5.88051,5.88397,181000000.0
2006-06-09 14:00:00,5.88359,5.88833,5.8835,5.88438,188000000.0
2006-06-09 14:15:00,5.88333,5.88334,5.87886,5.88261,193000000.0
2006-06-09 14:30:00,5.88802,5.91238,5.88767,5.90491,200000000.0
2006-06-09 14:45:00,5.90472,5.90892,5.90003,5.90866,187000000.0
2006-06-09 15:00:00,5.90834,5.91024,5.9009,5.90304,205000000.0
2006-06-09 15:15:00,5.9016,5.90265,5.88018,5.88103,198000000.0
2006-06-09 15:30:00,5.87987,5.88762,5.87827,5.8846,182000000.0
2006-06-09 15:45:00,5.88454,5.88642,5.88035,5.8823,230000000.0
2006-06-09 16:00:00,5.88279,5.88316,5.87245,5.87581,195000000.0
2006-06-09 16:15:00,5.87602,5.88582,5.8753,5.88459,182000000.0
2006-06-09 16:30:00,5.88448,5.89029,5.87841,5.88941,217000000.0
2006-06-09 16:45:00,5.88946,5.89686,5.88815,5.89048,177000000.0
2006-06-09 17:00:00,5.88997,5.896,5.88891,5.89574,192000000.0
2006-06-09 17:15:00,5.8951,5.90282,5.89168,5.89739,188000000.0
2006-06-09 17:30:00,5.89677,5.89807,5.8915,5.89298,203000000.0
2006-06-09 17:45:00,5.89171,5.89634,5.8909,5.89402,212000000.0
2006-06-09 18:00:00,5.89425,5.89448,5.89126,5.89296,203000000.0
2006-06-09 18:15:00,5.89122,5.89465,5.89122,5.89293,191000000.0
2006-06-09 18:30:00,5.89251,5.89258,5.88925,5.89062,208000000.0
2006-06-09 18:45:00,5.89097,5.89235,5.88831,5.89042,200000000.0
2006-06-09 19:00:00,5.89006,5.89185,5.8883,5.88935,214000000.0
2006-06-09 19:15:00,5.88919,5.89209,5.88905,5.89133,195000000.0
2006-06-09 19:30:00,5.8912,5.89275,5.88947,5.89147,199000000.0
2006-06-09 19:45:00,5.8914,5.89425,5.88996,5.89312,209000000.0
2006-06-09 20:00:00,5.8929,5.89641,5.8924,5.89522,198000000.0
2006-06-09 20:15:00,5.89497,5.89597,5.89263,5.8938,192000000.0
2006-06-09 20:30:00,5.89278,5.8948,5.88986,5.89044,218000000.0
2006-06-09 20:45:00,5.8911,5.89341,5.88941,5.89015,194000000.0
2006-06-09 21:00:00,5.89038,5.89289,5.88878,5.8897,200000000.0
2006-06-09 21:15:00,5.88932,5.89209,5.8879,5.89097,178000000.0
2006-06-09 21:30:00,5.88988,5.89218,5.88876,5.891,212000000.0
2006-06-09 21:45:00,5.88982,5.89295,5.8896,5.89201,196000000.0
2006-06-09 22:00:00,5.89164,5.89311,5.89086,5.89139,210000000.0
2006-06-09 22:15:00,5.89169,5.89345,5.89045,5.89194,201000000.0
2006-06-09 22:30:00,5.89196,5.89365,5.8911,5.8917,179000000.0
2006-06-09 22:45:00,5.89121,5.89338,5.88955,5.89237,202000000.0
2006-06-12 02:00:00,5.9078,5.90906,5.90679,5.90768,216000000.0
2006-06-12 02:15:00,5.90768,5.90768,5.90437,5.90632,203000000.0
2006-06-12 02:30:00,5.90648,5.90658,5.90139,5.90227,204000000.0
2006-06-12 02:45:00,5.90226,5.90322,5.89997,5.89997,200000000.0
2006-06-12 03:00:00,5.89972,5.90082,5.8985,5.89894,215000000.0
2006-06-12 03:15:00,5.8986,5.90146,5.8986,5.90125,183000000.0
2006-06-12 03:30:00,5.90139,5.90139,5.89815,5.89851,210000000.0
2006-06-12 03:45:00,5.89828,5.89952,5.89816,5.89853,190000000.0
2006-06-12 04:00:00,5.89835,5.89995,5.89827,5.89977,213000000.0
2006-06-12 04:15:00,5.9,5.90032,5.89937,5.89982,172000000.0
2006-06-12 04:30:00,5.89983,5.90204,5.89951,5.90138,184000000.0
2006-06-12 04:45:00,5.90146,5.90172,5.90035,5.90055,199000000.0
2006-06-12 05:00:00,5.90061,5.9023,5.90046,5.90046,193000000.0
2006-06-12 05:15:00,5.9001,5.90177,5.89893,5.90177,212000000.0
2006-06-12 05:30:00,5.90165,5.90269,5.90159,5.90197,215000000.0
2006-06-12 05:45:00,5.9021,5.90232,5.89852,5.89871,209000000.0
2006-06-12 06:00:00,5.89867,5.89992,5.89796,5.89969,231000000.0
2006-06-12 06:15:00,5.89975,5.90118,5.89931,5.90064,208000000.0
2006-06-12 06:30:00,5.90089,5.90146,5.89997,5.90025,201000000.0
2006-06-12 06:45:00,5.90014,5.90122,5.89909,5.89928,189000000.0
2006-06-12 07:00:00,5.89917,5.89987,5.89689,5.8972,199000000.0
2006-06-12 07:15:00,5.89732,5.89892,5.89691,5.89803,234000000.0
2006-06-12 07:30:00,5.89804,5.89892,5.89714,5.89807,179000000.0
2006-06-12 07:45:00,5.89787,5.89941,5.89652,5.89941,188000000.0
2006-06-12 08:00:00,5.89921,5.90057,5.89789,5.90031,196000000.0
2006-06-12 08:15:00,5.90072,5.90111,5.89552,5.89647,179000000.0
2006-06-12 08:30:00,5.8961,5.8964,5.88885,5.89172,176000000.0
2006-06-12 08:45:00,5.89168,5.89741,5.88898,5.897,227000000.0
2006-06-12 09:00:00,5.89673,5.89971,5.89552,5.8995,195000000.0
2006-06-12 09:15:00,5.8997,5.8997,5.89654,5.89836,214000000.0
2006-06-12 09:30:00,5.89866,5.90388,5.89661,5.90013,228000000.0
2006-06-12 09:45:00,5.90018,5.90578,5.89923,5.90381,218000000.0
2006-06-12 10:00:00,5.90404,5.90845,5.90249,5.90398,195000000.0
2006-06-12 10:15:00,5.90443,5.90502,5.89866,5.90064,194000000.0
2006-06-12 10:30:00,5.8999,5.90314,5.89839,5.9021,191000000.0
2006-06-12 10:45:00,5.90121,5.90487,5.89998,5.90257,176000000.0
2006-06-12 11:00:00,5.90187,5.90204,5.89839,5.90091,199000000.0
2006-06-12 11:15:00,5.90148,5.90699,5.90112,5.90433,203000000.0
2006-06-12 11:30:00,5.90552,5.90994,5.90389,5.90713,198000000.0
2006-06-12 11:45:00,5.90632,5.90816,5.90334,5.90816,182000000.0
2006-06-12 12:00:00,5.90796,5.9103,5.90361,5.90504,187000000.0
2006-06-12 12:15:00,5.90566,5.91282,5.90479,5.90922,183000000.0
2006-06-12 12:30:00,5.90963,5.91198,5.90847,5.90969,195000000.0
2006-06-12 12:45:00,5.90971,5.91158,5.90666,5.90878,193000000.0
2006-06-12 13:00:00,5.90849,5.91123,5.90726,5.90934,237000000.0
2006-06-12 13:15:00,5.90846,5.91762,5.90791,5.91641,203000000.0
2006-06-12 13:30:00,5.91648,5.92138,5.91648,5.91992,175000000.0
2006-06-12 13:45:00,5.92024,5.92187,5.91736,5.91967,181000000.0
2006-06-12 14:00:00,5.9192,5.92657,5.91709,5.92446,188000000.0
2006-06-12 14:15:00,5.9248,5.92496,5.91596,5.91695,193000000.0
2006-06-12 14:30:00,5.91694,5.92236,5.91546,5.91755,200000000.0
2006-06-12 14:45:00,5.91735,5.91835,5.91418,5.91418,187000000.0
2006-06-12 15:00:00,5.91486,5.9177,5.91255,5.91734,205000000.0
2006-06-12 15:15:00,5.91799,5.91918,5.90833,5.90837,198000000.0
2006-06-12 15:30:00,5.90825,5.91065,5.90558,5.90885,182000000.0
2006-06-12 15:45:00,5.90806,5.91191,5.90689,5.91076,230000000.0
2006-06-12 16:00:00,5.90918,5.91062,5.90693,5.90834,195000000.0
2006-06-12 16:15:00,5.90857,5.90899,5.9059,5.90798,182000000.0
2006-06-12 16:30:00,5.90882,5.91431,5.90778,5.91202,217000000.0
2006-06-12 16:45:00,5.91182,5.9182,5.90925,5.91786,177000000.0
2006-06-12 17:00:00,5.91807,5.92216,5.91612,5.91844,192000000.0
2006-06-12 17:15:00,5.91839,5.91932,5.9141,5.9149,188000000.0
2006-06-12 17:30:00,5.91425,5.92094,5.9137,5.91427,203000000.0
2006-06-12 17:45:00,5.91389,5.91931,5.91389,5.91728,212000000.0
2006-06-12 18:00:00,5.91642,5.91767,5.91341,5.9148,203000000.0
2006-06-12 18:15:00,5.91453,5.91807,5.91338,5.91561,191000000.0
2006-06-12 18:30:00,5.91539,5.91742,5.91205,5.91296,208000000.0
2006-06-12 18:45:00,5.91254,5.91667,5.91118,5.91273,200000000.0
2006-06-12 19:00:00,5.91283,5.91402,5.91085,5.91232,214000000.0
2006-06-12 19:15:00,5.91176,5.91303,5.90963,5.91063,195000000.0
2006-06-12 19:30:00,5.91113,5.91244,5.9096,5.91012,199000000.0
2006-06-12 19:45:00,5.91118,5.91474,5.91003,5.91242,209000000.0
2006-06-12 20:00:00,5.91201,5.91337,5.90612,5.90673,198000000.0
2006-06-12 20:15:00,5.90749,5.9088,5.90588,5.90609,192000000.0
2006-06-12 20:30:00,5.90591,5.90792,5.90061,5.9012,218000000.0
2006-06-12 20:45:00,5.90204,5.90649,5.90084,5.90649,194000000.0
2006-06-12 21:00:00,5.9058,5.90837,5.90474,5.90793,200000000.0
2006-06-12 21:15:00,5.90768,5.90921,5.90617,5.90737,178000000.0
2006-06-12 21:30:00,5.90727,5.90931,5.90578,5.90759,212000000.0
2006-06-12 21:45:00,5.90712,5.91106,5.90605,5.91001,196000000.0
2006-06-12 22:00:00,5.91014,5.91631,5.9092,5.91402,210000000.0
2006-06-12 22:15:00,5.91521,5.91569,5.91319,5.91568,201000000.0
2006-06-12 22:30:00,5.91565,5.91639,5.91329,5.91498,179000000.0
2006-06-12 22:45:00,5.91471,5.91673,5.91313,5.91673,202000000.0
2006-06-12 23:00:00,5.91561,5.9174,5.91361,5.91615,194000000.0
2006-06-12 23:15:00,5.9165,5.92081,5.91509,5.92006,195000000.0
2006-06-12 23:30:00,5.92012,5.92012,5.91711,5.9179,214000000.0
2006-06-12 23:45:00,5.91775,5.92007,5.91727,5.91805,219000000.0
2006-06-13 00:00:00,5.91797,5.91928,5.91577,5.91726,195000000.0
2006-06-13 00:15:00,5.91848,5.91894,5.91505,5.91611,191000000.0
2006-06-13 00:30:00,5.91707,5.91868,5.91497,5.91848,205000000.0
2006-06-13 00:45:00,5.91835,5.91985,5.91498,5.91663,189000000.0
2006-06-13 01:00:00,5.91769,5.9184,5.91524,5.91717,188000000.0
2006-06-13 01:15:00,5.91713,5.91884,5.91491,5.91782,192000000.0
2006-06-13 01:30:00,5.91808,5.92129,5.9176,5.91763,211000000.0
2006-06-13 01:45:00,5.91735,5.92037,5.9164,5.91872,196000000.0
2006-06-13 02:00:00,5.91928,5.92067,5.91225,5.91299,216000000.0
2006-06-13 02:15:00,5.91224,5.91407,5.91098,5.91262,203000000.0
2006-06-13 02:30:00,5.91294,5.91629,5.91222,5.91609,204000000.0
2006-06-13 02:45:00,5.91588,5.91636,5.91095,5.91512,200000000.0
2006-06-13 03:00:00,5.91547,5.91991,5.91453,5.91822,215000000.0
2006-06-13 03:15:00,5.91698,5.92051,5.91578,5.91787,183000000.0
2006-06-13 03:30:00,5.91817,5.91941,5.91664,5.91764,210000000.0
2006-06-13 03:45:00,5.91761,5.92136,5.91663,5.91864,190000000.0
2006-06-13 04:00:00,5.91888,5.92148,5.91818,5.91935,213000000.0
2006-06-13 04:15:00,5.918,5.9205,5.9177,5.91926,172000000.0
2006-06-13 04:30:00,5.91925,5.92029,5.91716,5.91756,184000000.0
2006-06-13 04:45:00,5.91768,5.92089,5.9173,5.91952,199000000.0
2006-06-13 05:00:00,5.91937,5.92178,5.91794,5.92156,193000000.0
2006-06-13 05:15:00,5.92122,5.92122,5.91735,5.91906,212000000.0
2006-06-13 05:30:00,5.91894,5.91987,5.91654,5.91745,215000000.0
2006-06-13 05:45:00,5.91799,5.91994,5.91672,5.91883,209000000.0
2006-06-13 06:00:00,5.91825,5.92189,5.91806,5.92121,231000000.0
2006-06-13 06:15:00,5.92112,5.92236,5.91946,5.92145,208000000.0
2006-06-13 06:30:00,5.92207,5.9226,5.91946,5.92178,201000000.0
2006-06-13 06:45:00,5.92109,5.92238,5.9187,5.9206,189000000.0
2006-06-13 07:00:00,5.92069,5.92269,5.91964,5.92121,199000000.0
2006-06-13 07:15:00,5.92105,5.92105,5.91698,5.91746,234000000.0
2006-06-13 07:30:00,5.91691,5.92052,5.91487,5.91924,179000000.0
2006-06-13 07:45:00,5.92027,5.92129,5.91726,5.91802,188000000.0
2006-06-13 08:00:00,5.91905,5.92633,5.91766,5.92127,196000000.0
2006-06-13 08:15:00,5.92093,5.92317,5.91837,5.91895,179000000.0
2006-06-13 08:30:00,5.92014,5.92321,5.91748,5.92313,176000000.0
2006-06-13 08:45:00,5.92301,5.92569,5.91963,5.92569,227000000.0
2006-06-13 09:00:00,5.92519,5.92875,5.92179,5.92221,195000000.0
2006-06-13 09:15:00,5.92263,5.92373,5.91523,5.91909,214000000.0
2006-06-13 09:30:00,5.91796,5.92545,5.91796,5.92394,228000000.0
2006-06-13 09:45:00,5.92476,5.92554,5.92192,5.92244,218000000.0
2006-06-13 10:00:00,5.92223,5.92348,5.91648,5.91962,195000000.0
2006-06-13 10:15:00,5.91937,5.91958,5.91371,5.91611,194000000.0
2006-06-13 10:30:00,5.91616,5.92069,5.91584,5.91648,191000000.0
2006-06-13 10:45:00,5.91749,5.91795,5.91474,5.91719,176000000.0
2006-06-13 11:00:00,5.91841,5.9236,5.91841,5.92317,199000000.0
2006-06-13 11:15:00,5.92436,5.92478,5.91864,5.92068,203000000.0
2006-06-13 11:30:00,5.9206,5.92218,5.91751,5.91785,198000000.0
2006-06-13 11:45:00,5.917,5.91711,5.90941,5.91148,182000000.0
2006-06-13 12:00:00,5.91241,5.91432,5.91007,5.91177,187000000.0
2006-06-13 12:15:00,5.91063,5.91226,5.90645,5.90874,183000000.0
2006-06-13 12:30:00,5.90886,5.91312,5.90848,5.91245,195000000.0
2006-06-13 12:45:00,5.91262,5.91829,5.91182,5.91769,193000000.0
2006-06-13 13:00:00,5.91765,5.9181,5.91404,5.91493,237000000.0
2006-06-13 13:15:00,5.91564,5.91918,5.91327,5.91718,203000000.0
2006-06-13 13:30:00,5.9183,5.91952,5.91603,5.91899,175000000.0
2006-06-13 13:45:00,5.91948,5.92137,5.91613,5.92074,181000000.0
2006-06-13 14:00:00,5.92144,5.92392,5.91958,5.92356,188000000.0
2006-06-13 14:15:00,5.92419,5.92632,5.92202,5.92395,193000000.0
2006-06-13 14:30:00,5.92356,5.93208,5.92096,5.9279,200000000.0
2006-06-13 14:45:00,5.92696,5.92745,5.92144,5.92217,187000000.0
2006-06-13 15:00:00,5.92324,5.92354,5.91536,5.92214,205000000.0
2006-06-13 15:15:00,5.92266,5.924,5.9196,5.92142,198000000.0
2006-06-13 15:30:00,5.92015,5.92075,5.90697,5.90778,182000000.0
2006-06-13 15:45:00,5.90672,5.91149,5.90461,5.90884,230000000.0
2006-06-13 16:00:00,5.90906,5.91738,5.90271,5.91397,195000000.0
2006-06-13 16:15:00,5.91359,5.9251,5.9114,5.9205,182000000.0
2006-06-13 16:30:00,5.92007,5.9276,5.91964,5.92249,217000000.0
2006-06-13 16:45:00,5.92242,5.92932,5.92127,5.92725,177000000.0
2006-06-13 17:00:00,5.92739,5.92929,5.92057,5.92347,192000000.0
2006-06-13 17:15:00,5.92377,5.92632,5.92145,5.92284,188000000.0
2006-06-13 17:30:00,5.92274,5.92526,5.92032,5.92469,203000000.0
2006-06-13 17:45:00,5.92494,5.92553,5.91969,5.92167,212000000.0
2006-06-13 18:00:00,5.92081,5.92213,5.91783,5.91796,203000000.0
2006-06-13 18:15:00,5.91712,5.92089,5.91585,5.92089,191000000.0
2006-06-13 18:30:00,5.92183,5.92576,5.92119,5.92472,208000000.0
2006-06-13 18:45:00,5.92406,5.92656,5.92262,5.92428,200000000.0
2006-06-13 19:00:00,5.9241,5.93392,5.92388,5.93207,214000000.0
2006-06-13 19:15:00,5.93356,5.94192,5.9317,5.94074,195000000.0
2006-06-13 19:30:00,5.94094,5.94224,5.93532,5.94001,199000000.0
2006-06-13 19:45:00,5.94067,5.94162,5.9346,5.93512,209000000.0
2006-06-13 20:00:00,5.93569,5.93797,5.93367,5.93587,198000000.0
2006-06-13 20:15:00,5.93603,5.93706,5.93382,5.93472,192000000.0
2006-06-13 20:30:00,5.93452,5.93642,5.93228,5.93592,218000000.0
2006-06-13 20:45:00,5.93649,5.93737,5.93404,5.93635,194000000.0
2006-06-13 21:00:00,5.93634,5.9401,5.9355,5.93959,200000000.0
2006-06-13 21:15:00,5.93913,5.93978,5.93505,5.93626,178000000.0
2006-06-13 21:30:00,5.93576,5.93714,5.93422,5.93515,212000000.0
2006-06-13 21:45:00,5.93499,5.93737,5.93454,5.93636,196000000.0
2006-06-13 22:00:00,5.93632,5.93768,5.93471,5.93638,210000000.0
2006-06-13 22:15:00,5.9362,5.94051,5.93596,5.93946,201000000.0
2006-06-13 22:30:00,5.93958,5.94099,5.93735,5.94098,179000000.0
2006-06-13 22:45:00,5.94214,5.94214,5.93764,5.94018,202000000.0
2006-06-13 23:00:00,5.94071,5.94125,5.93468,5.93644,194000000.0
2006-06-13 23:15:00,5.93621,5.93855,5.93383,5.93512,195000000.0
2006-06-13 23:30:00,5.93355,5.93718,5.93332,5.93472,214000000.0
2006-06-13 23:45:00,5.93446,5.93657,5.93304,5.93515,219000000.0
2006-06-14 00:00:00,5.93602,5.93718,5.93415,5.93631,195000000.0
2006-06-14 00:15:00,5.93609,5.93712,5.93375,5.93501,191000000.0
2006-06-14 00:30:00,5.93513,5.93874,5.93409,5.93749,205000000.0
2006-06-14 00:45:00,5.93778,5.93834,5.93448,5.93513,189000000.0
2006-06-14 01:00:00,5.93446,5.93605,5.93357,5.93455,188000000.0
2006-06-14 01:15:00,5.93451,5.93518,5.93294,5.93441,192000000.0
2006-06-14 01:30:00,5.93425,5.9356,5.93237,5.93305,211000000.0
2006-06-14 01:45:00,5.93279,5.93381,5.93139,5.9336,196000000.0
2006-06-14 02:00:00,5.93352,5.93464,5.93151,5.93271,216000000.0
2006-06-14 02:15:00,5.93284,5.93642,5.93201,5.93571,203000000.0
2006-06-14 02:30:00,5.93624,5.93763,5.93351,5.93409,204000000.0
2006-06-14 02:45:00,5.93535,5.93761,5.9323,5.93498,200000000.0
2006-06-14 03:00:00,5.93601,5.93726,5.93165,5.93229,215000000.0
2006-06-14 03:15:00,5.93232,5.93355,5.92922,5.93013,183000000.0
2006-06-14 03:30:00,5.93144,5.93275,5.92908,5.93125,210000000.0
2006-06-14 03:45:00,5.93078,5.93584,5.93078,5.9343,190000000.0
2006-06-14 04:00:00,5.93321,5.93467,5.93033,5.93199,213000000.0
2006-06-14 04:15:00,5.93155,5.93376,5.93045,5.9307,172000000.0
2006-06-14 04:30:00,5.93058,5.93186,5.92963,5.93053,184000000.0
2006-06-14 04:45:00,5.93039,5.9317,5.92925,5.92984,199000000.0
2006-06-14 05:00:00,5.93003,5.93188,5.92962,5.93026,193000000.0
2006-06-14 05:15:00,5.93005,5.9347,5.92927,5.93305,212000000.0
2006-06-14 05:30:00,5.93264,5.93473,5.93155,5.93229,215000000.0
2006-06-14 05:45:00,5.93217,5.93421,5.93132,5.93241,209000000.0
2006-06-14 06:00:00,5.93268,5.93368,5.92958,5.93114,231000000.0
2006-06-14 06:15:00,5.93081,5.93171,5.92847,5.92856,208000000.0
2006-06-14 06:30:00,5.92872,5.92966,5.92718,5.92903,201000000.0
2006-06-14 06:45:00,5.92974,5.92974,5.92293,5.92426,189000000.0
2006-06-14 07:00:00,5.92431,5.92544,5.91938,5.92154,199000000.0
2006-06-14 07:15:00,5.92266,5.9244,5.91984,5.9244,234000000.0
2006-06-14 07:30:00,5.92445,5.92624,5.92237,5.92388,179000000.0
2006-06-14 07:45:00,5.92395,5.92668,5.92269,5.92386,188000000.0
2006-06-14 08:00:00,5.92365,5.92816,5.92212,5.9259,196000000.0
2006-06-14 08:15:00,5.92643,5.92661,5.91615,5.91984,179000000.0
2006-06-14 08:30:00,5.92071,5.92219,5.91821,5.9191,176000000.0
2006-06-14 08:45:00,5.91883,5.92019,5.91413,5.91729,227000000.0
2006-06-14 09:00:00,5.91728,5.92318,5.91728,5.9206,195000000.0
2006-06-14 09:15:00,5.92163,5.92269,5.91639,5.91743,214000000.0
2006-06-14 09:30:00,5.91857,5.91857,5.91189,5.91222,228000000.0
2006-06-14 09:45:00,5.91148,5.91597,5.90992,5.91454,218000000.0
2006-06-14 10:00:00,5.91496,5.91602,5.90841,5.91185,195000000.0
2006-06-14 10:15:00,5.9126,5.91289,5.90757,5.90852,194000000.0
2006-06-14 10:30:00,5.90876,5.91423,5.90726,5.91423,191000000.0
2006-06-14 10:45:00,5.91397,5.91884,5.91277,5.91775,176000000.0
2006-06-14 11:00:00,5.9175,5.9183,5.9149,5.91677,199000000.0
2006-06-14 11:15:00,5.91764,5.91903,5.91269,5.91269,203000000.0
2006-06-14 11:30:00,5.91371,5.91728,5.9125,5.91501,198000000.0
2006-06-14 11:45:00,5.91454,5.91948,5.9115,5.91742,182000000.0
2006-06-14 12:00:00,5.91743,5.92154,5.91391,5.92148,187000000.0
2006-06-14 12:15:00,5.92108,5.92221,5.91862,5.91967,183000000.0
2006-06-14 12:30:00,5.92094,5.92286,5.91916,5.9226,195000000.0
2006-06-14 12:45:00,5.92126,5.92242,5.91914,5.92157,193000000.0
2006-06-14 13:00:00,5.92202,5.92305,5.91972,5.92171,237000000.0
2006-06-14 13:15:00,5.92134,5.92252,5.91979,5.92089,203000000.0
2006-06-14 13:30:00,5.9209,5.92242,5.91936,5.92155,175000000.0
2006-06-14 13:45:00,5.92065,5.9238,5.92013,5.9228,181000000.0
2006-06-14 14:00:00,5.92226,5.92697,5.92114,5.92697,188000000.0
2006-06-14 14:15:00,5.92765,5.92776,5.92171,5.9242,193000000.0
2006-06-14 14:30:00,5.92894,5.93778,5.91892,5.93116,200000000.0
2006-06-14 14:45:00,5.93192,5.93955,5.92932,5.93683,187000000.0
2006-06-14 15:00:00,5.93783,5.9405,5.92055,5.92183,205000000.0
2006-06-14 15:15:00,5.92092,5.92147,5.88885,5.89,198000000.0
2006-06-14 15:30:00,5.88979,5.8971,5.88905,5.89571,182000000.0
2006-06-14 15:45:00,5.89529,5.8996,5.89357,5.89772,230000000.0
2006-06-14 16:00:00,5.89815,5.90022,5.89179,5.89493,195000000.0
2006-06-14 16:15:00,5.89394,5.90192,5.89363,5.90068,182000000.0
2006-06-14 16:30:00,5.90001,5.90319,5.89817,5.89917,217000000.0
2006-06-14 16:45:00,5.89777,5.90535,5.89777,5.90305,177000000.0
2006-06-14 17:00:00,5.90305,5.90424,5.89966,5.90064,192000000.0
2006-06-14 17:15:00,5.90026,5.90081,5.89727,5.89856,188000000.0
2006-06-14 17:30:00,5.89848,5.90025,5.89568,5.8975,203000000.0
2006-06-14 17:45:00,5.89784,5.89913,5.89578,5.89754,212000000.0
2006-06-14 18:00:00,5.89713,5.89887,5.89592,5.89718,203000000.0
2006-06-14 18:15:00,5.89716,5.9016,5.8969,5.90141,191000000.0
2006-06-14 18:30:00,5.90136,5.90136,5.89747,5.89747,208000000.0
2006-06-14 18:45:00,5.89727,5.89899,5.89568,5.89855,200000000.0
2006-06-14 19:00:00,5.89867,5.89929,5.8972,5.89822,214000000.0
2006-06-14 19:15:00,5.89817,5.90453,5.89813,5.90389,195000000.0
2006-06-14 19:30:00,5.90375,5.90602,5.90296,5.90535,199000000.0
2006-06-14 19:45:00,5.9047,5.90748,5.90313,5.9036,209000000.0
2006-06-14 20:00:00,5.9037,5.90767,5.90269,5.90415,198000000.0
2006-06-14 20:15:00,5.90428,5.9071,5.90048,5.90551,192000000.0
2006-06-14 20:30:00,5.90786,5.91338,5.90705,5.91309,218000000.0
2006-06-14 20:45:00,5.9132,5.91555,5.91099,5.91373,194000000.0
2006-06-14 21:00:00,5.9147,5.91553,5.90791,5.90996,200000000.0
2006-06-14 21:15:00,5.90978,5.91157,5.90724,5.90758,178000000.0
2006-06-14 21:30:00,5.90696,5.91204,5.90696,5.91191,212000000.0
2006-06-14 21:45:00,5.91136,5.91682,5.9112,5.91479,196000000.0
2006-06-14 22:00:00,5.91393,5.91598,5.91215,5.91493,210000000.0
2006-06-14 22:15:00,5.9148,5.91534,5.91264,5.9145,201000000.0
2006-06-14 22:30:00,5.91496,5.91512,5.91145,5.91446,179000000.0
2006-06-14 22:45:00,5.91429,5.91429,5.90986,5.91131,202000000.0
2006-06-14 23:00:00,5.91181,5.91249,5.90762,5.90811,194000000.0
2006-06-14 23:15:00,5.90859,5.91019,5.90704,5.90965,195000000.0
2006-06-14 23:30:00,5.91101,5.91136,5.90831,5.91023,214000000.0
2006-06-14 23:45:00,5.90929,5.91,5.90619,5.90782,219000000.0
2006-06-15 00:00:00,5.90793,5.90898,5.90419,5.90559,195000000.0
2006-06-15 00:15:00,5.90571,5.90955,5.90513,5.90738,191000000.0
2006-06-15 00:30:00,5.90769,5.90887,5.9059,5.9074,205000000.0
2006-06-15 00:45:00,5.90629,5.9086,5.90587,5.90667,189000000.0
2006-06-15 01:00:00,5.90712,5.90831,5.90544,5.90655,188000000.0
2006-06-15 01:15:00,5.9077,5.90919,5.9059,5.90813,192000000.0
2006-06-15 01:30:00,5.90694,5.90867,5.9054,5.90544,211000000.0
2006-06-15 01:45:00,5.90525,5.90788,5.90452,5.9061,196000000.0
2006-06-15 02:00:00,5.90723,5.91138,5.90622,5.90925,216000000.0
2006-06-15 02:15:00,5.90893,5.91054,5.90798,5.9089,203000000.0
2006-06-15 02:30:00,5.90845,5.91271,5.90844,5.91023,204000000.0
2006-06-15 02:45:00,5.90977,5.91328,5.90962,5.91279,200000000.0
2006-06-15 03:00:00,5.91256,5.91284,5.90759,5.90905,215000000.0
2006-06-15 03:15:00,5.90852,5.90948,5.90475,5.90578,183000000.0
2006-06-15 03:30:00,5.90522,5.90882,5.90465,5.90626,210000000.0
2006-06-15 03:45:00,5.90593,5.90747,5.90239,5.90332,190000000.0
2006-06-15 04:00:00,5.90198,5.90421,5.90084,5.90356,213000000.0
2006-06-15 04:15:00,5.90327,5.90495,5.90193,5.90429,172000000.0
2006-06-15 04:30:00,5.90423,5.90491,5.90209,5.90319,184000000.0
2006-06-15 04:45:00,5.90314,5.90574,5.90254,5.90392,199000000.0
2006-06-15 05:00:00,5.90434,5.90607,5.90226,5.90347,193000000.0
2006-06-15 05:15:00,5.90324,5.90479,5.90157,5.90419,212000000.0
2006-06-15 05:30:00,5.9043,5.90814,5.90367,5.90787,215000000.0
2006-06-15 05:45:00,5.90801,5.91049,5.9064,5.90799,209000000.0
2006-06-15 06:00:00,5.90802,5.9089,5.90637,5.90696,231000000.0
2006-06-15 06:15:00,5.90653,5.90896,5.90643,5.90885,208000000.0
2006-06-15 06:30:00,5.90772,5.90972,5.90689,5.90843,201000000.0
2006-06-15 06:45:00,5.90807,5.90981,5.90685,5.90778,189000000.0
2006-06-15 07:00:00,5.90881,5.9091,5.90654,5.90721,199000000.0
2006-06-15 07:15:00,5.90719,5.90814,5.90504,5.90688,234000000.0
2006-06-15 07:30:00,5.90695,5.90829,5.90423,5.90527,179000000.0
2006-06-15 07:45:00,5.90452,5.90549,5.90266,5.90484,188000000.0
2006-06-15 08:00:00,5.90458,5.90698,5.90059,5.90295,196000000.0
2006-06-15 08:15:00,5.90211,5.90376,5.89904,5.90127,179000000.0
2006-06-15 08:30:00,5.90143,5.9043,5.90056,5.90183,176000000.0
2006-06-15 08:45:00,5.90154,5.90318,5.89516,5.89905,227000000.0
2006-06-15 09:00:00,5.89842,5.90296,5.89678,5.9016,195000000.0
2006-06-15 09:15:00,5.9027,5.90847,5.90228,5.90618,214000000.0
2006-06-15 09:30:00,5.90575,5.90638,5.90239,5.90566,228000000.0
2006-06-15 09:45:00,5.9073,5.91046,5.90283,5.90524,218000000.0
2006-06-15 10:00:00,5.90468,5.90551,5.90117,5.90261,195000000.0
2006-06-15 10:15:00,5.90243,5.90341,5.90017,5.9015,194000000.0
2006-06-15 10:30:00,5.90242,5.90248,5.89853,5.90008,191000000.0
2006-06-15 10:45:00,5.90013,5.90419,5.89927,5.90306,176000000.0
2006-06-15 11:00:00,5.90263,5.90717,5.89967,5.90638,199000000.0
2006-06-15 11:15:00,5.90641,5.90708,5.90448,5.90479,203000000.0
2006-06-15 11:30:00,5.90483,5.90519,5.8991,5.90079,198000000.0
2006-06-15 11:45:00,5.90055,5.90391,5.899,5.90215,182000000.0
2006-06-15 12:00:00,5.90147,5.9033,5.8995,5.90019,187000000.0
2006-06-15 12:15:00,5.90031,5.90326,5.90025,5.90226,183000000.0
2006-06-15 12:30:00,5.90256,5.90273,5.89857,5.9013,195000000.0
2006-06-15 12:45:00,5.90101,5.90345,5.899,5.90333,193000000.0
2006-06-15 13:00:00,5.90309,5.90995,5.90005,5.90656,237000000.0
2006-06-15 13:15:00,5.906,5.90825,5.90328,5.90469,203000000.0
2006-06-15 13:30:00,5.90335,5.90982,5.90335,5.90757,175000000.0
2006-06-15 13:45:00,5.90741,5.90924,5.89728,5.9017,181000000.0
2006-06-15 14:00:00,5.90177,5.90566,5.90065,5.90566,188000000.0
2006-06-15 14:15:00,5.90555,5.90599,5.8967,5.89897,193000000.0
2006-06-15 14:30:00,5.89976,5.9189,5.89976,5.90626,200000000.0
2006-06-15 14:45:00,5.90755,5.90767,5.89915,5.901,187000000.0
2006-06-15 15:00:00,5.89931,5.89931,5.88326,5.89073,205000000.0
2006-06-15 15:15:00,5.89001,5.89489,5.88421,5.89489,198000000.0
2006-06-15 15:30:00,5.89591,5.89708,5.89204,5.89485,182000000.0
2006-06-15 15:45:00,5.89588,5.89635,5.88716,5.89019,230000000.0
2006-06-15 16:00:00,5.89018,5.89714,5.88864,5.89273,195000000.0
2006-06-15 16:15:00,5.89283,5.89542,5.88971,5.8937,182000000.0
2006-06-15 16:30:00,5.89391,5.89714,5.89226,5.89714,217000000.0
2006-06-15 16:45:00,5.89715,5.90051,5.89577,5.90046,177000000.0
2006-06-15 17:00:00,5.90043,5.90153,5.8975,5.90091,192000000.0
2006-06-15 17:15:00,5.90111,5.90726,5.89702,5.90711,188000000.0
2006-06-15 17:30:00,5.90717,5.90841,5.90425,5.90478,203000000.0
2006-06-15 17:45:00,5.90546,5.90676,5.90118,5.90267,212000000.0
2006-06-15 18:00:00,5.90256,5.90438,5.8997,5.90268,203000000.0
2006-06-15 18:15:00,5.90179,5.90587,5.8995,5.90362,191000000.0
2006-06-15 18:30:00,5.90413,5.9044,5.90056,5.90225,208000000.0
2006-06-15 18:45:00,5.90201,5.90344,5.90081,5.90248,200000000.0
2006-06-15 19:00:00,5.90282,5.90366,5.90007,5.90027,214000000.0
2006-06-15 19:15:00,5.9002,5.9014,5.89606,5.89993,195000000.0
2006-06-15 19:30:00,5.89953,5.90082,5.89744,5.9005,199000000.0
2006-06-15 19:45:00,5.9,5.90131,5.89803,5.90025,209000000.0
2006-06-15 20:00:00,5.89964,5.90479,5.89964,5.90372,198000000.0
2006-06-15 20:15:00,5.90438,5.90615,5.90216,5.90516,192000000.0
2006-06-15 20:30:00,5.90487,5.90501,5.89934,5.90421,218000000.0
2006-06-15 20:45:00,5.90432,5.90492,5.90254,5.90341,194000000.0
2006-06-15 21:00:00,5.90348,5.90543,5.90285,5.90541,200000000.0
2006-06-15 21:15:00,5.90589,5.90589,5.90273,5.90273,178000000.0
2006-06-15 21:30:00,5.90383,5.90493,5.90195,5.90418,212000000.0
2006-06-15 21:45:00,5.90397,5.90435,5.9005,5.90216,196000000.0
2006-06-15 22:00:00,5.90217,5.90371,5.89719,5.89879,210000000.0
2006-06-15 22:15:00,5.89871,5.89955,5.89635,5.8993,201000000.0
2006-06-15 22:30:00,5.8976,5.8999,5.89193,5.89332,179000000.0
2006-06-15 22:45:00,5.89339,5.89444,5.89038,5.8927,202000000.0
2006-06-15 23:00:00,5.89298,5.89486,5.89199,5.89402,194000000.0
2006-06-15 23:15:00,5.89438,5.89482,5.89413,5.89415,195000000.0
2006-06-15 23:30:00,5.89438,5.89644,5.89413,5.8961,214000000.0
2006-06-15 23:45:00,5.89596,5.89614,5.89281,5.89382,219000000.0
2006-06-16 00:00:00,5.89399,5.89731,5.89348,5.8966,195000000.0
2006-06-16 00:15:00,5.89637,5.89675,5.8929,5.89401,191000000.0
2006-06-16 00:30:00,5.8943,5.89446,5.89166,5.89176,205000000.0
2006-06-16 00:45:00,5.89207,5.89385,5.89081,5.89081,189000000.0
2006-06-16 01:00:00,5.89088,5.89258,5.88993,5.89233,188000000.0
2006-06-16 01:15:00,5.89268,5.89305,5.89005,5.89149,192000000.0
2006-06-16 01:30:00,5.89149,5.89165,5.88947,5.88987,211000000.0
2006-06-16 01:45:00,5.88998,5.89107,5.88817,5.88917,196000000.0
2006-06-16 02:00:00,5.88881,5.8902,5.88765,5.88888,216000000.0
2006-06-16 02:15:00,5.88964,5.89015,5.88784,5.88795,203000000.0
2006-06-16 02:30:00,5.88837,5.8898,5.88653,5.88755,204000000.0
2006-06-16 02:45:00,5.88785,5.88865,5.88618,5.88771,200000000.0
2006-06-16 03:00:00,5.88817,5.89019,5.88683,5.89019,215000000.0
2006-06-16 03:15:00,5.89011,5.89138,5.88924,5.88969,183000000.0
2006-06-16 03:30:00,5.89003,5.89016,5.88781,5.88931,210000000.0
2006-06-16 03:45:00,5.88904,5.88991,5.88838,5.88879,190000000.0
2006-06-16 04:00:00,5.88859,5.88956,5.88658,5.88843,213000000.0
2006-06-16 04:15:00,5.88862,5.88886,5.88726,5.88843,172000000.0
2006-06-16 04:30:00,5.88847,5.88945,5.88695,5.88873,184000000.0
2006-06-16 04:45:00,5.88899,5.89063,5.88738,5.88946,199000000.0
2006-06-16 05:00:00,5.88965,5.89079,5.88832,5.88891,193000000.0
2006-06-16 05:15:00,5.88895,5.89103,5.88811,5.89094,212000000.0
2006-06-16 05:30:00,5.89063,5.89111,5.88936,5.89004,215000000.0
2006-06-16 05:45:00,5.8901,5.89052,5.88809,5.88909,209000000.0
2006-06-16 06:00:00,5.88928,5.89086,5.88801,5.89001,231000000.0
2006-06-16 06:15:00,5.89012,5.89144,5.88954,5.88962,208000000.0
2006-06-16 06:30:00,5.88978,5.89053,5.8886,5.8895,201000000.0
2006-06-16 06:45:00,5.88934,5.89014,5.88832,5.88947,189000000.0
2006-06-16 07:00:00,5.88904,5.88948,5.88642,5.88781,199000000.0
2006-06-16 07:15:00,5.8876,5.8885,5.88636,5.8877,234000000.0
2006-06-16 07:30:00,5.88709,5.88861,5.8864,5.88784,179000000.0
2006-06-16 07:45:00,5.88698,5.88897,5.8853,5.88821,188000000.0
2006-06-16 08:00:00,5.88814,5.88875,5.88392,5.88392,196000000.0
2006-06-16 08:15:00,5.88377,5.88714,5.88033,5.88423,179000000.0
2006-06-16 08:30:00,5.88377,5.88697,5.88301,5.88306,176000000.0
2006-06-16 08:45:00,5.8843,5.88655,5.8807,5.88435,227000000.0
2006-06-16 09:00:00,5.88401,5.8857,5.88255,5.88289,195000000.0
2006-06-16 09:15:00,5.883,5.88487,5.88096,5.88169,214000000.0
2006-06-16 09:30:00,5.88056,5.88488,5.87908,5.88387,228000000.0
2006-06-16 09:45:00,5.88397,5.88649,5.88213,5.88327,218000000.0
2006-06-16 10:00:00,5.88318,5.88451,5.87526,5.87648,195000000.0
2006-06-16 10:15:00,5.87677,5.88066,5.87619,5.88041,194000000.0
2006-06-16 10:30:00,5.88113,5.88254,5.87874,5.8799,191000000.0
2006-06-16 10:45:00,5.87978,5.88144,5.87729,5.87853,176000000.0
2006-06-16 11:00:00,5.87849,5.87929,5.87602,5.87705,199000000.0
2006-06-16 11:15:00,5.87709,5.87932,5.87643,5.8777,203000000.0
2006-06-16 11:30:00,5.87779,5.88224,5.87718,5.8819,198000000.0
2006-06-16 11:45:00,5.88116,5.88387,5.87946,5.88097,182000000.0
2006-06-16 12:00:00,5.88298,5.88513,5.88163,5.88184,187000000.0
2006-06-16 12:15:00,5.88216,5.88417,5.87975,5.88083,183000000.0
2006-06-16 12:30:00,5.88089,5.88276,5.87797,5.88077,195000000.0
2006-06-16 12:45:00,5.87968,5.88337,5.87896,5.88337,193000000.0
2006-06-16 13:00:00,5.8836,5.88567,5.88189,5.88402,237000000.0
2006-06-16 13:15:00,5.88347,5.88713,5.88243,5.88653,203000000.0
2006-06-16 13:30:00,5.88618,5.88735,5.88256,5.88397,175000000.0
2006-06-16 13:45:00,5.88341,5.88419,5.88007,5.88131,181000000.0
2006-06-16 14:00:00,5.88156,5.88658,5.8815,5.88658,188000000.0
2006-06-16 14:15:00,5.88598,5.88617,5.8834,5.88617,193000000.0
2006-06-16 14:30:00,5.8871,5.89124,5.88598,5.89049,200000000.0
2006-06-16 14:45:00,5.89088,5.89111,5.88256,5.88691,187000000.0
2006-06-16 15:00:00,5.88751,5.88864,5.88572,5.88662,205000000.0
2006-06-16 15:15:00,5.88599,5.89659,5.88599,5.89446,198000000.0
2006-06-16 15:30:00,5.89304,5.8955,5.89123,5.89318,182000000.0
2006-06-16 15:45:00,5.89308,5.90134,5.89157,5.89982,230000000.0
2006-06-16 16:00:00,5.90002,5.90151,5.89662,5.8991,195000000.0
2006-06-16 16:15:00,5.89793,5.8998,5.89443,5.89632,182000000.0
2006-06-16 16:30:00,5.89558,5.90067,5.89455,5.89814,217000000.0
2006-06-16 16:45:00,5.89872,5.89951,5.89172,5.89208,177000000.0
2006-06-16 17:00:00,5.89301,5.89621,5.89186,5.89329,192000000.0
2006-06-16 17:15:00,5.89346,5.89952,5.89082,5.89684,188000000.0
2006-06-16 17:30:00,5.89609,5.89951,5.89507,5.89711,203000000.0
2006-06-16 17:45:00,5.89746,5.90125,5.89533,5.90022,212000000.0
2006-06-16 18:00:00,5.8998,5.90047,5.89659,5.89789,203000000.0
2006-06-16 18:15:00,5.89846,5.89996,5.89659,5.89885,191000000.0
2006-06-16 18:30:00,5.89926,5.90211,5.89516,5.89617,208000000.0
2006-06-16 18:45:00,5.89565,5.89982,5.89521,5.89841,200000000.0
2006-06-16 19:00:00,5.89849,5.89948,5.89476,5.89539,214000000.0
2006-06-16 19:15:00,5.89502,5.89886,5.89489,5.89698,195000000.0
2006-06-16 19:30:00,5.89726,5.89764,5.89425,5.89467,199000000.0
2006-06-16 19:45:00,5.89412,5.89604,5.89211,5.89344,209000000.0
2006-06-16 20:00:00,5.89414,5.89417,5.8914,5.89233,198000000.0
2006-06-16 20:15:00,5.89276,5.89402,5.89115,5.8924,192000000.0
2006-06-16 20:30:00,5.89195,5.89195,5.88556,5.88811,218000000.0
2006-06-16 20:45:00,5.88785,5.88921,5.88632,5.88848,194000000.0
2006-06-16 21:00:00,5.88807,5.88905,5.88609,5.88706,200000000.0
2006-06-16 21:15:00,5.88784,5.89057,5.88595,5.89003,178000000.0
2006-06-16 21:30:00,5.88986,5.89283,5.88872,5.89113,212000000.0
2006-06-16 21:45:00,5.89106,5.89489,5.89033,5.89193,196000000.0
2006-06-16 22:00:00,5.89196,5.89372,5.88991,5.89094,210000000.0
2006-06-16 22:15:00,5.89178,5.89255,5.8883,5.88873,201000000.0
2006-06-16 22:30:00,5.88856,5.89014,5.88726,5.88936,179000000.0
2006-06-16 22:45:00,5.88909,5.89148,5.88794,5.8902,202000000.0
2006-06-19 02:00:00,5.89163,5.89569,5.89163,5.89447,216000000.0
2006-06-19 02:15:00,5.89408,5.8967,5.89251,5.89576,203000000.0
2006-06-19 02:30:00,5.89544,5.89728,5.89471,5.89594,204000000.0
2006-06-19 02:45:00,5.8962,5.90554,5.89577,5.90415,200000000.0
2006-06-19 03:00:00,5.90318,5.91567,5.90273,5.91473,215000000.0
2006-06-19 03:15:00,5.91446,5.91972,5.91378,5.91782,183000000.0
2006-06-19 03:30:00,5.9196,5.92523,5.91772,5.92267,210000000.0
2006-06-19 03:45:00,5.92322,5.92347,5.91974,5.92085,190000000.0
2006-06-19 04:00:00,5.92058,5.92065,5.9169,5.91739,213000000.0
2006-06-19 04:15:00,5.91741,5.91891,5.91662,5.91791,172000000.0
2006-06-19 04:30:00,5.91744,5.92143,5.9166,5.92063,184000000.0
2006-06-19 04:45:00,5.92077,5.92077,5.91686,5.91791,199000000.0
2006-06-19 05:00:00,5.91707,5.91799,5.91552,5.91558,193000000.0
2006-06-19 05:15:00,5.91535,5.91973,5.9153,5.9192,212000000.0
2006-06-19 05:30:00,5.91892,5.9191,5.91549,5.91626,215000000.0
2006-06-19 05:45:00,5.9165,5.91744,5.91551,5.91635,209000000.0
2006-06-19 06:00:00,5.91638,5.91758,5.91494,5.91517,231000000.0
2006-06-19 06:15:00,5.91505,5.91847,5.91496,5.91709,208000000.0
2006-06-19 06:30:00,5.91699,5.91873,5.9161,5.91805,201000000.0
2006-06-19 06:45:00,5.91735,5.91876,5.91584,5.91629,189000000.0
2006-06-19 07:00:00,5.91597,5.9188,5.91577,5.91822,199000000.0
2006-06-19 07:15:00,5.91789,5.91834,5.91532,5.91749,234000000.0
2006-06-19 07:30:00,5.91673,5.91751,5.91483,5.91525,179000000.0
2006-06-19 07:45:00,5.91516,5.917,5.91115,5.91224,188000000.0
2006-06-19 08:00:00,5.91181,5.91324,5.90998,5.91154,196000000.0
2006-06-19 08:15:00,5.91178,5.91874,5.9117,5.91564,179000000.0
2006-06-19 08:30:00,5.91497,5.91536,5.90716,5.91098,176000000.0
2006-06-19 08:45:00,5.91156,5.91219,5.90803,5.90931,227000000.0
2006-06-19 09:00:00,5.90936,5.91297,5.90525,5.90946,195000000.0
2006-06-19 09:15:00,5.90958,5.91191,5.90763,5.90918,214000000.0
2006-06-19 09:30:00,5.90941,5.9107,5.90736,5.90783,228000000.0
2006-06-19 09:45:00,5.90959,5.91593,5.90935,5.91562,218000000.0
2006-06-19 10:00:00,5.91491,5.9173,5.91286,5.91459,195000000.0
2006-06-19 10:15:00,5.91396,5.91474,5.91039,5.91212,194000000.0
2006-06-19 10:30:00,5.91281,5.91681,5.91175,5.91538,191000000.0
2006-06-19 10:45:00,5.91471,5.91611,5.91341,5.91376,176000000.0
2006-06-19 11:00:00,5.91371,5.91616,5.91338,5.91491,199000000.0
2006-06-19 11:15:00,5.91455,5.91617,5.91332,5.91498,203000000.0
2006-06-19 11:30:00,5.91499,5.91619,5.91313,5.91483,198000000.0
2006-06-19 11:45:00,5.91485,5.91712,5.9116,5.91418,182000000.0
2006-06-19 12:00:00,5.91471,5.91484,5.91082,5.91263,187000000.0
2006-06-19 12:15:00,5.91328,5.91896,5.91236,5.91745,183000000.0
2006-06-19 12:30:00,5.91816,5.9198,5.91521,5.91891,195000000.0
2006-06-19 12:45:00,5.91772,5.91997,5.91581,5.91769,193000000.0
2006-06-19 13:00:00,5.91827,5.91845,5.91482,5.91583,237000000.0
2006-06-19 13:15:00,5.91611,5.91742,5.91406,5.91561,203000000.0
2006-06-19 13:30:00,5.91544,5.91672,5.91346,5.91524,175000000.0
2006-06-19 13:45:00,5.91493,5.91643,5.91204,5.91308,181000000.0
2006-06-19 14:00:00,5.91338,5.91675,5.91218,5.91495,188000000.0
2006-06-19 14:15:00,5.91537,5.92449,5.91378,5.92449,193000000.0
2006-06-19 14:30:00,5.92329,5.92538,5.921,5.92297,200000000.0
2006-06-19 14:45:00,5.92196,5.92525,5.92113,5.92343,187000000.0
2006-06-19 15:00:00,5.92442,5.93052,5.92385,5.92791,205000000.0
2006-06-19 15:15:00,5.92805,5.929,5.92422,5.92615,198000000.0
2006-06-19 15:30:00,5.92537,5.92836,5.92247,5.92458,182000000.0
2006-06-19 15:45:00,5.92456,5.92732,5.92266,5.92531,230000000.0
2006-06-19 16:00:00,5.92523,5.9296,5.92499,5.92882,195000000.0
2006-06-19 16:15:00,5.9293,5.93015,5.92311,5.92311,182000000.0
2006-06-19 16:30:00,5.92326,5.93198,5.92271,5.93156,217000000.0
2006-06-19 16:45:00,5.93153,5.93312,5.928,5.93108,177000000.0
2006-06-19 17:00:00,5.93188,5.93322,5.92456,5.92627,192000000.0
2006-06-19 17:15:00,5.92603,5.93023,5.92565,5.92977,188000000.0
2006-06-19 17:30:00,5.93039,5.93106,5.92788,5.92909,203000000.0
2006-06-19 17:45:00,5.92954,5.92992,5.92083,5.92201,212000000.0
2006-06-19 18:00:00,5.92034,5.92393,5.91883,5.92292,203000000.0
2006-06-19 18:15:00,5.92277,5.92408,5.92104,5.92317,191000000.0
2006-06-19 18:30:00,5.92321,5.92562,5.9196,5.92431,208000000.0
2006-06-19 18:45:00,5.92458,5.92597,5.92131,5.92364,200000000.0
2006-06-19 19:00:00,5.92293,5.92323,5.91845,5.92168,214000000.0
2006-06-19 19:15:00,5.92239,5.92629,5.9209,5.92445,195000000.0
2006-06-19 19:30:00,5.92433,5.92585,5.9229,5.92554,199000000.0
2006-06-19 19:45:00,5.92523,5.92811,5.92333,5.926,209000000.0
2006-06-19 20:00:00,5.92627,5.92804,5.92315,5.92385,198000000.0
2006-06-19 20:15:00,5.92395,5.92395,5.92107,5.92173,192000000.0
2006-06-19 20:30:00,5.92151,5.9225,5.91866,5.91933,218000000.0
2006-06-19 20:45:00,5.91944,5.92223,5.91822,5.92089,194000000.0
2006-06-19 21:00:00,5.92123,5.92364,5.91913,5.9218,200000000.0
2006-06-19 21:15:00,5.92194,5.92382,5.92057,5.92151,178000000.0
2006-06-19 21:30:00,5.92195,5.92402,5.91861,5.91913,212000000.0
2006-06-19 21:45:00,5.91941,5.9225,5.91864,5.91985,196000000.0
2006-06-19 22:00:00,5.91946,5.92133,5.91658,5.91839,210000000.0
2006-06-19 22:15:00,5.91838,5.91926,5.91562,5.91781,201000000.0
2006-06-19 22:30:00,5.91895,5.92012,5.91742,5.91878,179000000.0
2006-06-19 22:45:00,5.92005,5.92413,5.91878,5.9225,202000000.0
2006-06-19 23:00:00,5.92197,5.9224,5.91901,5.91958,194000000.0
2006-06-19 23:15:00,5.91998,5.92167,5.91714,5.91884,195000000.0
2006-06-19 23:30:00,5.919,5.92159,5.91878,5.92015,214000000.0
2006-06-19 23:45:00,5.91995,5.92338,5.91905,5.92111,219000000.0
2006-06-20 00:00:00,5.92164,5.92318,5.92033,5.9218,195000000.0
2006-06-20 00:15:00,5.92151,5.92256,5.91998,5.92054,191000000.0
2006-06-20 00:30:00,5.9201,5.92221,5.91809,5.91888,205000000.0
2006-06-20 00:45:00,5.91944,5.92125,5.91838,5.91932,189000000.0
2006-06-20 01:00:00,5.91923,5.92239,5.9188,5.9205,188000000.0
2006-06-20 01:15:00,5.92122,5.92186,5.9197,5.9204,192000000.0
2006-06-20 01:30:00,5.92035,5.92179,5.91909,5.91971,211000000.0
2006-06-20 01:45:00,5.92008,5.92323,5.91768,5.92152,196000000.0
2006-06-20 02:00:00,5.92112,5.9277,5.92102,5.92603,216000000.0
2006-06-20 02:15:00,5.92591,5.9272,5.92351,5.92664,203000000.0
2006-06-20 02:30:00,5.92637,5.92995,5.92555,5.92995,204000000.0
2006-06-20 02:45:00,5.92981,5.93144,5.92807,5.92813,200000000.0
2006-06-20 03:00:00,5.92797,5.9302,5.92484,5.92669,215000000.0
2006-06-20 03:15:00,5.92609,5.93104,5.92609,5.92983,183000000.0
2006-06-20 03:30:00,5.92973,5.92973,5.9232,5.92551,210000000.0
2006-06-20 03:45:00,5.92491,5.92674,5.92449,5.92483,190000000.0
2006-06-20 04:00:00,5.92497,5.92693,5.92419,5.92586,213000000.0
2006-06-20 04:15:00,5.9258,5.92686,5.9238,5.92474,172000000.0
2006-06-20 04:30:00,5.92412,5.92569,5.92258,5.92366,184000000.0
2006-06-20 04:45:00,5.92374,5.92489,5.922,5.92345,199000000.0
2006-06-20 05:00:00,5.92275,5.92536,5.92249,5.92397,193000000.0
2006-06-20 05:15:00,5.92381,5.92545,5.92226,5.92465,212000000.0
2006-06-20 05:30:00,5.92448,5.92566,5.92249,5.92365,215000000.0
2006-06-20 05:45:00,5.9233,5.92609,5.92322,5.92419,209000000.0
2006-06-20 06:00:00,5.92457,5.9258,5.9231,5.92467,231000000.0
2006-06-20 06:15:00,5.92445,5.92546,5.92212,5.92398,208000000.0
2006-06-20 06:30:00,5.92445,5.92721,5.92406,5.92552,201000000.0
2006-06-20 06:45:00,5.92525,5.92669,5.92181,5.92354,189000000.0
2006-06-20 07:00:00,5.92454,5.92549,5.9207,5.92115,199000000.0
2006-06-20 07:15:00,5.92175,5.92224,5.91761,5.91842,234000000.0
2006-06-20 07:30:00,5.91887,5.91887,5.91466,5.91624,179000000.0
2006-06-20 07:45:00,5.91576,5.9185,5.91453,5.91642,188000000.0
2006-06-20 08:00:00,5.91685,5.91858,5.91346,5.91788,196000000.0
2006-06-20 08:15:00,5.91885,5.91966,5.9165,5.91795,179000000.0
2006-06-20 08:30:00,5.9185,5.92167,5.91727,5.91947,176000000.0
2006-06-20 08:45:00,5.91902,5.92043,5.91352,5.91611,227000000.0
2006-06-20 09:00:00,5.91555,5.91629,5.91148,5.91499,195000000.0
2006-06-20 09:15:00,5.91506,5.91925,5.91479,5.9174,214000000.0
2006-06-20 09:30:00,5.91778,5.91922,5.91631,5.91685,228000000.0
2006-06-20 09:45:00,5.91659,5.92089,5.91447,5.91694,218000000.0
2006-06-20 10:00:00,5.91765,5.91968,5.91635,5.9182,195000000.0
2006-06-20 10:15:00,5.91905,5.9245,5.91823,5.92434,194000000.0
2006-06-20 10:30:00,5.92357,5.92441,5.92179,5.92441,191000000.0
2006-06-20 10:45:00,5.92356,5.92556,5.92184,5.92285,176000000.0
2006-06-20 11:00:00,5.92272,5.92567,5.92197,5.92524,199000000.0
2006-06-20 11:15:00,5.92562,5.92667,5.92256,5.92508,203000000.0
2006-06-20 11:30:00,5.92505,5.92818,5.92469,5.92635,198000000.0
2006-06-20 11:45:00,5.92615,5.932,5.92516,5.93052,182000000.0
2006-06-20 12:00:00,5.9305,5.93385,5.92589,5.92874,187000000.0
2006-06-20 12:15:00,5.92842,5.92992,5.92604,5.92891,183000000.0
2006-06-20 12:30:00,5.92876,5.93067,5.92542,5.92645,195000000.0
2006-06-20 12:45:00,5.92601,5.92983,5.92513,5.92832,193000000.0
2006-06-20 13:00:00,5.92948,5.92948,5.92312,5.92473,237000000.0
2006-06-20 13:15:00,5.92429,5.92817,5.92353,5.92657,203000000.0
2006-06-20 13:30:00,5.92683,5.9307,5.9263,5.92872,175000000.0
2006-06-20 13:45:00,5.92891,5.92998,5.9267,5.92878,181000000.0
2006-06-20 14:00:00,5.92892,5.93668,5.92695,5.93668,188000000.0
2006-06-20 14:15:00,5.93649,5.9367,5.92987,5.93084,193000000.0
2006-06-20 14:30:00,5.93065,5.93849,5.93065,5.93248,200000000.0
2006-06-20 14:45:00,5.93137,5.93199,5.92529,5.92625,187000000.0
2006-06-20 15:00:00,5.92694,5.93146,5.92566,5.93045,205000000.0
2006-06-20 15:15:00,5.93059,5.93098,5.92517,5.92759,198000000.0
2006-06-20 15:30:00,5.92684,5.929,5.92416,5.92539,182000000.0
2006-06-20 15:45:00,5.92527,5.92696,5.92154,5.92343,230000000.0
2006-06-20 16:00:00,5.92393,5.92872,5.92215,5.92773,195000000.0
2006-06-20 16:15:00,5.92781,5.9281,5.91895,5.92071,182000000.0
2006-06-20 16:30:00,5.92011,5.9243,5.9182,5.9243,217000000.0
2006-06-20 16:45:00,5.92438,5.92532,5.92073,5.92244,177000000.0
2006-06-20 17:00:00,5.92228,5.92514,5.91993,5.92238,192000000.0
2006-06-20 17:15:00,5.92235,5.92611,5.92166,5.92509,188000000.0
2006-06-20 17:30:00,5.92482,5.92649,5.92318,5.92614,203000000.0
2006-06-20 17:45:00,5.92677,5.92997,5.92461,5.92604,212000000.0
2006-06-20 18:00:00,5.92589,5.92607,5.92155,5.92155,203000000.0
2006-06-20 18:15:00,5.92064,5.92272,5.91557,5.91657,191000000.0
2006-06-20 18:30:00,5.91693,5.91835,5.91426,5.91679,208000000.0
2006-06-20 18:45:00,5.91744,5.91956,5.91501,5.91501,200000000.0
2006-06-20 19:00:00,5.91588,5.91598,5.90515,5.90686,214000000.0
2006-06-20 19:15:00,5.90649,5.90845,5.90203,5.90203,195000000.0
2006-06-20 19:30:00,5.9015,5.91024,5.90125,5.90923,199000000.0
2006-06-20 19:45:00,5.90845,5.91,5.90642,5.90816,209000000.0
2006-06-20 20:00:00,5.90844,5.91157,5.90728,5.91014,198000000.0
2006-06-20 20:15:00,5.9102,5.91454,5.9102,5.91414,192000000.0
2006-06-20 20:30:00,5.91287,5.91544,5.91163,5.91362,218000000.0
2006-06-20 20:45:00,5.91368,5.9181,5.91269,5.9174,194000000.0
2006-06-20 21:00:00,5.91734,5.91785,5.91496,5.91609,200000000.0
2006-06-20 21:15:00,5.91609,5.91892,5.91555,5.91583,178000000.0
2006-06-20 21:30:00,5.91614,5.91892,5.91566,5.91708,212000000.0
2006-06-20 21:45:00,5.91596,5.9193,5.91596,5.91782,196000000.0
2006-06-20 22:00:00,5.91828,5.91964,5.91677,5.9177,210000000.0
2006-06-20 22:15:00,5.91775,5.91954,5.91672,5.91954,201000000.0
2006-06-20 22:30:00,5.91871,5.92021,5.91544,5.91833,179000000.0
2006-06-20 22:45:00,5.91781,5.92,5.91555,5.91949,202000000.0
2006-06-20 23:00:00,5.91973,5.92105,5.91586,5.91741,194000000.0
2006-06-20 23:15:00,5.91752,5.91842,5.91588,5.91593,195000000.0
2006-06-20 23:30:00,5.91669,5.91884,5.9156,5.91756,214000000.0
2006-06-20 23:45:00,5.91693,5.91848,5.91544,5.91616,219000000.0
2006-06-21 00:00:00,5.91596,5.91803,5.91551,5.91605,195000000.0
2006-06-21 00:15:00,5.91596,5.9176,5.91471,5.9171,191000000.0
2006-06-21 00:30:00,5.91708,5.91708,5.91465,5.91561,205000000.0
2006-06-21 00:45:00,5.91575,5.91629,5.91389,5.9144,189000000.0
2006-06-21 01:00:00,5.91449,5.9165,5.91155,5.91249,188000000.0
2006-06-21 01:15:00,5.91243,5.913,5.91006,5.9118,192000000.0
2006-06-21 01:30:00,5.91036,5.91246,5.90887,5.91108,211000000.0
2006-06-21 01:45:00,5.91083,5.91194,5.90798,5.91023,196000000.0
2006-06-21 02:00:00,5.91037,5.91363,5.90893,5.91137,216000000.0
2006-06-21 02:15:00,5.91225,5.91257,5.90943,5.91165,203000000.0
2006-06-21 02:30:00,5.91239,5.9141,5.90988,5.91318,204000000.0
2006-06-21 02:45:00,5.91316,5.9132,5.90976,5.91211,200000000.0
2006-06-21 03:00:00,5.91182,5.91287,5.90945,5.91001,215000000.0
2006-06-21 03:15:00,5.90937,5.91161,5.90615,5.90675,183000000.0
2006-06-21 03:30:00,5.90704,5.90817,5.90177,5.90281,210000000.0
2006-06-21 03:45:00,5.90247,5.90518,5.90146,5.90357,190000000.0
2006-06-21 04:00:00,5.90358,5.90435,5.89795,5.89861,213000000.0
2006-06-21 04:15:00,5.89918,5.9005,5.89562,5.8987,172000000.0
2006-06-21 04:30:00,5.89838,5.90047,5.89654,5.89862,184000000.0
2006-06-21 04:45:00,5.89894,5.90046,5.89631,5.8982,199000000.0
2006-06-21 05:00:00,5.89942,5.90023,5.89506,5.89956,193000000.0
2006-06-21 05:15:00,5.89931,5.9022,5.89754,5.89892,212000000.0
2006-06-21 05:30:00,5.89901,5.901,5.89735,5.89857,215000000.0
2006-06-21 05:45:00,5.89795,5.90175,5.89667,5.90054,209000000.0
2006-06-21 06:00:00,5.90169,5.90182,5.89637,5.89731,231000000.0
2006-06-21 06:15:00,5.89753,5.90026,5.89542,5.89791,208000000.0
2006-06-21 06:30:00,5.8979,5.89865,5.89546,5.89716,201000000.0
2006-06-21 06:45:00,5.89685,5.89879,5.89542,5.89715,189000000.0
2006-06-21 07:00:00,5.89662,5.89864,5.89495,5.89739,199000000.0
2006-06-21 07:15:00,5.89775,5.89854,5.89532,5.89735,234000000.0
2006-06-21 07:30:00,5.89744,5.90025,5.89686,5.89888,179000000.0
2006-06-21 07:45:00,5.89902,5.90211,5.8981,5.90007,188000000.0
2006-06-21 08:00:00,5.89983,5.90093,5.89712,5.8991,196000000.0
2006-06-21 08:15:00,5.89885,5.90196,5.89818,5.90023,179000000.0
2006-06-21 08:30:00,5.9006,5.90337,5.89898,5.90043,176000000.0
2006-06-21 08:45:00,5.90005,5.9033,5.89926,5.90084,227000000.0
2006-06-21 09:00:00,5.9001,5.902,5.89866,5.90005,195000000.0
2006-06-21 09:15:00,5.90029,5.9014,5.89694,5.89816,214000000.0
2006-06-21 09:30:00,5.89834,5.90006,5.89659,5.89738,228000000.0
2006-06-21 09:45:00,5.89744,5.8999,5.89695,5.89794,218000000.0
2006-06-21 10:00:00,5.89919,5.90401,5.8986,5.90213,195000000.0
2006-06-21 10:15:00,5.90214,5.90437,5.90082,5.90232,194000000.0
2006-06-21 10:30:00,5.90315,5.90382,5.89861,5.90168,191000000.0
2006-06-21 10:45:00,5.90066,5.90453,5.89663,5.89722,176000000.0
2006-06-21 11:00:00,5.897,5.89887,5.89261,5.89319,199000000.0
2006-06-21 11:15:00,5.89426,5.89475,5.88882,5.89214,203000000.0
2006-06-21 11:30:00,5.89245,5.89342,5.89041,5.89214,198000000.0
2006-06-21 11:45:00,5.89285,5.89554,5.89128,5.89454,182000000.0
2006-06-21 12:00:00,5.89384,5.89724,5.89081,5.89698,187000000.0
2006-06-21 12:15:00,5.89669,5.89766,5.89445,5.89652,183000000.0
2006-06-21 12:30:00,5.89606,5.90005,5.896,5.89789,195000000.0
2006-06-21 12:45:00,5.89735,5.89931,5.89571,5.89853,193000000.0
2006-06-21 13:00:00,5.89778,5.89896,5.89382,5.89501,237000000.0
2006-06-21 13:15:00,5.89345,5.89712,5.89331,5.89563,203000000.0
2006-06-21 13:30:00,5.89555,5.89717,5.89335,5.89453,175000000.0
2006-06-21 13:45:00,5.89468,5.89777,5.89384,5.8962,181000000.0
2006-06-21 14:00:00,5.89613,5.89662,5.89235,5.89423,188000000.0
2006-06-21 14:15:00,5.89453,5.89834,5.89236,5.89702,193000000.0
2006-06-21 14:30:00,5.8971,5.89758,5.89343,5.89488,200000000.0
2006-06-21 14:45:00,5.89501,5.89633,5.8907,5.8907,187000000.0
2006-06-21 15:00:00,5.89088,5.89239,5.88673,5.89055,205000000.0
2006-06-21 15:15:00,5.88999,5.88999,5.88577,5.88818,198000000.0
2006-06-21 15:30:00,5.88903,5.88908,5.8861,5.88729,182000000.0
2006-06-21 15:45:00,5.88782,5.89546,5.88718,5.89281,230000000.0
2006-06-21 16:00:00,5.89243,5.89487,5.88964,5.89109,195000000.0
2006-06-21 16:15:00,5.89101,5.89248,5.88978,5.89053,182000000.0
2006-06-21 16:30:00,5.89064,5.89233,5.88817,5.89099,217000000.0
2006-06-21 16:45:00,5.89057,5.89228,5.8895,5.89069,177000000.0
2006-06-21 17:00:00,5.89011,5.89427,5.88852,5.89361,192000000.0
2006-06-21 17:15:00,5.89267,5.89377,5.88879,5.88879,188000000.0
2006-06-21 17:30:00,5.88897,5.89082,5.88785,5.88916,203000000.0
2006-06-21 17:45:00,5.88955,5.89099,5.87823,5.87882,212000000.0
2006-06-21 18:00:00,5.88012,5.88177,5.8778,5.87819,203000000.0
2006-06-21 18:15:00,5.8782,5.88195,5.87592,5.87993,191000000.0
2006-06-21 18:30:00,5.87998,5.88381,5.87932,5.88212,208000000.0
2006-06-21 18:45:00,5.88235,5.88435,5.88021,5.8803,200000000.0
2006-06-21 19:00:00,5.88151,5.88192,5.87635,5.87671,214000000.0
2006-06-21 19:15:00,5.876,5.87986,5.87293,5.87542,195000000.0
2006-06-21 19:30:00,5.87552,5.87578,5.87247,5.87446,199000000.0
2006-06-21 19:45:00,5.8747,5.87837,5.87321,5.87756,209000000.0
2006-06-21 20:00:00,5.87584,5.87803,5.874,5.87531,198000000.0
2006-06-21 20:15:00,5.87545,5.87782,5.87534,5.87627,192000000.0
2006-06-21 20:30:00,5.87588,5.88039,5.87567,5.87927,218000000.0
2006-06-21 20:45:00,5.88087,5.88264,5.87826,5.88128,194000000.0
2006-06-21 21:00:00,5.88238,5.88277,5.87978,5.88021,200000000.0
2006-06-21 21:15:00,5.88042,5.88153,5.87889,5.87971,178000000.0
2006-06-21 21:30:00,5.87976,5.88085,5.87873,5.88072,212000000.0
2006-06-21 21:45:00,5.8804,5.88219,5.8792,5.88131,196000000.0
2006-06-21 22:00:00,5.88102,5.88289,5.8788,5.87966,210000000.0
2006-06-21 22:15:00,5.88011,5.88208,5.87867,5.88103,201000000.0
2006-06-21 22:30:00,5.88084,5.88233,5.87958,5.88145,179000000.0
2006-06-21 22:45:00,5.88118,5.88353,5.88045,5.88234,202000000.0
2006-06-21 23:00:00,5.88283,5.8829,5.8789,5.88038,194000000.0
2006-06-21 23:15:00,5.88064,5.88158,5.8776,5.87825,195000000.0
2006-06-21 23:30:00,5.87834,5.88018,5.87722,5.87887,214000000.0
2006-06-21 23:45:00,5.87784,5.88053,5.87742,5.87798,219000000.0
2006-06-22 00:00:00,5.87806,5.87987,5.87718,5.87902,195000000.0
2006-06-22 00:15:00,5.87911,5.88134,5.87815,5.88107,191000000.0
2006-06-22 00:30:00,5.88137,5.88215,5.87888,5.88034,205000000.0
2006-06-22 00:45:00,5.87979,5.88231,5.87896,5.8821,189000000.0
2006-06-22 01:00:00,5.88132,5.88285,5.87989,5.88116,188000000.0
2006-06-22 01:15:00,5.88055,5.88127,5.87804,5.88,192000000.0
2006-06-22 01:30:00,5.88003,5.88103,5.8782,5.87995,211000000.0
2006-06-22 01:45:00,5.8802,5.8802,5.87702,5.87782,196000000.0
2006-06-22 02:00:00,5.87835,5.8803,5.87746,5.8793,216000000.0
2006-06-22 02:15:00,5.87838,5.88091,5.87753,5.87886,203000000.0
2006-06-22 02:30:00,5.87969,5.88089,5.87777,5.8801,204000000.0
2006-06-22 02:45:00,5.87979,5.88251,5.87881,5.88,200000000.0
2006-06-22 03:00:00,5.87975,5.88072,5.87851,5.87944,215000000.0
2006-06-22 03:15:00,5.88026,5.88026,5.87739,5.87739,183000000.0
2006-06-22 03:30:00,5.87779,5.87963,5.87717,5.8783,210000000.0
2006-06-22 03:45:00,5.87862,5.8796,5.87689,5.87795,190000000.0
2006-06-22 04:00:00,5.87744,5.87954,5.87706,5.87833,213000000.0
2006-06-22 04:15:00,5.8781,5.88004,5.87734,5.87956,172000000.0
2006-06-22 04:30:00,5.8794,5.87997,5.87777,5.87907,184000000.0
2006-06-22 04:45:00,5.87871,5.88047,5.87778,5.87802,199000000.0
2006-06-22 05:00:00,5.87804,5.88048,5.8773,5.87785,193000000.0
2006-06-22 05:15:00,5.87786,5.8793,5.87689,5.87771,212000000.0
2006-06-22 05:30:00,5.87761,5.87809,5.87628,5.87647,215000000.0
2006-06-22 05:45:00,5.87657,5.87836,5.87528,5.87554,209000000.0
2006-06-22 06:00:00,5.87592,5.87761,5.87483,5.87592,231000000.0
2006-06-22 06:15:00,5.87605,5.87778,5.87226,5.87302,208000000.0
2006-06-22 06:30:00,5.87347,5.87513,5.87305,5.87345,201000000.0
2006-06-22 06:45:00,5.87314,5.8748,5.87253,5.87289,189000000.0
2006-06-22 07:00:00,5.87337,5.87919,5.8727,5.87845,199000000.0
2006-06-22 07:15:00,5.87809,5.8806,5.87642,5.87928,234000000.0
2006-06-22 07:30:00,5.87909,5.88158,5.8784,5.87911,179000000.0
2006-06-22 07:45:00,5.87876,5.88208,5.87812,5.87949,188000000.0
2006-06-22 08:00:00,5.87992,5.88171,5.87829,5.87992,196000000.0
2006-06-22 08:15:00,5.879,5.87962,5.87477,5.87568,179000000.0
2006-06-22 08:30:00,5.8746,5.87877,5.87438,5.87847,176000000.0
2006-06-22 08:45:00,5.87931,5.88151,5.87773,5.8806,227000000.0
2006-06-22 09:00:00,5.88001,5.88731,5.87949,5.88466,195000000.0
2006-06-22 09:15:00,5.88506,5.88667,5.88354,5.88583,214000000.0
2006-06-22 09:30:00,5.88632,5.88743,5.88426,5.88541,228000000.0
2006-06-22 09:45:00,5.88678,5.89495,5.88585,5.89379,218000000.0
2006-06-22 10:00:00,5.89317,5.89548,5.89004,5.89056,195000000.0
2006-06-22 10:15:00,5.89171,5.89385,5.88886,5.88944,194000000.0
2006-06-22 10:30:00,5.88976,5.89252,5.8871,5.89123,191000000.0
2006-06-22 10:45:00,5.89187,5.89529,5.89143,5.89326,176000000.0
2006-06-22 11:00:00,5.89216,5.89439,5.88942,5.89439,199000000.0
2006-06-22 11:15:00,5.89441,5.89864,5.89192,5.89825,203000000.0
2006-06-22 11:30:00,5.89819,5.89882,5.89383,5.8953,198000000.0
2006-06-22 11:45:00,5.89535,5.89624,5.89253,5.8948,182000000.0
2006-06-22 12:00:00,5.89469,5.89819,5.8933,5.89777,187000000.0
2006-06-22 12:15:00,5.89831,5.90823,5.89831,5.90689,183000000.0
2006-06-22 12:30:00,5.90698,5.90971,5.90508,5.90644,195000000.0
2006-06-22 12:45:00,5.90612,5.91864,5.90578,5.91287,193000000.0
2006-06-22 13:00:00,5.91322,5.91433,5.91134,5.91433,237000000.0
2006-06-22 13:15:00,5.9146,5.918,5.91376,5.91376,203000000.0
2006-06-22 13:30:00,5.91475,5.9173,5.9131,5.91546,175000000.0
2006-06-22 13:45:00,5.91533,5.91674,5.91275,5.91627,181000000.0
2006-06-22 14:00:00,5.91665,5.92305,5.91456,5.92003,188000000.0
2006-06-22 14:15:00,5.92026,5.92032,5.91599,5.91881,193000000.0
2006-06-22 14:30:00,5.91962,5.9199,5.91339,5.91589,200000000.0
2006-06-22 14:45:00,5.91661,5.91877,5.91313,5.9176,187000000.0
2006-06-22 15:00:00,5.91827,5.92086,5.91635,5.91927,205000000.0
2006-06-22 15:15:00,5.9182,5.92752,5.9182,5.92619,198000000.0
2006-06-22 15:30:00,5.92724,5.9287,5.92222,5.92402,182000000.0
2006-06-22 15:45:00,5.92416,5.92666,5.922,5.92666,230000000.0
2006-06-22 16:00:00,5.92681,5.93229,5.92559,5.93093,195000000.0
2006-06-22 16:15:00,5.9305,5.93339,5.92801,5.92801,182000000.0
2006-06-22 16:30:00,5.92785,5.93039,5.92231,5.92376,217000000.0
2006-06-22 16:45:00,5.9222,5.92559,5.92008,5.92281,177000000.0
2006-06-22 17:00:00,5.92281,5.92665,5.92157,5.92503,192000000.0
2006-06-22 17:15:00,5.92606,5.9262,5.92033,5.92036,188000000.0
2006-06-22 17:30:00,5.92033,5.92099,5.91585,5.91895,203000000.0
2006-06-22 17:45:00,5.91893,5.9199,5.91629,5.91975,212000000.0
2006-06-22 18:00:00,5.91947,5.92313,5.91824,5.92221,203000000.0
2006-06-22 18:15:00,5.92099,5.92102,5.91322,5.91575,191000000.0
2006-06-22 18:30:00,5.91635,5.92441,5.91524,5.92298,208000000.0
2006-06-22 18:45:00,5.92307,5.92519,5.92118,5.92384,200000000.0
2006-06-22 19:00:00,5.92424,5.9264,5.92199,5.92578,214000000.0
2006-06-22 19:15:00,5.92505,5.92634,5.92288,5.92334,195000000.0
2006-06-22 19:30:00,5.92256,5.92318,5.91733,5.91996,199000000.0
2006-06-22 19:45:00,5.91872,5.92225,5.91841,5.92024,209000000.0
2006-06-22 20:00:00,5.9203,5.9229,5.91919,5.91919,198000000.0
2006-06-22 20:15:00,5.92021,5.92165,5.9174,5.91966,192000000.0
2006-06-22 20:30:00,5.91954,5.92004,5.91644,5.91851,218000000.0
2006-06-22 20:45:00,5.91926,5.91956,5.91726,5.91793,194000000.0
2006-06-22 21:00:00,5.91835,5.92083,5.91758,5.91939,200000000.0
2006-06-22 21:15:00,5.91968,5.92032,5.91671,5.91957,178000000.0
2006-06-22 21:30:00,5.91918,5.92146,5.91802,5.92001,212000000.0
2006-06-22 21:45:00,5.91977,5.92231,5.91872,5.92157,196000000.0
2006-06-22 22:00:00,5.92125,5.92287,5.92008,5.92097,210000000.0
2006-06-22 22:15:00,5.92022,5.92267,5.92004,5.92099,201000000.0
2006-06-22 22:30:00,5.92104,5.92275,5.91921,5.92104,179000000.0
2006-06-22 22:45:00,5.92171,5.92227,5.91965,5.92079,202000000.0
2006-06-22 23:00:00,5.92009,5.92182,5.91839,5.91942,194000000.0
2006-06-22 23:15:00,5.9194,5.92186,5.91931,5.92081,195000000.0
2006-06-22 23:30:00,5.92062,5.92415,5.92062,5.9219,214000000.0
2006-06-22 23:45:00,5.92209,5.92621,5.9209,5.92489,219000000.0
2006-06-23 00:00:00,5.92613,5.9263,5.92266,5.92522,195000000.0
2006-06-23 00:15:00,5.92498,5.925,5.92125,5.92125,191000000.0
2006-06-23 00:30:00,5.92147,5.9231,5.92086,5.9217,205000000.0
2006-06-23 00:45:00,5.92276,5.92298,5.91891,5.91908,189000000.0
2006-06-23 01:00:00,5.9184,5.92261,5.91772,5.92147,188000000.0
2006-06-23 01:15:00,5.92144,5.92259,5.91953,5.92163,192000000.0
2006-06-23 01:30:00,5.92121,5.92214,5.91966,5.92092,211000000.0
2006-06-23 01:45:00,5.92075,5.92129,5.91904,5.92036,196000000.0
2006-06-23 02:00:00,5.91945,5.92183,5.91837,5.92017,216000000.0
2006-06-23 02:15:00,5.92069,5.92243,5.91942,5.92076,203000000.0
2006-06-23 02:30:00,5.92091,5.9222,5.91943,5.9222,204000000.0
2006-06-23 02:45:00,5.92155,5.92377,5.91928,5.92158,200000000.0
2006-06-23 03:00:00,5.92266,5.9273,5.92121,5.92606,215000000.0
2006-06-23 03:15:00,5.92584,5.927,5.92391,5.92427,183000000.0
2006-06-23 03:30:00,5.9256,5.9298,5.92487,5.92955,210000000.0
2006-06-23 03:45:00,5.92832,5.92946,5.92616,5.92792,190000000.0
2006-06-23 04:00:00,5.9285,5.92973,5.92581,5.92647,213000000.0
2006-06-23 04:15:00,5.92641,5.92845,5.92566,5.92663,172000000.0
2006-06-23 04:30:00,5.92624,5.92756,5.92416,5.92621,184000000.0
2006-06-23 04:45:00,5.92642,5.92676,5.92377,5.92446,199000000.0
2006-06-23 05:00:00,5.92459,5.92575,5.92246,5.92354,193000000.0
2006-06-23 05:15:00,5.92337,5.92516,5.92231,5.92461,212000000.0
2006-06-23 05:30:00,5.92453,5.92781,5.92281,5.92579,215000000.0
2006-06-23 05:45:00,5.92578,5.92639,5.92215,5.92407,209000000.0
2006-06-23 06:00:00,5.92468,5.92646,5.92387,5.92424,231000000.0
2006-06-23 06:15:00,5.92398,5.92589,5.92243,5.92311,208000000.0
2006-06-23 06:30:00,5.92272,5.92488,5.92039,5.92071,201000000.0
2006-06-23 06:45:00,5.92063,5.92346,5.92063,5.92346,189000000.0
2006-06-23 07:00:00,5.92192,5.92429,5.92116,5.92236,199000000.0
2006-06-23 07:15:00,5.92341,5.92657,5.92284,5.92546,234000000.0
2006-06-23 07:30:00,5.92515,5.92581,5.92242,5.92374,179000000.0
2006-06-23 07:45:00,5.92327,5.92603,5.92252,5.92317,188000000.0
2006-06-23 08:00:00,5.9232,5.92472,5.92044,5.92133,196000000.0
2006-06-23 08:15:00,5.92078,5.92357,5.91972,5.92035,179000000.0
2006-06-23 08:30:00,5.91993,5.92022,5.91625,5.91866,176000000.0
2006-06-23 08:45:00,5.918,5.92191,5.91654,5.91955,227000000.0
2006-06-23 09:00:00,5.91944,5.92051,5.9176,5.91991,195000000.0
2006-06-23 09:15:00,5.91994,5.92624,5.91961,5.92369,214000000.0
2006-06-23 09:30:00,5.92365,5.92384,5.91979,5.92313,228000000.0
2006-06-23 09:45:00,5.92383,5.9279,5.9216,5.926,218000000.0
2006-06-23 10:00:00,5.92511,5.93257,5.92511,5.93126,195000000.0
2006-06-23 10:15:00,5.93198,5.93222,5.92713,5.92835,194000000.0
2006-06-23 10:30:00,5.92779,5.93009,5.92693,5.9283,191000000.0
2006-06-23 10:45:00,5.92799,5.93663,5.92799,5.93362,176000000.0
2006-06-23 11:00:00,5.9339,5.9347,5.93008,5.93122,199000000.0
2006-06-23 11:15:00,5.93139,5.93542,5.93028,5.93323,203000000.0
2006-06-23 11:30:00,5.93316,5.93838,5.93196,5.93676,198000000.0
2006-06-23 11:45:00,5.93559,5.93872,5.93298,5.93617,182000000.0
2006-06-23 12:00:00,5.93661,5.93986,5.93502,5.93986,187000000.0
2006-06-23 12:15:00,5.93971,5.94226,5.93685,5.9375,183000000.0
2006-06-23 12:30:00,5.93732,5.9394,5.93483,5.93729,195000000.0
2006-06-23 12:45:00,5.93736,5.93889,5.93621,5.93831,193000000.0
2006-06-23 13:00:00,5.93873,5.94088,5.93662,5.93975,237000000.0
2006-06-23 13:15:00,5.93939,5.93975,5.93679,5.93886,203000000.0
2006-06-23 13:30:00,5.93877,5.94089,5.9367,5.94087,175000000.0
2006-06-23 13:45:00,5.94076,5.95762,5.93994,5.95608,181000000.0
2006-06-23 14:00:00,5.9566,5.9592,5.95464,5.95782,188000000.0
2006-06-23 14:15:00,5.95831,5.96793,5.95831,5.96144,193000000.0
2006-06-23 14:30:00,5.96249,5.96492,5.95705,5.96257,200000000.0
2006-06-23 14:45:00,5.96198,5.96842,5.96037,5.96143,187000000.0
2006-06-23 15:00:00,5.96113,5.96127,5.95159,5.9557,205000000.0
2006-06-23 15:15:00,5.95494,5.95994,5.95371,5.95977,198000000.0
2006-06-23 15:30:00,5.95929,5.95993,5.95221,5.95394,182000000.0
2006-06-23 15:45:00,5.95279,5.95309,5.94849,5.95152,230000000.0
2006-06-23 16:00:00,5.95135,5.95282,5.9463,5.94959,195000000.0
2006-06-23 16:15:00,5.94982,5.95222,5.94368,5.94455,182000000.0
2006-06-23 16:30:00,5.94495,5.94997,5.94318,5.94948,217000000.0
2006-06-23 16:45:00,5.94948,5.95227,5.94732,5.95166,177000000.0
2006-06-23 17:00:00,5.95119,5.95238,5.94534,5.94962,192000000.0
2006-06-23 17:15:00,5.94852,5.95176,5.94742,5.95176,188000000.0
2006-06-23 17:30:00,5.95107,5.95264,5.9473,5.9488,203000000.0
2006-06-23 17:45:00,5.94932,5.95178,5.94778,5.94796,212000000.0
2006-06-23 18:00:00,5.94744,5.95036,5.94519,5.94692,203000000.0
2006-06-23 18:15:00,5.94681,5.94681,5.94294,5.94636,191000000.0
2006-06-23 18:30:00,5.94636,5.94894,5.94404,5.94644,208000000.0
2006-06-23 18:45:00,5.94718,5.94804,5.94527,5.94586,200000000.0
2006-06-23 19:00:00,5.94553,5.94756,5.94443,5.94529,214000000.0
2006-06-23 19:15:00,5.94539,5.94933,5.9443,5.94786,195000000.0
2006-06-23 19:30:00,5.94826,5.95109,5.94679,5.94906,199000000.0
2006-06-23 19:45:00,5.94869,5.95291,5.94869,5.95028,209000000.0
2006-06-23 20:00:00,5.95005,5.95371,5.94861,5.95214,198000000.0
2006-06-23 20:15:00,5.9517,5.95312,5.94933,5.94998,192000000.0
2006-06-23 20:30:00,5.95009,5.95166,5.94896,5.94936,218000000.0
2006-06-23 20:45:00,5.94939,5.95168,5.94885,5.95068,194000000.0
2006-06-23 21:00:00,5.95077,5.9518,5.94914,5.95052,200000000.0
2006-06-23 21:15:00,5.95047,5.95277,5.94946,5.95157,178000000.0
2006-06-23 21:30:00,5.95174,5.95344,5.95072,5.95344,212000000.0
2006-06-23 21:45:00,5.95345,5.95408,5.95085,5.95404,196000000.0
2006-06-23 22:00:00,5.95396,5.95677,5.95249,5.95299,210000000.0
2006-06-23 22:15:00,5.95279,5.95515,5.95253,5.95449,201000000.0
2006-06-23 22:30:00,5.9541,5.95597,5.95372,5.95527,179000000.0
2006-06-23 22:45:00,5.95427,5.95625,5.95221,5.95488,202000000.0
2006-06-26 02:00:00,5.94962,5.95176,5.94828,5.94933,216000000.0
2006-06-26 02:15:00,5.94944,5.95213,5.94894,5.95146,203000000.0
2006-06-26 02:30:00,5.95107,5.95671,5.95058,5.95461,204000000.0
2006-06-26 02:45:00,5.95534,5.95534,5.95071,5.95283,200000000.0
2006-06-26 03:00:00,5.9515,5.9546,5.95104,5.9546,215000000.0
2006-06-26 03:15:00,5.9544,5.95442,5.94875,5.94984,183000000.0
2006-06-26 03:30:00,5.95006,5.95071,5.94612,5.94734,210000000.0
2006-06-26 03:45:00,5.94736,5.95083,5.94657,5.94886,190000000.0
2006-06-26 04:00:00,5.94911,5.95059,5.94813,5.94846,213000000.0
2006-06-26 04:15:00,5.94856,5.95201,5.94841,5.95009,172000000.0
2006-06-26 04:30:00,5.9501,5.95178,5.9479,5.94893,184000000.0
2006-06-26 04:45:00,5.94974,5.95059,5.94747,5.94897,199000000.0
2006-06-26 05:00:00,5.94865,5.95183,5.94834,5.9509,193000000.0
2006-06-26 05:15:00,5.95046,5.95121,5.94799,5.94959,212000000.0
2006-06-26 05:30:00,5.94942,5.95103,5.94873,5.94895,215000000.0
2006-06-26 05:45:00,5.94912,5.95153,5.94828,5.95102,209000000.0
2006-06-26 06:00:00,5.95105,5.95158,5.9487,5.95007,231000000.0
2006-06-26 06:15:00,5.94966,5.95262,5.94914,5.94977,208000000.0
2006-06-26 06:30:00,5.95006,5.95247,5.94986,5.95247,201000000.0
2006-06-26 06:45:00,5.95236,5.95255,5.94948,5.95101,189000000.0
2006-06-26 07:00:00,5.95078,5.95206,5.94955,5.94963,199000000.0
2006-06-26 07:15:00,5.94967,5.95303,5.9494,5.95085,234000000.0
2006-06-26 07:30:00,5.95074,5.95256,5.94944,5.9501,179000000.0
2006-06-26 07:45:00,5.95016,5.95345,5.95009,5.95009,188000000.0
2006-06-26 08:00:00,5.9499,5.95666,5.9499,5.95572,196000000.0
2006-06-26 08:15:00,5.95595,5.95679,5.95298,5.95458,179000000.0
2006-06-26 08:30:00,5.95477,5.95486,5.94895,5.95064,176000000.0
2006-06-26 08:45:00,5.95033,5.9509,5.94504,5.94624,227000000.0
2006-06-26 09:00:00,5.9469,5.94696,5.93561,5.9386,195000000.0
2006-06-26 09:15:00,5.93977,5.94019,5.92271,5.92331,214000000.0
2006-06-26 09:30:00,5.92361,5.92763,5.91838,5.92032,228000000.0
2006-06-26 09:45:00,5.92159,5.92659,5.92032,5.92489,218000000.0
2006-06-26 10:00:00,5.9258,5.92804,5.92486,5.92611,195000000.0
2006-06-26 10:15:00,5.92526,5.92554,5.92026,5.92208,194000000.0
2006-06-26 10:30:00,5.92276,5.92702,5.92095,5.92474,191000000.0
2006-06-26 10:45:00,5.92496,5.93056,5.92422,5.92963,176000000.0
2006-06-26 11:00:00,5.92964,5.93141,5.92716,5.93009,199000000.0
2006-06-26 11:15:00,5.92954,5.93007,5.92557,5.92839,203000000.0
2006-06-26 11:30:00,5.92805,5.93055,5.92723,5.93032,198000000.0
2006-06-26 11:45:00,5.93067,5.93954,5.92809,5.93757,182000000.0
2006-06-26 12:00:00,5.9368,5.9377,5.93123,5.93351,187000000.0
2006-06-26 12:15:00,5.93356,5.93384,5.9267,5.9289,183000000.0
2006-06-26 12:30:00,5.92998,5.93273,5.92792,5.93128,195000000.0
2006-06-26 12:45:00,5.93047,5.93123,5.92368,5.92726,193000000.0
2006-06-26 13:00:00,5.92715,5.92988,5.92548,5.92771,237000000.0
2006-06-26 13:15:00,5.92528,5.93334,5.92434,5.93334,203000000.0
2006-06-26 13:30:00,5.93154,5.93298,5.92512,5.92573,175000000.0
2006-06-26 13:45:00,5.92589,5.92878,5.9234,5.92853,181000000.0
2006-06-26 14:00:00,5.92859,5.93135,5.9255,5.92935,188000000.0
2006-06-26 14:15:00,5.92978,5.93036,5.92402,5.92642,193000000.0
2006-06-26 14:30:00,5.92583,5.92859,5.92347,5.92605,200000000.0
2006-06-26 14:45:00,5.92636,5.92815,5.92589,5.92707,187000000.0
2006-06-26 15:00:00,5.92635,5.92843,5.92552,5.92675,205000000.0
2006-06-26 15:15:00,5.92738,5.92874,5.92368,5.92469,198000000.0
2006-06-26 15:30:00,5.92521,5.92615,5.92171,5.92328,182000000.0
2006-06-26 15:45:00,5.92285,5.93294,5.92224,5.93294,230000000.0
2006-06-26 16:00:00,5.93324,5.938,5.9316,5.93553,195000000.0
2006-06-26 16:15:00,5.93583,5.93806,5.93262,5.93643,182000000.0
2006-06-26 16:30:00,5.93498,5.93847,5.93314,5.9344,217000000.0
2006-06-26 16:45:00,5.93406,5.93692,5.9327,5.93495,177000000.0
2006-06-26 17:00:00,5.93422,5.94064,5.93347,5.93778,192000000.0
2006-06-26 17:15:00,5.93678,5.93724,5.93296,5.93516,188000000.0
2006-06-26 17:30:00,5.93524,5.93967,5.93114,5.93423,203000000.0
2006-06-26 17:45:00,5.93453,5.93481,5.9313,5.93365,212000000.0
2006-06-26 18:00:00,5.934,5.93441,5.92726,5.92784,203000000.0
2006-06-26 18:15:00,5.92767,5.93273,5.92743,5.93034,191000000.0
2006-06-26 18:30:00,5.92998,5.93115,5.92659,5.92782,208000000.0
2006-06-26 18:45:00,5.928,5.92952,5.926,5.92824,200000000.0
2006-06-26 19:00:00,5.92854,5.92854,5.91982,5.9201,214000000.0
2006-06-26 19:15:00,5.92051,5.9223,5.91493,5.91757,195000000.0
2006-06-26 19:30:00,5.91732,5.91791,5.90973,5.91369,199000000.0
2006-06-26 19:45:00,5.91295,5.91538,5.91151,5.91489,209000000.0
2006-06-26 20:00:00,5.91469,5.91615,5.91258,5.9148,198000000.0
2006-06-26 20:15:00,5.91545,5.91873,5.91404,5.91805,192000000.0
2006-06-26 20:30:00,5.91725,5.91833,5.91553,5.91701,218000000.0
2006-06-26 20:45:00,5.91661,5.92185,5.9154,5.91993,194000000.0
2006-06-26 21:00:00,5.92059,5.92339,5.91922,5.92156,200000000.0
2006-06-26 21:15:00,5.92203,5.9229,5.91952,5.9207,178000000.0
2006-06-26 21:30:00,5.9216,5.92577,5.92002,5.92496,212000000.0
2006-06-26 21:45:00,5.9235,5.92443,5.91957,5.91984,196000000.0
2006-06-26 22:00:00,5.91974,5.92263,5.91903,5.91931,210000000.0
2006-06-26 22:15:00,5.919,5.92129,5.91805,5.92051,201000000.0
2006-06-26 22:30:00,5.92028,5.92068,5.91738,5.91898,179000000.0
2006-06-26 22:45:00,5.91784,5.92069,5.9172,5.91939,202000000.0
2006-06-26 23:00:00,5.92042,5.92079,5.91397,5.91716,194000000.0
2006-06-26 23:15:00,5.91796,5.91913,5.91542,5.91709,195000000.0
2006-06-26 23:30:00,5.91713,5.91891,5.91621,5.91759,214000000.0
2006-06-26 23:45:00,5.91721,5.91775,5.91437,5.91552,219000000.0
2006-06-27 00:00:00,5.91597,5.91939,5.9148,5.91931,195000000.0
2006-06-27 00:15:00,5.91769,5.91916,5.91673,5.91762,191000000.0
2006-06-27 00:30:00,5.91769,5.91918,5.91594,5.91602,205000000.0
2006-06-27 00:45:00,5.91626,5.91917,5.91573,5.91768,189000000.0
2006-06-27 01:00:00,5.91799,5.91799,5.9131,5.91485,188000000.0
2006-06-27 01:15:00,5.91458,5.9161,5.91315,5.91416,192000000.0
2006-06-27 01:30:00,5.9156,5.9156,5.91178,5.91276,211000000.0
2006-06-27 01:45:00,5.91205,5.91423,5.90681,5.90744,196000000.0
2006-06-27 02:00:00,5.90716,5.91123,5.9043,5.90713,216000000.0
2006-06-27 02:15:00,5.90734,5.90934,5.90511,5.90731,203000000.0
2006-06-27 02:30:00,5.90759,5.90859,5.90449,5.90531,204000000.0
2006-06-27 02:45:00,5.90556,5.90851,5.90279,5.90501,200000000.0
2006-06-27 03:00:00,5.90486,5.90711,5.90201,5.90314,215000000.0
2006-06-27 03:15:00,5.9043,5.91154,5.9027,5.90954,183000000.0
2006-06-27 03:30:00,5.9083,5.9114,5.90622,5.91009,210000000.0
2006-06-27 03:45:00,5.90993,5.90999,5.90658,5.90822,190000000.0
2006-06-27 04:00:00,5.90759,5.9084,5.90469,5.90482,213000000.0
2006-06-27 04:15:00,5.90472,5.9071,5.90329,5.90609,172000000.0
2006-06-27 04:30:00,5.90665,5.9075,5.90367,5.9059,184000000.0
2006-06-27 04:45:00,5.9057,5.90845,5.90434,5.90586,199000000.0
2006-06-27 05:00:00,5.90646,5.90831,5.90463,5.90488,193000000.0
2006-06-27 05:15:00,5.9052,5.90708,5.90363,5.90378,212000000.0
2006-06-27 05:30:00,5.90361,5.90626,5.90361,5.90524,215000000.0
2006-06-27 05:45:00,5.90505,5.90976,5.90401,5.90881,209000000.0
2006-06-27 06:00:00,5.90835,5.91481,5.90776,5.91247,231000000.0
2006-06-27 06:15:00,5.91265,5.91477,5.91119,5.91119,208000000.0
2006-06-27 06:30:00,5.91135,5.91358,5.90905,5.90976,201000000.0
2006-06-27 06:45:00,5.90979,5.91264,5.909,5.91022,189000000.0
2006-06-27 07:00:00,5.90958,5.91064,5.90693,5.90806,199000000.0
2006-06-27 07:15:00,5.90752,5.9096,5.9059,5.90765,234000000.0
2006-06-27 07:30:00,5.90738,5.91166,5.90607,5.90964,179000000.0
2006-06-27 07:45:00,5.9108,5.91442,5.90936,5.91436,188000000.0
2006-06-27 08:00:00,5.9142,5.91529,5.91147,5.91413,196000000.0
2006-06-27 08:15:00,5.91492,5.9153,5.91187,5.913,179000000.0
2006-06-27 08:30:00,5.9122,5.9172,5.91206,5.91493,176000000.0
2006-06-27 08:45:00,5.91569,5.91587,5.9099,5.91136,227000000.0
2006-06-27 09:00:00,5.91115,5.91541,5.91037,5.91392,195000000.0
2006-06-27 09:15:00,5.91423,5.91654,5.91295,5.91588,214000000.0
2006-06-27 09:30:00,5.91574,5.92016,5.90844,5.91028,228000000.0
2006-06-27 09:45:00,5.9095,5.91536,5.90806,5.91397,218000000.0
2006-06-27 10:00:00,5.91269,5.91531,5.90395,5.9145,195000000.0
2006-06-27 10:15:00,5.91442,5.92255,5.91281,5.91434,194000000.0
2006-06-27 10:30:00,5.91332,5.91897,5.91267,5.91541,191000000.0
2006-06-27 10:45:00,5.91648,5.91735,5.91396,5.91621,176000000.0
2006-06-27 11:00:00,5.91675,5.92349,5.91546,5.92155,199000000.0
2006-06-27 11:15:00,5.92159,5.92253,5.9188,5.92063,203000000.0
2006-06-27 11:30:00,5.92039,5.92292,5.91887,5.92168,198000000.0
2006-06-27 11:45:00,5.92125,5.92361,5.91867,5.92095,182000000.0
2006-06-27 12:00:00,5.9211,5.92761,5.91919,5.92761,187000000.0
2006-06-27 12:15:00,5.92774,5.92942,5.92557,5.92727,183000000.0
2006-06-27 12:30:00,5.9265,5.92791,5.92339,5.92486,195000000.0
2006-06-27 12:45:00,5.92448,5.92567,5.92287,5.92488,193000000.0
2006-06-27 13:00:00,5.9256,5.92667,5.92081,5.92649,237000000.0
2006-06-27 13:15:00,5.92539,5.928,5.92294,5.92452,203000000.0
2006-06-27 13:30:00,5.92422,5.92811,5.92322,5.92722,175000000.0
2006-06-27 13:45:00,5.92701,5.92829,5.92364,5.92807,181000000.0
2006-06-27 14:00:00,5.92815,5.92947,5.92579,5.92839,188000000.0
2006-06-27 14:15:00,5.92792,5.92823,5.91855,5.92178,193000000.0
2006-06-27 14:30:00,5.92127,5.92231,5.91632,5.9181,200000000.0
2006-06-27 14:45:00,5.91679,5.9175,5.91311,5.91588,187000000.0
2006-06-27 15:00:00,5.9167,5.91732,5.91056,5.91314,205000000.0
2006-06-27 15:15:00,5.9129,5.9173,5.91081,5.9132,198000000.0
2006-06-27 15:30:00,5.91368,5.91733,5.91175,5.91408,182000000.0
2006-06-27 15:45:00,5.91515,5.91916,5.91414,5.91774,230000000.0
2006-06-27 16:00:00,5.91821,5.92193,5.91519,5.91678,195000000.0
2006-06-27 16:15:00,5.91577,5.91577,5.90803,5.91018,182000000.0
2006-06-27 16:30:00,5.91086,5.91632,5.90997,5.91455,217000000.0
2006-06-27 16:45:00,5.91417,5.91529,5.91197,5.91499,177000000.0
2006-06-27 17:00:00,5.9152,5.9167,5.91327,5.91653,192000000.0
2006-06-27 17:15:00,5.91625,5.91625,5.91011,5.91214,188000000.0
2006-06-27 17:30:00,5.91148,5.91755,5.90965,5.91596,203000000.0
2006-06-27 17:45:00,5.91629,5.92096,5.91541,5.9185,212000000.0
2006-06-27 18:00:00,5.9193,5.92205,5.9172,5.9189,203000000.0
2006-06-27 18:15:00,5.91898,5.92006,5.91675,5.91808,191000000.0
2006-06-27 18:30:00,5.91749,5.92024,5.91496,5.91577,208000000.0
2006-06-27 18:45:00,5.91587,5.91704,5.91331,5.91675,200000000.0
2006-06-27 19:00:00,5.91654,5.91792,5.9146,5.91643,214000000.0
2006-06-27 19:15:00,5.91629,5.91945,5.91629,5.91798,195000000.0
2006-06-27 19:30:00,5.91803,5.9216,5.91674,5.91864,199000000.0
2006-06-27 19:45:00,5.91812,5.92172,5.91758,5.92172,209000000.0
2006-06-27 20:00:00,5.92202,5.92202,5.91882,5.91964,198000000.0
2006-06-27 20:15:00,5.91931,5.92243,5.91811,5.91971,192000000.0
2006-06-27 20:30:00,5.91983,5.92089,5.91713,5.91852,218000000.0
2006-06-27 20:45:00,5.91808,5.92078,5.91749,5.92065,194000000.0
2006-06-27 21:00:00,5.92033,5.92049,5.91708,5.91809,200000000.0
2006-06-27 21:15:00,5.91686,5.9196,5.91613,5.9194,178000000.0
2006-06-27 21:30:00,5.91895,5.92192,5.91727,5.92036,212000000.0
2006-06-27 21:45:00,5.9202,5.92152,5.91916,5.91987,196000000.0
2006-06-27 22:00:00,5.91943,5.92463,5.91908,5.92274,210000000.0
2006-06-27 22:15:00,5.92272,5.92407,5.92087,5.92357,201000000.0
2006-06-27 22:30:00,5.92346,5.92384,5.92142,5.92313,179000000.0
2006-06-27 22:45:00,5.92366,5.92433,5.92061,5.92328,202000000.0
2006-06-27 23:00:00,5.92337,5.92348,5.91933,5.91966,194000000.0
2006-06-27 23:15:00,5.92035,5.92153,5.91914,5.92063,195000000.0
2006-06-27 23:30:00,5.92112,5.92219,5.91955,5.92051,214000000.0
2006-06-27 23:45:00,5.92089,5.92569,5.91993,5.92452,219000000.0
2006-06-28 00:00:00,5.92484,5.92644,5.9225,5.92269,195000000.0
2006-06-28 00:15:00,5.92216,5.92679,5.92195,5.92567,191000000.0
2006-06-28 00:30:00,5.92532,5.92601,5.92411,5.92474,205000000.0
2006-06-28 00:45:00,5.92515,5.92887,5.92515,5.92727,189000000.0
2006-06-28 01:00:00,5.9279,5.92857,5.92542,5.92795,188000000.0
2006-06-28 01:15:00,5.92841,5.92843,5.92429,5.92536,192000000.0
2006-06-28 01:30:00,5.92564,5.92677,5.9244,5.92495,211000000.0
2006-06-28 01:45:00,5.92565,5.92755,5.9249,5.92596,196000000.0
2006-06-28 02:00:00,5.92652,5.92716,5.92433,5.92528,216000000.0
2006-06-28 02:15:00,5.92584,5.92719,5.92207,5.92342,203000000.0
2006-06-28 02:30:00,5.92354,5.92516,5.92244,5.92432,204000000.0
2006-06-28 02:45:00,5.92377,5.92579,5.92183,5.923,200000000.0
2006-06-28 03:00:00,5.92329,5.92468,5.92021,5.92392,215000000.0
2006-06-28 03:15:00,5.92437,5.92731,5.92386,5.92528,183000000.0
2006-06-28 03:30:00,5.92547,5.92677,5.92355,5.92541,210000000.0
2006-06-28 03:45:00,5.92552,5.92677,5.92362,5.92598,190000000.0
2006-06-28 04:00:00,5.92484,5.92614,5.92334,5.92548,213000000.0
2006-06-28 04:15:00,5.92516,5.92626,5.92173,5.92252,172000000.0
2006-06-28 04:30:00,5.92293,5.92311,5.9207,5.92176,184000000.0
2006-06-28 04:45:00,5.92164,5.92239,5.91906,5.91981,199000000.0
2006-06-28 05:00:00,5.9215,5.92525,5.92091,5.92525,193000000.0
2006-06-28 05:15:00,5.92417,5.92664,5.9227,5.92564,212000000.0
2006-06-28 05:30:00,5.92565,5.92678,5.92329,5.92442,215000000.0
2006-06-28 05:45:00,5.92468,5.92556,5.92324,5.92504,209000000.0
2006-06-28 06:00:00,5.92456,5.92557,5.92347,5.92445,231000000.0
2006-06-28 06:15:00,5.92439,5.92548,5.92264,5.92322,208000000.0
2006-06-28 06:30:00,5.92386,5.92571,5.92281,5.92396,201000000.0
2006-06-28 06:45:00,5.92333,5.92563,5.92322,5.92535,189000000.0
2006-06-28 07:00:00,5.92471,5.92587,5.92338,5.92422,199000000.0
2006-06-28 07:15:00,5.92416,5.92577,5.92318,5.92442,234000000.0
2006-06-28 07:30:00,5.92396,5.92634,5.9231,5.9242,179000000.0
2006-06-28 07:45:00,5.92448,5.92657,5.92324,5.92514,188000000.0
2006-06-28 08:00:00,5.92534,5.92896,5.92365,5.92842,196000000.0
2006-06-28 08:15:00,5.9278,5.93113,5.92589,5.92783,179000000.0
2006-06-28 08:30:00,5.92766,5.9279,5.92377,5.92526,176000000.0
2006-06-28 08:45:00,5.92514,5.92553,5.92141,5.9239,227000000.0
2006-06-28 09:00:00,5.92558,5.93367,5.92378,5.92967,195000000.0
2006-06-28 09:15:00,5.93027,5.93245,5.92814,5.93188,214000000.0
2006-06-28 09:30:00,5.9312,5.9345,5.92951,5.93031,228000000.0
2006-06-28 09:45:00,5.93019,5.93215,5.92905,5.93053,218000000.0
2006-06-28 10:00:00,5.9309,5.9309,5.92669,5.92998,195000000.0
2006-06-28 10:15:00,5.92918,5.93146,5.92856,5.92934,194000000.0
2006-06-28 10:30:00,5.92923,5.93076,5.92778,5.93029,191000000.0
2006-06-28 10:45:00,5.92988,5.93062,5.92466,5.92588,176000000.0
2006-06-28 11:00:00,5.9269,5.92949,5.92523,5.92848,199000000.0
2006-06-28 11:15:00,5.92877,5.93096,5.92748,5.93034,203000000.0
2006-06-28 11:30:00,5.93043,5.93113,5.92842,5.92941,198000000.0
2006-06-28 11:45:00,5.93016,5.93043,5.92701,5.9291,182000000.0
2006-06-28 12:00:00,5.92995,5.93006,5.92495,5.92782,187000000.0
2006-06-28 12:15:00,5.9279,5.9289,5.92562,5.92562,183000000.0
2006-06-28 12:30:00,5.92632,5.92951,5.92607,5.92935,195000000.0
2006-06-28 12:45:00,5.92914,5.93079,5.92759,5.92901,193000000.0
2006-06-28 13:00:00,5.92923,5.93114,5.92798,5.92883,237000000.0
2006-06-28 13:15:00,5.92909,5.93164,5.92814,5.92982,203000000.0
2006-06-28 13:30:00,5.92918,5.93059,5.9267,5.92686,175000000.0
2006-06-28 13:45:00,5.92686,5.9291,5.92622,5.9266,181000000.0
2006-06-28 14:00:00,5.92693,5.92868,5.92541,5.92727,188000000.0
2006-06-28 14:15:00,5.92552,5.93083,5.92369,5.92898,193000000.0
2006-06-28 14:30:00,5.93138,5.93363,5.92687,5.92771,200000000.0
2006-06-28 14:45:00,5.92881,5.93849,5.92763,5.9369,187000000.0
2006-06-28 15:00:00,5.93639,5.93813,5.93338,5.93496,205000000.0
2006-06-28 15:15:00,5.93595,5.93729,5.9329,5.93532,198000000.0
2006-06-28 15:30:00,5.93429,5.93447,5.92926,5.9311,182000000.0
2006-06-28 15:45:00,5.93069,5.93552,5.93022,5.93364,230000000.0
2006-06-28 16:00:00,5.93448,5.93666,5.93136,5.93378,195000000.0
2006-06-28 16:15:00,5.93166,5.94526,5.9313,5.94418,182000000.0
2006-06-28 16:30:00,5.94402,5.95265,5.94268,5.94766,217000000.0
2006-06-28 16:45:00,5.9479,5.95244,5.94694,5.94799,177000000.0
2006-06-28 17:00:00,5.94705,5.94818,5.94333,5.94536,192000000.0
2006-06-28 17:15:00,5.94544,5.94582,5.94169,5.94346,188000000.0
2006-06-28 17:30:00,5.94349,5.94732,5.94203,5.94731,203000000.0
2006-06-28 17:45:00,5.94651,5.94778,5.94389,5.94527,212000000.0
2006-06-28 18:00:00,5.94444,5.94963,5.94414,5.94744,203000000.0
2006-06-28 18:15:00,5.94797,5.94947,5.9412,5.9412,191000000.0
2006-06-28 18:30:00,5.9416,5.94386,5.94128,5.94284,208000000.0
2006-06-28 18:45:00,5.94303,5.94462,5.94271,5.94339,200000000.0
2006-06-28 19:00:00,5.94387,5.94583,5.9427,5.9445,214000000.0
2006-06-28 19:15:00,5.94445,5.94743,5.94383,5.94634,195000000.0
2006-06-28 19:30:00,5.94604,5.94604,5.94411,5.94428,199000000.0
2006-06-28 19:45:00,5.94416,5.94555,5.9419,5.94258,209000000.0
2006-06-28 20:00:00,5.94231,5.94311,5.9401,5.9413,198000000.0
2006-06-28 20:15:00,5.94171,5.94273,5.93973,5.94017,192000000.0
2006-06-28 20:30:00,5.93986,5.94138,5.93883,5.93951,218000000.0
2006-06-28 20:45:00,5.93944,5.94151,5.93207,5.93207,194000000.0
2006-06-28 21:00:00,5.93256,5.93587,5.93213,5.93392,200000000.0
2006-06-28 21:15:00,5.9336,5.93599,5.93251,5.9332,178000000.0
2006-06-28 21:30:00,5.93429,5.93574,5.93372,5.93525,212000000.0
2006-06-28 21:45:00,5.93505,5.93617,5.93413,5.93469,196000000.0
2006-06-28 22:00:00,5.93491,5.9363,5.93374,5.93394,210000000.0
2006-06-28 22:15:00,5.93381,5.93458,5.93166,5.93305,201000000.0
2006-06-28 22:30:00,5.9321,5.93382,5.93159,5.9338,179000000.0
2006-06-28 22:45:00,5.93346,5.93436,5.93214,5.93389,202000000.0
2006-06-28 23:00:00,5.93132,5.93413,5.93112,5.93194,194000000.0
2006-06-28 23:15:00,5.93323,5.93489,5.93174,5.9343,195000000.0
2006-06-28 23:30:00,5.93432,5.93595,5.93275,5.93403,214000000.0
2006-06-28 23:45:00,5.93384,5.93893,5.93298,5.9381,219000000.0
2006-06-29 00:00:00,5.93797,5.93987,5.93551,5.93874,195000000.0
2006-06-29 00:15:00,5.93861,5.9416,5.93588,5.93787,191000000.0
2006-06-29 00:30:00,5.93804,5.94037,5.937,5.93722,205000000.0
2006-06-29 00:45:00,5.93728,5.94053,5.93714,5.93856,189000000.0
2006-06-29 01:00:00,5.93977,5.94353,5.93791,5.94172,188000000.0
2006-06-29 01:15:00,5.94254,5.94285,5.93774,5.93973,192000000.0
2006-06-29 01:30:00,5.93948,5.94083,5.93857,5.93917,211000000.0
2006-06-29 01:45:00,5.93937,5.94182,5.93793,5.93861,196000000.0
2006-06-29 02:00:00,5.94035,5.94053,5.93762,5.93892,216000000.0
2006-06-29 02:15:00,5.94022,5.94116,5.93751,5.93822,203000000.0
2006-06-29 02:30:00,5.93826,5.94054,5.9369,5.94048,204000000.0
2006-06-29 02:45:00,5.94006,5.94161,5.93876,5.94016,200000000.0
2006-06-29 03:00:00,5.9387,5.94209,5.93868,5.94025,215000000.0
2006-06-29 03:15:00,5.93976,5.94177,5.93903,5.94015,183000000.0
2006-06-29 03:30:00,5.94173,5.94225,5.93864,5.93888,210000000.0
2006-06-29 03:45:00,5.93854,5.94186,5.93854,5.9407,190000000.0
2006-06-29 04:00:00,5.94057,5.9419,5.93823,5.94005,213000000.0
2006-06-29 04:15:00,5.93966,5.94082,5.93348,5.93821,172000000.0
2006-06-29 04:30:00,5.9384,5.93915,5.93654,5.93727,184000000.0
2006-06-29 04:45:00,5.93742,5.93948,5.93639,5.93818,199000000.0
2006-06-29 05:00:00,5.93755,5.93886,5.93592,5.93749,193000000.0
2006-06-29 05:15:00,5.93761,5.93998,5.9363,5.9389,212000000.0
2006-06-29 05:30:00,5.93852,5.94089,5.93754,5.93968,215000000.0
2006-06-29 05:45:00,5.93928,5.94009,5.93766,5.93957,209000000.0
2006-06-29 06:00:00,5.93938,5.94109,5.93706,5.93936,231000000.0
2006-06-29 06:15:00,5.93953,5.94069,5.93748,5.93898,208000000.0
2006-06-29 06:30:00,5.93915,5.94029,5.93743,5.93857,201000000.0
2006-06-29 06:45:00,5.93813,5.93927,5.93711,5.9372,189000000.0
2006-06-29 07:00:00,5.93685,5.93885,5.93576,5.93744,199000000.0
2006-06-29 07:15:00,5.93591,5.93784,5.93482,5.93687,234000000.0
2006-06-29 07:30:00,5.93626,5.93739,5.93464,5.93592,179000000.0
2006-06-29 07:45:00,5.93617,5.94011,5.93589,5.93769,188000000.0
2006-06-29 08:00:00,5.93711,5.93964,5.93461,5.93804,196000000.0
2006-06-29 08:15:00,5.93794,5.94048,5.93644,5.93675,179000000.0
2006-06-29 08:30:00,5.93658,5.94103,5.93458,5.93876,176000000.0
2006-06-29 08:45:00,5.9386,5.94119,5.93822,5.9406,227000000.0
2006-06-29 09:00:00,5.94026,5.941,5.93661,5.93881,195000000.0
2006-06-29 09:15:00,5.93903,5.94009,5.93718,5.93736,214000000.0
2006-06-29 09:30:00,5.93814,5.93975,5.93643,5.93916,228000000.0
2006-06-29 09:45:00,5.93892,5.93961,5.93606,5.93621,218000000.0
2006-06-29 10:00:00,5.93669,5.94206,5.93599,5.94029,195000000.0
2006-06-29 10:15:00,5.94213,5.94355,5.93854,5.94352,194000000.0
2006-06-29 10:30:00,5.94337,5.94536,5.93961,5.94125,191000000.0
2006-06-29 10:45:00,5.94019,5.94333,5.93945,5.94143,176000000.0
2006-06-29 11:00:00,5.94074,5.94459,5.94004,5.94182,199000000.0
2006-06-29 11:15:00,5.94178,5.94351,5.93932,5.94315,203000000.0
2006-06-29 11:30:00,5.94315,5.94456,5.94163,5.94233,198000000.0
2006-06-29 11:45:00,5.9419,5.9494,5.9415,5.94652,182000000.0
2006-06-29 12:00:00,5.94677,5.94799,5.94279,5.94453,187000000.0
2006-06-29 12:15:00,5.94396,5.94486,5.94193,5.94371,183000000.0
2006-06-29 12:30:00,5.94373,5.94753,5.94295,5.9455,195000000.0
2006-06-29 12:45:00,5.94524,5.94769,5.94523,5.94739,193000000.0
2006-06-29 13:00:00,5.94835,5.95015,5.94637,5.95015,237000000.0
2006-06-29 13:15:00,5.94957,5.95101,5.94715,5.94885,203000000.0
2006-06-29 13:30:00,5.94709,5.94939,5.94577,5.94823,175000000.0
2006-06-29 13:45:00,5.94807,5.95004,5.94606,5.9481,181000000.0
2006-06-29 14:00:00,5.94655,5.94769,5.94365,5.94555,188000000.0
2006-06-29 14:15:00,5.94629,5.948,5.94549,5.94699,193000000.0
2006-06-29 14:30:00,5.9474,5.94778,5.93637,5.93832,200000000.0
2006-06-29 14:45:00,5.93795,5.94007,5.93411,5.93638,187000000.0
2006-06-29 15:00:00,5.93626,5.9394,5.93503,5.93586,205000000.0
2006-06-29 15:15:00,5.93663,5.94008,5.93581,5.93738,198000000.0
2006-06-29 15:30:00,5.93803,5.93944,5.93584,5.93837,182000000.0
2006-06-29 15:45:00,5.93881,5.94421,5.9379,5.94301,230000000.0
2006-06-29 16:00:00,5.9429,5.94394,5.93663,5.93805,195000000.0
2006-06-29 16:15:00,5.93831,5.94099,5.93512,5.94038,182000000.0
2006-06-29 16:30:00,5.94088,5.94312,5.93691,5.93906,217000000.0
2006-06-29 16:45:00,5.93903,5.94394,5.93848,5.94134,177000000.0
2006-06-29 17:00:00,5.94118,5.94333,5.94023,5.9413,192000000.0
2006-06-29 17:15:00,5.94132,5.94169,5.93817,5.93936,188000000.0
2006-06-29 17:30:00,5.93957,5.94396,5.93816,5.94311,203000000.0
2006-06-29 17:45:00,5.94399,5.94678,5.94114,5.94356,212000000.0
2006-06-29 18:00:00,5.94459,5.94615,5.94302,5.94381,203000000.0
2006-06-29 18:15:00,5.94399,5.94552,5.93925,5.93986,191000000.0
2006-06-29 18:30:00,5.93936,5.94543,5.93856,5.94295,208000000.0
2006-06-29 18:45:00,5.94384,5.94418,5.93967,5.94074,200000000.0
2006-06-29 19:00:00,5.94109,5.94194,5.93805,5.93967,214000000.0
2006-06-29 19:15:00,5.9392,5.9406,5.937,5.93756,195000000.0
2006-06-29 19:30:00,5.93664,5.94511,5.93618,5.94263,199000000.0
2006-06-29 19:45:00,5.94204,5.9475,5.93827,5.94465,209000000.0
2006-06-29 20:00:00,5.9447,5.94969,5.94333,5.94337,198000000.0
2006-06-29 20:15:00,5.94433,5.94655,5.90271,5.90538,192000000.0
2006-06-29 20:30:00,5.90552,5.90592,5.88881,5.89057,218000000.0
2006-06-29 20:45:00,5.89095,5.893,5.88173,5.8834,194000000.0
2006-06-29 21:00:00,5.88386,5.89351,5.88305,5.89031,200000000.0
2006-06-29 21:15:00,5.89043,5.89189,5.88608,5.88735,178000000.0
2006-06-29 21:30:00,5.88802,5.89331,5.88705,5.89165,212000000.0
2006-06-29 21:45:00,5.89253,5.89433,5.8896,5.88999,196000000.0
2006-06-29 22:00:00,5.89037,5.89211,5.88887,5.88967,210000000.0
2006-06-29 22:15:00,5.8897,5.89088,5.88735,5.88961,201000000.0
2006-06-29 22:30:00,5.88908,5.89163,5.88325,5.88518,179000000.0
2006-06-29 22:45:00,5.88486,5.88668,5.88193,5.88328,202000000.0
2006-06-29 23:00:00,5.88278,5.88535,5.88093,5.88495,194000000.0
2006-06-29 23:15:00,5.88399,5.88664,5.883,5.88426,195000000.0
2006-06-29 23:30:00,5.88421,5.8856,5.87963,5.88009,214000000.0
2006-06-29 23:45:00,5.87995,5.88228,5.87964,5.88016,219000000.0
2006-06-30 00:00:00,5.88078,5.88276,5.88013,5.88108,195000000.0
2006-06-30 00:15:00,5.88091,5.88317,5.88038,5.88162,191000000.0
2006-06-30 00:30:00,5.8803,5.88477,5.88018,5.88302,205000000.0
2006-06-30 00:45:00,5.8833,5.88503,5.88202,5.88317,189000000.0
2006-06-30 01:00:00,5.88403,5.88602,5.88328,5.8836,188000000.0
2006-06-30 01:15:00,5.88351,5.88534,5.88205,5.88314,192000000.0
2006-06-30 01:30:00,5.8832,5.8841,5.87987,5.88154,211000000.0
2006-06-30 01:45:00,5.88162,5.88428,5.88103,5.88324,196000000.0
2006-06-30 02:00:00,5.88265,5.88368,5.87966,5.88044,216000000.0
2006-06-30 02:15:00,5.88089,5.88446,5.88017,5.88307,203000000.0
2006-06-30 02:30:00,5.88265,5.88408,5.88115,5.88243,204000000.0
2006-06-30 02:45:00,5.88136,5.8833,5.87762,5.87922,200000000.0
2006-06-30 03:00:00,5.87953,5.88021,5.87094,5.87478,215000000.0
2006-06-30 03:15:00,5.87431,5.87572,5.86791,5.87041,183000000.0
2006-06-30 03:30:00,5.86855,5.87056,5.85964,5.86162,210000000.0
2006-06-30 03:45:00,5.86186,5.86302,5.85863,5.86256,190000000.0
2006-06-30 04:00:00,5.86218,5.86426,5.85915,5.8633,213000000.0
2006-06-30 04:15:00,5.86482,5.86492,5.85946,5.86052,172000000.0
2006-06-30 04:30:00,5.86059,5.86436,5.85959,5.86277,184000000.0
2006-06-30 04:45:00,5.86218,5.86797,5.86187,5.86797,199000000.0
2006-06-30 05:00:00,5.86779,5.86857,5.86413,5.86604,193000000.0
2006-06-30 05:15:00,5.86547,5.86561,5.86196,5.86246,212000000.0
2006-06-30 05:30:00,5.86091,5.86249,5.85958,5.86074,215000000.0
2006-06-30 05:45:00,5.86119,5.86373,5.85664,5.86235,209000000.0
2006-06-30 06:00:00,5.86377,5.86542,5.86031,5.86128,231000000.0
2006-06-30 06:15:00,5.8611,5.86244,5.85829,5.85892,208000000.0
2006-06-30 06:30:00,5.85939,5.86122,5.85814,5.86037,201000000.0
2006-06-30 06:45:00,5.86008,5.86193,5.85912,5.86055,189000000.0
2006-06-30 07:00:00,5.85908,5.86072,5.85734,5.85935,199000000.0
2006-06-30 07:15:00,5.85829,5.85999,5.85586,5.85667,234000000.0
2006-06-30 07:30:00,5.85601,5.85878,5.85305,5.8538,179000000.0
2006-06-30 07:45:00,5.85426,5.85499,5.85081,5.85462,188000000.0
2006-06-30 08:00:00,5.85437,5.8613,5.8528,5.86122,196000000.0
2006-06-30 08:15:00,5.86097,5.86622,5.85997,5.86406,179000000.0
2006-06-30 08:30:00,5.86425,5.867,5.86356,5.86634,176000000.0
2006-06-30 08:45:00,5.86657,5.86773,5.86366,5.86528,227000000.0
2006-06-30 09:00:00,5.86544,5.86643,5.86043,5.86192,195000000.0
2006-06-30 09:15:00,5.86249,5.86295,5.85777,5.85955,214000000.0
2006-06-30 09:30:00,5.85924,5.86147,5.85701,5.85842,228000000.0
2006-06-30 09:45:00,5.85754,5.86024,5.85525,5.85931,218000000.0
2006-06-30 10:00:00,5.85899,5.86464,5.85846,5.86303,195000000.0
2006-06-30 10:15:00,5.86269,5.86416,5.85959,5.86168,194000000.0
2006-06-30 10:30:00,5.86198,5.86297,5.85875,5.86104,191000000.0
2006-06-30 10:45:00,5.8615,5.86314,5.8598,5.86149,176000000.0
2006-06-30 11:00:00,5.86081,5.86414,5.85947,5.86008,199000000.0
2006-06-30 11:15:00,5.86059,5.86272,5.85922,5.86095,203000000.0
2006-06-30 11:30:00,5.86072,5.86177,5.85888,5.85967,198000000.0
2006-06-30 11:45:00,5.85963,5.86184,5.85905,5.86068,182000000.0
2006-06-30 12:00:00,5.86146,5.86437,5.85972,5.86253,187000000.0
2006-06-30 12:15:00,5.86157,5.86171,5.85662,5.85924,183000000.0
2006-06-30 12:30:00,5.85871,5.86224,5.85801,5.86108,195000000.0
2006-06-30 12:45:00,5.86144,5.86353,5.85951,5.86184,193000000.0
2006-06-30 13:00:00,5.8621,5.8621,5.85948,5.8613,237000000.0
2006-06-30 13:15:00,5.86222,5.86228,5.85997,5.86228,203000000.0
2006-06-30 13:30:00,5.86532,5.86532,5.85975,5.8625,175000000.0
2006-06-30 13:45:00,5.86203,5.86475,5.86069,5.86406,181000000.0
2006-06-30 14:00:00,5.86483,5.86528,5.85797,5.86155,188000000.0
2006-06-30 14:15:00,5.86116,5.86175,5.85848,5.86034,193000000.0
2006-06-30 14:30:00,5.8596,5.86026,5.83626,5.83986,200000000.0
2006-06-30 14:45:00,5.83968,5.84656,5.83742,5.84583,187000000.0
2006-06-30 15:00:00,5.84683,5.84745,5.84036,5.84096,205000000.0
2006-06-30 15:15:00,5.84156,5.84297,5.83867,5.84254,198000000.0
2006-06-30 15:30:00,5.84278,5.84339,5.83914,5.84094,182000000.0
2006-06-30 15:45:00,5.83978,5.84108,5.83491,5.83491,230000000.0
2006-06-30 16:00:00,5.8362,5.84231,5.83549,5.84067,195000000.0
2006-06-30 16:15:00,5.83969,5.84168,5.8378,5.83914,182000000.0
2006-06-30 16:30:00,5.83888,5.83888,5.83074,5.8336,217000000.0
2006-06-30 16:45:00,5.8332,5.83445,5.82637,5.82874,177000000.0
2006-06-30 17:00:00,5.82924,5.83428,5.82806,5.83128,192000000.0
2006-06-30 17:15:00,5.83128,5.83128,5.82495,5.83057,188000000.0
2006-06-30 17:30:00,5.83102,5.83482,5.83034,5.83163,203000000.0
2006-06-30 17:45:00,5.83196,5.8337,5.83065,5.83178,212000000.0
2006-06-30 18:00:00,5.83186,5.83274,5.82898,5.83137,203000000.0
2006-06-30 18:15:00,5.83111,5.83283,5.83,5.83148,191000000.0
2006-06-30 18:30:00,5.83137,5.83258,5.82939,5.83122,208000000.0
2006-06-30 18:45:00,5.83128,5.83216,5.82711,5.82826,200000000.0
2006-06-30 19:00:00,5.82762,5.8298,5.82674,5.828,214000000.0
2006-06-30 19:15:00,5.82915,5.82961,5.82644,5.82816,195000000.0
2006-06-30 19:30:00,5.82687,5.8311,5.82557,5.83097,199000000.0
2006-06-30 19:45:00,5.83042,5.83154,5.82796,5.83089,209000000.0
2006-06-30 20:00:00,5.83031,5.83208,5.82531,5.82665,198000000.0
2006-06-30 20:15:00,5.82604,5.83005,5.82516,5.83004,192000000.0
2006-06-30 20:30:00,5.82896,5.83014,5.82734,5.82921,218000000.0
2006-06-30 20:45:00,5.82882,5.83015,5.82757,5.82757,194000000.0
2006-06-30 21:00:00,5.82812,5.82846,5.82544,5.82736,200000000.0
2006-06-30 21:15:00,5.82756,5.82832,5.82471,5.82583,178000000.0
2006-06-30 21:30:00,5.82581,5.82733,5.82487,5.8264,212000000.0
2006-06-30 21:45:00,5.82623,5.82769,5.82476,5.82633,196000000.0
2006-06-30 22:00:00,5.82465,5.82594,5.82263,5.82315,210000000.0
2006-06-30 22:15:00,5.82367,5.82602,5.82367,5.8247,201000000.0
2006-06-30 22:30:00,5.82476,5.82642,5.82305,5.82495,179000000.0
2006-06-30 22:45:00,5.82519,5.82638,5.82344,5.82589,202000000.0
2006-07-03 02:00:00,5.82473,5.82968,5.82454,5.82918,216000000.0
2006-07-03 02:15:00,5.82933,5.8316,5.82402,5.82402,203000000.0
2006-07-03 02:30:00,5.82494,5.82744,5.82092,5.82548,204000000.0
2006-07-03 02:45:00,5.82567,5.82954,5.82517,5.82842,200000000.0
2006-07-03 03:00:00,5.82812,5.83212,5.82678,5.82882,215000000.0
2006-07-03 03:15:00,5.82853,5.8349,5.82817,5.833,183000000.0
2006-07-03 03:30:00,5.83348,5.83558,5.83238,5.83335,210000000.0
2006-07-03 03:45:00,5.83329,5.83434,5.83207,5.83309,190000000.0
2006-07-03 04:00:00,5.83297,5.83428,5.82951,5.82983,213000000.0
2006-07-03 04:15:00,5.83006,5.83253,5.83006,5.83108,172000000.0
2006-07-03 04:30:00,5.83124,5.8313,5.82796,5.82951,184000000.0
2006-07-03 04:45:00,5.82999,5.83013,5.82815,5.82837,199000000.0
2006-07-03 05:00:00,5.82816,5.82966,5.82665,5.82779,193000000.0
2006-07-03 05:15:00,5.82791,5.8312,5.82674,5.82807,212000000.0
2006-07-03 05:30:00,5.82735,5.8294,5.82614,5.82748,215000000.0
2006-07-03 05:45:00,5.82769,5.82912,5.82651,5.82717,209000000.0
2006-07-03 06:00:00,5.82714,5.82872,5.8257,5.82702,231000000.0
2006-07-03 06:15:00,5.8272,5.82846,5.82609,5.82694,208000000.0
2006-07-03 06:30:00,5.82712,5.82891,5.82689,5.82755,201000000.0
2006-07-03 06:45:00,5.82758,5.82986,5.82688,5.82835,189000000.0
2006-07-03 07:00:00,5.82839,5.83088,5.82709,5.82992,199000000.0
2006-07-03 07:15:00,5.82947,5.83088,5.8265,5.82891,234000000.0
2006-07-03 07:30:00,5.82924,5.83218,5.82826,5.82915,179000000.0
2006-07-03 07:45:00,5.82914,5.83102,5.82807,5.83094,188000000.0
2006-07-03 08:00:00,5.83061,5.83217,5.82693,5.82808,196000000.0
2006-07-03 08:15:00,5.82887,5.83093,5.82657,5.82917,179000000.0
2006-07-03 08:30:00,5.82953,5.83085,5.82193,5.82354,176000000.0
2006-07-03 08:45:00,5.82418,5.82804,5.8213,5.82729,227000000.0
2006-07-03 09:00:00,5.82681,5.83207,5.82592,5.82963,195000000.0
2006-07-03 09:15:00,5.83008,5.83159,5.82505,5.83095,214000000.0
2006-07-03 09:30:00,5.82982,5.83391,5.8277,5.83296,228000000.0
2006-07-03 09:45:00,5.83341,5.83377,5.82902,5.83253,218000000.0
2006-07-03 10:00:00,5.83257,5.83358,5.83031,5.83081,195000000.0
2006-07-03 10:15:00,5.83026,5.83717,5.83013,5.83627,194000000.0
2006-07-03 10:30:00,5.83646,5.83742,5.83425,5.83496,191000000.0
2006-07-03 10:45:00,5.83491,5.8369,5.83249,5.83391,176000000.0
2006-07-03 11:00:00,5.83377,5.83507,5.83129,5.83358,199000000.0
2006-07-03 11:15:00,5.83369,5.83707,5.83273,5.83562,203000000.0
2006-07-03 11:30:00,5.83694,5.83755,5.83164,5.83723,198000000.0
2006-07-03 11:45:00,5.83616,5.83907,5.83279,5.834,182000000.0
2006-07-03 12:00:00,5.83427,5.83778,5.83393,5.83578,187000000.0
2006-07-03 12:15:00,5.83532,5.83595,5.8302,5.83093,183000000.0
2006-07-03 12:30:00,5.83088,5.83157,5.82082,5.82228,195000000.0
2006-07-03 12:45:00,5.82327,5.82447,5.81892,5.82402,193000000.0
2006-07-03 13:00:00,5.8234,5.826,5.8215,5.82537,237000000.0
2006-07-03 13:15:00,5.82572,5.82602,5.81708,5.82225,203000000.0
2006-07-03 13:30:00,5.82234,5.82491,5.82142,5.82279,175000000.0
2006-07-03 13:45:00,5.824,5.82425,5.81961,5.82253,181000000.0
2006-07-03 14:00:00,5.8219,5.82752,5.82099,5.82646,188000000.0
2006-07-03 14:15:00,5.82673,5.82703,5.82354,5.82458,193000000.0
2006-07-03 14:30:00,5.82465,5.83242,5.82303,5.83169,200000000.0
2006-07-03 14:45:00,5.83122,5.83126,5.82799,5.82925,187000000.0
2006-07-03 15:00:00,5.82969,5.83008,5.8243,5.8257,205000000.0
2006-07-03 15:15:00,5.82603,5.82722,5.82409,5.82529,198000000.0
2006-07-03 15:30:00,5.82511,5.83357,5.82511,5.83292,182000000.0
2006-07-03 15:45:00,5.83302,5.83441,5.83072,5.83186,230000000.0
2006-07-03 16:00:00,5.83065,5.83087,5.81596,5.81605,195000000.0
2006-07-03 16:15:00,5.81526,5.81765,5.81274,5.81534,182000000.0
2006-07-03 16:30:00,5.81531,5.81815,5.81228,5.81762,217000000.0
2006-07-03 16:45:00,5.81743,5.82269,5.8167,5.82171,177000000.0
2006-07-03 17:00:00,5.82098,5.82883,5.82033,5.82838,192000000.0
2006-07-03 17:15:00,5.83014,5.83232,5.82336,5.82578,188000000.0
2006-07-03 17:30:00,5.82589,5.83201,5.82484,5.82731,203000000.0
2006-07-03 17:45:00,5.82785,5.82925,5.82484,5.82584,212000000.0
2006-07-03 18:00:00,5.82643,5.8284,5.82421,5.82461,203000000.0
2006-07-03 18:15:00,5.82439,5.82498,5.8203,5.82331,191000000.0
2006-07-03 18:30:00,5.82301,5.82439,5.81993,5.82379,208000000.0
2006-07-03 18:45:00,5.82223,5.82736,5.82211,5.82363,200000000.0
2006-07-03 19:00:00,5.82367,5.82497,5.81766,5.81981,214000000.0
2006-07-03 19:15:00,5.81905,5.82053,5.81683,5.81811,195000000.0
2006-07-03 19:30:00,5.81787,5.8193,5.81676,5.819,199000000.0
2006-07-03 19:45:00,5.81883,5.82013,5.81707,5.81953,209000000.0
2006-07-03 20:00:00,5.81942,5.82155,5.81738,5.82042,198000000.0
2006-07-03 20:15:00,5.82074,5.82314,5.81903,5.8222,192000000.0
2006-07-03 20:30:00,5.82185,5.82339,5.82051,5.82095,218000000.0
2006-07-03 20:45:00,5.82081,5.82362,5.82018,5.82217,194000000.0
2006-07-03 21:00:00,5.82284,5.82314,5.82033,5.82116,200000000.0
2006-07-03 21:15:00,5.82092,5.82182,5.81915,5.82052,178000000.0
2006-07-03 21:30:00,5.82046,5.82203,5.81944,5.82075,212000000.0
2006-07-03 21:45:00,5.82095,5.82165,5.81744,5.81897,196000000.0
2006-07-03 22:00:00,5.81811,5.8217,5.81789,5.82006,210000000.0
2006-07-03 22:15:00,5.82003,5.82152,5.8191,5.82062,201000000.0
2006-07-03 22:30:00,5.82069,5.82117,5.81865,5.81938,179000000.0
2006-07-03 22:45:00,5.82052,5.82241,5.81938,5.82071,202000000.0
2006-07-03 23:00:00,5.82085,5.82457,5.82042,5.82321,194000000.0
2006-07-03 23:15:00,5.82399,5.82489,5.82186,5.82283,195000000.0
2006-07-03 23:30:00,5.82322,5.82535,5.82256,5.82378,214000000.0
2006-07-03 23:45:00,5.82354,5.82645,5.82247,5.82507,219000000.0
2006-07-04 00:00:00,5.82552,5.82631,5.82167,5.82167,195000000.0
2006-07-04 00:15:00,5.82164,5.82442,5.82164,5.82355,191000000.0
2006-07-04 00:30:00,5.82406,5.82522,5.8221,5.82376,205000000.0
2006-07-04 00:45:00,5.8236,5.82391,5.82132,5.82208,189000000.0
2006-07-04 01:00:00,5.82167,5.82416,5.82114,5.8232,188000000.0
2006-07-04 01:15:00,5.82343,5.82464,5.82172,5.82284,192000000.0
2006-07-04 01:30:00,5.82264,5.82448,5.82187,5.82288,211000000.0
2006-07-04 01:45:00,5.82253,5.82409,5.82075,5.82162,196000000.0
2006-07-04 02:00:00,5.82174,5.82521,5.82137,5.8236,216000000.0
2006-07-04 02:15:00,5.82406,5.82601,5.82247,5.82289,203000000.0
2006-07-04 02:30:00,5.82383,5.82554,5.82118,5.82178,204000000.0
2006-07-04 02:45:00,5.82289,5.82312,5.81897,5.82256,200000000.0
2006-07-04 03:00:00,5.82151,5.82234,5.81882,5.8211,215000000.0
2006-07-04 03:15:00,5.82087,5.82197,5.81721,5.8177,183000000.0
2006-07-04 03:30:00,5.81794,5.82107,5.81709,5.81902,210000000.0
2006-07-04 03:45:00,5.81882,5.82089,5.81723,5.81841,190000000.0
2006-07-04 04:00:00,5.8182,5.82178,5.81803,5.82024,213000000.0
2006-07-04 04:15:00,5.82065,5.82318,5.81832,5.82166,172000000.0
2006-07-04 04:30:00,5.82076,5.82299,5.81969,5.82019,184000000.0
2006-07-04 04:45:00,5.82012,5.82258,5.8198,5.82135,199000000.0
2006-07-04 05:00:00,5.82107,5.82236,5.81962,5.82061,193000000.0
2006-07-04 05:15:00,5.82024,5.82201,5.8188,5.81993,212000000.0
2006-07-04 05:30:00,5.82001,5.82036,5.81783,5.81877,215000000.0
2006-07-04 05:45:00,5.81795,5.82022,5.81753,5.82015,209000000.0
2006-07-04 06:00:00,5.81942,5.82052,5.81766,5.8195,231000000.0
2006-07-04 06:15:00,5.81878,5.82029,5.81731,5.81915,208000000.0
2006-07-04 06:30:00,5.81951,5.82073,5.81752,5.81803,201000000.0
2006-07-04 06:45:00,5.81805,5.8196,5.81674,5.81855,189000000.0
2006-07-04 07:00:00,5.81822,5.81953,5.81668,5.81848,199000000.0
2006-07-04 07:15:00,5.81886,5.82054,5.81683,5.81758,234000000.0
2006-07-04 07:30:00,5.81748,5.82322,5.81748,5.82004,179000000.0
2006-07-04 07:45:00,5.82016,5.82042,5.81759,5.81849,188000000.0
2006-07-04 08:00:00,5.81919,5.81959,5.81623,5.81741,196000000.0
2006-07-04 08:15:00,5.8176,5.81819,5.81224,5.81369,179000000.0
2006-07-04 08:30:00,5.81296,5.81684,5.81184,5.81446,176000000.0
2006-07-04 08:45:00,5.81466,5.81594,5.81267,5.8141,227000000.0
2006-07-04 09:00:00,5.81381,5.81921,5.8122,5.81809,195000000.0
2006-07-04 09:15:00,5.81965,5.82022,5.81357,5.81609,214000000.0
2006-07-04 09:30:00,5.81627,5.81979,5.81538,5.81782,228000000.0
2006-07-04 09:45:00,5.81777,5.81902,5.81554,5.81789,218000000.0
2006-07-04 10:00:00,5.81773,5.81947,5.81712,5.81847,195000000.0
2006-07-04 10:15:00,5.81757,5.81952,5.81637,5.81896,194000000.0
2006-07-04 10:30:00,5.81932,5.81964,5.81576,5.8166,191000000.0
2006-07-04 10:45:00,5.81571,5.81705,5.8133,5.81525,176000000.0
2006-07-04 11:00:00,5.81547,5.81816,5.81397,5.81803,199000000.0
2006-07-04 11:15:00,5.81726,5.81947,5.81585,5.81669,203000000.0
2006-07-04 11:30:00,5.81745,5.81837,5.81468,5.81569,198000000.0
2006-07-04 11:45:00,5.81659,5.81952,5.81516,5.81819,182000000.0
2006-07-04 12:00:00,5.81846,5.82043,5.81564,5.81814,187000000.0
2006-07-04 12:15:00,5.81931,5.8212,5.81743,5.82041,183000000.0
2006-07-04 12:30:00,5.82027,5.82171,5.81743,5.82053,195000000.0
2006-07-04 12:45:00,5.82048,5.82531,5.81975,5.82461,193000000.0
2006-07-04 13:00:00,5.82407,5.82606,5.82235,5.82372,237000000.0
2006-07-04 13:15:00,5.82326,5.82567,5.82287,5.82417,203000000.0
2006-07-04 13:30:00,5.82485,5.82681,5.82361,5.82457,175000000.0
2006-07-04 13:45:00,5.82486,5.82702,5.82378,5.82516,181000000.0
2006-07-04 14:00:00,5.82465,5.82619,5.82234,5.82564,188000000.0
2006-07-04 14:15:00,5.82658,5.82836,5.82386,5.82565,193000000.0
2006-07-04 14:30:00,5.82521,5.82702,5.82352,5.82505,200000000.0
2006-07-04 14:45:00,5.8249,5.82572,5.82098,5.82327,187000000.0
2006-07-04 15:00:00,5.82283,5.82432,5.82067,5.82131,205000000.0
2006-07-04 15:15:00,5.82154,5.82157,5.81693,5.82061,198000000.0
2006-07-04 15:30:00,5.82082,5.82152,5.81887,5.82131,182000000.0
2006-07-04 15:45:00,5.82163,5.82341,5.81931,5.81983,230000000.0
2006-07-04 16:00:00,5.82031,5.82314,5.81859,5.82196,195000000.0
2006-07-04 16:15:00,5.82208,5.82261,5.81956,5.81981,182000000.0
2006-07-04 16:30:00,5.82126,5.82497,5.81959,5.8246,217000000.0
2006-07-04 16:45:00,5.82487,5.8262,5.82224,5.8233,177000000.0
2006-07-04 17:00:00,5.82344,5.82663,5.82107,5.82554,192000000.0
2006-07-04 17:15:00,5.82561,5.82749,5.82381,5.8247,188000000.0
2006-07-04 17:30:00,5.82381,5.82666,5.82173,5.82494,203000000.0
2006-07-04 17:45:00,5.82471,5.82622,5.82326,5.82423,212000000.0
2006-07-04 18:00:00,5.82524,5.82657,5.82266,5.82578,203000000.0
2006-07-04 18:15:00,5.82583,5.82601,5.82331,5.82561,191000000.0
2006-07-04 18:30:00,5.82611,5.82715,5.82374,5.82691,208000000.0
2006-07-04 18:45:00,5.82605,5.82646,5.82286,5.82333,200000000.0
2006-07-04 19:00:00,5.82329,5.82583,5.82239,5.82308,214000000.0
2006-07-04 19:15:00,5.82298,5.82509,5.8226,5.8244,195000000.0
2006-07-04 19:30:00,5.82368,5.82472,5.82176,5.82319,199000000.0
2006-07-04 19:45:00,5.82305,5.8236,5.81804,5.81996,209000000.0
2006-07-04 20:00:00,5.81957,5.82072,5.81771,5.81817,198000000.0
2006-07-04 20:15:00,5.81827,5.82044,5.8177,5.81813,192000000.0
2006-07-04 20:30:00,5.81775,5.81948,5.81709,5.81817,218000000.0
2006-07-04 20:45:00,5.81913,5.81998,5.81681,5.81797,194000000.0
2006-07-04 21:00:00,5.81831,5.82014,5.81774,5.81928,200000000.0
2006-07-04 21:15:00,5.81936,5.82158,5.81856,5.81981,178000000.0
2006-07-04 21:30:00,5.82095,5.82218,5.81911,5.82178,212000000.0
2006-07-04 21:45:00,5.82161,5.82451,5.81941,5.82191,196000000.0
2006-07-04 22:00:00,5.82193,5.8234,5.81916,5.82208,210000000.0
2006-07-04 22:15:00,5.82213,5.82467,5.82185,5.82295,201000000.0
2006-07-04 22:30:00,5.82299,5.82574,5.81826,5.81908,179000000.0
2006-07-04 22:45:00,5.81901,5.82455,5.81901,5.82197,202000000.0
2006-07-04 23:00:00,5.82212,5.82461,5.82124,5.8232,194000000.0
2006-07-04 23:15:00,5.82342,5.82529,5.82169,5.82451,195000000.0
2006-07-04 23:30:00,5.82602,5.82748,5.8245,5.82622,214000000.0
2006-07-04 23:45:00,5.82649,5.82829,5.82545,5.82654,219000000.0
2006-07-05 00:00:00,5.82672,5.83238,5.8258,5.8308,195000000.0
2006-07-05 00:15:00,5.83063,5.83149,5.82626,5.82775,191000000.0
2006-07-05 00:30:00,5.82759,5.82854,5.82527,5.82576,205000000.0
2006-07-05 00:45:00,5.82726,5.82964,5.82594,5.82786,189000000.0
2006-07-05 01:00:00,5.82856,5.83014,5.82604,5.8298,188000000.0
2006-07-05 01:15:00,5.83066,5.83108,5.82681,5.83092,192000000.0
2006-07-05 01:30:00,5.83106,5.83132,5.8283,5.82926,211000000.0
2006-07-05 01:45:00,5.82901,5.8345,5.82848,5.83297,196000000.0
2006-07-05 02:00:00,5.83147,5.83333,5.83015,5.83015,216000000.0
2006-07-05 02:15:00,5.83099,5.83167,5.82838,5.82929,203000000.0
2006-07-05 02:30:00,5.82964,5.83165,5.82847,5.83015,204000000.0
2006-07-05 02:45:00,5.82994,5.8333,5.82921,5.83107,200000000.0
2006-07-05 03:00:00,5.83022,5.83259,5.82859,5.83214,215000000.0
2006-07-05 03:15:00,5.83242,5.83578,5.83189,5.83281,183000000.0
2006-07-05 03:30:00,5.83373,5.83493,5.83238,5.83276,210000000.0
2006-07-05 03:45:00,5.83264,5.83436,5.83149,5.83226,190000000.0
2006-07-05 04:00:00,5.83263,5.83447,5.8314,5.83262,213000000.0
2006-07-05 04:15:00,5.83328,5.83397,5.83162,5.83298,172000000.0
2006-07-05 04:30:00,5.83273,5.83379,5.82875,5.83045,184000000.0
2006-07-05 04:45:00,5.83016,5.83167,5.82865,5.82953,199000000.0
2006-07-05 05:00:00,5.82918,5.83088,5.82646,5.82878,193000000.0
2006-07-05 05:15:00,5.82795,5.82942,5.82611,5.82881,212000000.0
2006-07-05 05:30:00,5.8286,5.8299,5.82498,5.82595,215000000.0
2006-07-05 05:45:00,5.82543,5.82786,5.82494,5.82573,209000000.0
2006-07-05 06:00:00,5.82538,5.82744,5.82323,5.82474,231000000.0
2006-07-05 06:15:00,5.82459,5.8261,5.82327,5.82509,208000000.0
2006-07-05 06:30:00,5.8252,5.82629,5.82358,5.82455,201000000.0
2006-07-05 06:45:00,5.82423,5.8254,5.81786,5.81962,189000000.0
2006-07-05 07:00:00,5.8199,5.82063,5.8161,5.81757,199000000.0
2006-07-05 07:15:00,5.81691,5.81712,5.81347,5.81421,234000000.0
2006-07-05 07:30:00,5.814,5.81544,5.80771,5.81255,179000000.0
2006-07-05 07:45:00,5.81241,5.8128,5.80926,5.81228,188000000.0
2006-07-05 08:00:00,5.81123,5.81123,5.80488,5.81099,196000000.0
2006-07-05 08:15:00,5.81095,5.82057,5.80962,5.81975,179000000.0
2006-07-05 08:30:00,5.82017,5.82784,5.81531,5.8269,176000000.0
2006-07-05 08:45:00,5.82625,5.83216,5.82298,5.83084,227000000.0
2006-07-05 09:00:00,5.83155,5.83502,5.82735,5.83419,195000000.0
2006-07-05 09:15:00,5.83535,5.83976,5.83363,5.83558,214000000.0
2006-07-05 09:30:00,5.83603,5.84116,5.83399,5.84115,228000000.0
2006-07-05 09:45:00,5.84312,5.84543,5.84064,5.84203,218000000.0
2006-07-05 10:00:00,5.84296,5.84605,5.83842,5.8391,195000000.0
2006-07-05 10:15:00,5.83967,5.84007,5.83744,5.8391,194000000.0
2006-07-05 10:30:00,5.83957,5.84107,5.83487,5.83842,191000000.0
2006-07-05 10:45:00,5.83837,5.84099,5.83656,5.84089,176000000.0
2006-07-05 11:00:00,5.84112,5.8477,5.84097,5.84284,199000000.0
2006-07-05 11:15:00,5.84331,5.84683,5.83841,5.83851,203000000.0
2006-07-05 11:30:00,5.839,5.84041,5.83636,5.83865,198000000.0
2006-07-05 11:45:00,5.83883,5.84201,5.83707,5.83787,182000000.0
2006-07-05 12:00:00,5.8391,5.83981,5.83521,5.83753,187000000.0
2006-07-05 12:15:00,5.83792,5.83855,5.83598,5.8373,183000000.0
2006-07-05 12:30:00,5.83735,5.83979,5.8363,5.83777,195000000.0
2006-07-05 12:45:00,5.83705,5.83705,5.83082,5.83327,193000000.0
2006-07-05 13:00:00,5.83361,5.83456,5.83035,5.83157,237000000.0
2006-07-05 13:15:00,5.8304,5.83261,5.82844,5.82965,203000000.0
2006-07-05 13:30:00,5.82919,5.83166,5.82845,5.83017,175000000.0
2006-07-05 13:45:00,5.82961,5.83132,5.82413,5.8265,181000000.0
2006-07-05 14:00:00,5.8258,5.82718,5.82377,5.82495,188000000.0
2006-07-05 14:15:00,5.82676,5.84456,5.82659,5.84277,193000000.0
2006-07-05 14:30:00,5.84327,5.84857,5.83939,5.8431,200000000.0
2006-07-05 14:45:00,5.8434,5.84673,5.83886,5.84558,187000000.0
2006-07-05 15:00:00,5.8459,5.8471,5.84184,5.84551,205000000.0
2006-07-05 15:15:00,5.84823,5.85381,5.84725,5.85055,198000000.0
2006-07-05 15:30:00,5.85009,5.85465,5.84778,5.85457,182000000.0
2006-07-05 15:45:00,5.85515,5.8586,5.85344,5.85439,230000000.0
2006-07-05 16:00:00,5.85517,5.8619,5.85449,5.8619,195000000.0
2006-07-05 16:15:00,5.86197,5.86361,5.85957,5.86172,182000000.0
2006-07-05 16:30:00,5.86178,5.86533,5.85968,5.86263,217000000.0
2006-07-05 16:45:00,5.86297,5.8635,5.85985,5.86077,177000000.0
2006-07-05 17:00:00,5.86044,5.86096,5.85468,5.85848,192000000.0
2006-07-05 17:15:00,5.85849,5.8612,5.85594,5.8576,188000000.0
2006-07-05 17:30:00,5.85648,5.85823,5.85364,5.85502,203000000.0
2006-07-05 17:45:00,5.85512,5.85844,5.85424,5.85617,212000000.0
2006-07-05 18:00:00,5.85668,5.85814,5.85478,5.85589,203000000.0
2006-07-05 18:15:00,5.85544,5.85784,5.85441,5.85595,191000000.0
2006-07-05 18:30:00,5.8548,5.85728,5.85447,5.85669,208000000.0
2006-07-05 18:45:00,5.85714,5.85826,5.85598,5.85707,200000000.0
2006-07-05 19:00:00,5.85601,5.85792,5.85494,5.85721,214000000.0
2006-07-05 19:15:00,5.8573,5.85816,5.85385,5.85632,195000000.0
2006-07-05 19:30:00,5.85498,5.85594,5.85298,5.8555,199000000.0
2006-07-05 19:45:00,5.85577,5.85827,5.85485,5.85715,209000000.0
2006-07-05 20:00:00,5.85734,5.85734,5.85272,5.85412,198000000.0
2006-07-05 20:15:00,5.85448,5.85611,5.85265,5.85473,192000000.0
2006-07-05 20:30:00,5.85508,5.85508,5.85044,5.85173,218000000.0
2006-07-05 20:45:00,5.85165,5.85361,5.85079,5.85236,194000000.0
2006-07-05 21:00:00,5.852,5.85632,5.85095,5.8545,200000000.0
2006-07-05 21:15:00,5.85501,5.85694,5.85098,5.85221,178000000.0
2006-07-05 21:30:00,5.85205,5.85386,5.85135,5.85272,212000000.0
2006-07-05 21:45:00,5.85305,5.85563,5.85224,5.85509,196000000.0
2006-07-05 22:00:00,5.85468,5.85541,5.85243,5.85486,210000000.0
2006-07-05 22:15:00,5.85503,5.85648,5.85249,5.85497,201000000.0
2006-07-05 22:30:00,5.85504,5.85629,5.85376,5.85585,179000000.0
2006-07-05 22:45:00,5.85564,5.85691,5.85389,5.85558,202000000.0
2006-07-05 23:00:00,5.85694,5.86026,5.8552,5.85737,194000000.0
2006-07-05 23:15:00,5.85825,5.85895,5.85611,5.85666,195000000.0
2006-07-05 23:30:00,5.85668,5.85904,5.85559,5.85657,214000000.0
2006-07-05 23:45:00,5.85742,5.85851,5.8549,5.85606,219000000.0
2006-07-06 00:00:00,5.8565,5.85776,5.85183,5.85322,195000000.0
2006-07-06 00:15:00,5.85262,5.85612,5.85262,5.85327,191000000.0
2006-07-06 00:30:00,5.85326,5.85518,5.8529,5.85452,205000000.0
2006-07-06 00:45:00,5.85492,5.85517,5.85148,5.85405,189000000.0
2006-07-06 01:00:00,5.85363,5.85379,5.85109,5.85262,188000000.0
2006-07-06 01:15:00,5.85258,5.85564,5.85133,5.8529,192000000.0
2006-07-06 01:30:00,5.85233,5.85352,5.85071,5.85203,211000000.0
2006-07-06 01:45:00,5.85243,5.85547,5.85119,5.85397,196000000.0
2006-07-06 02:00:00,5.85412,5.85548,5.85297,5.85328,216000000.0
2006-07-06 02:15:00,5.85341,5.85527,5.85049,5.85319,203000000.0
2006-07-06 02:30:00,5.85468,5.85719,5.85361,5.85474,204000000.0
2006-07-06 02:45:00,5.85467,5.85916,5.85467,5.85832,200000000.0
2006-07-06 03:00:00,5.8576,5.85818,5.85394,5.85538,215000000.0
2006-07-06 03:15:00,5.85532,5.85795,5.85337,5.85371,183000000.0
2006-07-06 03:30:00,5.85244,5.85442,5.85126,5.85303,210000000.0
2006-07-06 03:45:00,5.85201,5.8551,5.85092,5.85304,190000000.0
2006-07-06 04:00:00,5.85268,5.85469,5.85146,5.85251,213000000.0
2006-07-06 04:15:00,5.85304,5.85508,5.8528,5.854,172000000.0
2006-07-06 04:30:00,5.85366,5.85435,5.85119,5.85292,184000000.0
2006-07-06 04:45:00,5.85172,5.85374,5.85119,5.85238,199000000.0
2006-07-06 05:00:00,5.85189,5.85392,5.85143,5.85256,193000000.0
2006-07-06 05:15:00,5.85279,5.85414,5.8498,5.85118,212000000.0
2006-07-06 05:30:00,5.85093,5.85228,5.84933,5.85155,215000000.0
2006-07-06 05:45:00,5.85234,5.85345,5.85094,5.85201,209000000.0
2006-07-06 06:00:00,5.85237,5.85333,5.84922,5.84963,231000000.0
2006-07-06 06:15:00,5.85126,5.85277,5.84984,5.85098,208000000.0
2006-07-06 06:30:00,5.85144,5.85546,5.85024,5.85468,201000000.0
2006-07-06 06:45:00,5.85451,5.85597,5.85311,5.85467,189000000.0
2006-07-06 07:00:00,5.85509,5.85625,5.85292,5.85431,199000000.0
2006-07-06 07:15:00,5.85482,5.85608,5.85362,5.85437,234000000.0
2006-07-06 07:30:00,5.8548,5.85629,5.85306,5.85474,179000000.0
2006-07-06 07:45:00,5.85478,5.85542,5.85246,5.85365,188000000.0
2006-07-06 08:00:00,5.85309,5.85339,5.84972,5.85264,196000000.0
2006-07-06 08:15:00,5.85222,5.85341,5.84859,5.84971,179000000.0
2006-07-06 08:30:00,5.84985,5.85162,5.84704,5.85069,176000000.0
2006-07-06 08:45:00,5.8505,5.85204,5.84873,5.85013,227000000.0
2006-07-06 09:00:00,5.84944,5.85044,5.84537,5.84718,195000000.0
2006-07-06 09:15:00,5.84672,5.85159,5.84602,5.8504,214000000.0
2006-07-06 09:30:00,5.84922,5.8502,5.84627,5.8485,228000000.0
2006-07-06 09:45:00,5.84864,5.85015,5.84508,5.8483,218000000.0
2006-07-06 10:00:00,5.84866,5.85651,5.84773,5.85593,195000000.0
2006-07-06 10:15:00,5.85576,5.85674,5.85199,5.85389,194000000.0
2006-07-06 10:30:00,5.85345,5.85541,5.85213,5.8531,191000000.0
2006-07-06 10:45:00,5.85331,5.85416,5.85159,5.85364,176000000.0
2006-07-06 11:00:00,5.85339,5.85435,5.85078,5.85193,199000000.0
2006-07-06 11:15:00,5.85186,5.85463,5.8499,5.85356,203000000.0
2006-07-06 11:30:00,5.85443,5.85461,5.85164,5.85299,198000000.0
2006-07-06 11:45:00,5.85215,5.85393,5.85129,5.85291,182000000.0
2006-07-06 12:00:00,5.85307,5.8557,5.85227,5.85455,187000000.0
2006-07-06 12:15:00,5.85461,5.85656,5.85283,5.85447,183000000.0
2006-07-06 12:30:00,5.85444,5.85452,5.84962,5.85064,195000000.0
2006-07-06 12:45:00,5.85053,5.85132,5.84824,5.85037,193000000.0
2006-07-06 13:00:00,5.85126,5.8519,5.84905,5.85167,237000000.0
2006-07-06 13:15:00,5.85145,5.85366,5.84947,5.85083,203000000.0
2006-07-06 13:30:00,5.84952,5.8521,5.84818,5.85034,175000000.0
2006-07-06 13:45:00,5.8486,5.85385,5.84565,5.84646,181000000.0
2006-07-06 14:00:00,5.84597,5.85264,5.84574,5.85205,188000000.0
2006-07-06 14:15:00,5.85187,5.85288,5.84766,5.84915,193000000.0
2006-07-06 14:30:00,5.84948,5.8503,5.83019,5.83224,200000000.0
2006-07-06 14:45:00,5.83229,5.84019,5.83075,5.84019,187000000.0
2006-07-06 15:00:00,5.84063,5.85165,5.83973,5.84686,205000000.0
2006-07-06 15:15:00,5.84775,5.84882,5.84034,5.84195,198000000.0
2006-07-06 15:30:00,5.84198,5.84802,5.84164,5.84631,182000000.0
2006-07-06 15:45:00,5.84604,5.84972,5.84272,5.84393,230000000.0
2006-07-06 16:00:00,5.84324,5.84462,5.83469,5.83657,195000000.0
2006-07-06 16:15:00,5.83672,5.83813,5.83422,5.83805,182000000.0
2006-07-06 16:30:00,5.83848,5.84187,5.83692,5.83982,217000000.0
2006-07-06 16:45:00,5.83808,5.84326,5.83753,5.84295,177000000.0
2006-07-06 17:00:00,5.84304,5.84414,5.83729,5.83901,192000000.0
2006-07-06 17:15:00,5.83982,5.83987,5.83739,5.83806,188000000.0
2006-07-06 17:30:00,5.83795,5.84075,5.83653,5.83928,203000000.0
2006-07-06 17:45:00,5.83966,5.84133,5.83824,5.84111,212000000.0
2006-07-06 18:00:00,5.84053,5.84284,5.84011,5.84077,203000000.0
2006-07-06 18:15:00,5.84083,5.84208,5.83866,5.84164,191000000.0
2006-07-06 18:30:00,5.84177,5.84283,5.83998,5.84195,208000000.0
2006-07-06 18:45:00,5.84185,5.84208,5.83925,5.83989,200000000.0
2006-07-06 19:00:00,5.84084,5.84144,5.83619,5.83772,214000000.0
2006-07-06 19:15:00,5.83779,5.83855,5.83454,5.83734,195000000.0
2006-07-06 19:30:00,5.83658,5.83835,5.83514,5.83639,199000000.0
2006-07-06 19:45:00,5.83648,5.83822,5.83495,5.83624,209000000.0
2006-07-06 20:00:00,5.83467,5.83529,5.83102,5.83318,198000000.0
2006-07-06 20:15:00,5.83258,5.83414,5.83059,5.8315,192000000.0
2006-07-06 20:30:00,5.83267,5.83415,5.83104,5.83226,218000000.0
2006-07-06 20:45:00,5.83114,5.83311,5.8307,5.83168,194000000.0
2006-07-06 21:00:00,5.83143,5.83352,5.83084,5.832,200000000.0
2006-07-06 21:15:00,5.83199,5.83317,5.82965,5.8313,178000000.0
2006-07-06 21:30:00,5.83177,5.83342,5.83048,5.83243,212000000.0
2006-07-06 21:45:00,5.83228,5.83314,5.83089,5.83158,196000000.0
2006-07-06 22:00:00,5.83165,5.833,5.83055,5.83113,210000000.0
2006-07-06 22:15:00,5.83115,5.83219,5.82967,5.83219,201000000.0
2006-07-06 22:30:00,5.8321,5.83269,5.83029,5.83076,179000000.0
2006-07-06 22:45:00,5.83097,5.83183,5.82915,5.82995,202000000.0
2006-07-06 23:00:00,5.83034,5.83159,5.82855,5.83052,194000000.0
2006-07-06 23:15:00,5.83066,5.83169,5.82908,5.83112,195000000.0
2006-07-06 23:30:00,5.8312,5.8313,5.82887,5.82931,214000000.0
2006-07-06 23:45:00,5.82859,5.83156,5.82859,5.83091,219000000.0
2006-07-07 00:00:00,5.83132,5.83149,5.82939,5.83118,195000000.0
2006-07-07 00:15:00,5.83119,5.83248,5.82925,5.83146,191000000.0
2006-07-07 00:30:00,5.83173,5.8335,5.83051,5.83137,205000000.0
2006-07-07 00:45:00,5.83159,5.83375,5.83106,5.83156,189000000.0
2006-07-07 01:00:00,5.83212,5.83352,5.82921,5.82973,188000000.0
2006-07-07 01:15:00,5.83099,5.8332,5.83012,5.83174,192000000.0
2006-07-07 01:30:00,5.8317,5.83405,5.83143,5.83347,211000000.0
2006-07-07 01:45:00,5.83222,5.83401,5.83142,5.83297,196000000.0
2006-07-07 02:00:00,5.83278,5.83467,5.83052,5.83104,216000000.0
2006-07-07 02:15:00,5.83108,5.83425,5.83098,5.83425,203000000.0
2006-07-07 02:30:00,5.83426,5.83512,5.83266,5.83302,204000000.0
2006-07-07 02:45:00,5.83315,5.8361,5.83283,5.83436,200000000.0
2006-07-07 03:00:00,5.83442,5.83577,5.83234,5.83311,215000000.0
2006-07-07 03:15:00,5.83339,5.83412,5.83147,5.83215,183000000.0
2006-07-07 03:30:00,5.83251,5.83374,5.83135,5.83156,210000000.0
2006-07-07 03:45:00,5.83155,5.83479,5.83155,5.83467,190000000.0
2006-07-07 04:00:00,5.83454,5.83504,5.83222,5.83332,213000000.0
2006-07-07 04:15:00,5.83332,5.83389,5.83062,5.83207,172000000.0
2006-07-07 04:30:00,5.83156,5.83418,5.83081,5.83267,184000000.0
2006-07-07 04:45:00,5.83262,5.83445,5.83178,5.83356,199000000.0
2006-07-07 05:00:00,5.83368,5.83481,5.83206,5.83271,193000000.0
2006-07-07 05:15:00,5.83231,5.83353,5.83142,5.83284,212000000.0
2006-07-07 05:30:00,5.83274,5.83474,5.83167,5.83229,215000000.0
2006-07-07 05:45:00,5.8323,5.83523,5.83198,5.83429,209000000.0
2006-07-07 06:00:00,5.8349,5.83652,5.83314,5.83433,231000000.0
2006-07-07 06:15:00,5.83307,5.8357,5.83307,5.83322,208000000.0
2006-07-07 06:30:00,5.83336,5.83441,5.8322,5.83361,201000000.0
2006-07-07 06:45:00,5.83341,5.83611,5.83281,5.83516,189000000.0
2006-07-07 07:00:00,5.83471,5.83619,5.83339,5.83546,199000000.0
2006-07-07 07:15:00,5.83562,5.83638,5.83389,5.83513,234000000.0
2006-07-07 07:30:00,5.83474,5.83929,5.83448,5.83641,179000000.0
2006-07-07 07:45:00,5.83607,5.83692,5.83411,5.83602,188000000.0
2006-07-07 08:00:00,5.83595,5.83702,5.83154,5.8335,196000000.0
2006-07-07 08:15:00,5.83311,5.8348,5.83229,5.83301,179000000.0
2006-07-07 08:30:00,5.83406,5.83447,5.83067,5.83231,176000000.0
2006-07-07 08:45:00,5.83235,5.83354,5.83029,5.83237,227000000.0
2006-07-07 09:00:00,5.83194,5.83355,5.83044,5.8325,195000000.0
2006-07-07 09:15:00,5.83242,5.83326,5.82755,5.83113,214000000.0
2006-07-07 09:30:00,5.83049,5.8331,5.82899,5.83061,228000000.0
2006-07-07 09:45:00,5.83086,5.83344,5.82958,5.83041,218000000.0
2006-07-07 10:00:00,5.83079,5.83396,5.83007,5.83312,195000000.0
2006-07-07 10:15:00,5.83342,5.83368,5.83109,5.83195,194000000.0
2006-07-07 10:30:00,5.83238,5.83301,5.82981,5.83292,191000000.0
2006-07-07 10:45:00,5.8331,5.83699,5.83172,5.83391,176000000.0
2006-07-07 11:00:00,5.83394,5.83567,5.83083,5.83208,199000000.0
2006-07-07 11:15:00,5.8324,5.83369,5.8306,5.8311,203000000.0
2006-07-07 11:30:00,5.82989,5.83286,5.82629,5.83169,198000000.0
2006-07-07 11:45:00,5.83134,5.8329,5.83013,5.83035,182000000.0
2006-07-07 12:00:00,5.83087,5.83268,5.82993,5.83212,187000000.0
2006-07-07 12:15:00,5.83275,5.83439,5.8307,5.8322,183000000.0
2006-07-07 12:30:00,5.83231,5.83381,5.83093,5.83254,195000000.0
2006-07-07 12:45:00,5.83256,5.83453,5.83084,5.8338,193000000.0
2006-07-07 13:00:00,5.83294,5.83369,5.82894,5.83158,237000000.0
2006-07-07 13:15:00,5.83195,5.83322,5.82917,5.83245,203000000.0
2006-07-07 13:30:00,5.83274,5.83363,5.83047,5.83266,175000000.0
2006-07-07 13:45:00,5.83239,5.83326,5.82908,5.83271,181000000.0
2006-07-07 14:00:00,5.83409,5.83422,5.82869,5.83232,188000000.0
2006-07-07 14:15:00,5.83144,5.83229,5.81591,5.81591,193000000.0
2006-07-07 14:30:00,5.81371,5.81371,5.79471,5.80024,200000000.0
2006-07-07 14:45:00,5.80091,5.81498,5.79924,5.81231,187000000.0
2006-07-07 15:00:00,5.8122,5.81834,5.80755,5.80987,205000000.0
2006-07-07 15:15:00,5.80957,5.81251,5.80809,5.81117,198000000.0
2006-07-07 15:30:00,5.81013,5.81345,5.80599,5.81302,182000000.0
2006-07-07 15:45:00,5.81294,5.81311,5.80882,5.81055,230000000.0
2006-07-07 16:00:00,5.81099,5.81419,5.80773,5.81113,195000000.0
2006-07-07 16:15:00,5.81101,5.81193,5.80787,5.81067,182000000.0
2006-07-07 16:30:00,5.80899,5.81115,5.80766,5.80832,217000000.0
2006-07-07 16:45:00,5.80803,5.81166,5.80675,5.81103,177000000.0
2006-07-07 17:00:00,5.8111,5.81188,5.80842,5.80932,192000000.0
2006-07-07 17:15:00,5.80909,5.81096,5.80784,5.80929,188000000.0
2006-07-07 17:30:00,5.80856,5.81672,5.80828,5.81479,203000000.0
2006-07-07 17:45:00,5.81481,5.81796,5.8115,5.8115,212000000.0
2006-07-07 18:00:00,5.81183,5.81357,5.81026,5.81266,203000000.0
2006-07-07 18:15:00,5.81231,5.81259,5.80957,5.81016,191000000.0
2006-07-07 18:30:00,5.80998,5.81123,5.8085,5.81044,208000000.0
2006-07-07 18:45:00,5.81061,5.81145,5.80892,5.81016,200000000.0
2006-07-07 19:00:00,5.8103,5.81152,5.80823,5.80857,214000000.0
2006-07-07 19:15:00,5.80912,5.80977,5.80686,5.80784,195000000.0
2006-07-07 19:30:00,5.80817,5.8096,5.80747,5.80908,199000000.0
2006-07-07 19:45:00,5.80754,5.80973,5.8071,5.80834,209000000.0
2006-07-07 20:00:00,5.80945,5.81488,5.80809,5.8134,198000000.0
2006-07-07 20:15:00,5.81353,5.81455,5.81179,5.81179,192000000.0
2006-07-07 20:30:00,5.81087,5.81331,5.81052,5.81276,218000000.0
2006-07-07 20:45:00,5.8121,5.81641,5.81122,5.81414,194000000.0
2006-07-07 21:00:00,5.81343,5.81497,5.81178,5.81305,200000000.0
2006-07-07 21:15:00,5.81348,5.81587,5.8129,5.81382,178000000.0
2006-07-07 21:30:00,5.81377,5.81572,5.81265,5.81495,212000000.0
2006-07-07 21:45:00,5.81455,5.81523,5.81203,5.81446,196000000.0
2006-07-07 22:00:00,5.8146,5.81667,5.81232,5.81543,210000000.0
2006-07-07 22:15:00,5.81478,5.81834,5.81473,5.81599,201000000.0
2006-07-07 22:30:00,5.81577,5.81751,5.81368,5.81687,179000000.0
2006-07-07 22:45:00,5.81594,5.81754,5.81502,5.81532,202000000.0
2006-07-10 02:00:00,5.81665,5.82421,5.81652,5.82199,216000000.0
2006-07-10 02:15:00,5.82243,5.82618,5.82185,5.82456,203000000.0
2006-07-10 02:30:00,5.82415,5.82676,5.82073,5.82131,204000000.0
2006-07-10 02:45:00,5.82095,5.82623,5.81994,5.82467,200000000.0
2006-07-10 03:00:00,5.82466,5.82575,5.82242,5.82456,215000000.0
2006-07-10 03:15:00,5.82458,5.82525,5.82299,5.82375,183000000.0
2006-07-10 03:30:00,5.8239,5.82497,5.82013,5.82113,210000000.0
2006-07-10 03:45:00,5.82114,5.82262,5.81916,5.82115,190000000.0
2006-07-10 04:00:00,5.82111,5.82516,5.81991,5.82267,213000000.0
2006-07-10 04:15:00,5.82264,5.82796,5.82224,5.82614,172000000.0
2006-07-10 04:30:00,5.82557,5.82678,5.82374,5.82498,184000000.0
2006-07-10 04:45:00,5.82473,5.8248,5.82235,5.82306,199000000.0
2006-07-10 05:00:00,5.82334,5.82528,5.82095,5.8221,193000000.0
2006-07-10 05:15:00,5.82109,5.82252,5.81852,5.82245,212000000.0
2006-07-10 05:30:00,5.82318,5.82462,5.82039,5.82383,215000000.0
2006-07-10 05:45:00,5.82424,5.82569,5.82258,5.82377,209000000.0
2006-07-10 06:00:00,5.82413,5.82457,5.82201,5.82327,231000000.0
2006-07-10 06:15:00,5.82297,5.82457,5.821,5.82359,208000000.0
2006-07-10 06:30:00,5.82394,5.82403,5.82117,5.82148,201000000.0
2006-07-10 06:45:00,5.82134,5.82383,5.82034,5.82256,189000000.0
2006-07-10 07:00:00,5.82195,5.82471,5.82084,5.82273,199000000.0
2006-07-10 07:15:00,5.82296,5.82459,5.82186,5.82305,234000000.0
2006-07-10 07:30:00,5.8226,5.82364,5.82046,5.82263,179000000.0
2006-07-10 07:45:00,5.82274,5.82573,5.82124,5.82524,188000000.0
2006-07-10 08:00:00,5.82547,5.82678,5.81736,5.8191,196000000.0
2006-07-10 08:15:00,5.81929,5.8206,5.81735,5.82,179000000.0
2006-07-10 08:30:00,5.82056,5.8278,5.81859,5.82485,176000000.0
2006-07-10 08:45:00,5.82476,5.82692,5.82325,5.82417,227000000.0
2006-07-10 09:00:00,5.82423,5.82544,5.81999,5.81999,195000000.0
2006-07-10 09:15:00,5.82054,5.8209,5.81643,5.81794,214000000.0
2006-07-10 09:30:00,5.81828,5.82302,5.81802,5.82221,228000000.0
2006-07-10 09:45:00,5.82254,5.82515,5.81695,5.82121,218000000.0
2006-07-10 10:00:00,5.82155,5.82334,5.81906,5.82007,195000000.0
2006-07-10 10:15:00,5.82035,5.82056,5.81639,5.81882,194000000.0
2006-07-10 10:30:00,5.81863,5.82181,5.81779,5.8215,191000000.0
2006-07-10 10:45:00,5.82087,5.8217,5.81811,5.81961,176000000.0
2006-07-10 11:00:00,5.81922,5.82103,5.8184,5.81902,199000000.0
2006-07-10 11:15:00,5.81891,5.83062,5.81801,5.83034,203000000.0
2006-07-10 11:30:00,5.8306,5.8347,5.82754,5.83213,198000000.0
2006-07-10 11:45:00,5.83148,5.83206,5.82925,5.83078,182000000.0
2006-07-10 12:00:00,5.83074,5.83137,5.82863,5.83091,187000000.0
2006-07-10 12:15:00,5.831,5.8311,5.82856,5.83004,183000000.0
2006-07-10 12:30:00,5.83048,5.8306,5.82762,5.8304,195000000.0
2006-07-10 12:45:00,5.83043,5.83651,5.82902,5.83489,193000000.0
2006-07-10 13:00:00,5.8341,5.84393,5.83407,5.84201,237000000.0
2006-07-10 13:15:00,5.84199,5.84462,5.83877,5.84103,203000000.0
2006-07-10 13:30:00,5.84111,5.8439,5.83921,5.84332,175000000.0
2006-07-10 13:45:00,5.84366,5.84405,5.84081,5.84387,181000000.0
2006-07-10 14:00:00,5.84397,5.84405,5.84147,5.84316,188000000.0
2006-07-10 14:15:00,5.84341,5.84853,5.84073,5.8485,193000000.0
2006-07-10 14:30:00,5.84777,5.85204,5.84555,5.85146,200000000.0
2006-07-10 14:45:00,5.85129,5.85423,5.84855,5.85001,187000000.0
2006-07-10 15:00:00,5.84958,5.85084,5.84838,5.84974,205000000.0
2006-07-10 15:15:00,5.84933,5.85057,5.84568,5.84865,198000000.0
2006-07-10 15:30:00,5.84959,5.85732,5.8489,5.85453,182000000.0
2006-07-10 15:45:00,5.85435,5.85515,5.85035,5.85439,230000000.0
2006-07-10 16:00:00,5.85506,5.85573,5.85139,5.85246,195000000.0
2006-07-10 16:15:00,5.85282,5.85728,5.85188,5.85394,182000000.0
2006-07-10 16:30:00,5.8541,5.85459,5.84929,5.85189,217000000.0
2006-07-10 16:45:00,5.85166,5.85353,5.8497,5.8497,177000000.0
2006-07-10 17:00:00,5.85007,5.8509,5.84617,5.84742,192000000.0
2006-07-10 17:15:00,5.84741,5.84893,5.84443,5.84549,188000000.0
2006-07-10 17:30:00,5.84624,5.85134,5.84476,5.85083,203000000.0
2006-07-10 17:45:00,5.851,5.85156,5.84312,5.84391,212000000.0
2006-07-10 18:00:00,5.84395,5.84765,5.83916,5.84627,203000000.0
2006-07-10 18:15:00,5.84644,5.85174,5.84591,5.84992,191000000.0
2006-07-10 18:30:00,5.85113,5.8518,5.84858,5.85123,208000000.0
2006-07-10 18:45:00,5.85088,5.85271,5.84879,5.85021,200000000.0
2006-07-10 19:00:00,5.85144,5.85189,5.84773,5.84869,214000000.0
2006-07-10 19:15:00,5.84831,5.85222,5.84762,5.85039,195000000.0
2006-07-10 19:30:00,5.8505,5.85239,5.8497,5.85011,199000000.0
2006-07-10 19:45:00,5.85006,5.85519,5.85006,5.85285,209000000.0
2006-07-10 20:00:00,5.85297,5.85587,5.85247,5.85247,198000000.0
2006-07-10 20:15:00,5.85324,5.85431,5.8506,5.85241,192000000.0
2006-07-10 20:30:00,5.85142,5.85204,5.8497,5.85164,218000000.0
2006-07-10 20:45:00,5.85077,5.85326,5.84999,5.85225,194000000.0
2006-07-10 21:00:00,5.85243,5.85322,5.84965,5.851,200000000.0
2006-07-10 21:15:00,5.85097,5.85139,5.84514,5.84585,178000000.0
2006-07-10 21:30:00,5.84573,5.8514,5.84573,5.85012,212000000.0
2006-07-10 21:45:00,5.84985,5.85171,5.84837,5.84995,196000000.0
2006-07-10 22:00:00,5.84979,5.85126,5.84844,5.85052,210000000.0
2006-07-10 22:15:00,5.85122,5.85156,5.84853,5.84968,201000000.0
2006-07-10 22:30:00,5.85012,5.85215,5.84919,5.85049,179000000.0
2006-07-10 22:45:00,5.85017,5.85454,5.84929,5.85418,202000000.0
2006-07-10 23:00:00,5.85477,5.85485,5.84967,5.85103,194000000.0
2006-07-10 23:15:00,5.85079,5.85139,5.84737,5.84853,195000000.0
2006-07-10 23:30:00,5.84819,5.85215,5.84819,5.85093,214000000.0
2006-07-10 23:45:00,5.85089,5.85114,5.84818,5.84836,219000000.0
2006-07-11 00:00:00,5.84887,5.85036,5.84687,5.84852,195000000.0
2006-07-11 00:15:00,5.84856,5.85063,5.84678,5.84795,191000000.0
2006-07-11 00:30:00,5.84856,5.84921,5.84622,5.84639,205000000.0
2006-07-11 00:45:00,5.8466,5.84877,5.84581,5.84657,189000000.0
2006-07-11 01:00:00,5.84666,5.85093,5.84666,5.84837,188000000.0
2006-07-11 01:15:00,5.84792,5.84958,5.84615,5.84714,192000000.0
2006-07-11 01:30:00,5.84763,5.84993,5.84522,5.84837,211000000.0
2006-07-11 01:45:00,5.8486,5.8506,5.84738,5.84945,196000000.0
2006-07-11 02:00:00,5.8495,5.85144,5.84755,5.85004,216000000.0
2006-07-11 02:15:00,5.85024,5.8515,5.84777,5.84987,203000000.0
2006-07-11 02:30:00,5.85014,5.85212,5.849,5.84994,204000000.0
2006-07-11 02:45:00,5.8496,5.85232,5.8473,5.84893,200000000.0
2006-07-11 03:00:00,5.84895,5.85046,5.84755,5.84856,215000000.0
2006-07-11 03:15:00,5.84819,5.84964,5.84686,5.84778,183000000.0
2006-07-11 03:30:00,5.84809,5.84891,5.84588,5.8466,210000000.0
2006-07-11 03:45:00,5.84652,5.84813,5.8452,5.84572,190000000.0
2006-07-11 04:00:00,5.84556,5.84847,5.84531,5.84679,213000000.0
2006-07-11 04:15:00,5.84705,5.84919,5.84665,5.84708,172000000.0
2006-07-11 04:30:00,5.84695,5.84872,5.8459,5.8476,184000000.0
2006-07-11 04:45:00,5.84777,5.84905,5.84563,5.84583,199000000.0
2006-07-11 05:00:00,5.84628,5.85078,5.84628,5.84879,193000000.0
2006-07-11 05:15:00,5.84889,5.85079,5.84628,5.84916,212000000.0
2006-07-11 05:30:00,5.84908,5.85095,5.84825,5.84941,215000000.0
2006-07-11 05:45:00,5.85029,5.85052,5.84747,5.8495,209000000.0
2006-07-11 06:00:00,5.84847,5.85025,5.84714,5.84801,231000000.0
2006-07-11 06:15:00,5.84754,5.84962,5.84723,5.84768,208000000.0
2006-07-11 06:30:00,5.84816,5.85118,5.84815,5.84977,201000000.0
2006-07-11 06:45:00,5.85019,5.85119,5.84875,5.85082,189000000.0
2006-07-11 07:00:00,5.85092,5.85242,5.84833,5.84888,199000000.0
2006-07-11 07:15:00,5.84935,5.85213,5.84855,5.85056,234000000.0
2006-07-11 07:30:00,5.84993,5.85446,5.84987,5.85305,179000000.0
2006-07-11 07:45:00,5.8535,5.85494,5.85217,5.85393,188000000.0
2006-07-11 08:00:00,5.85565,5.86039,5.85353,5.85639,196000000.0
2006-07-11 08:15:00,5.85662,5.85821,5.85348,5.85527,179000000.0
2006-07-11 08:30:00,5.85515,5.85838,5.85502,5.8557,176000000.0
2006-07-11 08:45:00,5.85529,5.8647,5.85189,5.86448,227000000.0
2006-07-11 09:00:00,5.86437,5.8644,5.85564,5.85679,195000000.0
2006-07-11 09:15:00,5.85768,5.85768,5.8526,5.85432,214000000.0
2006-07-11 09:30:00,5.85537,5.85589,5.84848,5.84986,228000000.0
2006-07-11 09:45:00,5.85161,5.85219,5.84778,5.84862,218000000.0
2006-07-11 10:00:00,5.84909,5.85323,5.84825,5.84967,195000000.0
2006-07-11 10:15:00,5.84989,5.85096,5.84384,5.84485,194000000.0
2006-07-11 10:30:00,5.84619,5.85088,5.8458,5.84987,191000000.0
2006-07-11 10:45:00,5.84985,5.85068,5.84689,5.84707,176000000.0
2006-07-11 11:00:00,5.84608,5.84717,5.84193,5.84672,199000000.0
2006-07-11 11:15:00,5.8466,5.85383,5.8451,5.85383,203000000.0
2006-07-11 11:30:00,5.8542,5.85428,5.84946,5.85301,198000000.0
2006-07-11 11:45:00,5.85323,5.8543,5.84933,5.85144,182000000.0
2006-07-11 12:00:00,5.85013,5.85228,5.84804,5.84997,187000000.0
2006-07-11 12:15:00,5.85005,5.85375,5.84883,5.85128,183000000.0
2006-07-11 12:30:00,5.85177,5.85301,5.84918,5.85005,195000000.0
2006-07-11 12:45:00,5.84992,5.85135,5.84818,5.85034,193000000.0
2006-07-11 13:00:00,5.85037,5.85115,5.84648,5.84783,237000000.0
2006-07-11 13:15:00,5.84726,5.84797,5.84348,5.84459,203000000.0
2006-07-11 13:30:00,5.84445,5.84678,5.84355,5.84472,175000000.0
2006-07-11 13:45:00,5.84589,5.84806,5.84424,5.84715,181000000.0
2006-07-11 14:00:00,5.8475,5.85074,5.84632,5.85022,188000000.0
2006-07-11 14:15:00,5.85029,5.85029,5.84517,5.84689,193000000.0
2006-07-11 14:30:00,5.84627,5.85015,5.84356,5.85015,200000000.0
2006-07-11 14:45:00,5.84898,5.85127,5.84738,5.85058,187000000.0
2006-07-11 15:00:00,5.85049,5.85959,5.84964,5.85959,205000000.0
2006-07-11 15:15:00,5.86033,5.86046,5.84188,5.84443,198000000.0
2006-07-11 15:30:00,5.84507,5.85055,5.84278,5.84932,182000000.0
2006-07-11 15:45:00,5.84877,5.8521,5.84779,5.84997,230000000.0
2006-07-11 16:00:00,5.85107,5.85107,5.84629,5.8476,195000000.0
2006-07-11 16:15:00,5.84733,5.84955,5.84427,5.84933,182000000.0
2006-07-11 16:30:00,5.85112,5.85136,5.84545,5.84585,217000000.0
2006-07-11 16:45:00,5.84725,5.84725,5.84306,5.84481,177000000.0
2006-07-11 17:00:00,5.84539,5.84646,5.84035,5.84255,192000000.0
2006-07-11 17:15:00,5.84201,5.84581,5.83915,5.84467,188000000.0
2006-07-11 17:30:00,5.84387,5.84742,5.84344,5.84576,203000000.0
2006-07-11 17:45:00,5.84499,5.84559,5.84062,5.84318,212000000.0
2006-07-11 18:00:00,5.84225,5.84444,5.84068,5.84068,203000000.0
2006-07-11 18:15:00,5.84154,5.84461,5.84,5.84328,191000000.0
2006-07-11 18:30:00,5.84423,5.84845,5.84291,5.84613,208000000.0
2006-07-11 18:45:00,5.84575,5.84783,5.84508,5.84559,200000000.0
2006-07-11 19:00:00,5.84631,5.8474,5.84279,5.84482,214000000.0
2006-07-11 19:15:00,5.84477,5.84568,5.83633,5.84106,195000000.0
2006-07-11 19:30:00,5.84065,5.84248,5.839,5.84043,199000000.0
2006-07-11 19:45:00,5.84036,5.84079,5.83624,5.83972,209000000.0
2006-07-11 20:00:00,5.83988,5.84347,5.83864,5.84003,198000000.0
2006-07-11 20:15:00,5.84091,5.84184,5.83707,5.83877,192000000.0
2006-07-11 20:30:00,5.83864,5.84056,5.83321,5.83511,218000000.0
2006-07-11 20:45:00,5.83483,5.83616,5.83309,5.83418,194000000.0
2006-07-11 21:00:00,5.83428,5.83661,5.83335,5.83621,200000000.0
2006-07-11 21:15:00,5.83582,5.83631,5.83107,5.83249,178000000.0
2006-07-11 21:30:00,5.83106,5.83526,5.83106,5.83398,212000000.0
2006-07-11 21:45:00,5.83377,5.83618,5.83174,5.83326,196000000.0
2006-07-11 22:00:00,5.83275,5.83545,5.83268,5.83292,210000000.0
2006-07-11 22:15:00,5.83476,5.83476,5.83119,5.83233,201000000.0
2006-07-11 22:30:00,5.83242,5.8339,5.82948,5.83095,179000000.0
2006-07-11 22:45:00,5.83086,5.83361,5.83065,5.8334,202000000.0
2006-07-11 23:00:00,5.83233,5.83487,5.83174,5.83317,194000000.0
2006-07-11 23:15:00,5.83383,5.83702,5.83245,5.83549,195000000.0
2006-07-11 23:30:00,5.83603,5.83825,5.83507,5.83667,214000000.0
2006-07-11 23:45:00,5.83653,5.8383,5.83521,5.83628,219000000.0
2006-07-12 00:00:00,5.83632,5.83872,5.83491,5.83787,195000000.0
2006-07-12 00:15:00,5.83735,5.83823,5.8323,5.83277,191000000.0
2006-07-12 00:30:00,5.83287,5.83505,5.83179,5.8347,205000000.0
2006-07-12 00:45:00,5.83406,5.83745,5.83315,5.83546,189000000.0
2006-07-12 01:00:00,5.83696,5.8388,5.83494,5.83604,188000000.0
2006-07-12 01:15:00,5.83753,5.83865,5.83575,5.8378,192000000.0
2006-07-12 01:30:00,5.83845,5.83845,5.83484,5.83598,211000000.0
2006-07-12 01:45:00,5.83615,5.83798,5.83468,5.83669,196000000.0
2006-07-12 02:00:00,5.83681,5.84029,5.83554,5.8378,216000000.0
2006-07-12 02:15:00,5.8381,5.83985,5.83648,5.83933,203000000.0
2006-07-12 02:30:00,5.83769,5.8399,5.83605,5.8371,204000000.0
2006-07-12 02:45:00,5.83704,5.83922,5.83489,5.83489,200000000.0
2006-07-12 03:00:00,5.83551,5.83767,5.83449,5.835,215000000.0
2006-07-12 03:15:00,5.83486,5.83728,5.8344,5.83472,183000000.0
2006-07-12 03:30:00,5.83491,5.83921,5.83491,5.83736,210000000.0
2006-07-12 03:45:00,5.83736,5.84147,5.83736,5.84013,190000000.0
2006-07-12 04:00:00,5.83934,5.8418,5.83833,5.84013,213000000.0
2006-07-12 04:15:00,5.84048,5.84142,5.83835,5.839,172000000.0
2006-07-12 04:30:00,5.8395,5.84054,5.83683,5.83854,184000000.0
2006-07-12 04:45:00,5.8388,5.84032,5.83713,5.8377,199000000.0
2006-07-12 05:00:00,5.83727,5.83887,5.83706,5.83791,193000000.0
2006-07-12 05:15:00,5.83777,5.83985,5.83653,5.83848,212000000.0
2006-07-12 05:30:00,5.83772,5.83933,5.83682,5.83756,215000000.0
2006-07-12 05:45:00,5.8379,5.83965,5.83599,5.83944,209000000.0
2006-07-12 06:00:00,5.83868,5.83927,5.83732,5.8382,231000000.0
2006-07-12 06:15:00,5.83746,5.83903,5.83635,5.83635,208000000.0
2006-07-12 06:30:00,5.83645,5.83847,5.83544,5.83591,201000000.0
2006-07-12 06:45:00,5.83621,5.83844,5.83585,5.83838,189000000.0
2006-07-12 07:00:00,5.83878,5.84557,5.83631,5.84084,199000000.0
2006-07-12 07:15:00,5.84146,5.84462,5.83507,5.83527,234000000.0
2006-07-12 07:30:00,5.83603,5.83869,5.83504,5.83702,179000000.0
2006-07-12 07:45:00,5.8363,5.83866,5.83546,5.83634,188000000.0
2006-07-12 08:00:00,5.83737,5.83799,5.83306,5.83376,196000000.0
2006-07-12 08:15:00,5.83419,5.8368,5.83327,5.83556,179000000.0
2006-07-12 08:30:00,5.83581,5.83713,5.83073,5.83356,176000000.0
2006-07-12 08:45:00,5.83504,5.83554,5.83145,5.8345,227000000.0
2006-07-12 09:00:00,5.83509,5.83909,5.83395,5.83813,195000000.0
2006-07-12 09:15:00,5.83801,5.83929,5.8365,5.83702,214000000.0
2006-07-12 09:30:00,5.83773,5.8408,5.83677,5.83819,228000000.0
2006-07-12 09:45:00,5.83844,5.84431,5.83844,5.84429,218000000.0
2006-07-12 10:00:00,5.84477,5.84514,5.84311,5.84449,195000000.0
2006-07-12 10:15:00,5.84426,5.84426,5.84259,5.8435,194000000.0
2006-07-12 10:30:00,5.84376,5.85134,5.84361,5.85022,191000000.0
2006-07-12 10:45:00,5.84938,5.84956,5.84406,5.84502,176000000.0
2006-07-12 11:00:00,5.84436,5.84646,5.84252,5.84628,199000000.0
2006-07-12 11:15:00,5.84673,5.84853,5.84498,5.84741,203000000.0
2006-07-12 11:30:00,5.84772,5.84813,5.84479,5.84774,198000000.0
2006-07-12 11:45:00,5.84759,5.85214,5.84556,5.85123,182000000.0
2006-07-12 12:00:00,5.85105,5.85371,5.84732,5.84939,187000000.0
2006-07-12 12:15:00,5.84932,5.85414,5.8462,5.85313,183000000.0
2006-07-12 12:30:00,5.85348,5.85513,5.85201,5.85356,195000000.0
2006-07-12 12:45:00,5.8535,5.85439,5.85009,5.85349,193000000.0
2006-07-12 13:00:00,5.85352,5.85373,5.85122,5.85245,237000000.0
2006-07-12 13:15:00,5.85295,5.86125,5.85111,5.86001,203000000.0
2006-07-12 13:30:00,5.85945,5.86149,5.85481,5.85481,175000000.0
2006-07-12 13:45:00,5.85557,5.85937,5.85471,5.85914,181000000.0
2006-07-12 14:00:00,5.859,5.85981,5.85609,5.85659,188000000.0
2006-07-12 14:15:00,5.85753,5.85789,5.85131,5.85254,193000000.0
2006-07-12 14:30:00,5.85416,5.87188,5.85416,5.86632,200000000.0
2006-07-12 14:45:00,5.86461,5.86865,5.86008,5.86076,187000000.0
2006-07-12 15:00:00,5.86203,5.86351,5.85838,5.861,205000000.0
2006-07-12 15:15:00,5.86093,5.86304,5.85933,5.86237,198000000.0
2006-07-12 15:30:00,5.86239,5.86539,5.8613,5.86433,182000000.0
2006-07-12 15:45:00,5.8636,5.87135,5.8628,5.86727,230000000.0
2006-07-12 16:00:00,5.86674,5.87833,5.86499,5.8742,195000000.0
2006-07-12 16:15:00,5.87341,5.87658,5.86939,5.8716,182000000.0
2006-07-12 16:30:00,5.87148,5.87261,5.86867,5.87188,217000000.0
2006-07-12 16:45:00,5.8704,5.87596,5.8704,5.87382,177000000.0
2006-07-12 17:00:00,5.87285,5.87391,5.86901,5.87236,192000000.0
2006-07-12 17:15:00,5.8709,5.87342,5.87057,5.87122,188000000.0
2006-07-12 17:30:00,5.87126,5.87273,5.8661,5.8702,203000000.0
2006-07-12 17:45:00,5.87054,5.87164,5.86375,5.86491,212000000.0
2006-07-12 18:00:00,5.86494,5.86755,5.86211,5.86547,203000000.0
2006-07-12 18:15:00,5.86507,5.86631,5.86309,5.86556,191000000.0
2006-07-12 18:30:00,5.86556,5.87133,5.86392,5.87054,208000000.0
2006-07-12 18:45:00,5.87117,5.87193,5.86713,5.86794,200000000.0
2006-07-12 19:00:00,5.86808,5.86934,5.86413,5.86628,214000000.0
2006-07-12 19:15:00,5.86612,5.87342,5.86583,5.87145,195000000.0
2006-07-12 19:30:00,5.87247,5.87332,5.87023,5.87168,199000000.0
2006-07-12 19:45:00,5.87117,5.87241,5.86905,5.87063,209000000.0
2006-07-12 20:00:00,5.87042,5.87198,5.8678,5.87179,198000000.0
2006-07-12 20:15:00,5.87167,5.87226,5.86965,5.87052,192000000.0
2006-07-12 20:30:00,5.86988,5.87104,5.86655,5.86655,218000000.0
2006-07-12 20:45:00,5.86719,5.86927,5.86619,5.86909,194000000.0
2006-07-12 21:00:00,5.86866,5.86908,5.86685,5.86753,200000000.0
2006-07-12 21:15:00,5.86872,5.86905,5.86638,5.86638,178000000.0
2006-07-12 21:30:00,5.86639,5.86856,5.86625,5.86739,212000000.0
2006-07-12 21:45:00,5.86731,5.86831,5.86606,5.86704,196000000.0
2006-07-12 22:00:00,5.86649,5.86882,5.86589,5.86764,210000000.0
2006-07-12 22:15:00,5.86689,5.86953,5.86637,5.86668,201000000.0
2006-07-12 22:30:00,5.86682,5.86886,5.86595,5.86673,179000000.0
2006-07-12 22:45:00,5.86694,5.86772,5.86446,5.86472,202000000.0
2006-07-12 23:00:00,5.86502,5.86772,5.86461,5.86547,194000000.0
2006-07-12 23:15:00,5.86595,5.86884,5.86595,5.86674,195000000.0
2006-07-12 23:30:00,5.8671,5.86901,5.86592,5.86699,214000000.0
2006-07-12 23:45:00,5.86682,5.8692,5.86531,5.86653,219000000.0
2006-07-13 00:00:00,5.86669,5.86876,5.86475,5.86512,195000000.0
2006-07-13 00:15:00,5.86514,5.86681,5.86438,5.86612,191000000.0
2006-07-13 00:30:00,5.86513,5.86585,5.86367,5.86368,205000000.0
2006-07-13 00:45:00,5.86416,5.86568,5.86153,5.86153,189000000.0
2006-07-13 01:00:00,5.86139,5.86475,5.8606,5.86318,188000000.0
2006-07-13 01:15:00,5.864,5.86631,5.86256,5.86308,192000000.0
2006-07-13 01:30:00,5.86311,5.86517,5.8625,5.86258,211000000.0
2006-07-13 01:45:00,5.8627,5.86968,5.8627,5.86819,196000000.0
2006-07-13 02:00:00,5.86759,5.86872,5.86627,5.86627,216000000.0
2006-07-13 02:15:00,5.86634,5.86942,5.86587,5.86789,203000000.0
2006-07-13 02:30:00,5.86793,5.86843,5.86428,5.86574,204000000.0
2006-07-13 02:45:00,5.86442,5.86695,5.86361,5.86514,200000000.0
2006-07-13 03:00:00,5.86494,5.86634,5.86081,5.86232,215000000.0
2006-07-13 03:15:00,5.86122,5.86506,5.86034,5.86247,183000000.0
2006-07-13 03:30:00,5.86205,5.86287,5.85888,5.86011,210000000.0
2006-07-13 03:45:00,5.86102,5.86204,5.85828,5.85925,190000000.0
2006-07-13 04:00:00,5.85853,5.86107,5.85673,5.85992,213000000.0
2006-07-13 04:15:00,5.86074,5.86274,5.85992,5.86031,172000000.0
2006-07-13 04:30:00,5.86051,5.8623,5.85997,5.86067,184000000.0
2006-07-13 04:45:00,5.86116,5.86137,5.85858,5.86045,199000000.0
2006-07-13 05:00:00,5.86066,5.86265,5.85988,5.86214,193000000.0
2006-07-13 05:15:00,5.86256,5.86389,5.86024,5.86266,212000000.0
2006-07-13 05:30:00,5.86267,5.86453,5.86069,5.86093,215000000.0
2006-07-13 05:45:00,5.8623,5.86282,5.85977,5.86084,209000000.0
2006-07-13 06:00:00,5.86113,5.86214,5.85945,5.86081,231000000.0
2006-07-13 06:15:00,5.86175,5.86345,5.85903,5.86219,208000000.0
2006-07-13 06:30:00,5.86251,5.86454,5.86096,5.86274,201000000.0
2006-07-13 06:45:00,5.86239,5.86371,5.85971,5.8618,189000000.0
2006-07-13 07:00:00,5.86205,5.86234,5.85997,5.86136,199000000.0
2006-07-13 07:15:00,5.86182,5.86302,5.86025,5.86175,234000000.0
2006-07-13 07:30:00,5.86088,5.86236,5.85889,5.85979,179000000.0
2006-07-13 07:45:00,5.85873,5.86297,5.85815,5.86042,188000000.0
2006-07-13 08:00:00,5.8605,5.86204,5.85933,5.8609,196000000.0
2006-07-13 08:15:00,5.86139,5.86466,5.86056,5.86265,179000000.0
2006-07-13 08:30:00,5.86288,5.86791,5.86089,5.86612,176000000.0
2006-07-13 08:45:00,5.86733,5.86824,5.86148,5.86232,227000000.0
2006-07-13 09:00:00,5.86184,5.86206,5.85379,5.85409,195000000.0
2006-07-13 09:15:00,5.85499,5.86168,5.85434,5.85917,214000000.0
2006-07-13 09:30:00,5.85799,5.85894,5.85279,5.85465,228000000.0
2006-07-13 09:45:00,5.85512,5.85858,5.85345,5.85851,218000000.0
2006-07-13 10:00:00,5.85846,5.85944,5.85444,5.85944,195000000.0
2006-07-13 10:15:00,5.85996,5.8617,5.85528,5.85778,194000000.0
2006-07-13 10:30:00,5.85792,5.85874,5.85372,5.85639,191000000.0
2006-07-13 10:45:00,5.85637,5.85988,5.85523,5.85959,176000000.0
2006-07-13 11:00:00,5.859,5.86312,5.85636,5.86014,199000000.0
2006-07-13 11:15:00,5.86116,5.86192,5.85793,5.86032,203000000.0
2006-07-13 11:30:00,5.86017,5.86165,5.8583,5.86035,198000000.0
2006-07-13 11:45:00,5.8598,5.86781,5.85886,5.86586,182000000.0
2006-07-13 12:00:00,5.8666,5.87108,5.86512,5.86854,187000000.0
2006-07-13 12:15:00,5.86879,5.8692,5.86631,5.86811,183000000.0
2006-07-13 12:30:00,5.86894,5.87228,5.86662,5.86923,195000000.0
2006-07-13 12:45:00,5.87065,5.87384,5.86782,5.8738,193000000.0
2006-07-13 13:00:00,5.87372,5.87379,5.87024,5.87159,237000000.0
2006-07-13 13:15:00,5.87146,5.87522,5.8699,5.87386,203000000.0
2006-07-13 13:30:00,5.87459,5.8748,5.86804,5.86939,175000000.0
2006-07-13 13:45:00,5.86845,5.87166,5.86771,5.87166,181000000.0
2006-07-13 14:00:00,5.87069,5.87164,5.86796,5.87164,188000000.0
2006-07-13 14:15:00,5.87142,5.8734,5.86943,5.87204,193000000.0
2006-07-13 14:30:00,5.87119,5.87183,5.86239,5.86398,200000000.0
2006-07-13 14:45:00,5.86407,5.86776,5.86268,5.86722,187000000.0
2006-07-13 15:00:00,5.86648,5.86911,5.86408,5.86544,205000000.0
2006-07-13 15:15:00,5.86371,5.86556,5.85848,5.8599,198000000.0
2006-07-13 15:30:00,5.85994,5.86617,5.85856,5.86412,182000000.0
2006-07-13 15:45:00,5.864,5.86547,5.86149,5.8641,230000000.0
2006-07-13 16:00:00,5.86452,5.86468,5.85706,5.86007,195000000.0
2006-07-13 16:15:00,5.85983,5.86557,5.85887,5.86385,182000000.0
2006-07-13 16:30:00,5.86326,5.87054,5.86227,5.86949,217000000.0
2006-07-13 16:45:00,5.86988,5.87379,5.86875,5.86995,177000000.0
2006-07-13 17:00:00,5.87126,5.87724,5.86938,5.87549,192000000.0
2006-07-13 17:15:00,5.8748,5.8838,5.87415,5.87805,188000000.0
2006-07-13 17:30:00,5.87797,5.88136,5.87621,5.88025,203000000.0
2006-07-13 17:45:00,5.88067,5.88348,5.87938,5.8799,212000000.0
2006-07-13 18:00:00,5.88061,5.88196,5.87495,5.87588,203000000.0
2006-07-13 18:15:00,5.87721,5.88105,5.87446,5.87991,191000000.0
2006-07-13 18:30:00,5.8794,5.88119,5.87767,5.87924,208000000.0
2006-07-13 18:45:00,5.87866,5.87909,5.87573,5.87573,200000000.0
2006-07-13 19:00:00,5.87694,5.87966,5.87407,5.87943,214000000.0
2006-07-13 19:15:00,5.87818,5.87933,5.87231,5.87421,195000000.0
2006-07-13 19:30:00,5.87261,5.87531,5.87177,5.87358,199000000.0
2006-07-13 19:45:00,5.87214,5.87843,5.8721,5.87642,209000000.0
2006-07-13 20:00:00,5.87722,5.87899,5.87407,5.87545,198000000.0
2006-07-13 20:15:00,5.87361,5.87664,5.87121,5.87283,192000000.0
2006-07-13 20:30:00,5.87281,5.87376,5.86962,5.87143,218000000.0
2006-07-13 20:45:00,5.87168,5.87292,5.86681,5.87021,194000000.0
2006-07-13 21:00:00,5.86982,5.87177,5.86925,5.87002,200000000.0
2006-07-13 21:15:00,5.87037,5.87416,5.87032,5.87357,178000000.0
2006-07-13 21:30:00,5.87145,5.8728,5.86995,5.8723,212000000.0
2006-07-13 21:45:00,5.87176,5.87324,5.87039,5.87232,196000000.0
2006-07-13 22:00:00,5.87218,5.87382,5.87007,5.87007,210000000.0
2006-07-13 22:15:00,5.87001,5.87275,5.86989,5.87185,201000000.0
2006-07-13 22:30:00,5.87235,5.87294,5.87018,5.87168,179000000.0
2006-07-13 22:45:00,5.87092,5.87274,5.86869,5.87135,202000000.0
2006-07-13 23:00:00,5.87176,5.87314,5.87069,5.87143,194000000.0
2006-07-13 23:15:00,5.87116,5.87326,5.86901,5.86908,195000000.0
2006-07-13 23:30:00,5.86954,5.87216,5.86954,5.87038,214000000.0
2006-07-13 23:45:00,5.8701,5.87189,5.86958,5.87047,219000000.0
2006-07-14 00:00:00,5.87061,5.8724,5.86976,5.87177,195000000.0
2006-07-14 00:15:00,5.87194,5.87314,5.87017,5.87314,191000000.0
2006-07-14 00:30:00,5.8733,5.8733,5.86972,5.87129,205000000.0
2006-07-14 00:45:00,5.87066,5.87121,5.86777,5.86932,189000000.0
2006-07-14 01:00:00,5.86983,5.87119,5.86806,5.86961,188000000.0
2006-07-14 01:15:00,5.86886,5.87142,5.86852,5.87072,192000000.0
2006-07-14 01:30:00,5.87065,5.87201,5.86897,5.87055,211000000.0
2006-07-14 01:45:00,5.87073,5.87212,5.86958,5.87117,196000000.0
2006-07-14 02:00:00,5.87133,5.87463,5.87017,5.87234,216000000.0
2006-07-14 02:15:00,5.87196,5.87365,5.87081,5.87353,203000000.0
2006-07-14 02:30:00,5.87245,5.87456,5.87178,5.87322,204000000.0
2006-07-14 02:45:00,5.87269,5.87903,5.87183,5.87815,200000000.0
2006-07-14 03:00:00,5.87812,5.87959,5.87549,5.8762,215000000.0
2006-07-14 03:15:00,5.87687,5.88182,5.87681,5.8778,183000000.0
2006-07-14 03:30:00,5.87947,5.88012,5.87675,5.87726,210000000.0
2006-07-14 03:45:00,5.87684,5.87807,5.87538,5.87603,190000000.0
2006-07-14 04:00:00,5.87546,5.87951,5.87438,5.87766,213000000.0
2006-07-14 04:15:00,5.87779,5.87824,5.87487,5.87618,172000000.0
2006-07-14 04:30:00,5.87602,5.87879,5.87391,5.87733,184000000.0
2006-07-14 04:45:00,5.87731,5.87877,5.87647,5.87722,199000000.0
2006-07-14 05:00:00,5.87764,5.87961,5.8762,5.87646,193000000.0
2006-07-14 05:15:00,5.8769,5.87856,5.87611,5.87749,212000000.0
2006-07-14 05:30:00,5.87797,5.87931,5.87564,5.87791,215000000.0
2006-07-14 05:45:00,5.87859,5.88007,5.87449,5.87675,209000000.0
2006-07-14 06:00:00,5.87642,5.87741,5.87274,5.87482,231000000.0
2006-07-14 06:15:00,5.87377,5.87414,5.87041,5.87111,208000000.0
2006-07-14 06:30:00,5.87189,5.87567,5.87081,5.87542,201000000.0
2006-07-14 06:45:00,5.87464,5.87642,5.87334,5.87467,189000000.0
2006-07-14 07:00:00,5.87426,5.87864,5.87397,5.87628,199000000.0
2006-07-14 07:15:00,5.87647,5.87781,5.87302,5.87526,234000000.0
2006-07-14 07:30:00,5.8752,5.87559,5.87079,5.87222,179000000.0
2006-07-14 07:45:00,5.87139,5.8736,5.86972,5.87053,188000000.0
2006-07-14 08:00:00,5.87144,5.87665,5.86983,5.87537,196000000.0
2006-07-14 08:15:00,5.87567,5.8898,5.8742,5.88615,179000000.0
2006-07-14 08:30:00,5.88613,5.89022,5.88286,5.88703,176000000.0
2006-07-14 08:45:00,5.88771,5.88841,5.88381,5.88547,227000000.0
2006-07-14 09:00:00,5.88615,5.89168,5.88402,5.88681,195000000.0
2006-07-14 09:15:00,5.88622,5.88846,5.88338,5.88407,214000000.0
2006-07-14 09:30:00,5.8846,5.88618,5.88123,5.88256,228000000.0
2006-07-14 09:45:00,5.88202,5.88528,5.87827,5.87998,218000000.0
2006-07-14 10:00:00,5.87991,5.88175,5.87715,5.88015,195000000.0
2006-07-14 10:15:00,5.8804,5.88474,5.88015,5.88327,194000000.0
2006-07-14 10:30:00,5.88408,5.88464,5.87735,5.87899,191000000.0
2006-07-14 10:45:00,5.87861,5.87945,5.87453,5.87708,176000000.0
2006-07-14 11:00:00,5.8775,5.87905,5.87592,5.87828,199000000.0
2006-07-14 11:15:00,5.87846,5.87908,5.87268,5.87716,203000000.0
2006-07-14 11:30:00,5.87631,5.88198,5.87582,5.87979,198000000.0
2006-07-14 11:45:00,5.87913,5.8824,5.87897,5.88055,182000000.0
2006-07-14 12:00:00,5.88115,5.88158,5.87752,5.87988,187000000.0
2006-07-14 12:15:00,5.87852,5.87975,5.87609,5.87787,183000000.0
2006-07-14 12:30:00,5.87878,5.88145,5.87559,5.88131,195000000.0
2006-07-14 12:45:00,5.88039,5.88327,5.87928,5.88243,193000000.0
2006-07-14 13:00:00,5.88192,5.88471,5.8806,5.88344,237000000.0
2006-07-14 13:15:00,5.88414,5.88539,5.88166,5.8821,203000000.0
2006-07-14 13:30:00,5.8821,5.88444,5.87879,5.88013,175000000.0
2006-07-14 13:45:00,5.88079,5.88321,5.87929,5.88283,181000000.0
2006-07-14 14:00:00,5.8814,5.88481,5.8793,5.8832,188000000.0
2006-07-14 14:15:00,5.88306,5.88418,5.87805,5.87908,193000000.0
2006-07-14 14:30:00,5.87806,5.87973,5.87398,5.87722,200000000.0
2006-07-14 14:45:00,5.87816,5.88868,5.87622,5.88868,187000000.0
2006-07-14 15:00:00,5.88912,5.8932,5.88558,5.88796,205000000.0
2006-07-14 15:15:00,5.88868,5.89102,5.88601,5.88796,198000000.0
2006-07-14 15:30:00,5.88881,5.88924,5.88517,5.88644,182000000.0
2006-07-14 15:45:00,5.8868,5.90084,5.88362,5.89931,230000000.0
2006-07-14 16:00:00,5.89957,5.90171,5.8938,5.89469,195000000.0
2006-07-14 16:15:00,5.89453,5.89716,5.89207,5.89407,182000000.0
2006-07-14 16:30:00,5.89521,5.89655,5.8925,5.89584,217000000.0
2006-07-14 16:45:00,5.89616,5.8992,5.89529,5.89805,177000000.0
2006-07-14 17:00:00,5.89694,5.89771,5.89313,5.89336,192000000.0
2006-07-14 17:15:00,5.89359,5.89496,5.89034,5.89227,188000000.0
2006-07-14 17:30:00,5.89267,5.89445,5.89087,5.89338,203000000.0
2006-07-14 17:45:00,5.89379,5.89637,5.8928,5.89475,212000000.0
2006-07-14 18:00:00,5.89471,5.89557,5.89231,5.89462,203000000.0
2006-07-14 18:15:00,5.89483,5.89787,5.89415,5.89682,191000000.0
2006-07-14 18:30:00,5.89711,5.89777,5.89411,5.89546,208000000.0
2006-07-14 18:45:00,5.8957,5.89625,5.89334,5.89472,200000000.0
2006-07-14 19:00:00,5.89465,5.89565,5.89175,5.89311,214000000.0
2006-07-14 19:15:00,5.89315,5.89531,5.89125,5.89265,195000000.0
2006-07-14 19:30:00,5.89252,5.89341,5.8901,5.89154,199000000.0
2006-07-14 19:45:00,5.89176,5.8961,5.89042,5.89328,209000000.0
2006-07-14 20:00:00,5.89351,5.89565,5.89293,5.89482,198000000.0
2006-07-14 20:15:00,5.89505,5.89634,5.89343,5.89569,192000000.0
2006-07-14 20:30:00,5.89601,5.89606,5.88906,5.88922,218000000.0
2006-07-14 20:45:00,5.88912,5.89199,5.88873,5.88944,194000000.0
2006-07-14 21:00:00,5.88952,5.89133,5.88769,5.88918,200000000.0
2006-07-14 21:15:00,5.88951,5.89218,5.88888,5.89009,178000000.0
2006-07-14 21:30:00,5.89028,5.89397,5.88994,5.89397,212000000.0
2006-07-14 21:45:00,5.89278,5.8946,5.89097,5.89107,196000000.0
2006-07-14 22:00:00,5.89115,5.89296,5.89027,5.89106,210000000.0
2006-07-14 22:15:00,5.89106,5.89167,5.88892,5.89135,201000000.0
2006-07-14 22:30:00,5.89064,5.89205,5.88854,5.88958,179000000.0
2006-07-14 22:45:00,5.89001,5.89092,5.88733,5.8897,202000000.0
2006-07-17 02:00:00,5.89752,5.89924,5.89544,5.89759,216000000.0
2006-07-17 02:15:00,5.89783,5.89954,5.89664,5.89795,203000000.0
2006-07-17 02:30:00,5.89709,5.89853,5.89622,5.89713,204000000.0
2006-07-17 02:45:00,5.89727,5.89844,5.89492,5.89577,200000000.0
2006-07-17 03:00:00,5.89613,5.89882,5.89594,5.89812,215000000.0
2006-07-17 03:15:00,5.8979,5.89871,5.89673,5.89692,183000000.0
2006-07-17 03:30:00,5.89711,5.89858,5.89619,5.89776,210000000.0
2006-07-17 03:45:00,5.89733,5.89956,5.89708,5.89877,190000000.0
2006-07-17 04:00:00,5.89864,5.90078,5.89759,5.89917,213000000.0
2006-07-17 04:15:00,5.89975,5.90353,5.89953,5.90223,172000000.0
2006-07-17 04:30:00,5.90246,5.90434,5.90115,5.90282,184000000.0
2006-07-17 04:45:00,5.90255,5.90359,5.90124,5.90152,199000000.0
2006-07-17 05:00:00,5.90142,5.90357,5.90001,5.90071,193000000.0
2006-07-17 05:15:00,5.90088,5.9029,5.89995,5.90161,212000000.0
2006-07-17 05:30:00,5.90139,5.90402,5.90135,5.90209,215000000.0
2006-07-17 05:45:00,5.90254,5.90456,5.90171,5.90289,209000000.0
2006-07-17 06:00:00,5.90345,5.90368,5.90139,5.90233,231000000.0
2006-07-17 06:15:00,5.90255,5.90397,5.90198,5.90293,208000000.0
2006-07-17 06:30:00,5.90315,5.90432,5.9016,5.90254,201000000.0
2006-07-17 06:45:00,5.90225,5.90398,5.90124,5.90212,189000000.0
2006-07-17 07:00:00,5.90208,5.90354,5.90068,5.90157,199000000.0
2006-07-17 07:15:00,5.90197,5.90362,5.89999,5.90064,234000000.0
2006-07-17 07:30:00,5.9006,5.90263,5.8973,5.89813,179000000.0
2006-07-17 07:45:00,5.89933,5.90098,5.89689,5.90061,188000000.0
2006-07-17 08:00:00,5.90093,5.90214,5.89489,5.89693,196000000.0
2006-07-17 08:15:00,5.89603,5.89963,5.89372,5.89565,179000000.0
2006-07-17 08:30:00,5.89563,5.90004,5.89529,5.90004,176000000.0
2006-07-17 08:45:00,5.89896,5.90255,5.89647,5.90207,227000000.0
2006-07-17 09:00:00,5.90105,5.9025,5.89875,5.90012,195000000.0
2006-07-17 09:15:00,5.89993,5.90138,5.89643,5.89763,214000000.0
2006-07-17 09:30:00,5.89795,5.89997,5.8958,5.89936,228000000.0
2006-07-17 09:45:00,5.89928,5.90394,5.89896,5.90269,218000000.0
2006-07-17 10:00:00,5.90357,5.91824,5.90339,5.9151,195000000.0
2006-07-17 10:15:00,5.91859,5.92543,5.91835,5.92425,194000000.0
2006-07-17 10:30:00,5.92435,5.93387,5.92301,5.93081,191000000.0
2006-07-17 10:45:00,5.93142,5.93505,5.92865,5.93362,176000000.0
2006-07-17 11:00:00,5.9347,5.93588,5.93168,5.93364,199000000.0
2006-07-17 11:15:00,5.93374,5.94235,5.92992,5.94158,203000000.0
2006-07-17 11:30:00,5.94078,5.9468,5.94078,5.94374,198000000.0
2006-07-17 11:45:00,5.94441,5.94578,5.94255,5.94432,182000000.0
2006-07-17 12:00:00,5.94377,5.9471,5.94099,5.94138,187000000.0
2006-07-17 12:15:00,5.9411,5.94427,5.93635,5.94427,183000000.0
2006-07-17 12:30:00,5.94357,5.94659,5.93988,5.94112,195000000.0
2006-07-17 12:45:00,5.94224,5.94474,5.93922,5.94441,193000000.0
2006-07-17 13:00:00,5.94448,5.94555,5.94124,5.94525,237000000.0
2006-07-17 13:15:00,5.9453,5.947,5.93926,5.9425,203000000.0
2006-07-17 13:30:00,5.94091,5.94371,5.94038,5.94125,175000000.0
2006-07-17 13:45:00,5.94165,5.94446,5.93954,5.94344,181000000.0
2006-07-17 14:00:00,5.94343,5.94406,5.93777,5.9413,188000000.0
2006-07-17 14:15:00,5.93983,5.94541,5.93925,5.94419,193000000.0
2006-07-17 14:30:00,5.94286,5.95091,5.94191,5.94987,200000000.0
2006-07-17 14:45:00,5.94947,5.95,5.9458,5.94649,187000000.0
2006-07-17 15:00:00,5.94668,5.95071,5.94451,5.94718,205000000.0
2006-07-17 15:15:00,5.94593,5.95383,5.94593,5.952,198000000.0
2006-07-17 15:30:00,5.95063,5.95149,5.94247,5.94584,182000000.0
2006-07-17 15:45:00,5.94568,5.94814,5.94236,5.94433,230000000.0
2006-07-17 16:00:00,5.94345,5.94754,5.94023,5.94647,195000000.0
2006-07-17 16:15:00,5.94645,5.95265,5.94626,5.94804,182000000.0
2006-07-17 16:30:00,5.94758,5.95066,5.94674,5.94799,217000000.0
2006-07-17 16:45:00,5.94793,5.95707,5.94793,5.95234,177000000.0
2006-07-17 17:00:00,5.95187,5.95289,5.94605,5.9502,192000000.0
2006-07-17 17:15:00,5.95084,5.95215,5.94777,5.94965,188000000.0
2006-07-17 17:30:00,5.94917,5.95232,5.94737,5.95064,203000000.0
2006-07-17 17:45:00,5.9523,5.95255,5.94766,5.94829,212000000.0
2006-07-17 18:00:00,5.94759,5.95019,5.94728,5.94835,203000000.0
2006-07-17 18:15:00,5.94968,5.95055,5.9471,5.94947,191000000.0
2006-07-17 18:30:00,5.94809,5.94933,5.94704,5.94803,208000000.0
2006-07-17 18:45:00,5.94897,5.95077,5.94772,5.94952,200000000.0
2006-07-17 19:00:00,5.95071,5.95142,5.94885,5.95038,214000000.0
2006-07-17 19:15:00,5.95167,5.95272,5.94869,5.95238,195000000.0
2006-07-17 19:30:00,5.95242,5.95428,5.95061,5.95181,199000000.0
2006-07-17 19:45:00,5.95281,5.95281,5.94976,5.95152,209000000.0
2006-07-17 20:00:00,5.95194,5.952,5.94857,5.95026,198000000.0
2006-07-17 20:15:00,5.95052,5.9522,5.94877,5.95169,192000000.0
2006-07-17 20:30:00,5.95131,5.95367,5.94984,5.95141,218000000.0
2006-07-17 20:45:00,5.95125,5.95322,5.94838,5.95083,194000000.0
2006-07-17 21:00:00,5.94961,5.95121,5.94774,5.95016,200000000.0
2006-07-17 21:15:00,5.95028,5.95128,5.94867,5.94979,178000000.0
2006-07-17 21:30:00,5.94991,5.95283,5.94882,5.951,212000000.0
2006-07-17 21:45:00,5.95084,5.9521,5.94893,5.95063,196000000.0
2006-07-17 22:00:00,5.95068,5.95255,5.94716,5.9482,210000000.0
2006-07-17 22:15:00,5.95077,5.9537,5.94896,5.95266,201000000.0
2006-07-17 22:30:00,5.95289,5.95589,5.95122,5.95311,179000000.0
2006-07-17 22:45:00,5.95274,5.95568,5.95146,5.95191,202000000.0
2006-07-17 23:00:00,5.95171,5.95388,5.95053,5.9519,194000000.0
2006-07-17 23:15:00,5.95224,5.95357,5.95047,5.9513,195000000.0
2006-07-17 23:30:00,5.9513,5.95289,5.94981,5.95042,214000000.0
2006-07-17 23:45:00,5.95094,5.95303,5.9498,5.95237,219000000.0
2006-07-18 00:00:00,5.95318,5.95569,5.95045,5.95373,195000000.0
2006-07-18 00:15:00,5.95387,5.95587,5.95367,5.9548,191000000.0
2006-07-18 00:30:00,5.95504,5.95549,5.95305,5.95386,205000000.0
2006-07-18 00:45:00,5.95439,5.95537,5.95272,5.95309,189000000.0
2006-07-18 01:00:00,5.95326,5.95527,5.95233,5.95402,188000000.0
2006-07-18 01:15:00,5.95401,5.95484,5.95144,5.95259,192000000.0
2006-07-18 01:30:00,5.95346,5.95346,5.9509,5.9509,211000000.0
2006-07-18 01:45:00,5.95129,5.95292,5.95018,5.95073,196000000.0
2006-07-18 02:00:00,5.95024,5.95162,5.94849,5.94977,216000000.0
2006-07-18 02:15:00,5.94971,5.95057,5.94779,5.94865,203000000.0
2006-07-18 02:30:00,5.9487,5.9506,5.94746,5.95021,204000000.0
2006-07-18 02:45:00,5.94932,5.95423,5.94885,5.95414,200000000.0
2006-07-18 03:00:00,5.9542,5.95422,5.94852,5.94947,215000000.0
2006-07-18 03:15:00,5.94969,5.95068,5.94799,5.94892,183000000.0
2006-07-18 03:30:00,5.94949,5.95203,5.9482,5.94893,210000000.0
2006-07-18 03:45:00,5.94859,5.95073,5.94739,5.9493,190000000.0
2006-07-18 04:00:00,5.94904,5.94998,5.94751,5.94833,213000000.0
2006-07-18 04:15:00,5.94863,5.94922,5.94664,5.94774,172000000.0
2006-07-18 04:30:00,5.94869,5.94909,5.94617,5.94761,184000000.0
2006-07-18 04:45:00,5.94767,5.94976,5.94678,5.94823,199000000.0
2006-07-18 05:00:00,5.94853,5.94887,5.94541,5.94648,193000000.0
2006-07-18 05:15:00,5.94591,5.9501,5.94588,5.94808,212000000.0
2006-07-18 05:30:00,5.94806,5.95068,5.94761,5.94928,215000000.0
2006-07-18 05:45:00,5.94917,5.94966,5.94612,5.94681,209000000.0
2006-07-18 06:00:00,5.94697,5.94852,5.94583,5.94642,231000000.0
2006-07-18 06:15:00,5.9465,5.95001,5.94646,5.94872,208000000.0
2006-07-18 06:30:00,5.94882,5.95055,5.94782,5.94928,201000000.0
2006-07-18 06:45:00,5.94956,5.95059,5.94804,5.94915,189000000.0
2006-07-18 07:00:00,5.9487,5.95015,5.94724,5.9486,199000000.0
2006-07-18 07:15:00,5.94817,5.94942,5.94644,5.94848,234000000.0
2006-07-18 07:30:00,5.94884,5.95092,5.94702,5.94892,179000000.0
2006-07-18 07:45:00,5.9496,5.951,5.94421,5.95041,188000000.0
2006-07-18 08:00:00,5.9509,5.9509,5.94417,5.94848,196000000.0
2006-07-18 08:15:00,5.94831,5.95069,5.9456,5.94844,179000000.0
2006-07-18 08:30:00,5.948,5.94884,5.94429,5.94459,176000000.0
2006-07-18 08:45:00,5.9443,5.94518,5.94094,5.94431,227000000.0
2006-07-18 09:00:00,5.94452,5.94908,5.93998,5.9409,195000000.0
2006-07-18 09:15:00,5.94158,5.94474,5.9382,5.94175,214000000.0
2006-07-18 09:30:00,5.94167,5.94263,5.93951,5.94143,228000000.0
2006-07-18 09:45:00,5.94163,5.9445,5.94041,5.94378,218000000.0
2006-07-18 10:00:00,5.94386,5.94521,5.94107,5.94416,195000000.0
2006-07-18 10:15:00,5.94389,5.94623,5.94298,5.9451,194000000.0
2006-07-18 10:30:00,5.94442,5.94679,5.94293,5.94362,191000000.0
2006-07-18 10:45:00,5.94406,5.94979,5.94277,5.94753,176000000.0
2006-07-18 11:00:00,5.94832,5.96267,5.94805,5.95583,199000000.0
2006-07-18 11:15:00,5.95545,5.9572,5.9527,5.95596,203000000.0
2006-07-18 11:30:00,5.95576,5.95843,5.95242,5.95346,198000000.0
2006-07-18 11:45:00,5.95366,5.95505,5.95063,5.95215,182000000.0
2006-07-18 12:00:00,5.95386,5.95529,5.94801,5.94891,187000000.0
2006-07-18 12:15:00,5.94955,5.94991,5.94171,5.94473,183000000.0
2006-07-18 12:30:00,5.94395,5.94512,5.93518,5.93763,195000000.0
2006-07-18 12:45:00,5.93823,5.94536,5.93658,5.94533,193000000.0
2006-07-18 13:00:00,5.9456,5.94582,5.94295,5.94498,237000000.0
2006-07-18 13:15:00,5.94462,5.94468,5.94019,5.94208,203000000.0
2006-07-18 13:30:00,5.94159,5.94871,5.94048,5.94745,175000000.0
2006-07-18 13:45:00,5.94702,5.94977,5.94502,5.9487,181000000.0
2006-07-18 14:00:00,5.94915,5.94915,5.94356,5.94672,188000000.0
2006-07-18 14:15:00,5.94746,5.94915,5.94412,5.94603,193000000.0
2006-07-18 14:30:00,5.94631,5.95325,5.9416,5.94624,200000000.0
2006-07-18 14:45:00,5.94568,5.94821,5.94209,5.94427,187000000.0
2006-07-18 15:00:00,5.94365,5.94918,5.93761,5.94028,205000000.0
2006-07-18 15:15:00,5.94022,5.94556,5.93347,5.94467,198000000.0
2006-07-18 15:30:00,5.94499,5.94767,5.94243,5.94525,182000000.0
2006-07-18 15:45:00,5.94559,5.95588,5.94552,5.95324,230000000.0
2006-07-18 16:00:00,5.95375,5.95919,5.95228,5.95692,195000000.0
2006-07-18 16:15:00,5.95709,5.96517,5.95633,5.96422,182000000.0
2006-07-18 16:30:00,5.96458,5.97071,5.96299,5.96788,217000000.0
2006-07-18 16:45:00,5.96797,5.97389,5.96396,5.9652,177000000.0
2006-07-18 17:00:00,5.96611,5.96901,5.96437,5.96576,192000000.0
2006-07-18 17:15:00,5.9654,5.96635,5.96333,5.96487,188000000.0
2006-07-18 17:30:00,5.96442,5.96485,5.95731,5.96136,203000000.0
2006-07-18 17:45:00,5.96167,5.96497,5.96045,5.96218,212000000.0
2006-07-18 18:00:00,5.96203,5.96287,5.95626,5.95789,203000000.0
2006-07-18 18:15:00,5.95792,5.96073,5.95704,5.96007,191000000.0
2006-07-18 18:30:00,5.96016,5.96629,5.95719,5.96581,208000000.0
2006-07-18 18:45:00,5.96653,5.96734,5.9635,5.96492,200000000.0
2006-07-18 19:00:00,5.96443,5.96462,5.96005,5.9621,214000000.0
2006-07-18 19:15:00,5.9619,5.96319,5.95769,5.96043,195000000.0
2006-07-18 19:30:00,5.95964,5.96234,5.95863,5.9604,199000000.0
2006-07-18 19:45:00,5.96011,5.96401,5.95913,5.96377,209000000.0
2006-07-18 20:00:00,5.96262,5.96762,5.96225,5.96529,198000000.0
2006-07-18 20:15:00,5.96551,5.96704,5.9596,5.95962,192000000.0
2006-07-18 20:30:00,5.96016,5.96096,5.95555,5.95801,218000000.0
2006-07-18 20:45:00,5.95664,5.95981,5.95542,5.95858,194000000.0
2006-07-18 21:00:00,5.95842,5.96036,5.9566,5.95879,200000000.0
2006-07-18 21:15:00,5.95842,5.96005,5.95689,5.95864,178000000.0
2006-07-18 21:30:00,5.95898,5.96028,5.95698,5.95752,212000000.0
2006-07-18 21:45:00,5.95753,5.95935,5.95592,5.95799,196000000.0
2006-07-18 22:00:00,5.95745,5.95921,5.95657,5.95702,210000000.0
2006-07-18 22:15:00,5.95723,5.96239,5.9571,5.9612,201000000.0
2006-07-18 22:30:00,5.96073,5.96181,5.95856,5.95856,179000000.0
2006-07-18 22:45:00,5.95938,5.96144,5.95865,5.95876,202000000.0
2006-07-18 23:00:00,5.95886,5.95991,5.9574,5.95776,194000000.0
2006-07-18 23:15:00,5.95797,5.95991,5.95733,5.95789,195000000.0
2006-07-18 23:30:00,5.95813,5.96024,5.9567,5.95934,214000000.0
2006-07-18 23:45:00,5.95875,5.95986,5.95693,5.95888,219000000.0
2006-07-19 00:00:00,5.95885,5.96213,5.95653,5.96082,195000000.0
2006-07-19 00:15:00,5.96172,5.96198,5.95826,5.95861,191000000.0
2006-07-19 00:30:00,5.9587,5.9613,5.95847,5.95882,205000000.0
2006-07-19 00:45:00,5.95867,5.96243,5.9584,5.96082,189000000.0
2006-07-19 01:00:00,5.9617,5.96279,5.96026,5.96094,188000000.0
2006-07-19 01:15:00,5.96081,5.96281,5.95901,5.96098,192000000.0
2006-07-19 01:30:00,5.96131,5.96346,5.95983,5.96079,211000000.0
2006-07-19 01:45:00,5.96026,5.96266,5.95989,5.96099,196000000.0
2006-07-19 02:00:00,5.96106,5.96557,5.96106,5.96312,216000000.0
2006-07-19 02:15:00,5.96314,5.9668,5.96217,5.9648,203000000.0
2006-07-19 02:30:00,5.9663,5.97056,5.96596,5.96833,204000000.0
2006-07-19 02:45:00,5.96794,5.9713,5.96688,5.97093,200000000.0
2006-07-19 03:00:00,5.97132,5.9722,5.96831,5.97101,215000000.0
2006-07-19 03:15:00,5.97076,5.97082,5.96722,5.96782,183000000.0
2006-07-19 03:30:00,5.96802,5.97165,5.96733,5.96991,210000000.0
2006-07-19 03:45:00,5.96929,5.97083,5.96744,5.96885,190000000.0
2006-07-19 04:00:00,5.96806,5.96916,5.96629,5.96664,213000000.0
2006-07-19 04:15:00,5.96596,5.96748,5.96389,5.96485,172000000.0
2006-07-19 04:30:00,5.96466,5.9661,5.96343,5.96542,184000000.0
2006-07-19 04:45:00,5.9653,5.96647,5.96195,5.96284,199000000.0
2006-07-19 05:00:00,5.96297,5.96456,5.96049,5.9606,193000000.0
2006-07-19 05:15:00,5.96039,5.96335,5.95948,5.96251,212000000.0
2006-07-19 05:30:00,5.9624,5.96296,5.95951,5.95963,215000000.0
2006-07-19 05:45:00,5.95948,5.96295,5.95902,5.96194,209000000.0
2006-07-19 06:00:00,5.9616,5.9638,5.96055,5.963,231000000.0
2006-07-19 06:15:00,5.9631,5.964,5.96153,5.9617,208000000.0
2006-07-19 06:30:00,5.96301,5.96373,5.96067,5.96142,201000000.0
2006-07-19 06:45:00,5.96059,5.96402,5.9605,5.96176,189000000.0
2006-07-19 07:00:00,5.96175,5.96534,5.9613,5.96369,199000000.0
2006-07-19 07:15:00,5.9634,5.96489,5.96239,5.96429,234000000.0
2006-07-19 07:30:00,5.96336,5.96447,5.96044,5.96335,179000000.0
2006-07-19 07:45:00,5.96355,5.96488,5.96103,5.96412,188000000.0
2006-07-19 08:00:00,5.96455,5.96815,5.96202,5.96255,196000000.0
2006-07-19 08:15:00,5.96226,5.96413,5.95866,5.96114,179000000.0
2006-07-19 08:30:00,5.96155,5.96201,5.95605,5.95957,176000000.0
2006-07-19 08:45:00,5.95908,5.96181,5.95709,5.96161,227000000.0
2006-07-19 09:00:00,5.96125,5.9613,5.95753,5.95861,195000000.0
2006-07-19 09:15:00,5.9585,5.96631,5.95689,5.96441,214000000.0
2006-07-19 09:30:00,5.96424,5.966,5.96262,5.96406,228000000.0
2006-07-19 09:45:00,5.96414,5.96822,5.9631,5.96692,218000000.0
2006-07-19 10:00:00,5.96678,5.97035,5.96473,5.96496,195000000.0
2006-07-19 10:15:00,5.96593,5.96628,5.95755,5.95877,194000000.0
2006-07-19 10:30:00,5.96024,5.96836,5.95903,5.96575,191000000.0
2006-07-19 10:45:00,5.9652,5.96698,5.96252,5.96344,176000000.0
2006-07-19 11:00:00,5.9629,5.96454,5.96112,5.96273,199000000.0
2006-07-19 11:15:00,5.96287,5.96313,5.95909,5.96238,203000000.0
2006-07-19 11:30:00,5.96152,5.96206,5.95869,5.96119,198000000.0
2006-07-19 11:45:00,5.96083,5.96269,5.95875,5.96255,182000000.0
2006-07-19 12:00:00,5.96134,5.9632,5.9588,5.96235,187000000.0
2006-07-19 12:15:00,5.96108,5.96395,5.95979,5.96247,183000000.0
2006-07-19 12:30:00,5.96309,5.96474,5.96055,5.9639,195000000.0
2006-07-19 12:45:00,5.96388,5.96462,5.96106,5.96176,193000000.0
2006-07-19 13:00:00,5.96154,5.9635,5.96106,5.96256,237000000.0
2006-07-19 13:15:00,5.96256,5.9674,5.96247,5.96622,203000000.0
2006-07-19 13:30:00,5.96599,5.9683,5.964,5.9671,175000000.0
2006-07-19 13:45:00,5.96656,5.9682,5.96378,5.96459,181000000.0
2006-07-19 14:00:00,5.9656,5.97152,5.96291,5.97152,188000000.0
2006-07-19 14:15:00,5.97267,5.97498,5.96442,5.96548,193000000.0
2006-07-19 14:30:00,5.97021,5.97968,5.96943,5.97137,200000000.0
2006-07-19 14:45:00,5.9719,5.98093,5.97028,5.97652,187000000.0
2006-07-19 15:00:00,5.97605,5.97768,5.97339,5.97445,205000000.0
2006-07-19 15:15:00,5.97466,5.97778,5.9721,5.97614,198000000.0
2006-07-19 15:30:00,5.97604,5.97656,5.9701,5.9715,182000000.0
2006-07-19 15:45:00,5.97148,5.9738,5.96751,5.96826,230000000.0
2006-07-19 16:00:00,5.96592,5.96592,5.92744,5.93539,195000000.0
2006-07-19 16:15:00,5.93415,5.93644,5.92802,5.92849,182000000.0
2006-07-19 16:30:00,5.92866,5.93229,5.92495,5.92895,217000000.0
2006-07-19 16:45:00,5.93004,5.93226,5.92638,5.93143,177000000.0
2006-07-19 17:00:00,5.93209,5.94144,5.93067,5.93596,192000000.0
2006-07-19 17:15:00,5.93579,5.93696,5.93165,5.93628,188000000.0
2006-07-19 17:30:00,5.93558,5.93669,5.92849,5.93453,203000000.0
2006-07-19 17:45:00,5.93455,5.93504,5.93107,5.93459,212000000.0
2006-07-19 18:00:00,5.93417,5.93614,5.93202,5.93276,203000000.0
2006-07-19 18:15:00,5.93293,5.93479,5.9313,5.93212,191000000.0
2006-07-19 18:30:00,5.93192,5.9326,5.92456,5.92574,208000000.0
2006-07-19 18:45:00,5.92554,5.92626,5.9151,5.91651,200000000.0
2006-07-19 19:00:00,5.91688,5.92015,5.91586,5.91903,214000000.0
2006-07-19 19:15:00,5.91918,5.91997,5.91243,5.913,195000000.0
2006-07-19 19:30:00,5.91382,5.91869,5.9124,5.91415,199000000.0
2006-07-19 19:45:00,5.91366,5.91525,5.90881,5.90982,209000000.0
2006-07-19 20:00:00,5.91008,5.91558,5.90834,5.91525,198000000.0
2006-07-19 20:15:00,5.91557,5.91677,5.91008,5.91252,192000000.0
2006-07-19 20:30:00,5.912,5.91395,5.91036,5.91297,218000000.0
2006-07-19 20:45:00,5.91221,5.91511,5.91129,5.91366,194000000.0
2006-07-19 21:00:00,5.91352,5.91437,5.91197,5.91304,200000000.0
2006-07-19 21:15:00,5.91295,5.91559,5.9124,5.91358,178000000.0
2006-07-19 21:30:00,5.91397,5.91637,5.91363,5.91584,212000000.0
2006-07-19 21:45:00,5.91502,5.91552,5.91229,5.91229,196000000.0
2006-07-19 22:00:00,5.91264,5.9174,5.91256,5.91587,210000000.0
2006-07-19 22:15:00,5.91671,5.91813,5.91554,5.91597,201000000.0
2006-07-19 22:30:00,5.91595,5.91877,5.91562,5.91782,179000000.0
2006-07-19 22:45:00,5.9179,5.92186,5.91749,5.92181,202000000.0
2006-07-19 23:00:00,5.92082,5.92153,5.9176,5.91827,194000000.0
2006-07-19 23:15:00,5.91857,5.92062,5.91799,5.9205,195000000.0
2006-07-19 23:30:00,5.92069,5.92076,5.91827,5.91859,214000000.0
2006-07-19 23:45:00,5.91836,5.91885,5.91768,5.91799,219000000.0
2006-07-20 00:00:00,5.91787,5.91902,5.91422,5.91514,195000000.0
2006-07-20 00:15:00,5.91495,5.91872,5.91488,5.91872,191000000.0
2006-07-20 00:30:00,5.91707,5.91799,5.91367,5.91455,205000000.0
2006-07-20 00:45:00,5.91517,5.91628,5.91385,5.91443,189000000.0
2006-07-20 01:00:00,5.91474,5.91693,5.91363,5.9153,188000000.0
2006-07-20 01:15:00,5.91567,5.91898,5.91394,5.91748,192000000.0
2006-07-20 01:30:00,5.91747,5.9191,5.9158,5.91663,211000000.0
2006-07-20 01:45:00,5.91704,5.91748,5.91407,5.91484,196000000.0
2006-07-20 02:00:00,5.91454,5.91674,5.91232,5.91286,216000000.0
2006-07-20 02:15:00,5.91279,5.91534,5.91216,5.9129,203000000.0
2006-07-20 02:30:00,5.9132,5.91379,5.91084,5.91124,204000000.0
2006-07-20 02:45:00,5.91167,5.91347,5.91036,5.91171,200000000.0
2006-07-20 03:00:00,5.91144,5.91199,5.90698,5.90835,215000000.0
2006-07-20 03:15:00,5.90672,5.91016,5.90478,5.90556,183000000.0
2006-07-20 03:30:00,5.90616,5.90858,5.90521,5.90588,210000000.0
2006-07-20 03:45:00,5.90605,5.91016,5.90603,5.90854,190000000.0
2006-07-20 04:00:00,5.90857,5.91167,5.90765,5.90897,213000000.0
2006-07-20 04:15:00,5.90871,5.91018,5.90747,5.90747,172000000.0
2006-07-20 04:30:00,5.90791,5.90972,5.90671,5.90678,184000000.0
2006-07-20 04:45:00,5.90825,5.91035,5.90765,5.90902,199000000.0
2006-07-20 05:00:00,5.90911,5.91001,5.90722,5.90842,193000000.0
2006-07-20 05:15:00,5.90806,5.90974,5.90722,5.90777,212000000.0
2006-07-20 05:30:00,5.9079,5.90951,5.90706,5.90865,215000000.0
2006-07-20 05:45:00,5.90901,5.91029,5.90744,5.90771,209000000.0
2006-07-20 06:00:00,5.90769,5.91059,5.90731,5.90858,231000000.0
2006-07-20 06:15:00,5.90841,5.91069,5.90803,5.90829,208000000.0
2006-07-20 06:30:00,5.90985,5.91253,5.90909,5.91105,201000000.0
2006-07-20 06:45:00,5.91154,5.91276,5.90953,5.91061,189000000.0
2006-07-20 07:00:00,5.91019,5.91113,5.90703,5.90812,199000000.0
2006-07-20 07:15:00,5.90866,5.91098,5.90724,5.9097,234000000.0
2006-07-20 07:30:00,5.90985,5.91345,5.90819,5.91301,179000000.0
2006-07-20 07:45:00,5.91296,5.91421,5.90991,5.90993,188000000.0
2006-07-20 08:00:00,5.91129,5.91584,5.91022,5.91381,196000000.0
2006-07-20 08:15:00,5.91433,5.91512,5.90908,5.91486,179000000.0
2006-07-20 08:30:00,5.91572,5.91684,5.91233,5.91533,176000000.0
2006-07-20 08:45:00,5.91563,5.91688,5.91233,5.91371,227000000.0
2006-07-20 09:00:00,5.91264,5.92025,5.91215,5.91767,195000000.0
2006-07-20 09:15:00,5.91787,5.91926,5.91561,5.91763,214000000.0
2006-07-20 09:30:00,5.9177,5.9177,5.91178,5.91333,228000000.0
2006-07-20 09:45:00,5.91359,5.91661,5.91202,5.91293,218000000.0
2006-07-20 10:00:00,5.91306,5.9144,5.91048,5.91301,195000000.0
2006-07-20 10:15:00,5.91274,5.913,5.90825,5.91203,194000000.0
2006-07-20 10:30:00,5.9118,5.91617,5.9099,5.91124,191000000.0
2006-07-20 10:45:00,5.91078,5.91212,5.90848,5.91094,176000000.0
2006-07-20 11:00:00,5.9106,5.91361,5.90898,5.91113,199000000.0
2006-07-20 11:15:00,5.91166,5.91277,5.90964,5.91096,203000000.0
2006-07-20 11:30:00,5.91131,5.91396,5.91021,5.9119,198000000.0
2006-07-20 11:45:00,5.9114,5.91433,5.91019,5.91334,182000000.0
2006-07-20 12:00:00,5.91318,5.91318,5.90919,5.91028,187000000.0
2006-07-20 12:15:00,5.91064,5.9116,5.90293,5.90445,183000000.0
2006-07-20 12:30:00,5.90646,5.90758,5.90002,5.9021,195000000.0
2006-07-20 12:45:00,5.90178,5.90306,5.89744,5.90157,193000000.0
2006-07-20 13:00:00,5.90112,5.90131,5.8956,5.89718,237000000.0
2006-07-20 13:15:00,5.89725,5.8986,5.89411,5.89693,203000000.0
2006-07-20 13:30:00,5.89714,5.89864,5.89442,5.89591,175000000.0
2006-07-20 13:45:00,5.89717,5.89787,5.89412,5.89645,181000000.0
2006-07-20 14:00:00,5.89573,5.89895,5.89276,5.8928,188000000.0
2006-07-20 14:15:00,5.89397,5.89841,5.89062,5.89596,193000000.0
2006-07-20 14:30:00,5.89737,5.89899,5.89284,5.89782,200000000.0
2006-07-20 14:45:00,5.89847,5.90153,5.8975,5.90058,187000000.0
2006-07-20 15:00:00,5.90051,5.90087,5.89692,5.89814,205000000.0
2006-07-20 15:15:00,5.89963,5.90337,5.89823,5.90284,198000000.0
2006-07-20 15:30:00,5.90301,5.90537,5.89847,5.8998,182000000.0
2006-07-20 15:45:00,5.89952,5.90002,5.89578,5.89615,230000000.0
2006-07-20 16:00:00,5.89655,5.89831,5.88937,5.89158,195000000.0
2006-07-20 16:15:00,5.89301,5.89575,5.89017,5.8909,182000000.0
2006-07-20 16:30:00,5.89095,5.89897,5.88917,5.89487,217000000.0
2006-07-20 16:45:00,5.89611,5.89779,5.89315,5.89338,177000000.0
2006-07-20 17:00:00,5.89155,5.89472,5.89001,5.89335,192000000.0
2006-07-20 17:15:00,5.89421,5.90081,5.89162,5.8994,188000000.0
2006-07-20 17:30:00,5.89814,5.89941,5.89463,5.89777,203000000.0
2006-07-20 17:45:00,5.8981,5.8991,5.89496,5.89705,212000000.0
2006-07-20 18:00:00,5.89739,5.89984,5.89345,5.89594,203000000.0
2006-07-20 18:15:00,5.89655,5.90414,5.89589,5.90414,191000000.0
2006-07-20 18:30:00,5.90369,5.90385,5.89767,5.90134,208000000.0
2006-07-20 18:45:00,5.90233,5.90298,5.89983,5.90178,200000000.0
2006-07-20 19:00:00,5.90156,5.90156,5.8978,5.89911,214000000.0
2006-07-20 19:15:00,5.89986,5.90206,5.89772,5.90053,195000000.0
2006-07-20 19:30:00,5.90083,5.90263,5.89857,5.90263,199000000.0
2006-07-20 19:45:00,5.90237,5.90237,5.89873,5.90057,209000000.0
2006-07-20 20:00:00,5.90052,5.90052,5.89132,5.89242,198000000.0
2006-07-20 20:15:00,5.89255,5.89671,5.88876,5.89585,192000000.0
2006-07-20 20:30:00,5.89515,5.89814,5.89338,5.89588,218000000.0
2006-07-20 20:45:00,5.89578,5.89765,5.8946,5.89676,194000000.0
2006-07-20 21:00:00,5.89662,5.8979,5.89468,5.89573,200000000.0
2006-07-20 21:15:00,5.89535,5.89808,5.89535,5.89636,178000000.0
2006-07-20 21:30:00,5.89634,5.90135,5.89581,5.89876,212000000.0
2006-07-20 21:45:00,5.89813,5.90091,5.89788,5.89893,196000000.0
2006-07-20 22:00:00,5.89932,5.90057,5.89564,5.89564,210000000.0
2006-07-20 22:15:00,5.89563,5.89804,5.89546,5.89777,201000000.0
2006-07-20 22:30:00,5.89666,5.90044,5.89563,5.89987,179000000.0
2006-07-20 22:45:00,5.8991,5.90175,5.89728,5.90166,202000000.0
2006-07-20 23:00:00,5.90195,5.90344,5.89966,5.90023,194000000.0
2006-07-20 23:15:00,5.90076,5.90329,5.90028,5.90166,195000000.0
2006-07-20 23:30:00,5.9018,5.90336,5.9001,5.902,214000000.0
2006-07-20 23:45:00,5.90204,5.90315,5.90016,5.90023,219000000.0
2006-07-21 00:00:00,5.90023,5.9016,5.89879,5.90076,195000000.0
2006-07-21 00:15:00,5.90076,5.90199,5.8995,5.90046,191000000.0
2006-07-21 00:30:00,5.90043,5.90127,5.8971,5.89843,205000000.0
2006-07-21 00:45:00,5.89849,5.90002,5.89788,5.89855,189000000.0
2006-07-21 01:00:00,5.89856,5.90039,5.89745,5.8998,188000000.0
2006-07-21 01:15:00,5.89999,5.90032,5.89764,5.89792,192000000.0
2006-07-21 01:30:00,5.89816,5.90205,5.89816,5.90002,211000000.0
2006-07-21 01:45:00,5.90012,5.90112,5.89664,5.89721,196000000.0
2006-07-21 02:00:00,5.89741,5.90027,5.89741,5.8981,216000000.0
2006-07-21 02:15:00,5.89805,5.90033,5.89639,5.89827,203000000.0
2006-07-21 02:30:00,5.89818,5.89939,5.89627,5.89726,204000000.0
2006-07-21 02:45:00,5.89757,5.89988,5.89544,5.89711,200000000.0
2006-07-21 03:00:00,5.89838,5.89857,5.89472,5.89622,215000000.0
2006-07-21 03:15:00,5.89704,5.89858,5.89618,5.89768,183000000.0
2006-07-21 03:30:00,5.8978,5.898,5.89487,5.89523,210000000.0
2006-07-21 03:45:00,5.89485,5.89664,5.89281,5.89364,190000000.0
2006-07-21 04:00:00,5.8941,5.89503,5.89212,5.89275,213000000.0
2006-07-21 04:15:00,5.89291,5.89499,5.89153,5.89225,172000000.0
2006-07-21 04:30:00,5.89267,5.8937,5.88973,5.89233,184000000.0
2006-07-21 04:45:00,5.89196,5.89414,5.89095,5.8918,199000000.0
2006-07-21 05:00:00,5.89236,5.89424,5.89135,5.89229,193000000.0
2006-07-21 05:15:00,5.89264,5.89426,5.89053,5.89197,212000000.0
2006-07-21 05:30:00,5.89166,5.89347,5.89052,5.89277,215000000.0
2006-07-21 05:45:00,5.89294,5.89419,5.89099,5.89268,209000000.0
2006-07-21 06:00:00,5.89229,5.89357,5.89106,5.89291,231000000.0
2006-07-21 06:15:00,5.89256,5.89371,5.89082,5.89254,208000000.0
2006-07-21 06:30:00,5.89222,5.89358,5.89108,5.89346,201000000.0
2006-07-21 06:45:00,5.89318,5.89345,5.89059,5.89164,189000000.0
2006-07-21 07:00:00,5.89156,5.89352,5.89087,5.89309,199000000.0
2006-07-21 07:15:00,5.892,5.89635,5.89149,5.89397,234000000.0
2006-07-21 07:30:00,5.89328,5.89792,5.89226,5.89349,179000000.0
2006-07-21 07:45:00,5.89396,5.8972,5.89296,5.89719,188000000.0
2006-07-21 08:00:00,5.89728,5.8998,5.89561,5.89893,196000000.0
2006-07-21 08:15:00,5.89758,5.90124,5.89734,5.89769,179000000.0
2006-07-21 08:30:00,5.898,5.89869,5.88899,5.89005,176000000.0
2006-07-21 08:45:00,5.89049,5.89546,5.89012,5.89342,227000000.0
2006-07-21 09:00:00,5.89341,5.89652,5.89075,5.89075,195000000.0
2006-07-21 09:15:00,5.88882,5.88928,5.88277,5.88733,214000000.0
2006-07-21 09:30:00,5.8874,5.88921,5.88185,5.88287,228000000.0
2006-07-21 09:45:00,5.88267,5.88798,5.88147,5.8864,218000000.0
2006-07-21 10:00:00,5.88534,5.88615,5.88175,5.88437,195000000.0
2006-07-21 10:15:00,5.88468,5.88491,5.87949,5.88191,194000000.0
2006-07-21 10:30:00,5.8816,5.88344,5.8772,5.8816,191000000.0
2006-07-21 10:45:00,5.88208,5.88367,5.87862,5.88095,176000000.0
2006-07-21 11:00:00,5.88106,5.88441,5.87986,5.88328,199000000.0
2006-07-21 11:15:00,5.88417,5.88655,5.88185,5.88253,203000000.0
2006-07-21 11:30:00,5.88288,5.88504,5.88076,5.88504,198000000.0
2006-07-21 11:45:00,5.88486,5.88715,5.88213,5.88213,182000000.0
2006-07-21 12:00:00,5.88323,5.88598,5.88268,5.883,187000000.0
2006-07-21 12:15:00,5.88423,5.88579,5.87558,5.87863,183000000.0
2006-07-21 12:30:00,5.87939,5.88107,5.8764,5.87873,195000000.0
2006-07-21 12:45:00,5.87977,5.88081,5.87762,5.87796,193000000.0
2006-07-21 13:00:00,5.87798,5.88028,5.87675,5.87878,237000000.0
2006-07-21 13:15:00,5.87809,5.88017,5.87611,5.88017,203000000.0
2006-07-21 13:30:00,5.87881,5.88431,5.87789,5.88202,175000000.0
2006-07-21 13:45:00,5.88288,5.88347,5.8787,5.87924,181000000.0
2006-07-21 14:00:00,5.87834,5.87983,5.87474,5.87669,188000000.0
2006-07-21 14:15:00,5.87711,5.87825,5.87218,5.87414,193000000.0
2006-07-21 14:30:00,5.87397,5.87739,5.87225,5.87638,200000000.0
2006-07-21 14:45:00,5.87521,5.87786,5.87411,5.87611,187000000.0
2006-07-21 15:00:00,5.87589,5.87684,5.87242,5.87391,205000000.0
2006-07-21 15:15:00,5.87409,5.87706,5.87261,5.87649,198000000.0
2006-07-21 15:30:00,5.87635,5.88255,5.87422,5.88099,182000000.0
2006-07-21 15:45:00,5.88085,5.88258,5.87763,5.88077,230000000.0
2006-07-21 16:00:00,5.87998,5.88014,5.8734,5.87922,195000000.0
2006-07-21 16:15:00,5.87847,5.88014,5.87531,5.87681,182000000.0
2006-07-21 16:30:00,5.87715,5.87764,5.87413,5.87607,217000000.0
2006-07-21 16:45:00,5.87509,5.8772,5.87278,5.8742,177000000.0
2006-07-21 17:00:00,5.87515,5.87647,5.87177,5.87571,192000000.0
2006-07-21 17:15:00,5.87565,5.87976,5.87518,5.87821,188000000.0
2006-07-21 17:30:00,5.87811,5.87965,5.87568,5.8787,203000000.0
2006-07-21 17:45:00,5.87779,5.87907,5.87307,5.8762,212000000.0
2006-07-21 18:00:00,5.87602,5.87788,5.874,5.87601,203000000.0
2006-07-21 18:15:00,5.87652,5.87866,5.87486,5.87486,191000000.0
2006-07-21 18:30:00,5.87613,5.87807,5.87475,5.87532,208000000.0
2006-07-21 18:45:00,5.87573,5.87719,5.87457,5.87555,200000000.0
2006-07-21 19:00:00,5.87564,5.87703,5.87408,5.8756,214000000.0
2006-07-21 19:15:00,5.87563,5.87604,5.87318,5.87503,195000000.0
2006-07-21 19:30:00,5.87462,5.87498,5.8721,5.87253,199000000.0
2006-07-21 19:45:00,5.87225,5.875,5.87225,5.87386,209000000.0
2006-07-21 20:00:00,5.8739,5.87391,5.87053,5.87238,198000000.0
2006-07-21 20:15:00,5.87334,5.87664,5.87334,5.8748,192000000.0
2006-07-21 20:30:00,5.87564,5.87633,5.87317,5.87487,218000000.0
2006-07-21 20:45:00,5.87379,5.87474,5.87056,5.87271,194000000.0
2006-07-21 21:00:00,5.87278,5.87362,5.86968,5.87146,200000000.0
2006-07-21 21:15:00,5.8718,5.87285,5.87008,5.87076,178000000.0
2006-07-21 21:30:00,5.87088,5.87294,5.86945,5.86984,212000000.0
2006-07-21 21:45:00,5.87064,5.87156,5.86848,5.86895,196000000.0
2006-07-21 22:00:00,5.86869,5.8725,5.86869,5.87123,210000000.0
2006-07-21 22:15:00,5.87139,5.87231,5.87004,5.87132,201000000.0
2006-07-21 22:30:00,5.87077,5.87296,5.87009,5.8716,179000000.0
2006-07-21 22:45:00,5.87105,5.87251,5.86874,5.8693,202000000.0
2006-07-24 02:00:00,5.86888,5.88238,5.86888,5.88023,216000000.0
2006-07-24 02:15:00,5.88124,5.88288,5.87839,5.88163,203000000.0
2006-07-24 02:30:00,5.88123,5.88281,5.87941,5.87987,204000000.0
2006-07-24 02:45:00,5.881,5.88752,5.88026,5.88647,200000000.0
2006-07-24 03:00:00,5.88745,5.88802,5.88313,5.88607,215000000.0
2006-07-24 03:15:00,5.88483,5.89611,5.88473,5.89325,183000000.0
2006-07-24 03:30:00,5.89254,5.89254,5.889,5.89028,210000000.0
2006-07-24 03:45:00,5.89049,5.89208,5.88885,5.89072,190000000.0
2006-07-24 04:00:00,5.89061,5.89148,5.88778,5.88809,213000000.0
2006-07-24 04:15:00,5.88776,5.89057,5.88605,5.88937,172000000.0
2006-07-24 04:30:00,5.88915,5.88979,5.88663,5.88748,184000000.0
2006-07-24 04:45:00,5.88743,5.88878,5.88596,5.88698,199000000.0
2006-07-24 05:00:00,5.8871,5.88974,5.88689,5.88756,193000000.0
2006-07-24 05:15:00,5.88776,5.88985,5.88614,5.88753,212000000.0
2006-07-24 05:30:00,5.88741,5.88914,5.88699,5.88809,215000000.0
2006-07-24 05:45:00,5.88791,5.88998,5.88768,5.88818,209000000.0
2006-07-24 06:00:00,5.8886,5.88978,5.88774,5.8881,231000000.0
2006-07-24 06:15:00,5.88789,5.88851,5.8863,5.88695,208000000.0
2006-07-24 06:30:00,5.88705,5.88888,5.88623,5.88717,201000000.0
2006-07-24 06:45:00,5.88698,5.88862,5.88668,5.88768,189000000.0
2006-07-24 07:00:00,5.88746,5.8913,5.88678,5.88878,199000000.0
2006-07-24 07:15:00,5.88897,5.8907,5.88806,5.88937,234000000.0
2006-07-24 07:30:00,5.88983,5.90079,5.88968,5.8968,179000000.0
2006-07-24 07:45:00,5.89638,5.90177,5.8922,5.89287,188000000.0
2006-07-24 08:00:00,5.89238,5.89887,5.89219,5.89575,196000000.0
2006-07-24 08:15:00,5.89578,5.89758,5.89342,5.8955,179000000.0
2006-07-24 08:30:00,5.89577,5.89929,5.89401,5.89675,176000000.0
2006-07-24 08:45:00,5.89688,5.90007,5.89399,5.89912,227000000.0
2006-07-24 09:00:00,5.89862,5.89922,5.8951,5.89594,195000000.0
2006-07-24 09:15:00,5.89816,5.90629,5.89672,5.90401,214000000.0
2006-07-24 09:30:00,5.90333,5.90585,5.90203,5.90366,228000000.0
2006-07-24 09:45:00,5.90292,5.90526,5.90167,5.90358,218000000.0
2006-07-24 10:00:00,5.90422,5.90507,5.90045,5.90144,195000000.0
2006-07-24 10:15:00,5.90189,5.90549,5.90142,5.90374,194000000.0
2006-07-24 10:30:00,5.90337,5.90609,5.90291,5.90578,191000000.0
2006-07-24 10:45:00,5.90558,5.90956,5.90225,5.90225,176000000.0
2006-07-24 11:00:00,5.90235,5.90656,5.90235,5.9055,199000000.0
2006-07-24 11:15:00,5.90515,5.90533,5.89745,5.89868,203000000.0
2006-07-24 11:30:00,5.89905,5.9059,5.89806,5.90434,198000000.0
2006-07-24 11:45:00,5.90348,5.90348,5.90006,5.90089,182000000.0
2006-07-24 12:00:00,5.90128,5.90276,5.89961,5.90276,187000000.0
2006-07-24 12:15:00,5.90248,5.90638,5.90211,5.90544,183000000.0
2006-07-24 12:30:00,5.90644,5.90788,5.90457,5.90627,195000000.0
2006-07-24 12:45:00,5.90706,5.90969,5.90518,5.90518,193000000.0
2006-07-24 13:00:00,5.90436,5.907,5.90211,5.90411,237000000.0
2006-07-24 13:15:00,5.90349,5.90485,5.89987,5.90196,203000000.0
2006-07-24 13:30:00,5.90296,5.90535,5.90093,5.90319,175000000.0
2006-07-24 13:45:00,5.90239,5.90423,5.90098,5.90189,181000000.0
2006-07-24 14:00:00,5.90194,5.90275,5.89869,5.89869,188000000.0
2006-07-24 14:15:00,5.89909,5.89981,5.89509,5.89684,193000000.0
2006-07-24 14:30:00,5.8967,5.90037,5.89577,5.89775,200000000.0
2006-07-24 14:45:00,5.89784,5.89906,5.896,5.89898,187000000.0
2006-07-24 15:00:00,5.89931,5.89981,5.89712,5.89793,205000000.0
2006-07-24 15:15:00,5.89886,5.90319,5.89727,5.89818,198000000.0
2006-07-24 15:30:00,5.89802,5.89991,5.8938,5.89634,182000000.0
2006-07-24 15:45:00,5.89628,5.89773,5.89321,5.89591,230000000.0
2006-07-24 16:00:00,5.89583,5.8989,5.895,5.89741,195000000.0
2006-07-24 16:15:00,5.897,5.90191,5.89621,5.89979,182000000.0
2006-07-24 16:30:00,5.90057,5.90143,5.89857,5.89985,217000000.0
2006-07-24 16:45:00,5.89908,5.90468,5.89786,5.90338,177000000.0
2006-07-24 17:00:00,5.9031,5.90716,5.90053,5.90388,192000000.0
2006-07-24 17:15:00,5.9034,5.90524,5.89977,5.90153,188000000.0
2006-07-24 17:30:00,5.90236,5.90343,5.90017,5.90121,203000000.0
2006-07-24 17:45:00,5.90167,5.90296,5.89944,5.90139,212000000.0
2006-07-24 18:00:00,5.90116,5.90295,5.89917,5.90022,203000000.0
2006-07-24 18:15:00,5.89947,5.90173,5.89881,5.90017,191000000.0
2006-07-24 18:30:00,5.90041,5.90214,5.89938,5.90019,208000000.0
2006-07-24 18:45:00,5.9009,5.9032,5.89992,5.90083,200000000.0
2006-07-24 19:00:00,5.90109,5.90275,5.89867,5.90152,214000000.0
2006-07-24 19:15:00,5.90084,5.9045,5.90016,5.90415,195000000.0
2006-07-24 19:30:00,5.9042,5.90689,5.90349,5.90422,199000000.0
2006-07-24 19:45:00,5.90375,5.90456,5.90236,5.90343,209000000.0
2006-07-24 20:00:00,5.90271,5.90818,5.90246,5.90503,198000000.0
2006-07-24 20:15:00,5.90498,5.90613,5.90316,5.90424,192000000.0
2006-07-24 20:30:00,5.90478,5.90515,5.90223,5.90275,218000000.0
2006-07-24 20:45:00,5.90203,5.90409,5.90061,5.90179,194000000.0
2006-07-24 21:00:00,5.90102,5.90138,5.89885,5.90027,200000000.0
2006-07-24 21:15:00,5.90033,5.90229,5.89928,5.9001,178000000.0
2006-07-24 21:30:00,5.89976,5.90268,5.89961,5.90116,212000000.0
2006-07-24 21:45:00,5.90105,5.90333,5.90016,5.90314,196000000.0
2006-07-24 22:00:00,5.90248,5.90433,5.89885,5.89979,210000000.0
2006-07-24 22:15:00,5.89945,5.90269,5.89854,5.90126,201000000.0
2006-07-24 22:30:00,5.90127,5.90252,5.89997,5.90008,179000000.0
2006-07-24 22:45:00,5.89921,5.90203,5.89815,5.89939,202000000.0
2006-07-24 23:00:00,5.89884,5.9004,5.89482,5.89758,194000000.0
2006-07-24 23:15:00,5.89755,5.89967,5.89654,5.89967,195000000.0
2006-07-24 23:30:00,5.89936,5.90168,5.89728,5.89992,214000000.0
2006-07-24 23:45:00,5.89986,5.902,5.89875,5.9001,219000000.0
2006-07-25 00:00:00,5.9007,5.90086,5.89767,5.90008,195000000.0
2006-07-25 00:15:00,5.90001,5.90112,5.89819,5.89973,191000000.0
2006-07-25 00:30:00,5.89976,5.90194,5.89945,5.90102,205000000.0
2006-07-25 00:45:00,5.90111,5.90633,5.90015,5.90407,189000000.0
2006-07-25 01:00:00,5.90513,5.9057,5.90354,5.90368,188000000.0
2006-07-25 01:15:00,5.90376,5.90523,5.90278,5.90443,192000000.0
2006-07-25 01:30:00,5.90385,5.90539,5.90227,5.90386,211000000.0
2006-07-25 01:45:00,5.90413,5.90559,5.90319,5.90367,196000000.0
2006-07-25 02:00:00,5.90353,5.90654,5.90056,5.90552,216000000.0
2006-07-25 02:15:00,5.9057,5.91039,5.90377,5.90996,203000000.0
2006-07-25 02:30:00,5.91047,5.91341,5.90901,5.91132,204000000.0
2006-07-25 02:45:00,5.9118,5.91224,5.90878,5.91028,200000000.0
2006-07-25 03:00:00,5.91025,5.91058,5.90582,5.90669,215000000.0
2006-07-25 03:15:00,5.90714,5.91085,5.90714,5.90931,183000000.0
2006-07-25 03:30:00,5.90994,5.9101,5.90597,5.90632,210000000.0
2006-07-25 03:45:00,5.90625,5.90772,5.90412,5.9056,190000000.0
2006-07-25 04:00:00,5.90614,5.90828,5.90511,5.90713,213000000.0
2006-07-25 04:15:00,5.90692,5.90866,5.90587,5.90737,172000000.0
2006-07-25 04:30:00,5.90722,5.90861,5.90601,5.90671,184000000.0
2006-07-25 04:45:00,5.90661,5.90846,5.90591,5.90704,199000000.0
2006-07-25 05:00:00,5.90729,5.90789,5.90474,5.90528,193000000.0
2006-07-25 05:15:00,5.90529,5.90585,5.90213,5.90441,212000000.0
2006-07-25 05:30:00,5.90394,5.90647,5.90299,5.90328,215000000.0
2006-07-25 05:45:00,5.90339,5.90674,5.90319,5.9055,209000000.0
2006-07-25 06:00:00,5.90497,5.90582,5.90027,5.90027,231000000.0
2006-07-25 06:15:00,5.89973,5.9009,5.89745,5.89921,208000000.0
2006-07-25 06:30:00,5.89982,5.89982,5.89593,5.89682,201000000.0
2006-07-25 06:45:00,5.89728,5.90019,5.89704,5.89826,189000000.0
2006-07-25 07:00:00,5.89885,5.89948,5.89654,5.89775,199000000.0
2006-07-25 07:15:00,5.89746,5.8985,5.89057,5.89158,234000000.0
2006-07-25 07:30:00,5.89132,5.89369,5.8884,5.89102,179000000.0
2006-07-25 07:45:00,5.89052,5.89305,5.88717,5.88717,188000000.0
2006-07-25 08:00:00,5.88797,5.89007,5.88433,5.89007,196000000.0
2006-07-25 08:15:00,5.88967,5.89063,5.88365,5.88616,179000000.0
2006-07-25 08:30:00,5.88449,5.88855,5.8817,5.88847,176000000.0
2006-07-25 08:45:00,5.88857,5.88925,5.88501,5.88845,227000000.0
2006-07-25 09:00:00,5.88856,5.89102,5.88666,5.89019,195000000.0
2006-07-25 09:15:00,5.88979,5.89242,5.88784,5.89064,214000000.0
2006-07-25 09:30:00,5.89114,5.8949,5.89009,5.89278,228000000.0
2006-07-25 09:45:00,5.89372,5.89661,5.89237,5.8924,218000000.0
2006-07-25 10:00:00,5.89271,5.89472,5.89058,5.89233,195000000.0
2006-07-25 10:15:00,5.89221,5.89809,5.88949,5.89809,194000000.0
2006-07-25 10:30:00,5.89728,5.9002,5.89552,5.89866,191000000.0
2006-07-25 10:45:00,5.89853,5.90037,5.89601,5.89694,176000000.0
2006-07-25 11:00:00,5.89764,5.89812,5.89312,5.89562,199000000.0
2006-07-25 11:15:00,5.89602,5.89764,5.89345,5.89683,203000000.0
2006-07-25 11:30:00,5.89591,5.89738,5.89469,5.89636,198000000.0
2006-07-25 11:45:00,5.89573,5.89721,5.89351,5.89504,182000000.0
2006-07-25 12:00:00,5.89514,5.89576,5.89043,5.89198,187000000.0
2006-07-25 12:15:00,5.89221,5.89584,5.89142,5.89474,183000000.0
2006-07-25 12:30:00,5.89493,5.89659,5.89322,5.89493,195000000.0
2006-07-25 12:45:00,5.89453,5.89538,5.89087,5.89453,193000000.0
2006-07-25 13:00:00,5.89404,5.89524,5.89119,5.8931,237000000.0
2006-07-25 13:15:00,5.89338,5.89518,5.89115,5.89388,203000000.0
2006-07-25 13:30:00,5.89326,5.89455,5.89109,5.89357,175000000.0
2006-07-25 13:45:00,5.89391,5.89651,5.89381,5.89538,181000000.0
2006-07-25 14:00:00,5.89507,5.89914,5.89347,5.89893,188000000.0
2006-07-25 14:15:00,5.89909,5.89909,5.89518,5.89677,193000000.0
2006-07-25 14:30:00,5.89683,5.89702,5.89218,5.89374,200000000.0
2006-07-25 14:45:00,5.89323,5.89524,5.89203,5.89467,187000000.0
2006-07-25 15:00:00,5.89495,5.89904,5.89434,5.89615,205000000.0
2006-07-25 15:15:00,5.89499,5.8968,5.89416,5.89583,198000000.0
2006-07-25 15:30:00,5.89552,5.89774,5.89077,5.89173,182000000.0
2006-07-25 15:45:00,5.89097,5.89285,5.88454,5.88613,230000000.0
2006-07-25 16:00:00,5.88678,5.9045,5.88678,5.90403,195000000.0
2006-07-25 16:15:00,5.90469,5.90912,5.90374,5.90579,182000000.0
2006-07-25 16:30:00,5.9061,5.90886,5.90488,5.90535,217000000.0
2006-07-25 16:45:00,5.90539,5.908,5.90293,5.90384,177000000.0
2006-07-25 17:00:00,5.90401,5.91699,5.90281,5.91654,192000000.0
2006-07-25 17:15:00,5.91669,5.92636,5.91341,5.92398,188000000.0
2006-07-25 17:30:00,5.92341,5.92958,5.92152,5.92518,203000000.0
2006-07-25 17:45:00,5.92412,5.92872,5.9235,5.92787,212000000.0
2006-07-25 18:00:00,5.92849,5.93291,5.92621,5.9315,203000000.0
2006-07-25 18:15:00,5.93173,5.93354,5.92908,5.9312,191000000.0
2006-07-25 18:30:00,5.9313,5.9313,5.92713,5.92899,208000000.0
2006-07-25 18:45:00,5.9289,5.92951,5.92614,5.92684,200000000.0
2006-07-25 19:00:00,5.92762,5.92838,5.92519,5.9277,214000000.0
2006-07-25 19:15:00,5.92774,5.92964,5.92651,5.92652,195000000.0
2006-07-25 19:30:00,5.9267,5.92956,5.92627,5.92891,199000000.0
2006-07-25 19:45:00,5.92938,5.93048,5.92788,5.92829,209000000.0
2006-07-25 20:00:00,5.9287,5.93034,5.92767,5.92903,198000000.0
2006-07-25 20:15:00,5.9294,5.93007,5.92729,5.92772,192000000.0
2006-07-25 20:30:00,5.9274,5.92843,5.92501,5.92501,218000000.0
2006-07-25 20:45:00,5.92487,5.92665,5.92323,5.9239,194000000.0
2006-07-25 21:00:00,5.92364,5.92512,5.92274,5.92496,200000000.0
2006-07-25 21:15:00,5.92422,5.92562,5.92233,5.92348,178000000.0
2006-07-25 21:30:00,5.92506,5.92641,5.9232,5.92478,212000000.0
2006-07-25 21:45:00,5.92473,5.9268,5.92441,5.92583,196000000.0
2006-07-25 22:00:00,5.92511,5.92715,5.92412,5.92516,210000000.0
2006-07-25 22:15:00,5.92505,5.9266,5.92441,5.92593,201000000.0
2006-07-25 22:30:00,5.92597,5.92704,5.9245,5.92581,179000000.0
2006-07-25 22:45:00,5.9259,5.92743,5.92488,5.92603,202000000.0
2006-07-25 23:00:00,5.92502,5.9272,5.92458,5.9256,194000000.0
2006-07-25 23:15:00,5.92587,5.92683,5.92296,5.92514,195000000.0
2006-07-25 23:30:00,5.92508,5.9265,5.92354,5.92446,214000000.0
2006-07-25 23:45:00,5.92436,5.92617,5.92336,5.92362,219000000.0
2006-07-26 00:00:00,5.92367,5.92695,5.92312,5.92562,195000000.0
2006-07-26 00:15:00,5.92548,5.92639,5.92368,5.92446,191000000.0
2006-07-26 00:30:00,5.9245,5.92609,5.92401,5.92432,205000000.0
2006-07-26 00:45:00,5.92408,5.92638,5.92296,5.92311,189000000.0
2006-07-26 01:00:00,5.92273,5.92685,5.92272,5.92551,188000000.0
2006-07-26 01:15:00,5.92572,5.92647,5.92291,5.92366,192000000.0
2006-07-26 01:30:00,5.92382,5.9249,5.9219,5.92223,211000000.0
2006-07-26 01:45:00,5.92245,5.92635,5.92125,5.92521,196000000.0
2006-07-26 02:00:00,5.92466,5.92584,5.92144,5.92535,216000000.0
2006-07-26 02:15:00,5.92475,5.92798,5.92349,5.9261,203000000.0
2006-07-26 02:30:00,5.92598,5.92754,5.92416,5.92436,204000000.0
2006-07-26 02:45:00,5.92425,5.92945,5.92396,5.92878,200000000.0
2006-07-26 03:00:00,5.92769,5.93082,5.92667,5.92849,215000000.0
2006-07-26 03:15:00,5.92828,5.93048,5.92683,5.92685,183000000.0
2006-07-26 03:30:00,5.92714,5.92882,5.9229,5.9239,210000000.0
2006-07-26 03:45:00,5.92365,5.92772,5.92365,5.92663,190000000.0
2006-07-26 04:00:00,5.9256,5.92763,5.92476,5.92624,213000000.0
2006-07-26 04:15:00,5.92703,5.92757,5.92499,5.92554,172000000.0
2006-07-26 04:30:00,5.92519,5.92789,5.92502,5.92596,184000000.0
2006-07-26 04:45:00,5.92657,5.92657,5.9238,5.92478,199000000.0
2006-07-26 05:00:00,5.9248,5.92695,5.92448,5.92525,193000000.0
2006-07-26 05:15:00,5.92534,5.92628,5.92292,5.92457,212000000.0
2006-07-26 05:30:00,5.92473,5.92643,5.92343,5.92436,215000000.0
2006-07-26 05:45:00,5.92443,5.92599,5.92324,5.92395,209000000.0
2006-07-26 06:00:00,5.92451,5.92574,5.92358,5.92503,231000000.0
2006-07-26 06:15:00,5.92482,5.92624,5.92331,5.92504,208000000.0
2006-07-26 06:30:00,5.92497,5.92648,5.9233,5.9233,201000000.0
2006-07-26 06:45:00,5.92351,5.92524,5.92295,5.92524,189000000.0
2006-07-26 07:00:00,5.92509,5.92547,5.92175,5.92354,199000000.0
2006-07-26 07:15:00,5.92349,5.92566,5.92277,5.9249,234000000.0
2006-07-26 07:30:00,5.92497,5.92566,5.92338,5.92413,179000000.0
2006-07-26 07:45:00,5.92455,5.92949,5.92324,5.92893,188000000.0
2006-07-26 08:00:00,5.92834,5.93388,5.92695,5.93236,196000000.0
2006-07-26 08:15:00,5.93349,5.93376,5.92922,5.93048,179000000.0
2006-07-26 08:30:00,5.93104,5.93105,5.92511,5.92741,176000000.0
2006-07-26 08:45:00,5.92726,5.92856,5.9227,5.92506,227000000.0
2006-07-26 09:00:00,5.92518,5.92562,5.92031,5.92124,195000000.0
2006-07-26 09:15:00,5.92292,5.92773,5.92094,5.92518,214000000.0
2006-07-26 09:30:00,5.92518,5.92913,5.92518,5.92716,228000000.0
2006-07-26 09:45:00,5.9274,5.93055,5.92517,5.92854,218000000.0
2006-07-26 10:00:00,5.92784,5.92862,5.92115,5.92224,195000000.0
2006-07-26 10:15:00,5.92246,5.92425,5.91838,5.92022,194000000.0
2006-07-26 10:30:00,5.92049,5.9229,5.92049,5.92062,191000000.0
2006-07-26 10:45:00,5.92164,5.92364,5.91975,5.92148,176000000.0
2006-07-26 11:00:00,5.9202,5.92176,5.9164,5.91813,199000000.0
2006-07-26 11:15:00,5.91766,5.92265,5.91704,5.92134,203000000.0
2006-07-26 11:30:00,5.92188,5.92272,5.91768,5.91858,198000000.0
2006-07-26 11:45:00,5.91942,5.92193,5.91807,5.91928,182000000.0
2006-07-26 12:00:00,5.91889,5.92285,5.91889,5.92047,187000000.0
2006-07-26 12:15:00,5.91946,5.92261,5.9147,5.92096,183000000.0
2006-07-26 12:30:00,5.91988,5.9211,5.91745,5.91825,195000000.0
2006-07-26 12:45:00,5.91815,5.92021,5.91628,5.91945,193000000.0
2006-07-26 13:00:00,5.91942,5.91987,5.91659,5.91659,237000000.0
2006-07-26 13:15:00,5.91707,5.91926,5.91663,5.91895,203000000.0
2006-07-26 13:30:00,5.91858,5.92276,5.91774,5.92131,175000000.0
2006-07-26 13:45:00,5.92136,5.924,5.92055,5.92174,181000000.0
2006-07-26 14:00:00,5.92121,5.92275,5.9183,5.92224,188000000.0
2006-07-26 14:15:00,5.92187,5.92286,5.91969,5.92018,193000000.0
2006-07-26 14:30:00,5.91994,5.92171,5.91589,5.91884,200000000.0
2006-07-26 14:45:00,5.91927,5.92072,5.91537,5.91676,187000000.0
2006-07-26 15:00:00,5.91765,5.92005,5.91597,5.91604,205000000.0
2006-07-26 15:15:00,5.91595,5.91865,5.91264,5.91781,198000000.0
2006-07-26 15:30:00,5.91863,5.91863,5.91388,5.91684,182000000.0
2006-07-26 15:45:00,5.91656,5.91874,5.91354,5.91444,230000000.0
2006-07-26 16:00:00,5.91411,5.91849,5.90909,5.91142,195000000.0
2006-07-26 16:15:00,5.91082,5.91096,5.90628,5.90688,182000000.0
2006-07-26 16:30:00,5.908,5.90972,5.90459,5.90931,217000000.0
2006-07-26 16:45:00,5.90908,5.91065,5.90603,5.90773,177000000.0
2006-07-26 17:00:00,5.90761,5.91009,5.90578,5.90853,192000000.0
2006-07-26 17:15:00,5.90698,5.90823,5.9048,5.90782,188000000.0
2006-07-26 17:30:00,5.90832,5.90907,5.9059,5.90636,203000000.0
2006-07-26 17:45:00,5.90625,5.90797,5.90119,5.90269,212000000.0
2006-07-26 18:00:00,5.90273,5.90295,5.89659,5.9,203000000.0
2006-07-26 18:15:00,5.90083,5.90103,5.895,5.89513,191000000.0
2006-07-26 18:30:00,5.89457,5.89543,5.89076,5.89231,208000000.0
2006-07-26 18:45:00,5.89411,5.89411,5.88697,5.88712,200000000.0
2006-07-26 19:00:00,5.88746,5.89159,5.88724,5.88823,214000000.0
2006-07-26 19:15:00,5.88851,5.8915,5.88851,5.89117,195000000.0
2006-07-26 19:30:00,5.89063,5.89167,5.88468,5.88766,199000000.0
2006-07-26 19:45:00,5.88757,5.88936,5.8856,5.88662,209000000.0
2006-07-26 20:00:00,5.88584,5.88721,5.87791,5.87928,198000000.0
2006-07-26 20:15:00,5.87907,5.8805,5.86792,5.87287,192000000.0
2006-07-26 20:30:00,5.87209,5.87304,5.8684,5.87114,218000000.0
2006-07-26 20:45:00,5.87192,5.87322,5.86808,5.87008,194000000.0
2006-07-26 21:00:00,5.86915,5.87172,5.86773,5.87129,200000000.0
2006-07-26 21:15:00,5.87159,5.87181,5.86851,5.87053,178000000.0
2006-07-26 21:30:00,5.8705,5.87162,5.8685,5.86952,212000000.0
2006-07-26 21:45:00,5.86995,5.87201,5.86547,5.86672,196000000.0
2006-07-26 22:00:00,5.86821,5.86821,5.86427,5.86639,210000000.0
2006-07-26 22:15:00,5.86738,5.86834,5.86173,5.86431,201000000.0
2006-07-26 22:30:00,5.86399,5.86628,5.86279,5.8637,179000000.0
2006-07-26 22:45:00,5.86375,5.8661,5.85971,5.86146,202000000.0
2006-07-26 23:00:00,5.86036,5.86213,5.8574,5.8617,194000000.0
2006-07-26 23:15:00,5.86142,5.86351,5.85991,5.86074,195000000.0
2006-07-26 23:30:00,5.86055,5.86276,5.85868,5.86084,214000000.0
2006-07-26 23:45:00,5.86085,5.86376,5.85882,5.86227,219000000.0
2006-07-27 00:00:00,5.86179,5.86421,5.86027,5.86333,195000000.0
2006-07-27 00:15:00,5.86241,5.86388,5.8606,5.86216,191000000.0
2006-07-27 00:30:00,5.86245,5.86245,5.85971,5.86085,205000000.0
2006-07-27 00:45:00,5.86109,5.8649,5.86091,5.8635,189000000.0
2006-07-27 01:00:00,5.86367,5.8654,5.86237,5.86436,188000000.0
2006-07-27 01:15:00,5.86389,5.86521,5.86117,5.86221,192000000.0
2006-07-27 01:30:00,5.86201,5.86282,5.8594,5.86128,211000000.0
2006-07-27 01:45:00,5.86145,5.86534,5.86054,5.86361,196000000.0
2006-07-27 02:00:00,5.86361,5.86634,5.86333,5.86456,216000000.0
2006-07-27 02:15:00,5.86601,5.86619,5.86112,5.86281,203000000.0
2006-07-27 02:30:00,5.86273,5.86362,5.8582,5.85938,204000000.0
2006-07-27 02:45:00,5.85995,5.863,5.85851,5.8618,200000000.0
2006-07-27 03:00:00,5.86152,5.86271,5.85957,5.86142,215000000.0
2006-07-27 03:15:00,5.86106,5.86237,5.85944,5.86117,183000000.0
2006-07-27 03:30:00,5.86071,5.86166,5.85952,5.86016,210000000.0
2006-07-27 03:45:00,5.86023,5.86149,5.85778,5.85984,190000000.0
2006-07-27 04:00:00,5.85921,5.86147,5.85848,5.85989,213000000.0
2006-07-27 04:15:00,5.85997,5.86111,5.85911,5.8596,172000000.0
2006-07-27 04:30:00,5.85948,5.86094,5.85841,5.85961,184000000.0
2006-07-27 04:45:00,5.85926,5.86296,5.85923,5.86256,199000000.0
2006-07-27 05:00:00,5.86283,5.86329,5.85959,5.86047,193000000.0
2006-07-27 05:15:00,5.86032,5.86216,5.85943,5.85997,212000000.0
2006-07-27 05:30:00,5.8598,5.86182,5.85952,5.86055,215000000.0
2006-07-27 05:45:00,5.86108,5.86155,5.85908,5.86069,209000000.0
2006-07-27 06:00:00,5.86066,5.86145,5.85894,5.86067,231000000.0
2006-07-27 06:15:00,5.86037,5.86132,5.85547,5.85674,208000000.0
2006-07-27 06:30:00,5.85813,5.85855,5.85528,5.85596,201000000.0
2006-07-27 06:45:00,5.85667,5.85802,5.85515,5.85689,189000000.0
2006-07-27 07:00:00,5.85686,5.8598,5.85644,5.85712,199000000.0
2006-07-27 07:15:00,5.85743,5.85859,5.85499,5.85751,234000000.0
2006-07-27 07:30:00,5.8571,5.85755,5.85202,5.85274,179000000.0
2006-07-27 07:45:00,5.85306,5.85417,5.85047,5.8515,188000000.0
2006-07-27 08:00:00,5.85224,5.85448,5.85055,5.85342,196000000.0
2006-07-27 08:15:00,5.85404,5.85841,5.85254,5.85732,179000000.0
2006-07-27 08:30:00,5.85723,5.85971,5.85416,5.85526,176000000.0
2006-07-27 08:45:00,5.85461,5.85772,5.85395,5.85666,227000000.0
2006-07-27 09:00:00,5.85552,5.85576,5.84744,5.85229,195000000.0
2006-07-27 09:15:00,5.85281,5.85652,5.85064,5.85274,214000000.0
2006-07-27 09:30:00,5.85374,5.85522,5.84915,5.85099,228000000.0
2006-07-27 09:45:00,5.85015,5.85542,5.84888,5.85346,218000000.0
2006-07-27 10:00:00,5.85388,5.85412,5.8509,5.8523,195000000.0
2006-07-27 10:15:00,5.85247,5.85376,5.85099,5.85252,194000000.0
2006-07-27 10:30:00,5.85255,5.85457,5.8504,5.85192,191000000.0
2006-07-27 10:45:00,5.85219,5.85637,5.85109,5.85584,176000000.0
2006-07-27 11:00:00,5.85586,5.85782,5.85331,5.8553,199000000.0
2006-07-27 11:15:00,5.8549,5.8549,5.85013,5.85285,203000000.0
2006-07-27 11:30:00,5.85322,5.85529,5.851,5.85229,198000000.0
2006-07-27 11:45:00,5.85298,5.85548,5.85223,5.85407,182000000.0
2006-07-27 12:00:00,5.85387,5.85438,5.85071,5.85243,187000000.0
2006-07-27 12:15:00,5.85269,5.85269,5.84644,5.84788,183000000.0
2006-07-27 12:30:00,5.84865,5.85055,5.84625,5.84843,195000000.0
2006-07-27 12:45:00,5.84829,5.84939,5.84566,5.84666,193000000.0
2006-07-27 13:00:00,5.84648,5.85009,5.84625,5.84823,237000000.0
2006-07-27 13:15:00,5.84808,5.85169,5.84671,5.85167,203000000.0
2006-07-27 13:30:00,5.85222,5.85241,5.84825,5.84985,175000000.0
2006-07-27 13:45:00,5.84863,5.85148,5.8471,5.84914,181000000.0
2006-07-27 14:00:00,5.85116,5.8532,5.84925,5.852,188000000.0
2006-07-27 14:15:00,5.85201,5.85358,5.85066,5.8525,193000000.0
2006-07-27 14:30:00,5.85312,5.86484,5.85312,5.86041,200000000.0
2006-07-27 14:45:00,5.85847,5.86116,5.8512,5.85393,187000000.0
2006-07-27 15:00:00,5.85339,5.85339,5.83913,5.84085,205000000.0
2006-07-27 15:15:00,5.84099,5.8431,5.83664,5.83785,198000000.0
2006-07-27 15:30:00,5.83772,5.84439,5.83647,5.84439,182000000.0
2006-07-27 15:45:00,5.84388,5.84944,5.84085,5.84944,230000000.0
2006-07-27 16:00:00,5.84917,5.85394,5.84079,5.85068,195000000.0
2006-07-27 16:15:00,5.85144,5.85693,5.84952,5.85125,182000000.0
2006-07-27 16:30:00,5.85019,5.85561,5.84869,5.85457,217000000.0
2006-07-27 16:45:00,5.8543,5.85685,5.85243,5.85426,177000000.0
2006-07-27 17:00:00,5.85385,5.86023,5.8532,5.85687,192000000.0
2006-07-27 17:15:00,5.85604,5.86134,5.8553,5.85867,188000000.0
2006-07-27 17:30:00,5.85882,5.85935,5.85119,5.85259,203000000.0
2006-07-27 17:45:00,5.85291,5.856,5.85097,5.856,212000000.0
2006-07-27 18:00:00,5.85464,5.85585,5.8521,5.8525,203000000.0
2006-07-27 18:15:00,5.85276,5.85375,5.8503,5.85079,191000000.0
2006-07-27 18:30:00,5.85087,5.85876,5.85087,5.85787,208000000.0
2006-07-27 18:45:00,5.85821,5.86172,5.85675,5.8589,200000000.0
2006-07-27 19:00:00,5.85918,5.86454,5.85874,5.86231,214000000.0
2006-07-27 19:15:00,5.86272,5.86345,5.86047,5.86145,195000000.0
2006-07-27 19:30:00,5.86036,5.8621,5.85813,5.86034,199000000.0
2006-07-27 19:45:00,5.86085,5.86767,5.85901,5.86626,209000000.0
2006-07-27 20:00:00,5.86827,5.87036,5.86269,5.86996,198000000.0
2006-07-27 20:15:00,5.87096,5.87715,5.86918,5.87578,192000000.0
2006-07-27 20:30:00,5.87535,5.87836,5.87044,5.87318,218000000.0
2006-07-27 20:45:00,5.87314,5.87752,5.87241,5.87241,194000000.0
2006-07-27 21:00:00,5.87209,5.87352,5.87118,5.87281,200000000.0
2006-07-27 21:15:00,5.87295,5.87439,5.86913,5.87081,178000000.0
2006-07-27 21:30:00,5.87079,5.87194,5.86865,5.8706,212000000.0
2006-07-27 21:45:00,5.86987,5.87196,5.86915,5.87079,196000000.0
2006-07-27 22:00:00,5.87114,5.87572,5.87002,5.87193,210000000.0
2006-07-27 22:15:00,5.87163,5.8719,5.86896,5.8714,201000000.0
2006-07-27 22:30:00,5.87048,5.87187,5.86826,5.86886,179000000.0
2006-07-27 22:45:00,5.86861,5.87008,5.86744,5.8698,202000000.0
2006-07-27 23:00:00,5.86973,5.87172,5.86768,5.86937,194000000.0
2006-07-27 23:15:00,5.86958,5.87069,5.86724,5.8685,195000000.0
2006-07-27 23:30:00,5.86863,5.87037,5.86737,5.86931,214000000.0
2006-07-27 23:45:00,5.8696,5.87209,5.86896,5.86914,219000000.0
2006-07-28 00:00:00,5.86944,5.87187,5.86892,5.8715,195000000.0
2006-07-28 00:15:00,5.87165,5.87219,5.86865,5.86865,191000000.0
2006-07-28 00:30:00,5.86964,5.8711,5.86771,5.86845,205000000.0
2006-07-28 00:45:00,5.86873,5.87242,5.86873,5.87242,189000000.0
2006-07-28 01:00:00,5.87076,5.87362,5.87073,5.87284,188000000.0
2006-07-28 01:15:00,5.87307,5.87403,5.87023,5.87308,192000000.0
2006-07-28 01:30:00,5.87293,5.87717,5.87254,5.87477,211000000.0
2006-07-28 01:45:00,5.875,5.87651,5.87358,5.87488,196000000.0
2006-07-28 02:00:00,5.87413,5.87518,5.87115,5.87181,216000000.0
2006-07-28 02:15:00,5.87239,5.87337,5.87094,5.87159,203000000.0
2006-07-28 02:30:00,5.87246,5.87415,5.87129,5.87209,204000000.0
2006-07-28 02:45:00,5.87178,5.87785,5.87098,5.8762,200000000.0
2006-07-28 03:00:00,5.87678,5.87739,5.87367,5.87438,215000000.0
2006-07-28 03:15:00,5.87436,5.87848,5.87436,5.87539,183000000.0
2006-07-28 03:30:00,5.8766,5.87911,5.87533,5.87814,210000000.0
2006-07-28 03:45:00,5.87815,5.8797,5.87581,5.8797,190000000.0
2006-07-28 04:00:00,5.87894,5.87961,5.87419,5.87532,213000000.0
2006-07-28 04:15:00,5.87504,5.87681,5.87403,5.87614,172000000.0
2006-07-28 04:30:00,5.87681,5.87886,5.87591,5.87651,184000000.0
2006-07-28 04:45:00,5.87644,5.87879,5.8761,5.87694,199000000.0
2006-07-28 05:00:00,5.877,5.87916,5.87627,5.87687,193000000.0
2006-07-28 05:15:00,5.87769,5.88011,5.87617,5.87892,212000000.0
2006-07-28 05:30:00,5.87788,5.87886,5.87378,5.87456,215000000.0
2006-07-28 05:45:00,5.87558,5.87607,5.87102,5.87282,209000000.0
2006-07-28 06:00:00,5.87324,5.87489,5.87135,5.87382,231000000.0
2006-07-28 06:15:00,5.87364,5.87455,5.87144,5.87347,208000000.0
2006-07-28 06:30:00,5.87386,5.87426,5.87111,5.8723,201000000.0
2006-07-28 06:45:00,5.87154,5.87722,5.87154,5.87528,189000000.0
2006-07-28 07:00:00,5.87528,5.87746,5.87299,5.87634,199000000.0
2006-07-28 07:15:00,5.87621,5.87801,5.87422,5.87702,234000000.0
2006-07-28 07:30:00,5.87756,5.87864,5.87265,5.87273,179000000.0
2006-07-28 07:45:00,5.87242,5.87429,5.86982,5.87181,188000000.0
2006-07-28 08:00:00,5.87209,5.87234,5.86881,5.87035,196000000.0
2006-07-28 08:15:00,5.87051,5.87456,5.86855,5.87301,179000000.0
2006-07-28 08:30:00,5.87308,5.8745,5.87074,5.87373,176000000.0
2006-07-28 08:45:00,5.87367,5.87417,5.87059,5.87361,227000000.0
2006-07-28 09:00:00,5.87373,5.87384,5.86858,5.87115,195000000.0
2006-07-28 09:15:00,5.87113,5.87402,5.86923,5.87296,214000000.0
2006-07-28 09:30:00,5.87268,5.87511,5.87118,5.87223,228000000.0
2006-07-28 09:45:00,5.87181,5.87328,5.87044,5.87328,218000000.0
2006-07-28 10:00:00,5.87295,5.87852,5.87229,5.87744,195000000.0
2006-07-28 10:15:00,5.87689,5.87941,5.87421,5.87421,194000000.0
2006-07-28 10:30:00,5.87439,5.87637,5.87308,5.87433,191000000.0
2006-07-28 10:45:00,5.87402,5.87564,5.873,5.87508,176000000.0
2006-07-28 11:00:00,5.87504,5.87766,5.87333,5.87732,199000000.0
2006-07-28 11:15:00,5.87756,5.87779,5.87412,5.87665,203000000.0
2006-07-28 11:30:00,5.87496,5.87667,5.87359,5.87425,198000000.0
2006-07-28 11:45:00,5.87406,5.87503,5.86925,5.87056,182000000.0
2006-07-28 12:00:00,5.87113,5.87541,5.87024,5.87417,187000000.0
2006-07-28 12:15:00,5.87434,5.87669,5.87342,5.87669,183000000.0
2006-07-28 12:30:00,5.87661,5.88021,5.87473,5.8779,195000000.0
2006-07-28 12:45:00,5.87752,5.88271,5.87627,5.88271,193000000.0
2006-07-28 13:00:00,5.88255,5.88349,5.88086,5.88264,237000000.0
2006-07-28 13:15:00,5.88244,5.88322,5.88104,5.88177,203000000.0
2006-07-28 13:30:00,5.88114,5.88562,5.88074,5.88445,175000000.0
2006-07-28 13:45:00,5.88499,5.88805,5.88385,5.88605,181000000.0
2006-07-28 14:00:00,5.88735,5.88822,5.88384,5.88686,188000000.0
2006-07-28 14:15:00,5.8871,5.88763,5.88478,5.88589,193000000.0
2006-07-28 14:30:00,5.87927,5.87932,5.85094,5.8544,200000000.0
2006-07-28 14:45:00,5.85564,5.85975,5.85295,5.85861,187000000.0
2006-07-28 15:00:00,5.85891,5.85933,5.84654,5.84911,205000000.0
2006-07-28 15:15:00,5.84896,5.85251,5.84677,5.84862,198000000.0
2006-07-28 15:30:00,5.84964,5.85006,5.84648,5.84855,182000000.0
2006-07-28 15:45:00,5.84855,5.85326,5.84511,5.85326,230000000.0
2006-07-28 16:00:00,5.85197,5.85323,5.84692,5.84723,195000000.0
2006-07-28 16:15:00,5.84649,5.8486,5.84266,5.84725,182000000.0
2006-07-28 16:30:00,5.84757,5.84757,5.84135,5.84258,217000000.0
2006-07-28 16:45:00,5.84127,5.84579,5.83858,5.84023,177000000.0
2006-07-28 17:00:00,5.84055,5.84232,5.83663,5.84,192000000.0
2006-07-28 17:15:00,5.83898,5.84498,5.8382,5.84315,188000000.0
2006-07-28 17:30:00,5.84224,5.85035,5.8412,5.84921,203000000.0
2006-07-28 17:45:00,5.84921,5.8493,5.8465,5.84779,212000000.0
2006-07-28 18:00:00,5.84777,5.84801,5.84204,5.84388,203000000.0
2006-07-28 18:15:00,5.84348,5.84865,5.84308,5.84751,191000000.0
2006-07-28 18:30:00,5.84789,5.85199,5.84751,5.84929,208000000.0
2006-07-28 18:45:00,5.84894,5.85012,5.84595,5.84734,200000000.0
2006-07-28 19:00:00,5.84809,5.84936,5.8454,5.84626,214000000.0
2006-07-28 19:15:00,5.84592,5.84816,5.84539,5.84758,195000000.0
2006-07-28 19:30:00,5.84708,5.8481,5.84385,5.84572,199000000.0
2006-07-28 19:45:00,5.84557,5.84654,5.84264,5.843,209000000.0
2006-07-28 20:00:00,5.84383,5.84502,5.84215,5.84276,198000000.0
2006-07-28 20:15:00,5.84275,5.8451,5.84201,5.84421,192000000.0
2006-07-28 20:30:00,5.84399,5.84684,5.84382,5.845,218000000.0
2006-07-28 20:45:00,5.84509,5.84756,5.84433,5.84698,194000000.0
2006-07-28 21:00:00,5.84703,5.84743,5.84365,5.84365,200000000.0
2006-07-28 21:15:00,5.8435,5.84653,5.84324,5.84417,178000000.0
2006-07-28 21:30:00,5.84419,5.84799,5.84419,5.84672,212000000.0
2006-07-28 21:45:00,5.84662,5.84906,5.84614,5.84726,196000000.0
2006-07-28 22:00:00,5.84668,5.84709,5.84421,5.84508,210000000.0
2006-07-28 22:15:00,5.84487,5.84641,5.84119,5.84254,201000000.0
2006-07-28 22:30:00,5.84251,5.84347,5.83963,5.84129,179000000.0
2006-07-28 22:45:00,5.84082,5.84299,5.83935,5.84222,202000000.0
2006-07-31 02:00:00,5.83671,5.84139,5.83554,5.84064,216000000.0
2006-07-31 02:15:00,5.84092,5.84222,5.8382,5.83928,203000000.0
2006-07-31 02:30:00,5.83902,5.84393,5.83892,5.84239,204000000.0
2006-07-31 02:45:00,5.84277,5.84492,5.84167,5.84386,200000000.0
2006-07-31 03:00:00,5.84317,5.84498,5.83995,5.84344,215000000.0
2006-07-31 03:15:00,5.84342,5.847,5.84305,5.84474,183000000.0
2006-07-31 03:30:00,5.8446,5.84687,5.8443,5.84571,210000000.0
2006-07-31 03:45:00,5.84561,5.8479,5.84458,5.84654,190000000.0
2006-07-31 04:00:00,5.84614,5.8472,5.84362,5.8442,213000000.0
2006-07-31 04:15:00,5.84439,5.84554,5.84304,5.84371,172000000.0
2006-07-31 04:30:00,5.84375,5.84631,5.84284,5.84371,184000000.0
2006-07-31 04:45:00,5.84334,5.84543,5.84277,5.84427,199000000.0
2006-07-31 05:00:00,5.84471,5.8453,5.84226,5.84368,193000000.0
2006-07-31 05:15:00,5.84347,5.84454,5.84095,5.84309,212000000.0
2006-07-31 05:30:00,5.84223,5.84264,5.83821,5.8399,215000000.0
2006-07-31 05:45:00,5.83919,5.83947,5.83628,5.83796,209000000.0
2006-07-31 06:00:00,5.83712,5.84051,5.83703,5.83875,231000000.0
2006-07-31 06:15:00,5.83829,5.8398,5.8371,5.8393,208000000.0
2006-07-31 06:30:00,5.84049,5.84124,5.83807,5.83931,201000000.0
2006-07-31 06:45:00,5.83938,5.84105,5.83877,5.83968,189000000.0
2006-07-31 07:00:00,5.83994,5.84174,5.8385,5.84079,199000000.0
2006-07-31 07:15:00,5.84129,5.84203,5.83903,5.84063,234000000.0
2006-07-31 07:30:00,5.83979,5.84475,5.83947,5.8427,179000000.0
2006-07-31 07:45:00,5.84268,5.84401,5.84166,5.84289,188000000.0
2006-07-31 08:00:00,5.84287,5.8462,5.83879,5.84385,196000000.0
2006-07-31 08:15:00,5.84461,5.84536,5.842,5.84457,179000000.0
2006-07-31 08:30:00,5.84459,5.84777,5.84365,5.84472,176000000.0
2006-07-31 08:45:00,5.84602,5.84602,5.83999,5.84228,227000000.0
2006-07-31 09:00:00,5.842,5.84401,5.84032,5.84251,195000000.0
2006-07-31 09:15:00,5.84301,5.84343,5.8401,5.84031,214000000.0
2006-07-31 09:30:00,5.83996,5.84698,5.83948,5.84506,228000000.0
2006-07-31 09:45:00,5.84552,5.85064,5.8441,5.846,218000000.0
2006-07-31 10:00:00,5.84566,5.8475,5.84264,5.84378,195000000.0
2006-07-31 10:15:00,5.84439,5.84669,5.84271,5.84465,194000000.0
2006-07-31 10:30:00,5.84502,5.84769,5.84419,5.84574,191000000.0
2006-07-31 10:45:00,5.84651,5.84747,5.84245,5.84513,176000000.0
2006-07-31 11:00:00,5.84444,5.84664,5.84291,5.84487,199000000.0
2006-07-31 11:15:00,5.84462,5.84656,5.84215,5.84326,203000000.0
2006-07-31 11:30:00,5.8436,5.84483,5.84216,5.84355,198000000.0
2006-07-31 11:45:00,5.84386,5.84496,5.8418,5.84269,182000000.0
2006-07-31 12:00:00,5.84288,5.84505,5.8411,5.84404,187000000.0
2006-07-31 12:15:00,5.84246,5.84694,5.84246,5.84552,183000000.0
2006-07-31 12:30:00,5.84632,5.84688,5.84325,5.84483,195000000.0
2006-07-31 12:45:00,5.84454,5.84729,5.84403,5.84475,193000000.0
2006-07-31 13:00:00,5.84594,5.84649,5.84102,5.8423,237000000.0
2006-07-31 13:15:00,5.84233,5.84627,5.84149,5.84571,203000000.0
2006-07-31 13:30:00,5.84539,5.84542,5.83729,5.83733,175000000.0
2006-07-31 13:45:00,5.83713,5.8401,5.83302,5.83761,181000000.0
2006-07-31 14:00:00,5.8389,5.84069,5.83513,5.83842,188000000.0
2006-07-31 14:15:00,5.83894,5.83896,5.83501,5.83513,193000000.0
2006-07-31 14:30:00,5.83609,5.83648,5.83371,5.8349,200000000.0
2006-07-31 14:45:00,5.83508,5.84388,5.83199,5.83322,187000000.0
2006-07-31 15:00:00,5.83278,5.836,5.83164,5.83436,205000000.0
2006-07-31 15:15:00,5.8344,5.83755,5.83095,5.83665,198000000.0
2006-07-31 15:30:00,5.83755,5.83827,5.83356,5.83725,182000000.0
2006-07-31 15:45:00,5.83659,5.84,5.8352,5.83999,230000000.0
2006-07-31 16:00:00,5.84071,5.84175,5.83647,5.84068,195000000.0
2006-07-31 16:15:00,5.84021,5.84515,5.83987,5.84206,182000000.0
2006-07-31 16:30:00,5.84318,5.84339,5.83787,5.84019,217000000.0
2006-07-31 16:45:00,5.83974,5.84199,5.83799,5.83973,177000000.0
2006-07-31 17:00:00,5.84246,5.84918,5.84071,5.84452,192000000.0
2006-07-31 17:15:00,5.84328,5.84466,5.84094,5.84309,188000000.0
2006-07-31 17:30:00,5.84323,5.84458,5.83974,5.8413,203000000.0
2006-07-31 17:45:00,5.84021,5.84356,5.83833,5.83965,212000000.0
2006-07-31 18:00:00,5.83926,5.84277,5.83763,5.83889,203000000.0
2006-07-31 18:15:00,5.83921,5.8408,5.83779,5.83973,191000000.0
2006-07-31 18:30:00,5.8399,5.8406,5.83703,5.8384,208000000.0
2006-07-31 18:45:00,5.83859,5.8418,5.83792,5.83799,200000000.0
2006-07-31 19:00:00,5.83836,5.84193,5.83691,5.83796,214000000.0
2006-07-31 19:15:00,5.83891,5.83906,5.83497,5.83621,195000000.0
2006-07-31 19:30:00,5.83645,5.83769,5.83186,5.83566,199000000.0
2006-07-31 19:45:00,5.83526,5.83693,5.83313,5.83574,209000000.0
2006-07-31 20:00:00,5.83599,5.84099,5.83506,5.83834,198000000.0
2006-07-31 20:15:00,5.83854,5.84031,5.8376,5.83872,192000000.0
2006-07-31 20:30:00,5.83829,5.83946,5.83632,5.83712,218000000.0
2006-07-31 20:45:00,5.83764,5.83963,5.83382,5.83585,194000000.0
2006-07-31 21:00:00,5.83654,5.83691,5.83361,5.83506,200000000.0
2006-07-31 21:15:00,5.83503,5.84,5.83499,5.83926,178000000.0
2006-07-31 21:30:00,5.83844,5.83885,5.83552,5.83741,212000000.0
2006-07-31 21:45:00,5.83666,5.83926,5.83386,5.83538,196000000.0
2006-07-31 22:00:00,5.83441,5.83776,5.83418,5.83509,210000000.0
2006-07-31 22:15:00,5.83477,5.83758,5.83273,5.83363,201000000.0
2006-07-31 22:30:00,5.83336,5.8381,5.83332,5.83608,179000000.0
2006-07-31 22:45:00,5.83581,5.83953,5.83465,5.83837,202000000.0
2006-07-31 23:00:00,5.83861,5.83939,5.83622,5.83885,194000000.0
2006-07-31 23:15:00,5.83931,5.83981,5.83725,5.83828,195000000.0
2006-07-31 23:30:00,5.839,5.8397,5.83716,5.83898,214000000.0
2006-07-31 23:45:00,5.83876,5.83946,5.83658,5.83724,219000000.0
2006-08-01 00:00:00,5.83764,5.83897,5.8362,5.83852,195000000.0
2006-08-01 00:15:00,5.83876,5.84043,5.83712,5.83791,191000000.0
2006-08-01 00:30:00,5.8378,5.83954,5.83643,5.83643,205000000.0
2006-08-01 00:45:00,5.83619,5.8375,5.83446,5.83446,189000000.0
2006-08-01 01:00:00,5.83459,5.83709,5.83428,5.83583,188000000.0
2006-08-01 01:15:00,5.83629,5.83846,5.83478,5.8366,192000000.0
2006-08-01 01:30:00,5.83618,5.83896,5.8344,5.83781,211000000.0
2006-08-01 01:45:00,5.83838,5.84003,5.8369,5.83922,196000000.0
2006-08-01 02:00:00,5.83897,5.84013,5.83691,5.83885,216000000.0
2006-08-01 02:15:00,5.83919,5.84101,5.83652,5.84036,203000000.0
2006-08-01 02:30:00,5.84168,5.84492,5.83986,5.84359,204000000.0
2006-08-01 02:45:00,5.84377,5.84606,5.84234,5.84357,200000000.0
2006-08-01 03:00:00,5.84432,5.8449,5.84061,5.84249,215000000.0
2006-08-01 03:15:00,5.84212,5.84372,5.84127,5.84327,183000000.0
2006-08-01 03:30:00,5.84342,5.848,5.84158,5.8468,210000000.0
2006-08-01 03:45:00,5.84568,5.85232,5.84568,5.85163,190000000.0
2006-08-01 04:00:00,5.85012,5.85053,5.8438,5.84634,213000000.0
2006-08-01 04:15:00,5.84688,5.84734,5.84334,5.84334,172000000.0
2006-08-01 04:30:00,5.8444,5.84659,5.84264,5.84575,184000000.0
2006-08-01 04:45:00,5.84578,5.84727,5.84356,5.8455,199000000.0
2006-08-01 05:00:00,5.84452,5.84669,5.84434,5.84466,193000000.0
2006-08-01 05:15:00,5.84501,5.84782,5.84474,5.8459,212000000.0
2006-08-01 05:30:00,5.84554,5.84858,5.84554,5.84624,215000000.0
2006-08-01 05:45:00,5.84704,5.84816,5.84607,5.84684,209000000.0
2006-08-01 06:00:00,5.84632,5.84756,5.84477,5.84654,231000000.0
2006-08-01 06:15:00,5.84632,5.84826,5.84516,5.84751,208000000.0
2006-08-01 06:30:00,5.84772,5.85051,5.84656,5.85032,201000000.0
2006-08-01 06:45:00,5.84981,5.85474,5.84923,5.85349,189000000.0
2006-08-01 07:00:00,5.85295,5.85729,5.85232,5.85619,199000000.0
2006-08-01 07:15:00,5.85583,5.85583,5.85049,5.85347,234000000.0
2006-08-01 07:30:00,5.85369,5.85874,5.85249,5.85784,179000000.0
2006-08-01 07:45:00,5.85664,5.85719,5.85226,5.85404,188000000.0
2006-08-01 08:00:00,5.85442,5.85597,5.85269,5.85442,196000000.0
2006-08-01 08:15:00,5.85477,5.85665,5.85312,5.85466,179000000.0
2006-08-01 08:30:00,5.85463,5.85775,5.85111,5.85644,176000000.0
2006-08-01 08:45:00,5.85703,5.85995,5.85389,5.85511,227000000.0
2006-08-01 09:00:00,5.85406,5.85545,5.8523,5.85284,195000000.0
2006-08-01 09:15:00,5.85238,5.85521,5.85215,5.85453,214000000.0
2006-08-01 09:30:00,5.85358,5.85456,5.85016,5.85296,228000000.0
2006-08-01 09:45:00,5.85279,5.85429,5.85143,5.8533,218000000.0
2006-08-01 10:00:00,5.85324,5.85356,5.85059,5.85181,195000000.0
2006-08-01 10:15:00,5.85263,5.85345,5.8508,5.85121,194000000.0
2006-08-01 10:30:00,5.8512,5.85219,5.84626,5.84741,191000000.0
2006-08-01 10:45:00,5.84769,5.85083,5.84619,5.85073,176000000.0
2006-08-01 11:00:00,5.85083,5.85134,5.84804,5.84927,199000000.0
2006-08-01 11:15:00,5.84895,5.85138,5.84836,5.85071,203000000.0
2006-08-01 11:30:00,5.85081,5.85181,5.84859,5.85008,198000000.0
2006-08-01 11:45:00,5.85117,5.85178,5.84751,5.84819,182000000.0
2006-08-01 12:00:00,5.84826,5.84917,5.84467,5.84617,187000000.0
2006-08-01 12:15:00,5.8467,5.84728,5.84461,5.8459,183000000.0
2006-08-01 12:30:00,5.84623,5.84649,5.84237,5.84237,195000000.0
2006-08-01 12:45:00,5.84198,5.84245,5.83793,5.83937,193000000.0
2006-08-01 13:00:00,5.83996,5.84174,5.83574,5.83738,237000000.0
2006-08-01 13:15:00,5.83557,5.83993,5.83555,5.83883,203000000.0
2006-08-01 13:30:00,5.83847,5.83912,5.83584,5.83775,175000000.0
2006-08-01 13:45:00,5.83784,5.8399,5.83624,5.83893,181000000.0
2006-08-01 14:00:00,5.8388,5.84278,5.83719,5.84278,188000000.0
2006-08-01 14:15:00,5.84325,5.84355,5.8388,5.83989,193000000.0
2006-08-01 14:30:00,5.83997,5.85331,5.83281,5.85176,200000000.0
2006-08-01 14:45:00,5.85103,5.85248,5.84731,5.85155,187000000.0
2006-08-01 15:00:00,5.85152,5.85384,5.8477,5.84805,205000000.0
2006-08-01 15:15:00,5.84754,5.85,5.84348,5.84485,198000000.0
2006-08-01 15:30:00,5.84625,5.84625,5.84186,5.84319,182000000.0
2006-08-01 15:45:00,5.84337,5.84372,5.83851,5.84241,230000000.0
2006-08-01 16:00:00,5.84347,5.85213,5.84347,5.8468,195000000.0
2006-08-01 16:15:00,5.84572,5.85674,5.84558,5.85548,182000000.0
2006-08-01 16:30:00,5.85455,5.85489,5.84727,5.8495,217000000.0
2006-08-01 16:45:00,5.84948,5.85345,5.84623,5.84937,177000000.0
2006-08-01 17:00:00,5.84834,5.85033,5.8473,5.8492,192000000.0
2006-08-01 17:15:00,5.84933,5.85011,5.84234,5.84452,188000000.0
2006-08-01 17:30:00,5.84531,5.84547,5.83646,5.83701,203000000.0
2006-08-01 17:45:00,5.83703,5.84023,5.83301,5.83422,212000000.0
2006-08-01 18:00:00,5.83269,5.83475,5.81857,5.82078,203000000.0
2006-08-01 18:15:00,5.82051,5.82109,5.81412,5.81992,191000000.0
2006-08-01 18:30:00,5.82166,5.82176,5.81681,5.8176,208000000.0
2006-08-01 18:45:00,5.81722,5.81908,5.8142,5.8157,200000000.0
2006-08-01 19:00:00,5.81487,5.81793,5.81267,5.81727,214000000.0
2006-08-01 19:15:00,5.81567,5.81999,5.81482,5.81851,195000000.0
2006-08-01 19:30:00,5.81913,5.82094,5.81807,5.82031,199000000.0
2006-08-01 19:45:00,5.82016,5.82184,5.81901,5.81942,209000000.0
2006-08-01 20:00:00,5.81935,5.82156,5.81779,5.8178,198000000.0
2006-08-01 20:15:00,5.81907,5.81907,5.81556,5.81638,192000000.0
2006-08-01 20:30:00,5.81578,5.8178,5.81529,5.81653,218000000.0
2006-08-01 20:45:00,5.81639,5.81759,5.81499,5.81519,194000000.0
2006-08-01 21:00:00,5.81662,5.81752,5.81376,5.81471,200000000.0
2006-08-01 21:15:00,5.81483,5.81598,5.81315,5.81346,178000000.0
2006-08-01 21:30:00,5.81272,5.81516,5.81162,5.81516,212000000.0
2006-08-01 21:45:00,5.8147,5.8147,5.81185,5.81257,196000000.0
2006-08-01 22:00:00,5.81211,5.81375,5.81035,5.81187,210000000.0
2006-08-01 22:15:00,5.81208,5.8128,5.80949,5.81111,201000000.0
2006-08-01 22:30:00,5.81024,5.81226,5.8095,5.81092,179000000.0
2006-08-01 22:45:00,5.81051,5.81211,5.80892,5.81053,202000000.0
2006-08-01 23:00:00,5.81119,5.81291,5.80888,5.80981,194000000.0
2006-08-01 23:15:00,5.81041,5.81206,5.80912,5.81068,195000000.0
2006-08-01 23:30:00,5.81033,5.81298,5.81008,5.81173,214000000.0
2006-08-01 23:45:00,5.81151,5.81393,5.81133,5.81256,219000000.0
2006-08-02 00:00:00,5.81223,5.81497,5.81115,5.81375,195000000.0
2006-08-02 00:15:00,5.81418,5.81567,5.81246,5.81482,191000000.0
2006-08-02 00:30:00,5.81413,5.81618,5.81197,5.81497,205000000.0
2006-08-02 00:45:00,5.81528,5.81641,5.81429,5.81529,189000000.0
2006-08-02 01:00:00,5.81555,5.81622,5.81317,5.81366,188000000.0
2006-08-02 01:15:00,5.81419,5.81573,5.81281,5.8136,192000000.0
2006-08-02 01:30:00,5.81404,5.81548,5.81128,5.81128,211000000.0
2006-08-02 01:45:00,5.81096,5.81341,5.81027,5.81341,196000000.0
2006-08-02 02:00:00,5.81297,5.81492,5.81112,5.81286,216000000.0
2006-08-02 02:15:00,5.81391,5.81509,5.81143,5.81216,203000000.0
2006-08-02 02:30:00,5.8126,5.81285,5.80901,5.80955,204000000.0
2006-08-02 02:45:00,5.81081,5.81326,5.80918,5.81119,200000000.0
2006-08-02 03:00:00,5.81155,5.81587,5.8109,5.81417,215000000.0
2006-08-02 03:15:00,5.81459,5.81542,5.81199,5.81296,183000000.0
2006-08-02 03:30:00,5.81252,5.81449,5.81185,5.81194,210000000.0
2006-08-02 03:45:00,5.81192,5.81523,5.81183,5.81196,190000000.0
2006-08-02 04:00:00,5.81204,5.81511,5.81199,5.8134,213000000.0
2006-08-02 04:15:00,5.81264,5.81462,5.81183,5.81199,172000000.0
2006-08-02 04:30:00,5.81181,5.81335,5.80798,5.80967,184000000.0
2006-08-02 04:45:00,5.81087,5.81152,5.80793,5.80873,199000000.0
2006-08-02 05:00:00,5.80871,5.81031,5.80638,5.80808,193000000.0
2006-08-02 05:15:00,5.80828,5.8099,5.80674,5.80759,212000000.0
2006-08-02 05:30:00,5.80723,5.81103,5.8072,5.81073,215000000.0
2006-08-02 05:45:00,5.811,5.81113,5.80835,5.80937,209000000.0
2006-08-02 06:00:00,5.80951,5.81239,5.80923,5.81052,231000000.0
2006-08-02 06:15:00,5.81086,5.81427,5.80889,5.81313,208000000.0
2006-08-02 06:30:00,5.81297,5.81493,5.81221,5.8137,201000000.0
2006-08-02 06:45:00,5.81379,5.81488,5.8124,5.81303,189000000.0
2006-08-02 07:00:00,5.81309,5.81484,5.81127,5.81187,199000000.0
2006-08-02 07:15:00,5.81274,5.81354,5.81122,5.81276,234000000.0
2006-08-02 07:30:00,5.81281,5.8132,5.80964,5.81047,179000000.0
2006-08-02 07:45:00,5.81016,5.81529,5.81016,5.8152,188000000.0
2006-08-02 08:00:00,5.81415,5.81476,5.81162,5.81272,196000000.0
2006-08-02 08:15:00,5.81341,5.81561,5.81193,5.81561,179000000.0
2006-08-02 08:30:00,5.8152,5.81612,5.81293,5.81513,176000000.0
2006-08-02 08:45:00,5.81591,5.81811,5.81306,5.81471,227000000.0
2006-08-02 09:00:00,5.81448,5.81546,5.81147,5.81282,195000000.0
2006-08-02 09:15:00,5.81333,5.8179,5.81197,5.81705,214000000.0
2006-08-02 09:30:00,5.81749,5.81808,5.81462,5.81523,228000000.0
2006-08-02 09:45:00,5.81653,5.82047,5.81484,5.8201,218000000.0
2006-08-02 10:00:00,5.82059,5.82073,5.81737,5.81976,195000000.0
2006-08-02 10:15:00,5.82007,5.82007,5.81698,5.81864,194000000.0
2006-08-02 10:30:00,5.81865,5.82326,5.81748,5.82098,191000000.0
2006-08-02 10:45:00,5.82051,5.82325,5.81928,5.82294,176000000.0
2006-08-02 11:00:00,5.82347,5.82416,5.82046,5.82213,199000000.0
2006-08-02 11:15:00,5.82222,5.82642,5.82091,5.82319,203000000.0
2006-08-02 11:30:00,5.82196,5.82396,5.82025,5.82116,198000000.0
2006-08-02 11:45:00,5.82112,5.82328,5.81895,5.82073,182000000.0
2006-08-02 12:00:00,5.82041,5.82248,5.82017,5.82066,187000000.0
2006-08-02 12:15:00,5.82054,5.82221,5.81948,5.82196,183000000.0
2006-08-02 12:30:00,5.82205,5.82297,5.81972,5.82209,195000000.0
2006-08-02 12:45:00,5.8226,5.82465,5.821,5.82357,193000000.0
2006-08-02 13:00:00,5.82339,5.82569,5.82172,5.82172,237000000.0
2006-08-02 13:15:00,5.82256,5.82514,5.82112,5.8224,203000000.0
2006-08-02 13:30:00,5.82176,5.82379,5.82117,5.82373,175000000.0
2006-08-02 13:45:00,5.82381,5.82624,5.82261,5.8239,181000000.0
2006-08-02 14:00:00,5.82363,5.8254,5.82194,5.82357,188000000.0
2006-08-02 14:15:00,5.82303,5.82795,5.81695,5.82637,193000000.0
2006-08-02 14:30:00,5.82647,5.82732,5.82246,5.82476,200000000.0
2006-08-02 14:45:00,5.8252,5.82569,5.8198,5.82089,187000000.0
2006-08-02 15:00:00,5.82112,5.82393,5.81905,5.81987,205000000.0
2006-08-02 15:15:00,5.81869,5.81985,5.8138,5.81515,198000000.0
2006-08-02 15:30:00,5.81541,5.81892,5.81455,5.81841,182000000.0
2006-08-02 15:45:00,5.81812,5.8222,5.81698,5.8222,230000000.0
2006-08-02 16:00:00,5.82213,5.82213,5.81764,5.82063,195000000.0
2006-08-02 16:15:00,5.82073,5.82149,5.81699,5.81932,182000000.0
2006-08-02 16:30:00,5.81831,5.82007,5.81434,5.8162,217000000.0
2006-08-02 16:45:00,5.81505,5.8194,5.81289,5.81672,177000000.0
2006-08-02 17:00:00,5.81693,5.82951,5.81693,5.8279,192000000.0
2006-08-02 17:15:00,5.82684,5.82915,5.82239,5.82468,188000000.0
2006-08-02 17:30:00,5.82476,5.82521,5.82052,5.8251,203000000.0
2006-08-02 17:45:00,5.82548,5.82595,5.8222,5.82301,212000000.0
2006-08-02 18:00:00,5.82322,5.82965,5.82316,5.82744,203000000.0
2006-08-02 18:15:00,5.8275,5.83369,5.82639,5.83021,191000000.0
2006-08-02 18:30:00,5.83104,5.8314,5.8239,5.82636,208000000.0
2006-08-02 18:45:00,5.82619,5.82752,5.82344,5.82349,200000000.0
2006-08-02 19:00:00,5.82335,5.82511,5.82188,5.82447,214000000.0
2006-08-02 19:15:00,5.82418,5.8256,5.82263,5.82376,195000000.0
2006-08-02 19:30:00,5.82358,5.82563,5.82302,5.82456,199000000.0
2006-08-02 19:45:00,5.82433,5.82524,5.82126,5.82201,209000000.0
2006-08-02 20:00:00,5.82251,5.82362,5.82088,5.82217,198000000.0
2006-08-02 20:15:00,5.82214,5.82472,5.82168,5.8226,192000000.0
2006-08-02 20:30:00,5.82361,5.8246,5.82066,5.82233,218000000.0
2006-08-02 20:45:00,5.82214,5.82332,5.81957,5.82015,194000000.0
2006-08-02 21:00:00,5.82034,5.82235,5.81934,5.82134,200000000.0
2006-08-02 21:15:00,5.82104,5.82578,5.82064,5.82578,178000000.0
2006-08-02 21:30:00,5.82583,5.82966,5.82424,5.82779,212000000.0
2006-08-02 21:45:00,5.82749,5.83191,5.82743,5.82856,196000000.0
2006-08-02 22:00:00,5.82798,5.8303,5.82745,5.82797,210000000.0
2006-08-02 22:15:00,5.82838,5.83271,5.82838,5.82838,201000000.0
2006-08-02 22:30:00,5.82846,5.8309,5.8284,5.82941,179000000.0
2006-08-02 22:45:00,5.82911,5.83057,5.82695,5.82823,202000000.0
2006-08-02 23:00:00,5.82842,5.82878,5.82602,5.82602,194000000.0
2006-08-02 23:15:00,5.82624,5.82979,5.82618,5.82618,195000000.0
2006-08-02 23:30:00,5.827,5.82939,5.82616,5.82729,214000000.0
2006-08-02 23:45:00,5.82698,5.82777,5.82537,5.82586,219000000.0
2006-08-03 00:00:00,5.82634,5.82782,5.8247,5.82533,195000000.0
2006-08-03 00:15:00,5.82596,5.82706,5.8249,5.82553,191000000.0
2006-08-03 00:30:00,5.82642,5.82817,5.82482,5.82599,205000000.0
2006-08-03 00:45:00,5.82536,5.82756,5.82461,5.82531,189000000.0
2006-08-03 01:00:00,5.82599,5.82739,5.82458,5.82626,188000000.0
2006-08-03 01:15:00,5.8267,5.82745,5.8248,5.82519,192000000.0
2006-08-03 01:30:00,5.8253,5.82775,5.82444,5.82658,211000000.0
2006-08-03 01:45:00,5.82722,5.82768,5.82432,5.82613,196000000.0
2006-08-03 02:00:00,5.82599,5.82744,5.82359,5.82615,216000000.0
2006-08-03 02:15:00,5.82673,5.83835,5.8259,5.83473,203000000.0
2006-08-03 02:30:00,5.83423,5.84131,5.83305,5.838,204000000.0
2006-08-03 02:45:00,5.83828,5.84235,5.83699,5.84083,200000000.0
2006-08-03 03:00:00,5.84112,5.84708,5.84014,5.84662,215000000.0
2006-08-03 03:15:00,5.84737,5.84871,5.84057,5.84092,183000000.0
2006-08-03 03:30:00,5.84101,5.84479,5.84004,5.84125,210000000.0
2006-08-03 03:45:00,5.84061,5.84381,5.84056,5.84134,190000000.0
2006-08-03 04:00:00,5.84148,5.8429,5.84035,5.84119,213000000.0
2006-08-03 04:15:00,5.84205,5.84211,5.83848,5.83879,172000000.0
2006-08-03 04:30:00,5.83875,5.84277,5.83714,5.84095,184000000.0
2006-08-03 04:45:00,5.84129,5.84434,5.84129,5.84166,199000000.0
2006-08-03 05:00:00,5.84216,5.84584,5.8408,5.84327,193000000.0
2006-08-03 05:15:00,5.84413,5.84578,5.84151,5.84541,212000000.0
2006-08-03 05:30:00,5.84591,5.84597,5.84321,5.84388,215000000.0
2006-08-03 05:45:00,5.84539,5.84612,5.84286,5.84288,209000000.0
2006-08-03 06:00:00,5.84307,5.84448,5.84118,5.84178,231000000.0
2006-08-03 06:15:00,5.84226,5.84442,5.84128,5.84297,208000000.0
2006-08-03 06:30:00,5.84377,5.84412,5.83931,5.8396,201000000.0
2006-08-03 06:45:00,5.83987,5.84341,5.83914,5.84241,189000000.0
2006-08-03 07:00:00,5.84316,5.84539,5.84209,5.84387,199000000.0
2006-08-03 07:15:00,5.84428,5.84442,5.84143,5.84221,234000000.0
2006-08-03 07:30:00,5.84189,5.84361,5.84056,5.84275,179000000.0
2006-08-03 07:45:00,5.84351,5.84519,5.84078,5.84102,188000000.0
2006-08-03 08:00:00,5.8424,5.84456,5.84091,5.84325,196000000.0
2006-08-03 08:15:00,5.84282,5.84307,5.83911,5.84081,179000000.0
2006-08-03 08:30:00,5.84079,5.84172,5.83708,5.83961,176000000.0
2006-08-03 08:45:00,5.84026,5.84078,5.83639,5.83869,227000000.0
2006-08-03 09:00:00,5.83823,5.83863,5.83429,5.83499,195000000.0
2006-08-03 09:15:00,5.83561,5.83851,5.83382,5.83811,214000000.0
2006-08-03 09:30:00,5.83793,5.84061,5.83634,5.8387,228000000.0
2006-08-03 09:45:00,5.8398,5.84034,5.83718,5.8382,218000000.0
2006-08-03 10:00:00,5.83861,5.8405,5.83684,5.83927,195000000.0
2006-08-03 10:15:00,5.83909,5.83958,5.83693,5.83874,194000000.0
2006-08-03 10:30:00,5.83862,5.84054,5.83717,5.84054,191000000.0
2006-08-03 10:45:00,5.8402,5.84068,5.83794,5.83964,176000000.0
2006-08-03 11:00:00,5.83933,5.84101,5.8382,5.83916,199000000.0
2006-08-03 11:15:00,5.83889,5.84086,5.83703,5.83976,203000000.0
2006-08-03 11:30:00,5.83875,5.84329,5.83875,5.84253,198000000.0
2006-08-03 11:45:00,5.84241,5.84559,5.83997,5.84307,182000000.0
2006-08-03 12:00:00,5.84314,5.84342,5.84055,5.84265,187000000.0
2006-08-03 12:15:00,5.84279,5.84282,5.84003,5.84205,183000000.0
2006-08-03 12:30:00,5.8423,5.8428,5.83939,5.84222,195000000.0
2006-08-03 12:45:00,5.84297,5.84496,5.84161,5.84461,193000000.0
2006-08-03 13:00:00,5.8427,5.84315,5.832,5.8343,237000000.0
2006-08-03 13:15:00,5.83413,5.83679,5.83098,5.83569,203000000.0
2006-08-03 13:30:00,5.83426,5.83582,5.82992,5.83149,175000000.0
2006-08-03 13:45:00,5.8329,5.83645,5.82984,5.83338,181000000.0
2006-08-03 14:00:00,5.83277,5.83277,5.82714,5.8319,188000000.0
2006-08-03 14:15:00,5.83227,5.83394,5.82717,5.82859,193000000.0
2006-08-03 14:30:00,5.82819,5.82819,5.80792,5.80949,200000000.0
2006-08-03 14:45:00,5.80907,5.81557,5.80865,5.815,187000000.0
2006-08-03 15:00:00,5.81495,5.81823,5.81036,5.81507,205000000.0
2006-08-03 15:15:00,5.81538,5.82136,5.81401,5.82109,198000000.0
2006-08-03 15:30:00,5.82054,5.8212,5.81613,5.81638,182000000.0
2006-08-03 15:45:00,5.81652,5.81985,5.81495,5.8185,230000000.0
2006-08-03 16:00:00,5.81737,5.8178,5.81039,5.81643,195000000.0
2006-08-03 16:15:00,5.81578,5.81745,5.81439,5.81665,182000000.0
2006-08-03 16:30:00,5.8162,5.8162,5.81267,5.81515,217000000.0
2006-08-03 16:45:00,5.81515,5.82889,5.81368,5.82781,177000000.0
2006-08-03 17:00:00,5.82772,5.84006,5.82596,5.83754,192000000.0
2006-08-03 17:15:00,5.83686,5.83701,5.83114,5.83124,188000000.0
2006-08-03 17:30:00,5.83079,5.83395,5.82912,5.83061,203000000.0
2006-08-03 17:45:00,5.83012,5.83468,5.82857,5.83349,212000000.0
2006-08-03 18:00:00,5.83233,5.8341,5.82893,5.83219,203000000.0
2006-08-03 18:15:00,5.83149,5.83178,5.82835,5.82925,191000000.0
2006-08-03 18:30:00,5.82798,5.82919,5.82297,5.82436,208000000.0
2006-08-03 18:45:00,5.82466,5.8258,5.82111,5.82304,200000000.0
2006-08-03 19:00:00,5.82306,5.82325,5.81764,5.81857,214000000.0
2006-08-03 19:15:00,5.81867,5.82363,5.818,5.82325,195000000.0
2006-08-03 19:30:00,5.82282,5.82427,5.82147,5.82276,199000000.0
2006-08-03 19:45:00,5.82311,5.82425,5.81722,5.81766,209000000.0
2006-08-03 20:00:00,5.81801,5.81985,5.8163,5.81819,198000000.0
2006-08-03 20:15:00,5.8193,5.81968,5.81526,5.81656,192000000.0
2006-08-03 20:30:00,5.81718,5.81844,5.81501,5.81612,218000000.0
2006-08-03 20:45:00,5.81436,5.81841,5.8139,5.81743,194000000.0
2006-08-03 21:00:00,5.81751,5.81948,5.81698,5.81948,200000000.0
2006-08-03 21:15:00,5.81932,5.82081,5.81696,5.81696,178000000.0
2006-08-03 21:30:00,5.81716,5.82098,5.81716,5.81986,212000000.0
2006-08-03 21:45:00,5.81959,5.82152,5.81868,5.81972,196000000.0
2006-08-03 22:00:00,5.81938,5.82142,5.81856,5.81957,210000000.0
2006-08-03 22:15:00,5.8194,5.82103,5.81756,5.82005,201000000.0
2006-08-03 22:30:00,5.81966,5.82115,5.8181,5.81989,179000000.0
2006-08-03 22:45:00,5.81936,5.82194,5.81852,5.82158,202000000.0
2006-08-03 23:00:00,5.82181,5.82231,5.81936,5.81954,194000000.0
2006-08-03 23:15:00,5.81963,5.82149,5.81822,5.81996,195000000.0
2006-08-03 23:30:00,5.82021,5.82278,5.82001,5.82231,214000000.0
2006-08-03 23:45:00,5.82246,5.8229,5.81947,5.82024,219000000.0
2006-08-04 00:00:00,5.81997,5.82159,5.81846,5.81943,195000000.0
2006-08-04 00:15:00,5.81895,5.82319,5.81824,5.82216,191000000.0
2006-08-04 00:30:00,5.822,5.82556,5.82068,5.82546,205000000.0
2006-08-04 00:45:00,5.82602,5.82602,5.82138,5.82299,189000000.0
2006-08-04 01:00:00,5.8232,5.82695,5.82159,5.82679,188000000.0
2006-08-04 01:15:00,5.8267,5.82921,5.82497,5.82777,192000000.0
2006-08-04 01:30:00,5.82719,5.82903,5.82481,5.82563,211000000.0
2006-08-04 01:45:00,5.82602,5.82719,5.82117,5.82141,196000000.0
2006-08-04 02:00:00,5.8226,5.82473,5.82136,5.82264,216000000.0
2006-08-04 02:15:00,5.82324,5.82371,5.82034,5.82187,203000000.0
2006-08-04 02:30:00,5.82149,5.82584,5.81976,5.82062,204000000.0
2006-08-04 02:45:00,5.82035,5.82285,5.81887,5.82214,200000000.0
2006-08-04 03:00:00,5.82098,5.82189,5.81817,5.81887,215000000.0
2006-08-04 03:15:00,5.81865,5.82094,5.81846,5.81933,183000000.0
2006-08-04 03:30:00,5.81901,5.82041,5.8172,5.81757,210000000.0
2006-08-04 03:45:00,5.81784,5.81939,5.81675,5.81728,190000000.0
2006-08-04 04:00:00,5.81703,5.82078,5.81659,5.81975,213000000.0
2006-08-04 04:15:00,5.82089,5.82349,5.81871,5.82051,172000000.0
2006-08-04 04:30:00,5.82047,5.82506,5.82047,5.82401,184000000.0
2006-08-04 04:45:00,5.82389,5.82604,5.82263,5.823,199000000.0
2006-08-04 05:00:00,5.82327,5.82548,5.82229,5.82294,193000000.0
2006-08-04 05:15:00,5.82256,5.82504,5.82218,5.82324,212000000.0
2006-08-04 05:30:00,5.82301,5.8246,5.82122,5.82292,215000000.0
2006-08-04 05:45:00,5.82304,5.82403,5.82159,5.82233,209000000.0
2006-08-04 06:00:00,5.8227,5.8243,5.82116,5.82144,231000000.0
2006-08-04 06:15:00,5.82133,5.82387,5.82129,5.82181,208000000.0
2006-08-04 06:30:00,5.82304,5.8238,5.82143,5.8218,201000000.0
2006-08-04 06:45:00,5.82214,5.82405,5.82142,5.82321,189000000.0
2006-08-04 07:00:00,5.82262,5.82464,5.82182,5.82411,199000000.0
2006-08-04 07:15:00,5.8247,5.8247,5.82197,5.82289,234000000.0
2006-08-04 07:30:00,5.82251,5.82382,5.82054,5.82255,179000000.0
2006-08-04 07:45:00,5.82133,5.82282,5.81922,5.8196,188000000.0
2006-08-04 08:00:00,5.82103,5.82472,5.82029,5.82439,196000000.0
2006-08-04 08:15:00,5.82378,5.82678,5.8224,5.82472,179000000.0
2006-08-04 08:30:00,5.82525,5.82635,5.82312,5.82448,176000000.0
2006-08-04 08:45:00,5.82429,5.82654,5.82295,5.82595,227000000.0
2006-08-04 09:00:00,5.8265,5.82889,5.82439,5.82729,195000000.0
2006-08-04 09:15:00,5.82723,5.82825,5.82488,5.82617,214000000.0
2006-08-04 09:30:00,5.82647,5.82765,5.82475,5.82683,228000000.0
2006-08-04 09:45:00,5.82794,5.82983,5.82503,5.82774,218000000.0
2006-08-04 10:00:00,5.82797,5.82829,5.82384,5.82532,195000000.0
2006-08-04 10:15:00,5.82573,5.828,5.82409,5.82717,194000000.0
2006-08-04 10:30:00,5.82738,5.83114,5.82514,5.82933,191000000.0
2006-08-04 10:45:00,5.82969,5.83126,5.82805,5.82904,176000000.0
2006-08-04 11:00:00,5.83002,5.83132,5.82822,5.83092,199000000.0
2006-08-04 11:15:00,5.83064,5.83293,5.82914,5.83075,203000000.0
2006-08-04 11:30:00,5.8317,5.83416,5.82933,5.83164,198000000.0
2006-08-04 11:45:00,5.83285,5.83285,5.82861,5.83075,182000000.0
2006-08-04 12:00:00,5.83199,5.83286,5.82816,5.82932,187000000.0
2006-08-04 12:15:00,5.82856,5.82978,5.8259,5.82716,183000000.0
2006-08-04 12:30:00,5.82712,5.82946,5.82606,5.82802,195000000.0
2006-08-04 12:45:00,5.82761,5.82974,5.82587,5.82915,193000000.0
2006-08-04 13:00:00,5.8296,5.83164,5.82769,5.83063,237000000.0
2006-08-04 13:15:00,5.8292,5.83135,5.82605,5.8274,203000000.0
2006-08-04 13:30:00,5.82732,5.83034,5.82616,5.82816,175000000.0
2006-08-04 13:45:00,5.82828,5.829,5.82387,5.8266,181000000.0
2006-08-04 14:00:00,5.82564,5.82738,5.82356,5.82618,188000000.0
2006-08-04 14:15:00,5.82657,5.82762,5.81746,5.81794,193000000.0
2006-08-04 14:30:00,5.81703,5.81703,5.78563,5.79078,200000000.0
2006-08-04 14:45:00,5.79035,5.79334,5.78472,5.78794,187000000.0
2006-08-04 15:00:00,5.78801,5.79145,5.78608,5.79059,205000000.0
2006-08-04 15:15:00,5.78965,5.79364,5.78733,5.79043,198000000.0
2006-08-04 15:30:00,5.79006,5.79278,5.78722,5.78949,182000000.0
2006-08-04 15:45:00,5.78866,5.78956,5.77478,5.77635,230000000.0
2006-08-04 16:00:00,5.77654,5.77868,5.77343,5.778,195000000.0
2006-08-04 16:15:00,5.7786,5.78137,5.77718,5.77951,182000000.0
2006-08-04 16:30:00,5.7801,5.78167,5.77645,5.78124,217000000.0
2006-08-04 16:45:00,5.78011,5.78167,5.77513,5.78086,177000000.0
2006-08-04 17:00:00,5.78224,5.78612,5.7799,5.78524,192000000.0
2006-08-04 17:15:00,5.7837,5.78952,5.78275,5.78583,188000000.0
2006-08-04 17:30:00,5.78603,5.78622,5.77947,5.78221,203000000.0
2006-08-04 17:45:00,5.78236,5.78482,5.78019,5.78155,212000000.0
2006-08-04 18:00:00,5.7808,5.78206,5.77864,5.78012,203000000.0
2006-08-04 18:15:00,5.77891,5.78227,5.77777,5.78105,191000000.0
2006-08-04 18:30:00,5.78133,5.78259,5.77929,5.78015,208000000.0
2006-08-04 18:45:00,5.78045,5.78227,5.77942,5.78029,200000000.0
2006-08-04 19:00:00,5.78041,5.78333,5.77976,5.78047,214000000.0
2006-08-04 19:15:00,5.77984,5.78323,5.77948,5.78143,195000000.0
2006-08-04 19:30:00,5.78203,5.78521,5.78079,5.78395,199000000.0
2006-08-04 19:45:00,5.78398,5.78547,5.78258,5.78407,209000000.0
2006-08-04 20:00:00,5.78436,5.78509,5.78032,5.78325,198000000.0
2006-08-04 20:15:00,5.78339,5.78449,5.78207,5.78347,192000000.0
2006-08-04 20:30:00,5.78266,5.78573,5.78254,5.78475,218000000.0
2006-08-04 20:45:00,5.78475,5.78803,5.78436,5.78739,194000000.0
2006-08-04 21:00:00,5.78783,5.78982,5.78634,5.78924,200000000.0
2006-08-04 21:15:00,5.78969,5.78969,5.78667,5.78786,178000000.0
2006-08-04 21:30:00,5.78794,5.78825,5.78486,5.78825,212000000.0
2006-08-04 21:45:00,5.78793,5.78957,5.78581,5.78765,196000000.0
2006-08-04 22:00:00,5.78764,5.78948,5.78603,5.78768,210000000.0
2006-08-04 22:15:00,5.7877,5.78938,5.78608,5.78713,201000000.0
2006-08-04 22:30:00,5.78748,5.78932,5.78597,5.78753,179000000.0
2006-08-04 22:45:00,5.78685,5.79031,5.78683,5.79022,202000000.0
2006-08-07 02:00:00,5.78286,5.78715,5.7828,5.78606,216000000.0
2006-08-07 02:15:00,5.78681,5.78882,5.78572,5.7868,203000000.0
2006-08-07 02:30:00,5.78685,5.78749,5.78337,5.78475,204000000.0
2006-08-07 02:45:00,5.78513,5.78639,5.78369,5.78464,200000000.0
2006-08-07 03:00:00,5.78511,5.78644,5.78382,5.78534,215000000.0
2006-08-07 03:15:00,5.78544,5.78671,5.7833,5.78502,183000000.0
2006-08-07 03:30:00,5.78499,5.78822,5.78452,5.78594,210000000.0
2006-08-07 03:45:00,5.78526,5.78617,5.78368,5.78461,190000000.0
2006-08-07 04:00:00,5.78464,5.7852,5.78312,5.78443,213000000.0
2006-08-07 04:15:00,5.78443,5.78646,5.78416,5.78504,172000000.0
2006-08-07 04:30:00,5.78556,5.7863,5.78383,5.78508,184000000.0
2006-08-07 04:45:00,5.78508,5.78828,5.78431,5.78827,199000000.0
2006-08-07 05:00:00,5.78738,5.78859,5.78608,5.78843,193000000.0
2006-08-07 05:15:00,5.78836,5.78855,5.78409,5.78487,212000000.0
2006-08-07 05:30:00,5.78503,5.78744,5.78458,5.78717,215000000.0
2006-08-07 05:45:00,5.78686,5.78862,5.78509,5.7884,209000000.0
2006-08-07 06:00:00,5.78815,5.78935,5.78633,5.78812,231000000.0
2006-08-07 06:15:00,5.78972,5.79006,5.78744,5.78811,208000000.0
2006-08-07 06:30:00,5.78792,5.78886,5.78625,5.78686,201000000.0
2006-08-07 06:45:00,5.78682,5.78868,5.786,5.78716,189000000.0
2006-08-07 07:00:00,5.78657,5.78704,5.78437,5.78641,199000000.0
2006-08-07 07:15:00,5.785,5.78923,5.785,5.78665,234000000.0
2006-08-07 07:30:00,5.78577,5.78825,5.78187,5.78524,179000000.0
2006-08-07 07:45:00,5.78517,5.78764,5.78514,5.78698,188000000.0
2006-08-07 08:00:00,5.78715,5.7887,5.78551,5.7858,196000000.0
2006-08-07 08:15:00,5.786,5.78791,5.78381,5.78563,179000000.0
2006-08-07 08:30:00,5.78581,5.78889,5.78438,5.78816,176000000.0
2006-08-07 08:45:00,5.78727,5.79338,5.78572,5.79157,227000000.0
2006-08-07 09:00:00,5.79369,5.79679,5.79156,5.79235,195000000.0
2006-08-07 09:15:00,5.79221,5.79673,5.79189,5.79451,214000000.0
2006-08-07 09:30:00,5.79422,5.79465,5.78819,5.78928,228000000.0
2006-08-07 09:45:00,5.78868,5.79038,5.78628,5.78713,218000000.0
2006-08-07 10:00:00,5.78738,5.79248,5.78686,5.79198,195000000.0
2006-08-07 10:15:00,5.79215,5.79299,5.79016,5.79114,194000000.0
2006-08-07 10:30:00,5.79188,5.79309,5.78934,5.79275,191000000.0
2006-08-07 10:45:00,5.7924,5.79323,5.78865,5.78893,176000000.0
2006-08-07 11:00:00,5.78901,5.79235,5.78805,5.79235,199000000.0
2006-08-07 11:15:00,5.79221,5.79422,5.7908,5.79393,203000000.0
2006-08-07 11:30:00,5.7936,5.79892,5.79239,5.79891,198000000.0
2006-08-07 11:45:00,5.79793,5.79899,5.79618,5.79873,182000000.0
2006-08-07 12:00:00,5.79714,5.79889,5.79282,5.79327,187000000.0
2006-08-07 12:15:00,5.79271,5.79611,5.79174,5.79416,183000000.0
2006-08-07 12:30:00,5.79406,5.79547,5.78978,5.79051,195000000.0
2006-08-07 12:45:00,5.79143,5.79395,5.78966,5.7923,193000000.0
2006-08-07 13:00:00,5.79274,5.7959,5.79118,5.79406,237000000.0
2006-08-07 13:15:00,5.79378,5.79753,5.79343,5.79585,203000000.0
2006-08-07 13:30:00,5.79621,5.79888,5.79457,5.79508,175000000.0
2006-08-07 13:45:00,5.79466,5.79926,5.79438,5.79774,181000000.0
2006-08-07 14:00:00,5.79707,5.80157,5.79677,5.80096,188000000.0
2006-08-07 14:15:00,5.80023,5.80067,5.79434,5.79458,193000000.0
2006-08-07 14:30:00,5.79471,5.79607,5.79224,5.79312,200000000.0
2006-08-07 14:45:00,5.79342,5.79446,5.79103,5.79211,187000000.0
2006-08-07 15:00:00,5.79206,5.79387,5.7903,5.79387,205000000.0
2006-08-07 15:15:00,5.79369,5.79584,5.79288,5.79497,198000000.0
2006-08-07 15:30:00,5.79532,5.79541,5.78865,5.78995,182000000.0
2006-08-07 15:45:00,5.78966,5.79263,5.78696,5.79244,230000000.0
2006-08-07 16:00:00,5.793,5.79413,5.79016,5.79153,195000000.0
2006-08-07 16:15:00,5.79276,5.7972,5.79183,5.79265,182000000.0
2006-08-07 16:30:00,5.79274,5.79632,5.7922,5.79355,217000000.0
2006-08-07 16:45:00,5.7936,5.79842,5.79312,5.79652,177000000.0
2006-08-07 17:00:00,5.79579,5.79721,5.79379,5.79598,192000000.0
2006-08-07 17:15:00,5.79687,5.79818,5.79488,5.79553,188000000.0
2006-08-07 17:30:00,5.79498,5.79667,5.79352,5.79449,203000000.0
2006-08-07 17:45:00,5.79492,5.79626,5.79184,5.79245,212000000.0
2006-08-07 18:00:00,5.79307,5.79818,5.79307,5.79731,203000000.0
2006-08-07 18:15:00,5.79649,5.79905,5.79406,5.79795,191000000.0
2006-08-07 18:30:00,5.79789,5.80018,5.79637,5.79881,208000000.0
2006-08-07 18:45:00,5.79861,5.8002,5.79771,5.79812,200000000.0
2006-08-07 19:00:00,5.79943,5.8002,5.79753,5.79919,214000000.0
2006-08-07 19:15:00,5.79974,5.80627,5.79923,5.8041,195000000.0
2006-08-07 19:30:00,5.80439,5.80553,5.80253,5.80363,199000000.0
2006-08-07 19:45:00,5.80461,5.80751,5.80313,5.80709,209000000.0
2006-08-07 20:00:00,5.80693,5.80946,5.80366,5.80592,198000000.0
2006-08-07 20:15:00,5.80624,5.80705,5.80419,5.80472,192000000.0
2006-08-07 20:30:00,5.80488,5.80626,5.80282,5.80386,218000000.0
2006-08-07 20:45:00,5.8038,5.80545,5.80225,5.80279,194000000.0
2006-08-07 21:00:00,5.80321,5.80509,5.79967,5.80108,200000000.0
2006-08-07 21:15:00,5.80096,5.80388,5.80016,5.8027,178000000.0
2006-08-07 21:30:00,5.8025,5.80602,5.79999,5.80042,212000000.0
2006-08-07 21:45:00,5.80135,5.80599,5.80003,5.805,196000000.0
2006-08-07 22:00:00,5.80496,5.80549,5.80208,5.80349,210000000.0
2006-08-07 22:15:00,5.80346,5.80549,5.80235,5.80548,201000000.0
2006-08-07 22:30:00,5.80467,5.8053,5.8016,5.80347,179000000.0
2006-08-07 22:45:00,5.8034,5.80575,5.80204,5.80367,202000000.0
2006-08-07 23:00:00,5.80405,5.8075,5.80297,5.80518,194000000.0
2006-08-07 23:15:00,5.8047,5.80916,5.80434,5.80735,195000000.0
2006-08-07 23:30:00,5.80758,5.80947,5.80639,5.80779,214000000.0
2006-08-07 23:45:00,5.80743,5.81538,5.80724,5.81394,219000000.0
2006-08-08 00:00:00,5.8148,5.81906,5.81241,5.81708,195000000.0
2006-08-08 00:15:00,5.81847,5.81965,5.8165,5.81879,191000000.0
2006-08-08 00:30:00,5.81822,5.81839,5.81289,5.8143,205000000.0
2006-08-08 00:45:00,5.81513,5.81738,5.81299,5.8131,189000000.0
2006-08-08 01:00:00,5.81287,5.81498,5.81194,5.81395,188000000.0
2006-08-08 01:15:00,5.81437,5.8167,5.8129,5.81529,192000000.0
2006-08-08 01:30:00,5.81596,5.81713,5.81282,5.81282,211000000.0
2006-08-08 01:45:00,5.81329,5.81424,5.811,5.81203,196000000.0
2006-08-08 02:00:00,5.81165,5.81417,5.81024,5.81031,216000000.0
2006-08-08 02:15:00,5.811,5.81355,5.81038,5.81323,203000000.0
2006-08-08 02:30:00,5.81333,5.81351,5.81006,5.81221,204000000.0
2006-08-08 02:45:00,5.81171,5.8126,5.80992,5.80992,200000000.0
2006-08-08 03:00:00,5.80989,5.81277,5.80974,5.81103,215000000.0
2006-08-08 03:15:00,5.81068,5.81228,5.80947,5.81096,183000000.0
2006-08-08 03:30:00,5.8108,5.81297,5.80976,5.81094,210000000.0
2006-08-08 03:45:00,5.811,5.81364,5.81073,5.81202,190000000.0
2006-08-08 04:00:00,5.81209,5.81441,5.81146,5.81153,213000000.0
2006-08-08 04:15:00,5.81153,5.81385,5.81127,5.8131,172000000.0
2006-08-08 04:30:00,5.81291,5.81474,5.81187,5.81423,184000000.0
2006-08-08 04:45:00,5.81457,5.81539,5.81257,5.81459,199000000.0
2006-08-08 05:00:00,5.81452,5.81676,5.81317,5.81397,193000000.0
2006-08-08 05:15:00,5.8139,5.81647,5.8138,5.81403,212000000.0
2006-08-08 05:30:00,5.81449,5.81622,5.8108,5.81345,215000000.0
2006-08-08 05:45:00,5.81293,5.81396,5.80986,5.81139,209000000.0
2006-08-08 06:00:00,5.81175,5.81387,5.81075,5.81296,231000000.0
2006-08-08 06:15:00,5.81435,5.81435,5.81215,5.81237,208000000.0
2006-08-08 06:30:00,5.81256,5.81395,5.81116,5.81222,201000000.0
2006-08-08 06:45:00,5.81166,5.81329,5.81102,5.81271,189000000.0
2006-08-08 07:00:00,5.81275,5.81368,5.8108,5.81212,199000000.0
2006-08-08 07:15:00,5.81205,5.81314,5.81043,5.81229,234000000.0
2006-08-08 07:30:00,5.81197,5.81362,5.81066,5.81192,179000000.0
2006-08-08 07:45:00,5.81207,5.81412,5.8109,5.81255,188000000.0
2006-08-08 08:00:00,5.81265,5.81544,5.81123,5.8123,196000000.0
2006-08-08 08:15:00,5.81289,5.81581,5.81199,5.81487,179000000.0
2006-08-08 08:30:00,5.8142,5.81497,5.81171,5.81214,176000000.0
2006-08-08 08:45:00,5.81187,5.8126,5.80847,5.80992,227000000.0
2006-08-08 09:00:00,5.80937,5.81004,5.80143,5.80551,195000000.0
2006-08-08 09:15:00,5.806,5.80753,5.80284,5.80709,214000000.0
2006-08-08 09:30:00,5.80709,5.80847,5.80501,5.80631,228000000.0
2006-08-08 09:45:00,5.80692,5.80729,5.80411,5.80426,218000000.0
2006-08-08 10:00:00,5.80469,5.80469,5.80071,5.80152,195000000.0
2006-08-08 10:15:00,5.80233,5.80473,5.80041,5.80107,194000000.0
2006-08-08 10:30:00,5.80091,5.80315,5.79953,5.80313,191000000.0
2006-08-08 10:45:00,5.80323,5.80492,5.80183,5.80314,176000000.0
2006-08-08 11:00:00,5.80288,5.80495,5.80144,5.80465,199000000.0
2006-08-08 11:15:00,5.80548,5.80575,5.80308,5.8044,203000000.0
2006-08-08 11:30:00,5.80472,5.80629,5.8029,5.80335,198000000.0
2006-08-08 11:45:00,5.80369,5.8047,5.80145,5.80328,182000000.0
2006-08-08 12:00:00,5.80495,5.80495,5.80143,5.80256,187000000.0
2006-08-08 12:15:00,5.80328,5.80352,5.80063,5.80153,183000000.0
2006-08-08 12:30:00,5.80101,5.80254,5.79814,5.7987,195000000.0
2006-08-08 12:45:00,5.79908,5.80194,5.79893,5.80157,193000000.0
2006-08-08 13:00:00,5.80102,5.8026,5.79812,5.79812,237000000.0
2006-08-08 13:15:00,5.79781,5.80495,5.79781,5.80332,203000000.0
2006-08-08 13:30:00,5.80188,5.8048,5.80125,5.80237,175000000.0
2006-08-08 13:45:00,5.80215,5.80499,5.80086,5.80353,181000000.0
2006-08-08 14:00:00,5.80352,5.80686,5.80253,5.80636,188000000.0
2006-08-08 14:15:00,5.80565,5.80667,5.803,5.80457,193000000.0
2006-08-08 14:30:00,5.80525,5.81049,5.80525,5.80882,200000000.0
2006-08-08 14:45:00,5.80868,5.81006,5.80478,5.80613,187000000.0
2006-08-08 15:00:00,5.80609,5.80918,5.80544,5.80836,205000000.0
2006-08-08 15:15:00,5.80791,5.80957,5.80455,5.8057,198000000.0
2006-08-08 15:30:00,5.80537,5.807,5.80398,5.80523,182000000.0
2006-08-08 15:45:00,5.80452,5.80692,5.80228,5.80296,230000000.0
2006-08-08 16:00:00,5.8029,5.80348,5.80079,5.80314,195000000.0
2006-08-08 16:15:00,5.80207,5.80424,5.80139,5.80308,182000000.0
2006-08-08 16:30:00,5.80321,5.80486,5.80184,5.80344,217000000.0
2006-08-08 16:45:00,5.80381,5.80597,5.80295,5.80569,177000000.0
2006-08-08 17:00:00,5.80561,5.80817,5.80462,5.80722,192000000.0
2006-08-08 17:15:00,5.8072,5.81053,5.80601,5.80601,188000000.0
2006-08-08 17:30:00,5.80749,5.80832,5.80393,5.80635,203000000.0
2006-08-08 17:45:00,5.80613,5.80617,5.80256,5.80427,212000000.0
2006-08-08 18:00:00,5.80517,5.80864,5.80478,5.80657,203000000.0
2006-08-08 18:15:00,5.80621,5.80655,5.80347,5.8061,191000000.0
2006-08-08 18:30:00,5.80628,5.80649,5.80317,5.80402,208000000.0
2006-08-08 18:45:00,5.80441,5.80783,5.80399,5.80664,200000000.0
2006-08-08 19:00:00,5.80676,5.80762,5.8031,5.80535,214000000.0
2006-08-08 19:15:00,5.8054,5.80806,5.8048,5.8048,195000000.0
2006-08-08 19:30:00,5.80516,5.80786,5.80362,5.80611,199000000.0
2006-08-08 19:45:00,5.80598,5.80837,5.80518,5.80616,209000000.0
2006-08-08 20:00:00,5.80521,5.80706,5.78727,5.79134,198000000.0
2006-08-08 20:15:00,5.79022,5.81651,5.78203,5.80907,192000000.0
2006-08-08 20:30:00,5.80978,5.81101,5.79435,5.79803,218000000.0
2006-08-08 20:45:00,5.79921,5.79951,5.78926,5.79565,194000000.0
2006-08-08 21:00:00,5.79683,5.79971,5.79317,5.79899,200000000.0
2006-08-08 21:15:00,5.79809,5.80748,5.79736,5.80211,178000000.0
2006-08-08 21:30:00,5.80229,5.80306,5.7988,5.80214,212000000.0
2006-08-08 21:45:00,5.80156,5.803,5.79908,5.80125,196000000.0
2006-08-08 22:00:00,5.80081,5.80424,5.79853,5.80258,210000000.0
2006-08-08 22:15:00,5.80214,5.80684,5.80208,5.80533,201000000.0
2006-08-08 22:30:00,5.80519,5.80808,5.80393,5.8066,179000000.0
2006-08-08 22:45:00,5.80738,5.80854,5.80533,5.80642,202000000.0
2006-08-08 23:00:00,5.80757,5.8076,5.80396,5.8068,194000000.0
2006-08-08 23:15:00,5.80644,5.81024,5.80551,5.81006,195000000.0
2006-08-08 23:30:00,5.80934,5.81118,5.8077,5.80869,214000000.0
2006-08-08 23:45:00,5.80873,5.81376,5.80873,5.81136,219000000.0
2006-08-09 00:00:00,5.81179,5.81391,5.81131,5.81234,195000000.0
2006-08-09 00:15:00,5.81268,5.81714,5.81235,5.81625,191000000.0
2006-08-09 00:30:00,5.81668,5.81788,5.81455,5.81742,205000000.0
2006-08-09 00:45:00,5.81733,5.83801,5.81646,5.83634,189000000.0
2006-08-09 01:00:00,5.83519,5.8372,5.83031,5.8341,188000000.0
2006-08-09 01:15:00,5.83439,5.83459,5.82885,5.82969,192000000.0
2006-08-09 01:30:00,5.8299,5.83095,5.82375,5.82593,211000000.0
2006-08-09 01:45:00,5.82504,5.82915,5.82377,5.82758,196000000.0
2006-08-09 02:00:00,5.82752,5.83065,5.82582,5.82968,216000000.0
2006-08-09 02:15:00,5.83,5.83531,5.82866,5.83409,203000000.0
2006-08-09 02:30:00,5.83476,5.8348,5.82961,5.8311,204000000.0
2006-08-09 02:45:00,5.83156,5.83345,5.82956,5.83118,200000000.0
2006-08-09 03:00:00,5.83076,5.83366,5.83061,5.83225,215000000.0
2006-08-09 03:15:00,5.8321,5.83506,5.83136,5.83215,183000000.0
2006-08-09 03:30:00,5.83295,5.83411,5.83098,5.83199,210000000.0
2006-08-09 03:45:00,5.83108,5.83391,5.82975,5.82988,190000000.0
2006-08-09 04:00:00,5.83065,5.83151,5.82817,5.82822,213000000.0
2006-08-09 04:15:00,5.82842,5.83029,5.8276,5.82886,172000000.0
2006-08-09 04:30:00,5.8286,5.8309,5.8283,5.82993,184000000.0
2006-08-09 04:45:00,5.82999,5.82999,5.82748,5.8282,199000000.0
2006-08-09 05:00:00,5.82804,5.83053,5.82685,5.8277,193000000.0
2006-08-09 05:15:00,5.82799,5.82996,5.82689,5.82711,212000000.0
2006-08-09 05:30:00,5.82713,5.82832,5.82397,5.82438,215000000.0
2006-08-09 05:45:00,5.82494,5.8269,5.82291,5.82359,209000000.0
2006-08-09 06:00:00,5.82355,5.82529,5.82291,5.82509,231000000.0
2006-08-09 06:15:00,5.82518,5.82575,5.82323,5.82426,208000000.0
2006-08-09 06:30:00,5.82416,5.82746,5.82377,5.82587,201000000.0
2006-08-09 06:45:00,5.82537,5.82656,5.82121,5.82317,189000000.0
2006-08-09 07:00:00,5.823,5.82407,5.8206,5.82237,199000000.0
2006-08-09 07:15:00,5.82239,5.82662,5.81953,5.82418,234000000.0
2006-08-09 07:30:00,5.82447,5.82574,5.82152,5.822,179000000.0
2006-08-09 07:45:00,5.82198,5.82201,5.81581,5.81647,188000000.0
2006-08-09 08:00:00,5.81709,5.81809,5.80858,5.80858,196000000.0
2006-08-09 08:15:00,5.80843,5.81156,5.80665,5.80919,179000000.0
2006-08-09 08:30:00,5.80942,5.81201,5.80873,5.80961,176000000.0
2006-08-09 08:45:00,5.81053,5.81233,5.80669,5.80772,227000000.0
2006-08-09 09:00:00,5.80681,5.80718,5.80227,5.80551,195000000.0
2006-08-09 09:15:00,5.80631,5.80641,5.80021,5.80062,214000000.0
2006-08-09 09:30:00,5.80039,5.80277,5.79887,5.80145,228000000.0
2006-08-09 09:45:00,5.80183,5.80333,5.79964,5.80302,218000000.0
2006-08-09 10:00:00,5.80254,5.80271,5.79049,5.79139,195000000.0
2006-08-09 10:15:00,5.79202,5.79284,5.78908,5.79144,194000000.0
2006-08-09 10:30:00,5.79144,5.79231,5.78765,5.79,191000000.0
2006-08-09 10:45:00,5.79002,5.79352,5.78951,5.79352,176000000.0
2006-08-09 11:00:00,5.7929,5.79519,5.79098,5.79225,199000000.0
2006-08-09 11:15:00,5.79218,5.79491,5.79115,5.79289,203000000.0
2006-08-09 11:30:00,5.79243,5.79372,5.78951,5.79146,198000000.0
2006-08-09 11:45:00,5.79198,5.79275,5.78637,5.78637,182000000.0
2006-08-09 12:00:00,5.78704,5.792,5.78704,5.79016,187000000.0
2006-08-09 12:15:00,5.79003,5.79083,5.78687,5.78851,183000000.0
2006-08-09 12:30:00,5.78701,5.7893,5.77775,5.77803,195000000.0
2006-08-09 12:45:00,5.77866,5.78116,5.77646,5.77767,193000000.0
2006-08-09 13:00:00,5.77772,5.78075,5.77669,5.7794,237000000.0
2006-08-09 13:15:00,5.77967,5.78348,5.77816,5.78243,203000000.0
2006-08-09 13:30:00,5.78207,5.78659,5.78207,5.78313,175000000.0
2006-08-09 13:45:00,5.78326,5.78571,5.78203,5.78571,181000000.0
2006-08-09 14:00:00,5.78498,5.78849,5.78202,5.78656,188000000.0
2006-08-09 14:15:00,5.78609,5.787,5.78205,5.78356,193000000.0
2006-08-09 14:30:00,5.78426,5.78629,5.7831,5.78407,200000000.0
2006-08-09 14:45:00,5.78448,5.78537,5.78148,5.7844,187000000.0
2006-08-09 15:00:00,5.7845,5.78697,5.78356,5.78517,205000000.0
2006-08-09 15:15:00,5.786,5.78935,5.78474,5.78871,198000000.0
2006-08-09 15:30:00,5.78861,5.79145,5.78621,5.7876,182000000.0
2006-08-09 15:45:00,5.78752,5.78951,5.78521,5.7878,230000000.0
2006-08-09 16:00:00,5.78787,5.78837,5.781,5.78163,195000000.0
2006-08-09 16:15:00,5.78163,5.78612,5.7794,5.78476,182000000.0
2006-08-09 16:30:00,5.78492,5.78943,5.78323,5.78664,217000000.0
2006-08-09 16:45:00,5.78732,5.78739,5.78174,5.78323,177000000.0
2006-08-09 17:00:00,5.7838,5.78681,5.78238,5.78636,192000000.0
2006-08-09 17:15:00,5.78504,5.7876,5.78427,5.78456,188000000.0
2006-08-09 17:30:00,5.78493,5.78657,5.78124,5.78187,203000000.0
2006-08-09 17:45:00,5.78343,5.78439,5.78144,5.78292,212000000.0
2006-08-09 18:00:00,5.78289,5.78361,5.7794,5.78157,203000000.0
2006-08-09 18:15:00,5.78267,5.78586,5.7818,5.78445,191000000.0
2006-08-09 18:30:00,5.78536,5.78581,5.78206,5.78229,208000000.0
2006-08-09 18:45:00,5.78374,5.78475,5.78185,5.78421,200000000.0
2006-08-09 19:00:00,5.78359,5.78492,5.78194,5.78291,214000000.0
2006-08-09 19:15:00,5.78281,5.78913,5.78281,5.78898,195000000.0
2006-08-09 19:30:00,5.78851,5.78935,5.78526,5.78532,199000000.0
2006-08-09 19:45:00,5.78518,5.78973,5.78425,5.7895,209000000.0
2006-08-09 20:00:00,5.78978,5.79134,5.78606,5.78737,198000000.0
2006-08-09 20:15:00,5.78736,5.79533,5.78626,5.79526,192000000.0
2006-08-09 20:30:00,5.79504,5.79634,5.79253,5.79414,218000000.0
2006-08-09 20:45:00,5.79365,5.79749,5.79248,5.79743,194000000.0
2006-08-09 21:00:00,5.79741,5.79765,5.7927,5.79292,200000000.0
2006-08-09 21:15:00,5.79313,5.79618,5.79289,5.79547,178000000.0
2006-08-09 21:30:00,5.79547,5.79562,5.79249,5.79324,212000000.0
2006-08-09 21:45:00,5.79348,5.79647,5.79265,5.79634,196000000.0
2006-08-09 22:00:00,5.79625,5.79886,5.79569,5.79714,210000000.0
2006-08-09 22:15:00,5.79702,5.79811,5.79476,5.79514,201000000.0
2006-08-09 22:30:00,5.79497,5.79601,5.79306,5.7942,179000000.0
2006-08-09 22:45:00,5.79461,5.7958,5.79329,5.79529,202000000.0
2006-08-09 23:00:00,5.79494,5.79601,5.79168,5.7926,194000000.0
2006-08-09 23:15:00,5.79283,5.79453,5.79168,5.79168,195000000.0
2006-08-09 23:30:00,5.79199,5.79355,5.79096,5.79121,214000000.0
2006-08-09 23:45:00,5.79116,5.79499,5.79105,5.79263,219000000.0
2006-08-10 00:00:00,5.79263,5.79593,5.79259,5.7949,195000000.0
2006-08-10 00:15:00,5.79488,5.79555,5.79172,5.79312,191000000.0
2006-08-10 00:30:00,5.7935,5.79447,5.79135,5.79201,205000000.0
2006-08-10 00:45:00,5.7924,5.79293,5.78693,5.78864,189000000.0
2006-08-10 01:00:00,5.7885,5.79198,5.78828,5.7902,188000000.0
2006-08-10 01:15:00,5.79058,5.79406,5.78959,5.78982,192000000.0
2006-08-10 01:30:00,5.79055,5.7914,5.78677,5.78746,211000000.0
2006-08-10 01:45:00,5.78756,5.79161,5.78708,5.79073,196000000.0
2006-08-10 02:00:00,5.79015,5.79526,5.78968,5.79331,216000000.0
2006-08-10 02:15:00,5.7938,5.7938,5.7911,5.79169,203000000.0
2006-08-10 02:30:00,5.79162,5.79451,5.79088,5.79183,204000000.0
2006-08-10 02:45:00,5.79216,5.7946,5.79159,5.7922,200000000.0
2006-08-10 03:00:00,5.79187,5.79314,5.78874,5.79181,215000000.0
2006-08-10 03:15:00,5.79104,5.79175,5.78663,5.78663,183000000.0
2006-08-10 03:30:00,5.78677,5.78769,5.78378,5.7869,210000000.0
2006-08-10 03:45:00,5.78694,5.78762,5.78472,5.78634,190000000.0
2006-08-10 04:00:00,5.78617,5.7874,5.7848,5.78549,213000000.0
2006-08-10 04:15:00,5.78511,5.78699,5.7838,5.78543,172000000.0
2006-08-10 04:30:00,5.785,5.78763,5.78445,5.78538,184000000.0
2006-08-10 04:45:00,5.78537,5.78788,5.78457,5.78738,199000000.0
2006-08-10 05:00:00,5.78622,5.78866,5.78548,5.78548,193000000.0
2006-08-10 05:15:00,5.78535,5.78739,5.78504,5.7852,212000000.0
2006-08-10 05:30:00,5.78478,5.78664,5.78443,5.78501,215000000.0
2006-08-10 05:45:00,5.78505,5.78777,5.78461,5.78626,209000000.0
2006-08-10 06:00:00,5.78621,5.78786,5.78443,5.78647,231000000.0
2006-08-10 06:15:00,5.78653,5.78855,5.78533,5.78719,208000000.0
2006-08-10 06:30:00,5.78719,5.78969,5.78539,5.78836,201000000.0
2006-08-10 06:45:00,5.78835,5.78967,5.787,5.78817,189000000.0
2006-08-10 07:00:00,5.78874,5.789,5.78512,5.78572,199000000.0
2006-08-10 07:15:00,5.78611,5.78924,5.7856,5.78699,234000000.0
2006-08-10 07:30:00,5.78798,5.7903,5.78669,5.78783,179000000.0
2006-08-10 07:45:00,5.78769,5.78883,5.78601,5.78849,188000000.0
2006-08-10 08:00:00,5.78733,5.78836,5.77998,5.78103,196000000.0
2006-08-10 08:15:00,5.78072,5.78155,5.77577,5.77882,179000000.0
2006-08-10 08:30:00,5.7793,5.78548,5.77894,5.78184,176000000.0
2006-08-10 08:45:00,5.78167,5.78328,5.7783,5.77899,227000000.0
2006-08-10 09:00:00,5.77855,5.78095,5.77259,5.77855,195000000.0
2006-08-10 09:15:00,5.77838,5.78731,5.77634,5.78566,214000000.0
2006-08-10 09:30:00,5.78424,5.78743,5.78134,5.78712,228000000.0
2006-08-10 09:45:00,5.78697,5.79903,5.78683,5.79621,218000000.0
2006-08-10 10:00:00,5.79645,5.80257,5.79177,5.80041,195000000.0
2006-08-10 10:15:00,5.79972,5.80239,5.79482,5.79628,194000000.0
2006-08-10 10:30:00,5.79557,5.79745,5.79485,5.7954,191000000.0
2006-08-10 10:45:00,5.79541,5.79745,5.79238,5.79432,176000000.0
2006-08-10 11:00:00,5.79348,5.794,5.78987,5.79301,199000000.0
2006-08-10 11:15:00,5.79262,5.79549,5.78877,5.79314,203000000.0
2006-08-10 11:30:00,5.79327,5.79471,5.79079,5.79335,198000000.0
2006-08-10 11:45:00,5.79334,5.79455,5.79025,5.79357,182000000.0
2006-08-10 12:00:00,5.79227,5.79859,5.79183,5.7966,187000000.0
2006-08-10 12:15:00,5.79566,5.79741,5.79504,5.79567,183000000.0
2006-08-10 12:30:00,5.79635,5.79778,5.79496,5.79585,195000000.0
2006-08-10 12:45:00,5.79604,5.79973,5.79572,5.79873,193000000.0
2006-08-10 13:00:00,5.79912,5.79968,5.79649,5.79793,237000000.0
2006-08-10 13:15:00,5.79799,5.79916,5.79582,5.79666,203000000.0
2006-08-10 13:30:00,5.79696,5.79703,5.79235,5.793,175000000.0
2006-08-10 13:45:00,5.7919,5.79654,5.79172,5.79531,181000000.0
2006-08-10 14:00:00,5.79541,5.79652,5.79098,5.79625,188000000.0
2006-08-10 14:15:00,5.79626,5.79847,5.7945,5.79843,193000000.0
2006-08-10 14:30:00,5.79757,5.81249,5.79473,5.80847,200000000.0
2006-08-10 14:45:00,5.811,5.811,5.80452,5.80669,187000000.0
2006-08-10 15:00:00,5.80684,5.8071,5.80356,5.80574,205000000.0
2006-08-10 15:15:00,5.80577,5.80989,5.80371,5.80967,198000000.0
2006-08-10 15:30:00,5.80996,5.8133,5.80693,5.80976,182000000.0
2006-08-10 15:45:00,5.81014,5.81387,5.80806,5.81105,230000000.0
2006-08-10 16:00:00,5.81081,5.81934,5.80956,5.81855,195000000.0
2006-08-10 16:15:00,5.81869,5.83148,5.81762,5.82896,182000000.0
2006-08-10 16:30:00,5.82806,5.84207,5.8265,5.83749,217000000.0
2006-08-10 16:45:00,5.83733,5.84023,5.8337,5.83637,177000000.0
2006-08-10 17:00:00,5.83578,5.83894,5.83356,5.83783,192000000.0
2006-08-10 17:15:00,5.83774,5.84776,5.83323,5.83387,188000000.0
2006-08-10 17:30:00,5.83442,5.84281,5.83439,5.83876,203000000.0
2006-08-10 17:45:00,5.83907,5.84049,5.83482,5.84016,212000000.0
2006-08-10 18:00:00,5.84039,5.84064,5.83432,5.83545,203000000.0
2006-08-10 18:15:00,5.83609,5.83618,5.83011,5.83369,191000000.0
2006-08-10 18:30:00,5.83392,5.83541,5.83081,5.83296,208000000.0
2006-08-10 18:45:00,5.83338,5.83676,5.83179,5.83562,200000000.0
2006-08-10 19:00:00,5.83593,5.83791,5.83438,5.83567,214000000.0
2006-08-10 19:15:00,5.8358,5.8375,5.83009,5.83296,195000000.0
2006-08-10 19:30:00,5.83278,5.83278,5.82776,5.82917,199000000.0
2006-08-10 19:45:00,5.82968,5.83582,5.82858,5.83283,209000000.0
2006-08-10 20:00:00,5.83312,5.83458,5.83018,5.83113,198000000.0
2006-08-10 20:15:00,5.83123,5.83217,5.82818,5.82866,192000000.0
2006-08-10 20:30:00,5.82902,5.82988,5.826,5.82738,218000000.0
2006-08-10 20:45:00,5.82712,5.82867,5.82315,5.82403,194000000.0
2006-08-10 21:00:00,5.82361,5.82516,5.82256,5.82429,200000000.0
2006-08-10 21:15:00,5.82395,5.82626,5.8228,5.82411,178000000.0
2006-08-10 21:30:00,5.82434,5.82724,5.82394,5.82526,212000000.0
2006-08-10 21:45:00,5.82519,5.82738,5.82477,5.82514,196000000.0
2006-08-10 22:00:00,5.8253,5.82698,5.82382,5.82487,210000000.0
2006-08-10 22:15:00,5.82501,5.8264,5.82409,5.8261,201000000.0
2006-08-10 22:30:00,5.82615,5.82653,5.82419,5.82559,179000000.0
2006-08-10 22:45:00,5.82511,5.82699,5.82359,5.82509,202000000.0
2006-08-10 23:00:00,5.82498,5.82639,5.8235,5.82502,194000000.0
2006-08-10 23:15:00,5.8252,5.82644,5.82263,5.8246,195000000.0
2006-08-10 23:30:00,5.82562,5.82632,5.82358,5.82376,214000000.0
2006-08-10 23:45:00,5.82353,5.82622,5.82349,5.8249,219000000.0
2006-08-11 00:00:00,5.82621,5.82621,5.82313,5.82346,195000000.0
2006-08-11 00:15:00,5.82305,5.82601,5.82265,5.82414,191000000.0
2006-08-11 00:30:00,5.82496,5.826,5.82268,5.82432,205000000.0
2006-08-11 00:45:00,5.82322,5.8268,5.82298,5.82637,189000000.0
2006-08-11 01:00:00,5.82546,5.82666,5.8229,5.82377,188000000.0
2006-08-11 01:15:00,5.8237,5.82534,5.82321,5.82406,192000000.0
2006-08-11 01:30:00,5.82384,5.82474,5.82198,5.82364,211000000.0
2006-08-11 01:45:00,5.82255,5.82833,5.82203,5.82617,196000000.0
2006-08-11 02:00:00,5.82469,5.82998,5.82464,5.829,216000000.0
2006-08-11 02:15:00,5.82913,5.83005,5.82497,5.82814,203000000.0
2006-08-11 02:30:00,5.82827,5.83089,5.82677,5.82832,204000000.0
2006-08-11 02:45:00,5.82862,5.83084,5.82744,5.8305,200000000.0
2006-08-11 03:00:00,5.83078,5.83103,5.82834,5.83,215000000.0
2006-08-11 03:15:00,5.83013,5.83453,5.82968,5.83374,183000000.0
2006-08-11 03:30:00,5.83257,5.8368,5.83079,5.83634,210000000.0
2006-08-11 03:45:00,5.83541,5.83614,5.83394,5.83451,190000000.0
2006-08-11 04:00:00,5.83437,5.83885,5.83411,5.8369,213000000.0
2006-08-11 04:15:00,5.83693,5.8386,5.83515,5.83632,172000000.0
2006-08-11 04:30:00,5.83587,5.83766,5.83306,5.83403,184000000.0
2006-08-11 04:45:00,5.8341,5.83531,5.83303,5.83514,199000000.0
2006-08-11 05:00:00,5.83451,5.83717,5.83398,5.83688,193000000.0
2006-08-11 05:15:00,5.83694,5.83864,5.83414,5.83696,212000000.0
2006-08-11 05:30:00,5.83679,5.83829,5.83414,5.83536,215000000.0
2006-08-11 05:45:00,5.83639,5.837,5.83421,5.83545,209000000.0
2006-08-11 06:00:00,5.83641,5.83659,5.83388,5.83388,231000000.0
2006-08-11 06:15:00,5.83354,5.83617,5.83251,5.83445,208000000.0
2006-08-11 06:30:00,5.83472,5.83713,5.83444,5.83577,201000000.0
2006-08-11 06:45:00,5.83592,5.83671,5.83225,5.83263,189000000.0
2006-08-11 07:00:00,5.83256,5.83375,5.83093,5.83236,199000000.0
2006-08-11 07:15:00,5.83187,5.83313,5.8295,5.83168,234000000.0
2006-08-11 07:30:00,5.83154,5.83604,5.831,5.83194,179000000.0
2006-08-11 07:45:00,5.83199,5.8351,5.83152,5.83199,188000000.0
2006-08-11 08:00:00,5.83042,5.83465,5.83042,5.83437,196000000.0
2006-08-11 08:15:00,5.83422,5.84595,5.83258,5.8404,179000000.0
2006-08-11 08:30:00,5.83984,5.84732,5.8362,5.83775,176000000.0
2006-08-11 08:45:00,5.8389,5.84119,5.83434,5.83555,227000000.0
2006-08-11 09:00:00,5.83481,5.83609,5.83097,5.83216,195000000.0
2006-08-11 09:15:00,5.83289,5.83525,5.83067,5.83306,214000000.0
2006-08-11 09:30:00,5.83344,5.83369,5.82851,5.82947,228000000.0
2006-08-11 09:45:00,5.82974,5.83154,5.82582,5.82965,218000000.0
2006-08-11 10:00:00,5.83088,5.83247,5.82437,5.82565,195000000.0
2006-08-11 10:15:00,5.82545,5.83124,5.82481,5.83081,194000000.0
2006-08-11 10:30:00,5.8299,5.83332,5.82753,5.82989,191000000.0
2006-08-11 10:45:00,5.83065,5.8316,5.82687,5.82848,176000000.0
2006-08-11 11:00:00,5.8273,5.82891,5.82427,5.82692,199000000.0
2006-08-11 11:15:00,5.82756,5.83062,5.82616,5.8301,203000000.0
2006-08-11 11:30:00,5.83019,5.83095,5.82789,5.82964,198000000.0
2006-08-11 11:45:00,5.82995,5.83138,5.82826,5.83053,182000000.0
2006-08-11 12:00:00,5.83081,5.83173,5.82945,5.83053,187000000.0
2006-08-11 12:15:00,5.83068,5.83279,5.82955,5.83171,183000000.0
2006-08-11 12:30:00,5.83198,5.83339,5.83073,5.83265,195000000.0
2006-08-11 12:45:00,5.83143,5.83463,5.83106,5.83463,193000000.0
2006-08-11 13:00:00,5.8347,5.83616,5.83298,5.83422,237000000.0
2006-08-11 13:15:00,5.83459,5.83755,5.83326,5.83704,203000000.0
2006-08-11 13:30:00,5.83689,5.83918,5.83607,5.83802,175000000.0
2006-08-11 13:45:00,5.83829,5.83829,5.83239,5.83302,181000000.0
2006-08-11 14:00:00,5.83295,5.83566,5.83223,5.83448,188000000.0
2006-08-11 14:15:00,5.83439,5.83512,5.83036,5.83318,193000000.0
2006-08-11 14:30:00,5.83541,5.85971,5.83541,5.85618,200000000.0
2006-08-11 14:45:00,5.85592,5.8592,5.85411,5.85416,187000000.0
2006-08-11 15:00:00,5.85556,5.8574,5.8518,5.85515,205000000.0
2006-08-11 15:15:00,5.85614,5.85795,5.8532,5.85528,198000000.0
2006-08-11 15:30:00,5.8548,5.85574,5.84633,5.84684,182000000.0
2006-08-11 15:45:00,5.8469,5.84742,5.84036,5.84509,230000000.0
2006-08-11 16:00:00,5.84386,5.84794,5.8427,5.8443,195000000.0
2006-08-11 16:15:00,5.84408,5.84487,5.8363,5.83795,182000000.0
2006-08-11 16:30:00,5.83856,5.83987,5.8332,5.83736,217000000.0
2006-08-11 16:45:00,5.83737,5.83943,5.83564,5.83753,177000000.0
2006-08-11 17:00:00,5.8385,5.84054,5.83732,5.83923,192000000.0
2006-08-11 17:15:00,5.83883,5.83883,5.83511,5.83795,188000000.0
2006-08-11 17:30:00,5.83843,5.83988,5.83593,5.83753,203000000.0
2006-08-11 17:45:00,5.83658,5.84292,5.83584,5.84247,212000000.0
2006-08-11 18:00:00,5.84356,5.84636,5.84202,5.84532,203000000.0
2006-08-11 18:15:00,5.84538,5.84928,5.84513,5.84928,191000000.0
2006-08-11 18:30:00,5.84987,5.85371,5.84929,5.85136,208000000.0
2006-08-11 18:45:00,5.85148,5.85399,5.84972,5.85218,200000000.0
2006-08-11 19:00:00,5.85361,5.85699,5.85148,5.85243,214000000.0
2006-08-11 19:15:00,5.85184,5.85362,5.8508,5.85235,195000000.0
2006-08-11 19:30:00,5.85313,5.85393,5.85069,5.85141,199000000.0
2006-08-11 19:45:00,5.85189,5.85604,5.85078,5.85484,209000000.0
2006-08-11 20:00:00,5.85482,5.85831,5.85408,5.85595,198000000.0
2006-08-11 20:15:00,5.85699,5.86003,5.85579,5.859,192000000.0
2006-08-11 20:30:00,5.85794,5.85966,5.85428,5.85519,218000000.0
2006-08-11 20:45:00,5.85522,5.85904,5.85491,5.85761,194000000.0
2006-08-11 21:00:00,5.85693,5.85909,5.85513,5.85579,200000000.0
2006-08-11 21:15:00,5.8558,5.85656,5.8536,5.85544,178000000.0
2006-08-11 21:30:00,5.85522,5.85662,5.85354,5.85465,212000000.0
2006-08-11 21:45:00,5.8542,5.85517,5.85274,5.85387,196000000.0
2006-08-11 22:00:00,5.8546,5.85512,5.85194,5.85395,210000000.0
2006-08-11 22:15:00,5.85368,5.85566,5.85306,5.85396,201000000.0
2006-08-11 22:30:00,5.85528,5.85672,5.85369,5.85487,179000000.0
2006-08-11 22:45:00,5.85463,5.85998,5.85463,5.85904,202000000.0
2006-08-14 02:00:00,5.84982,5.85575,5.84964,5.85261,216000000.0
2006-08-14 02:15:00,5.85248,5.85413,5.85143,5.85242,203000000.0
2006-08-14 02:30:00,5.85217,5.85436,5.85023,5.8513,204000000.0
2006-08-14 02:45:00,5.85098,5.85222,5.84796,5.84796,200000000.0
2006-08-14 03:00:00,5.84881,5.85079,5.8469,5.84856,215000000.0
2006-08-14 03:15:00,5.84848,5.84932,5.84561,5.84647,183000000.0
2006-08-14 03:30:00,5.84643,5.8483,5.84527,5.84581,210000000.0
2006-08-14 03:45:00,5.84672,5.84717,5.84445,5.84481,190000000.0
2006-08-14 04:00:00,5.84476,5.84813,5.84474,5.84625,213000000.0
2006-08-14 04:15:00,5.84648,5.84772,5.84481,5.84588,172000000.0
2006-08-14 04:30:00,5.84575,5.84708,5.84481,5.84551,184000000.0
2006-08-14 04:45:00,5.84602,5.8481,5.84474,5.84727,199000000.0
2006-08-14 05:00:00,5.84651,5.84699,5.84507,5.84507,193000000.0
2006-08-14 05:15:00,5.84569,5.84764,5.84505,5.8455,212000000.0
2006-08-14 05:30:00,5.84691,5.84855,5.84548,5.84697,215000000.0
2006-08-14 05:45:00,5.8471,5.84797,5.84565,5.8473,209000000.0
2006-08-14 06:00:00,5.84733,5.84855,5.84601,5.84634,231000000.0
2006-08-14 06:15:00,5.84634,5.8478,5.84415,5.84543,208000000.0
2006-08-14 06:30:00,5.84563,5.84605,5.84342,5.84465,201000000.0
2006-08-14 06:45:00,5.84413,5.84491,5.84148,5.84336,189000000.0
2006-08-14 07:00:00,5.84344,5.84464,5.84236,5.84456,199000000.0
2006-08-14 07:15:00,5.84453,5.84513,5.84282,5.84505,234000000.0
2006-08-14 07:30:00,5.84485,5.84612,5.84322,5.8446,179000000.0
2006-08-14 07:45:00,5.8445,5.84926,5.8445,5.84693,188000000.0
2006-08-14 08:00:00,5.84637,5.84981,5.84612,5.84891,196000000.0
2006-08-14 08:15:00,5.84923,5.84954,5.84441,5.84539,179000000.0
2006-08-14 08:30:00,5.8455,5.8476,5.84102,5.84161,176000000.0
2006-08-14 08:45:00,5.8418,5.84416,5.83908,5.84213,227000000.0
2006-08-14 09:00:00,5.84175,5.84855,5.84112,5.84713,195000000.0
2006-08-14 09:15:00,5.84772,5.86239,5.8452,5.85862,214000000.0
2006-08-14 09:30:00,5.8591,5.86059,5.85441,5.85651,228000000.0
2006-08-14 09:45:00,5.85646,5.85775,5.84832,5.85006,218000000.0
2006-08-14 10:00:00,5.84987,5.85054,5.84574,5.84767,195000000.0
2006-08-14 10:15:00,5.84859,5.85299,5.84754,5.85227,194000000.0
2006-08-14 10:30:00,5.85239,5.8546,5.85055,5.85383,191000000.0
2006-08-14 10:45:00,5.85408,5.85474,5.85096,5.85218,176000000.0
2006-08-14 11:00:00,5.85216,5.85216,5.84777,5.85037,199000000.0
2006-08-14 11:15:00,5.84937,5.8507,5.84741,5.84967,203000000.0
2006-08-14 11:30:00,5.84994,5.85225,5.84809,5.8521,198000000.0
2006-08-14 11:45:00,5.852,5.85351,5.85006,5.85232,182000000.0
2006-08-14 12:00:00,5.85172,5.85251,5.84847,5.85006,187000000.0
2006-08-14 12:15:00,5.84982,5.85347,5.849,5.8529,183000000.0
2006-08-14 12:30:00,5.85326,5.85477,5.85197,5.85358,195000000.0
2006-08-14 12:45:00,5.85393,5.8574,5.8532,5.85583,193000000.0
2006-08-14 13:00:00,5.85543,5.86196,5.85538,5.85815,237000000.0
2006-08-14 13:15:00,5.85808,5.85894,5.85528,5.85789,203000000.0
2006-08-14 13:30:00,5.8584,5.86037,5.85654,5.85855,175000000.0
2006-08-14 13:45:00,5.85859,5.8615,5.85604,5.86051,181000000.0
2006-08-14 14:00:00,5.86022,5.86247,5.85859,5.86025,188000000.0
2006-08-14 14:15:00,5.86058,5.86405,5.8591,5.86081,193000000.0
2006-08-14 14:30:00,5.86045,5.86087,5.85535,5.85655,200000000.0
2006-08-14 14:45:00,5.85558,5.85721,5.85213,5.85213,187000000.0
2006-08-14 15:00:00,5.85184,5.85284,5.8492,5.85146,205000000.0
2006-08-14 15:15:00,5.85101,5.85382,5.84917,5.85018,198000000.0
2006-08-14 15:30:00,5.85202,5.85202,5.84645,5.85063,182000000.0
2006-08-14 15:45:00,5.84949,5.85348,5.8488,5.85219,230000000.0
2006-08-14 16:00:00,5.85196,5.8528,5.84742,5.84802,195000000.0
2006-08-14 16:15:00,5.84794,5.84987,5.84083,5.8432,182000000.0
2006-08-14 16:30:00,5.84296,5.84791,5.84223,5.84235,217000000.0
2006-08-14 16:45:00,5.84281,5.84801,5.84271,5.84769,177000000.0
2006-08-14 17:00:00,5.84838,5.8516,5.84649,5.84764,192000000.0
2006-08-14 17:15:00,5.84844,5.85099,5.84578,5.84935,188000000.0
2006-08-14 17:30:00,5.85044,5.85396,5.84907,5.85036,203000000.0
2006-08-14 17:45:00,5.85006,5.85403,5.8498,5.85394,212000000.0
2006-08-14 18:00:00,5.85337,5.85743,5.85304,5.85522,203000000.0
2006-08-14 18:15:00,5.85528,5.85867,5.85519,5.85727,191000000.0
2006-08-14 18:30:00,5.85768,5.85832,5.85406,5.85418,208000000.0
2006-08-14 18:45:00,5.85451,5.85498,5.85164,5.8526,200000000.0
2006-08-14 19:00:00,5.85244,5.85418,5.85138,5.85327,214000000.0
2006-08-14 19:15:00,5.85293,5.85551,5.85262,5.85506,195000000.0
2006-08-14 19:30:00,5.85458,5.85689,5.85424,5.85594,199000000.0
2006-08-14 19:45:00,5.85604,5.86128,5.85525,5.86022,209000000.0
2006-08-14 20:00:00,5.85926,5.86001,5.8544,5.85622,198000000.0
2006-08-14 20:15:00,5.85614,5.86144,5.85506,5.85953,192000000.0
2006-08-14 20:30:00,5.8611,5.8619,5.85899,5.85979,218000000.0
2006-08-14 20:45:00,5.85869,5.86193,5.8585,5.86129,194000000.0
2006-08-14 21:00:00,5.86098,5.86151,5.85804,5.85961,200000000.0
2006-08-14 21:15:00,5.85967,5.86119,5.85775,5.85912,178000000.0
2006-08-14 21:30:00,5.85924,5.8606,5.85732,5.85922,212000000.0
2006-08-14 21:45:00,5.86034,5.86034,5.85724,5.8577,196000000.0
2006-08-14 22:00:00,5.85738,5.85932,5.85681,5.85731,210000000.0
2006-08-14 22:15:00,5.85756,5.86298,5.85715,5.86251,201000000.0
2006-08-14 22:30:00,5.86252,5.8642,5.86056,5.86245,179000000.0
2006-08-14 22:45:00,5.86177,5.86434,5.86132,5.86241,202000000.0
2006-08-14 23:00:00,5.8631,5.86311,5.85875,5.85992,194000000.0
2006-08-14 23:15:00,5.86004,5.86142,5.85863,5.85919,195000000.0
2006-08-14 23:30:00,5.85958,5.8609,5.85713,5.85762,214000000.0
2006-08-14 23:45:00,5.8575,5.85906,5.85632,5.85702,219000000.0
2006-08-15 00:00:00,5.85723,5.85869,5.85536,5.85827,195000000.0
2006-08-15 00:15:00,5.85787,5.86091,5.85688,5.85979,191000000.0
2006-08-15 00:30:00,5.85959,5.8611,5.85806,5.85852,205000000.0
2006-08-15 00:45:00,5.86013,5.86077,5.85774,5.85784,189000000.0
2006-08-15 01:00:00,5.85745,5.86062,5.85745,5.85855,188000000.0
2006-08-15 01:15:00,5.85898,5.86053,5.85726,5.85771,192000000.0
2006-08-15 01:30:00,5.85767,5.85991,5.8552,5.85669,211000000.0
2006-08-15 01:45:00,5.85733,5.85964,5.85589,5.85756,196000000.0
2006-08-15 02:00:00,5.85743,5.85853,5.85561,5.85759,216000000.0
2006-08-15 02:15:00,5.8572,5.85758,5.85215,5.85375,203000000.0
2006-08-15 02:30:00,5.85386,5.85569,5.85266,5.85452,204000000.0
2006-08-15 02:45:00,5.85423,5.85801,5.85346,5.85609,200000000.0
2006-08-15 03:00:00,5.85727,5.85782,5.85358,5.8558,215000000.0
2006-08-15 03:15:00,5.85525,5.85947,5.85431,5.85717,183000000.0
2006-08-15 03:30:00,5.85771,5.86373,5.85703,5.86176,210000000.0
2006-08-15 03:45:00,5.86348,5.87021,5.85896,5.86034,190000000.0
2006-08-15 04:00:00,5.85988,5.8613,5.85562,5.85674,213000000.0
2006-08-15 04:15:00,5.85713,5.85871,5.85597,5.85675,172000000.0
2006-08-15 04:30:00,5.85664,5.85803,5.85532,5.85712,184000000.0
2006-08-15 04:45:00,5.85692,5.85813,5.85484,5.85544,199000000.0
2006-08-15 05:00:00,5.8555,5.8572,5.85462,5.85701,193000000.0
2006-08-15 05:15:00,5.85529,5.85643,5.85062,5.85107,212000000.0
2006-08-15 05:30:00,5.85116,5.85348,5.84935,5.85069,215000000.0
2006-08-15 05:45:00,5.85112,5.85589,5.85062,5.85324,209000000.0
2006-08-15 06:00:00,5.85355,5.85355,5.84962,5.85049,231000000.0
2006-08-15 06:15:00,5.85031,5.85282,5.84914,5.85228,208000000.0
2006-08-15 06:30:00,5.85112,5.85421,5.85005,5.85024,201000000.0
2006-08-15 06:45:00,5.85016,5.85298,5.85003,5.85177,189000000.0
2006-08-15 07:00:00,5.85183,5.85332,5.85068,5.85212,199000000.0
2006-08-15 07:15:00,5.85192,5.85301,5.84584,5.84719,234000000.0
2006-08-15 07:30:00,5.84746,5.84954,5.84427,5.84737,179000000.0
2006-08-15 07:45:00,5.84763,5.8495,5.84606,5.84724,188000000.0
2006-08-15 08:00:00,5.84782,5.85413,5.84618,5.85364,196000000.0
2006-08-15 08:15:00,5.8536,5.85826,5.85179,5.85444,179000000.0
2006-08-15 08:30:00,5.85418,5.85565,5.85146,5.85407,176000000.0
2006-08-15 08:45:00,5.85442,5.86143,5.85436,5.8605,227000000.0
2006-08-15 09:00:00,5.85983,5.86048,5.85458,5.85634,195000000.0
2006-08-15 09:15:00,5.85734,5.85746,5.85202,5.85463,214000000.0
2006-08-15 09:30:00,5.85419,5.8556,5.84857,5.85163,228000000.0
2006-08-15 09:45:00,5.85161,5.85584,5.85018,5.85048,218000000.0
2006-08-15 10:00:00,5.85101,5.85424,5.84975,5.85283,195000000.0
2006-08-15 10:15:00,5.85114,5.85546,5.85051,5.85479,194000000.0
2006-08-15 10:30:00,5.85578,5.85832,5.85404,5.85514,191000000.0
2006-08-15 10:45:00,5.85528,5.85993,5.85413,5.85819,176000000.0
2006-08-15 11:00:00,5.85812,5.86272,5.85696,5.86108,199000000.0
2006-08-15 11:15:00,5.86218,5.86255,5.85617,5.8607,203000000.0
2006-08-15 11:30:00,5.86042,5.86159,5.8575,5.86003,198000000.0
2006-08-15 11:45:00,5.85985,5.86097,5.85693,5.85997,182000000.0
2006-08-15 12:00:00,5.85993,5.86175,5.85831,5.86017,187000000.0
2006-08-15 12:15:00,5.86032,5.86156,5.85879,5.86093,183000000.0
2006-08-15 12:30:00,5.86114,5.86219,5.85969,5.86055,195000000.0
2006-08-15 12:45:00,5.86046,5.86195,5.85654,5.8583,193000000.0
2006-08-15 13:00:00,5.85874,5.8593,5.85394,5.85597,237000000.0
2006-08-15 13:15:00,5.85597,5.85686,5.8542,5.85509,203000000.0
2006-08-15 13:30:00,5.85514,5.85722,5.85446,5.85665,175000000.0
2006-08-15 13:45:00,5.85645,5.85918,5.85516,5.85675,181000000.0
2006-08-15 14:00:00,5.85664,5.85816,5.85576,5.85704,188000000.0
2006-08-15 14:15:00,5.85674,5.86014,5.85566,5.8583,193000000.0
2006-08-15 14:30:00,5.85681,5.85681,5.83644,5.84218,200000000.0
2006-08-15 14:45:00,5.84254,5.84254,5.83291,5.83339,187000000.0
2006-08-15 15:00:00,5.83504,5.84144,5.82441,5.82762,205000000.0
2006-08-15 15:15:00,5.82756,5.83109,5.82524,5.8289,198000000.0
2006-08-15 15:30:00,5.82814,5.82948,5.82113,5.82346,182000000.0
2006-08-15 15:45:00,5.82421,5.82554,5.82112,5.82446,230000000.0
2006-08-15 16:00:00,5.82417,5.82703,5.8217,5.82541,195000000.0
2006-08-15 16:15:00,5.82641,5.82959,5.82493,5.82802,182000000.0
2006-08-15 16:30:00,5.82813,5.8288,5.82482,5.82869,217000000.0
2006-08-15 16:45:00,5.8286,5.83041,5.82751,5.82854,177000000.0
2006-08-15 17:00:00,5.82793,5.82949,5.82467,5.82797,192000000.0
2006-08-15 17:15:00,5.8282,5.8282,5.8249,5.82744,188000000.0
2006-08-15 17:30:00,5.82673,5.83015,5.82272,5.829,203000000.0
2006-08-15 17:45:00,5.82929,5.83261,5.82798,5.82986,212000000.0
2006-08-15 18:00:00,5.8291,5.83331,5.82787,5.83273,203000000.0
2006-08-15 18:15:00,5.83277,5.83373,5.82865,5.83043,191000000.0
2006-08-15 18:30:00,5.83077,5.83216,5.82885,5.83002,208000000.0
2006-08-15 18:45:00,5.83004,5.83138,5.82852,5.83025,200000000.0
2006-08-15 19:00:00,5.82916,5.82916,5.82345,5.82608,214000000.0
2006-08-15 19:15:00,5.82619,5.82829,5.8251,5.8254,195000000.0
2006-08-15 19:30:00,5.82546,5.82941,5.82511,5.82704,199000000.0
2006-08-15 19:45:00,5.82818,5.82853,5.82629,5.82805,209000000.0
2006-08-15 20:00:00,5.8284,5.82898,5.82568,5.8263,198000000.0
2006-08-15 20:15:00,5.82669,5.82984,5.82634,5.82856,192000000.0
2006-08-15 20:30:00,5.82929,5.82993,5.82667,5.8292,218000000.0
2006-08-15 20:45:00,5.82914,5.83071,5.8279,5.82904,194000000.0
2006-08-15 21:00:00,5.82911,5.83019,5.8273,5.82879,200000000.0
2006-08-15 21:15:00,5.82858,5.83044,5.82777,5.82952,178000000.0
2006-08-15 21:30:00,5.82892,5.83053,5.82745,5.82901,212000000.0
2006-08-15 21:45:00,5.82869,5.83123,5.82788,5.82862,196000000.0
2006-08-15 22:00:00,5.82834,5.83027,5.82756,5.82918,210000000.0
2006-08-15 22:15:00,5.82901,5.82999,5.8273,5.82782,201000000.0
2006-08-15 22:30:00,5.82868,5.82978,5.82665,5.82808,179000000.0
2006-08-15 22:45:00,5.82799,5.82997,5.82634,5.82821,202000000.0
2006-08-15 23:00:00,5.82828,5.8298,5.82675,5.82811,194000000.0
2006-08-15 23:15:00,5.82907,5.83018,5.82716,5.82863,195000000.0
2006-08-15 23:30:00,5.82934,5.83032,5.82717,5.828,214000000.0
2006-08-15 23:45:00,5.82755,5.83077,5.82755,5.83034,219000000.0
2006-08-16 00:00:00,5.83052,5.83074,5.82794,5.83058,195000000.0
2006-08-16 00:15:00,5.83023,5.8306,5.8276,5.82904,191000000.0
2006-08-16 00:30:00,5.82902,5.8291,5.82625,5.82723,205000000.0
2006-08-16 00:45:00,5.82752,5.82796,5.82538,5.82608,189000000.0
2006-08-16 01:00:00,5.82671,5.82867,5.82627,5.82661,188000000.0
2006-08-16 01:15:00,5.82674,5.83009,5.82668,5.82935,192000000.0
2006-08-16 01:30:00,5.8295,5.83085,5.8253,5.83041,211000000.0
2006-08-16 01:45:00,5.82988,5.83155,5.82794,5.82836,196000000.0
2006-08-16 02:00:00,5.82808,5.82963,5.82675,5.82774,216000000.0
2006-08-16 02:15:00,5.82807,5.82989,5.82654,5.82654,203000000.0
2006-08-16 02:30:00,5.82645,5.83027,5.82631,5.82874,204000000.0
2006-08-16 02:45:00,5.82855,5.82942,5.82499,5.82715,200000000.0
2006-08-16 03:00:00,5.82716,5.82812,5.82598,5.82695,215000000.0
2006-08-16 03:15:00,5.82669,5.82945,5.82586,5.82823,183000000.0
2006-08-16 03:30:00,5.82788,5.82951,5.82707,5.8284,210000000.0
2006-08-16 03:45:00,5.82793,5.82864,5.82698,5.82785,190000000.0
2006-08-16 04:00:00,5.82761,5.82909,5.82614,5.82813,213000000.0
2006-08-16 04:15:00,5.8276,5.82888,5.8269,5.82818,172000000.0
2006-08-16 04:30:00,5.82892,5.82894,5.82668,5.82718,184000000.0
2006-08-16 04:45:00,5.82697,5.82935,5.82633,5.82682,199000000.0
2006-08-16 05:00:00,5.82729,5.82809,5.8255,5.82618,193000000.0
2006-08-16 05:15:00,5.82577,5.82834,5.82464,5.82733,212000000.0
2006-08-16 05:30:00,5.82722,5.82933,5.82636,5.82749,215000000.0
2006-08-16 05:45:00,5.82718,5.82854,5.82634,5.82846,209000000.0
2006-08-16 06:00:00,5.82856,5.82888,5.82654,5.82676,231000000.0
2006-08-16 06:15:00,5.82707,5.82872,5.82647,5.82662,208000000.0
2006-08-16 06:30:00,5.8272,5.82853,5.82687,5.82711,201000000.0
2006-08-16 06:45:00,5.82702,5.82974,5.82694,5.82856,189000000.0
2006-08-16 07:00:00,5.82849,5.83029,5.82776,5.82878,199000000.0
2006-08-16 07:15:00,5.8292,5.8307,5.82804,5.82968,234000000.0
2006-08-16 07:30:00,5.82909,5.8303,5.82558,5.82597,179000000.0
2006-08-16 07:45:00,5.82556,5.8275,5.82488,5.82709,188000000.0
2006-08-16 08:00:00,5.82703,5.83089,5.82503,5.8303,196000000.0
2006-08-16 08:15:00,5.82966,5.8301,5.82476,5.82544,179000000.0
2006-08-16 08:30:00,5.82615,5.82776,5.82466,5.82519,176000000.0
2006-08-16 08:45:00,5.82598,5.82997,5.82598,5.82946,227000000.0
2006-08-16 09:00:00,5.82962,5.83127,5.82801,5.83003,195000000.0
2006-08-16 09:15:00,5.82949,5.83036,5.82683,5.82832,214000000.0
2006-08-16 09:30:00,5.82637,5.82982,5.82627,5.82841,228000000.0
2006-08-16 09:45:00,5.82862,5.82993,5.82728,5.8283,218000000.0
2006-08-16 10:00:00,5.82825,5.83039,5.82709,5.82981,195000000.0
2006-08-16 10:15:00,5.82999,5.83113,5.82781,5.83014,194000000.0
2006-08-16 10:30:00,5.83031,5.83031,5.82717,5.82884,191000000.0
2006-08-16 10:45:00,5.82856,5.82879,5.82442,5.82591,176000000.0
2006-08-16 11:00:00,5.82608,5.82935,5.82445,5.82626,199000000.0
2006-08-16 11:15:00,5.82666,5.82917,5.82649,5.82799,203000000.0
2006-08-16 11:30:00,5.82827,5.82902,5.82607,5.82745,198000000.0
2006-08-16 11:45:00,5.82748,5.82965,5.82698,5.82729,182000000.0
2006-08-16 12:00:00,5.82807,5.83104,5.82714,5.82939,187000000.0
2006-08-16 12:15:00,5.82962,5.83095,5.8273,5.8297,183000000.0
2006-08-16 12:30:00,5.83014,5.83155,5.82889,5.83027,195000000.0
2006-08-16 12:45:00,5.83024,5.83266,5.82816,5.83139,193000000.0
2006-08-16 13:00:00,5.83222,5.8365,5.83157,5.83439,237000000.0
2006-08-16 13:15:00,5.83404,5.83499,5.82985,5.83036,203000000.0
2006-08-16 13:30:00,5.83121,5.83316,5.82837,5.82956,175000000.0
2006-08-16 13:45:00,5.82947,5.83066,5.82696,5.82973,181000000.0
2006-08-16 14:00:00,5.83018,5.83059,5.82612,5.82612,188000000.0
2006-08-16 14:15:00,5.82677,5.82714,5.82387,5.82651,193000000.0
2006-08-16 14:30:00,5.8204,5.82041,5.80233,5.8049,200000000.0
2006-08-16 14:45:00,5.80371,5.80651,5.80145,5.80326,187000000.0
2006-08-16 15:00:00,5.80276,5.80482,5.79969,5.80257,205000000.0
2006-08-16 15:15:00,5.80111,5.80175,5.79352,5.7972,198000000.0
2006-08-16 15:30:00,5.79685,5.79821,5.79494,5.7971,182000000.0
2006-08-16 15:45:00,5.79682,5.80018,5.79567,5.80018,230000000.0
2006-08-16 16:00:00,5.80024,5.801,5.79765,5.80051,195000000.0
2006-08-16 16:15:00,5.80081,5.80179,5.79853,5.80147,182000000.0
2006-08-16 16:30:00,5.802,5.80364,5.79699,5.79971,217000000.0
2006-08-16 16:45:00,5.79923,5.8026,5.79781,5.79852,177000000.0
2006-08-16 17:00:00,5.79847,5.8011,5.79778,5.8011,192000000.0
2006-08-16 17:15:00,5.80202,5.80202,5.79573,5.79573,188000000.0
2006-08-16 17:30:00,5.79637,5.79675,5.79386,5.79558,203000000.0
2006-08-16 17:45:00,5.79524,5.79676,5.79284,5.79324,212000000.0
2006-08-16 18:00:00,5.79386,5.79923,5.79348,5.79828,203000000.0
2006-08-16 18:15:00,5.79793,5.79946,5.79704,5.79888,191000000.0
2006-08-16 18:30:00,5.79965,5.79987,5.79604,5.79758,208000000.0
2006-08-16 18:45:00,5.79774,5.79978,5.79725,5.7976,200000000.0
2006-08-16 19:00:00,5.79767,5.80093,5.79717,5.79991,214000000.0
2006-08-16 19:15:00,5.79987,5.80091,5.7974,5.79812,195000000.0
2006-08-16 19:30:00,5.79818,5.80443,5.79818,5.80309,199000000.0
2006-08-16 19:45:00,5.80333,5.80508,5.80082,5.80166,209000000.0
2006-08-16 20:00:00,5.80203,5.80299,5.79806,5.80012,198000000.0
2006-08-16 20:15:00,5.80002,5.80012,5.79719,5.79849,192000000.0
2006-08-16 20:30:00,5.79838,5.80471,5.79729,5.80437,218000000.0
2006-08-16 20:45:00,5.80485,5.80592,5.80247,5.80467,194000000.0
2006-08-16 21:00:00,5.80482,5.80669,5.80381,5.80514,200000000.0
2006-08-16 21:15:00,5.80425,5.80714,5.80383,5.80498,178000000.0
2006-08-16 21:30:00,5.80475,5.80668,5.80416,5.80518,212000000.0
2006-08-16 21:45:00,5.80511,5.80646,5.8033,5.80355,196000000.0
2006-08-16 22:00:00,5.80411,5.80531,5.80298,5.80435,210000000.0
2006-08-16 22:15:00,5.80475,5.80613,5.80317,5.80403,201000000.0
2006-08-16 22:30:00,5.80418,5.80569,5.80334,5.80441,179000000.0
2006-08-16 22:45:00,5.80432,5.80535,5.80282,5.80504,202000000.0
2006-08-16 23:00:00,5.80512,5.8058,5.80091,5.80208,194000000.0
2006-08-16 23:15:00,5.80228,5.80494,5.80093,5.80314,195000000.0
2006-08-16 23:30:00,5.80418,5.8057,5.80229,5.80312,214000000.0
2006-08-16 23:45:00,5.80379,5.8046,5.80162,5.80214,219000000.0
2006-08-17 00:00:00,5.80253,5.80583,5.80185,5.80458,195000000.0
2006-08-17 00:15:00,5.80436,5.80495,5.802,5.80235,191000000.0
2006-08-17 00:30:00,5.80273,5.80586,5.80253,5.80415,205000000.0
2006-08-17 00:45:00,5.80448,5.80578,5.80239,5.80298,189000000.0
2006-08-17 01:00:00,5.80304,5.8048,5.80179,5.80236,188000000.0
2006-08-17 01:15:00,5.80232,5.8053,5.802,5.80287,192000000.0
2006-08-17 01:30:00,5.80302,5.80389,5.80051,5.80123,211000000.0
2006-08-17 01:45:00,5.80191,5.80359,5.79873,5.79982,196000000.0
2006-08-17 02:00:00,5.7992,5.80236,5.79793,5.79843,216000000.0
2006-08-17 02:15:00,5.79881,5.80121,5.79716,5.79875,203000000.0
2006-08-17 02:30:00,5.79857,5.79949,5.79684,5.79766,204000000.0
2006-08-17 02:45:00,5.79743,5.79883,5.79586,5.79602,200000000.0
2006-08-17 03:00:00,5.79547,5.79765,5.79516,5.79612,215000000.0
2006-08-17 03:15:00,5.79556,5.79762,5.79442,5.7964,183000000.0
2006-08-17 03:30:00,5.7962,5.79812,5.79529,5.79761,210000000.0
2006-08-17 03:45:00,5.79832,5.79849,5.79533,5.79663,190000000.0
2006-08-17 04:00:00,5.79652,5.79857,5.79617,5.79721,213000000.0
2006-08-17 04:15:00,5.79701,5.79866,5.79627,5.7974,172000000.0
2006-08-17 04:30:00,5.79849,5.79895,5.79666,5.79748,184000000.0
2006-08-17 04:45:00,5.79814,5.79971,5.797,5.79855,199000000.0
2006-08-17 05:00:00,5.79851,5.79962,5.79752,5.79837,193000000.0
2006-08-17 05:15:00,5.79879,5.80052,5.79783,5.79907,212000000.0
2006-08-17 05:30:00,5.79951,5.80068,5.79806,5.79811,215000000.0
2006-08-17 05:45:00,5.79833,5.79993,5.79722,5.79917,209000000.0
2006-08-17 06:00:00,5.79931,5.79997,5.79721,5.7977,231000000.0
2006-08-17 06:15:00,5.79753,5.79919,5.79659,5.7989,208000000.0
2006-08-17 06:30:00,5.79916,5.7997,5.79697,5.7972,201000000.0
2006-08-17 06:45:00,5.79753,5.79974,5.79705,5.79867,189000000.0
2006-08-17 07:00:00,5.79914,5.80103,5.79747,5.80048,199000000.0
2006-08-17 07:15:00,5.80032,5.80079,5.79823,5.79941,234000000.0
2006-08-17 07:30:00,5.79877,5.80135,5.79802,5.79993,179000000.0
2006-08-17 07:45:00,5.80085,5.80111,5.79752,5.79891,188000000.0
2006-08-17 08:00:00,5.79882,5.79904,5.79572,5.79695,196000000.0
2006-08-17 08:15:00,5.79737,5.79953,5.7956,5.7979,179000000.0
2006-08-17 08:30:00,5.79735,5.80377,5.79735,5.80166,176000000.0
2006-08-17 08:45:00,5.80127,5.80382,5.79819,5.80098,227000000.0
2006-08-17 09:00:00,5.79988,5.8016,5.79593,5.7967,195000000.0
2006-08-17 09:15:00,5.79611,5.79828,5.79023,5.79264,214000000.0
2006-08-17 09:30:00,5.79169,5.79335,5.78791,5.79181,228000000.0
2006-08-17 09:45:00,5.79129,5.79322,5.79039,5.79138,218000000.0
2006-08-17 10:00:00,5.79144,5.79724,5.79129,5.79473,195000000.0
2006-08-17 10:15:00,5.79582,5.79609,5.79062,5.79062,194000000.0
2006-08-17 10:30:00,5.79184,5.79505,5.78787,5.789,191000000.0
2006-08-17 10:45:00,5.78964,5.79125,5.78773,5.78949,176000000.0
2006-08-17 11:00:00,5.78905,5.79579,5.78896,5.79363,199000000.0
2006-08-17 11:15:00,5.79415,5.79762,5.79376,5.79542,203000000.0
2006-08-17 11:30:00,5.7947,5.79597,5.79313,5.79459,198000000.0
2006-08-17 11:45:00,5.79408,5.79454,5.79032,5.79165,182000000.0
2006-08-17 12:00:00,5.79176,5.79306,5.79018,5.7928,187000000.0
2006-08-17 12:15:00,5.79299,5.79299,5.7889,5.79037,183000000.0
2006-08-17 12:30:00,5.79132,5.79252,5.78808,5.79081,195000000.0
2006-08-17 12:45:00,5.79043,5.79389,5.79043,5.79234,193000000.0
2006-08-17 13:00:00,5.79189,5.7932,5.78964,5.79069,237000000.0
2006-08-17 13:15:00,5.79067,5.79146,5.78804,5.79052,203000000.0
2006-08-17 13:30:00,5.7901,5.79127,5.78689,5.78915,175000000.0
2006-08-17 13:45:00,5.78872,5.78913,5.78345,5.78568,181000000.0
2006-08-17 14:00:00,5.78508,5.789,5.78465,5.7875,188000000.0
2006-08-17 14:15:00,5.78755,5.78875,5.78342,5.7853,193000000.0
2006-08-17 14:30:00,5.78592,5.79541,5.78577,5.79416,200000000.0
2006-08-17 14:45:00,5.79237,5.7935,5.78734,5.78971,187000000.0
2006-08-17 15:00:00,5.78948,5.7951,5.78923,5.7951,205000000.0
2006-08-17 15:15:00,5.79397,5.79397,5.78957,5.79236,198000000.0
2006-08-17 15:30:00,5.79291,5.79346,5.79094,5.79109,182000000.0
2006-08-17 15:45:00,5.79099,5.79429,5.79071,5.79169,230000000.0
2006-08-17 16:00:00,5.79245,5.79536,5.79032,5.79417,195000000.0
2006-08-17 16:15:00,5.79341,5.79591,5.7909,5.79545,182000000.0
2006-08-17 16:30:00,5.79568,5.79741,5.7924,5.79264,217000000.0
2006-08-17 16:45:00,5.79377,5.79709,5.79219,5.79602,177000000.0
2006-08-17 17:00:00,5.79573,5.79707,5.78925,5.79247,192000000.0
2006-08-17 17:15:00,5.79245,5.79472,5.79217,5.79289,188000000.0
2006-08-17 17:30:00,5.79239,5.79386,5.79075,5.79079,203000000.0
2006-08-17 17:45:00,5.79081,5.79266,5.78904,5.79266,212000000.0
2006-08-17 18:00:00,5.79272,5.79722,5.79115,5.79421,203000000.0
2006-08-17 18:15:00,5.79432,5.80107,5.79381,5.79909,191000000.0
2006-08-17 18:30:00,5.79944,5.80115,5.79713,5.8001,208000000.0
2006-08-17 18:45:00,5.8001,5.80477,5.79823,5.80477,200000000.0
2006-08-17 19:00:00,5.80532,5.80823,5.80334,5.80582,214000000.0
2006-08-17 19:15:00,5.80575,5.81166,5.80468,5.81065,195000000.0
2006-08-17 19:30:00,5.81018,5.81134,5.80778,5.80939,199000000.0
2006-08-17 19:45:00,5.81006,5.8159,5.80886,5.81494,209000000.0
2006-08-17 20:00:00,5.81497,5.81722,5.81258,5.81591,198000000.0
2006-08-17 20:15:00,5.81604,5.81734,5.81363,5.81391,192000000.0
2006-08-17 20:30:00,5.81426,5.81587,5.8117,5.8127,218000000.0
2006-08-17 20:45:00,5.81263,5.81374,5.8094,5.81046,194000000.0
2006-08-17 21:00:00,5.81065,5.81098,5.80822,5.80912,200000000.0
2006-08-17 21:15:00,5.80965,5.81156,5.80837,5.81015,178000000.0
2006-08-17 21:30:00,5.80982,5.81143,5.80855,5.80887,212000000.0
2006-08-17 21:45:00,5.8081,5.81192,5.80805,5.81012,196000000.0
2006-08-17 22:00:00,5.80967,5.81154,5.80837,5.80845,210000000.0
2006-08-17 22:15:00,5.80882,5.81192,5.80839,5.80967,201000000.0
2006-08-17 22:30:00,5.80952,5.81132,5.80875,5.81011,179000000.0
2006-08-17 22:45:00,5.81024,5.81189,5.80884,5.81089,202000000.0
2006-08-17 23:00:00,5.80939,5.8111,5.80787,5.80829,194000000.0
2006-08-17 23:15:00,5.80831,5.80992,5.80762,5.80763,195000000.0
2006-08-17 23:30:00,5.80782,5.81293,5.80668,5.80894,214000000.0
2006-08-17 23:45:00,5.80875,5.81222,5.80589,5.81019,219000000.0
2006-08-18 00:00:00,5.81121,5.81131,5.80718,5.80947,195000000.0
2006-08-18 00:15:00,5.80933,5.81024,5.80821,5.80837,191000000.0
2006-08-18 00:30:00,5.80841,5.81045,5.80815,5.80859,205000000.0
2006-08-18 00:45:00,5.80867,5.80994,5.80743,5.80803,189000000.0
2006-08-18 01:00:00,5.80813,5.8115,5.80813,5.81094,188000000.0
2006-08-18 01:15:00,5.8108,5.81202,5.80929,5.81054,192000000.0
2006-08-18 01:30:00,5.81174,5.81317,5.8099,5.81054,211000000.0
2006-08-18 01:45:00,5.81057,5.81105,5.8075,5.80804,196000000.0
2006-08-18 02:00:00,5.80794,5.81097,5.80782,5.80874,216000000.0
2006-08-18 02:15:00,5.80873,5.81223,5.80873,5.81029,203000000.0
2006-08-18 02:30:00,5.81109,5.81274,5.80876,5.80906,204000000.0
2006-08-18 02:45:00,5.80955,5.81268,5.80887,5.8113,200000000.0
2006-08-18 03:00:00,5.81086,5.8128,5.80971,5.81168,215000000.0
2006-08-18 03:15:00,5.81174,5.81449,5.80986,5.81095,183000000.0
2006-08-18 03:30:00,5.81136,5.8134,5.80987,5.81008,210000000.0
2006-08-18 03:45:00,5.80978,5.81205,5.80935,5.8108,190000000.0
2006-08-18 04:00:00,5.81056,5.8123,5.80961,5.80981,213000000.0
2006-08-18 04:15:00,5.8102,5.81187,5.80891,5.81166,172000000.0
2006-08-18 04:30:00,5.81014,5.81144,5.80895,5.80995,184000000.0
2006-08-18 04:45:00,5.80924,5.81155,5.8088,5.80896,199000000.0
2006-08-18 05:00:00,5.80897,5.81196,5.80883,5.80942,193000000.0
2006-08-18 05:15:00,5.80935,5.812,5.80871,5.81109,212000000.0
2006-08-18 05:30:00,5.8099,5.81128,5.80838,5.80936,215000000.0
2006-08-18 05:45:00,5.80932,5.81164,5.80889,5.81014,209000000.0
2006-08-18 06:00:00,5.81021,5.81153,5.80859,5.80988,231000000.0
2006-08-18 06:15:00,5.80981,5.81084,5.8075,5.80752,208000000.0
2006-08-18 06:30:00,5.80798,5.8103,5.80737,5.80908,201000000.0
2006-08-18 06:45:00,5.80927,5.81018,5.80813,5.80907,189000000.0
2006-08-18 07:00:00,5.80941,5.80971,5.80683,5.80805,199000000.0
2006-08-18 07:15:00,5.80831,5.8089,5.80522,5.80662,234000000.0
2006-08-18 07:30:00,5.80619,5.80821,5.80235,5.80561,179000000.0
2006-08-18 07:45:00,5.80527,5.80763,5.80466,5.80553,188000000.0
2006-08-18 08:00:00,5.80646,5.80804,5.8042,5.80607,196000000.0
2006-08-18 08:15:00,5.80676,5.80795,5.80454,5.80555,179000000.0
2006-08-18 08:30:00,5.80532,5.80955,5.80451,5.80841,176000000.0
2006-08-18 08:45:00,5.80795,5.80969,5.80625,5.80732,227000000.0
2006-08-18 09:00:00,5.80656,5.80835,5.80579,5.80685,195000000.0
2006-08-18 09:15:00,5.80748,5.80874,5.80579,5.80794,214000000.0
2006-08-18 09:30:00,5.80649,5.80749,5.80212,5.80496,228000000.0
2006-08-18 09:45:00,5.80441,5.81101,5.80441,5.81018,218000000.0
2006-08-18 10:00:00,5.8106,5.81123,5.8087,5.81083,195000000.0
2006-08-18 10:15:00,5.81077,5.8109,5.80625,5.80707,194000000.0
2006-08-18 10:30:00,5.80716,5.80736,5.80251,5.80518,191000000.0
2006-08-18 10:45:00,5.80471,5.80825,5.80409,5.8066,176000000.0
2006-08-18 11:00:00,5.8061,5.80864,5.80454,5.80707,199000000.0
2006-08-18 11:15:00,5.80745,5.80904,5.80413,5.80776,203000000.0
2006-08-18 11:30:00,5.80837,5.81098,5.80687,5.81089,198000000.0
2006-08-18 11:45:00,5.81109,5.81232,5.80972,5.81107,182000000.0
2006-08-18 12:00:00,5.81133,5.81285,5.80755,5.80907,187000000.0
2006-08-18 12:15:00,5.80915,5.81129,5.80678,5.81022,183000000.0
2006-08-18 12:30:00,5.81033,5.812,5.80959,5.81161,195000000.0
2006-08-18 12:45:00,5.81135,5.81376,5.81014,5.81376,193000000.0
2006-08-18 13:00:00,5.81342,5.81605,5.81049,5.81523,237000000.0
2006-08-18 13:15:00,5.81515,5.8231,5.81501,5.82299,203000000.0
2006-08-18 13:30:00,5.82307,5.82475,5.81866,5.8208,175000000.0
2006-08-18 13:45:00,5.8211,5.82735,5.82089,5.8227,181000000.0
2006-08-18 14:00:00,5.82193,5.82555,5.82153,5.82322,188000000.0
2006-08-18 14:15:00,5.82389,5.82949,5.82181,5.82941,193000000.0
2006-08-18 14:30:00,5.8294,5.8319,5.82625,5.82631,200000000.0
2006-08-18 14:45:00,5.82625,5.82966,5.822,5.8234,187000000.0
2006-08-18 15:00:00,5.82254,5.82316,5.81547,5.82009,205000000.0
2006-08-18 15:15:00,5.82023,5.82262,5.81828,5.8198,198000000.0
2006-08-18 15:30:00,5.81998,5.82021,5.81323,5.81406,182000000.0
2006-08-18 15:45:00,5.814,5.81654,5.8027,5.81219,230000000.0
2006-08-18 16:00:00,5.81058,5.81769,5.8073,5.81639,195000000.0
2006-08-18 16:15:00,5.81556,5.82652,5.81415,5.82223,182000000.0
2006-08-18 16:30:00,5.82212,5.82389,5.81797,5.82043,217000000.0
2006-08-18 16:45:00,5.82013,5.82046,5.81438,5.81441,177000000.0
2006-08-18 17:00:00,5.81395,5.81887,5.81309,5.81844,192000000.0
2006-08-18 17:15:00,5.81894,5.8214,5.81758,5.81931,188000000.0
2006-08-18 17:30:00,5.81866,5.81942,5.81411,5.81706,203000000.0
2006-08-18 17:45:00,5.81787,5.81907,5.81571,5.81907,212000000.0
2006-08-18 18:00:00,5.81911,5.81937,5.81657,5.81726,203000000.0
2006-08-18 18:15:00,5.81712,5.82047,5.81674,5.82021,191000000.0
2006-08-18 18:30:00,5.82001,5.82264,5.81786,5.82015,208000000.0
2006-08-18 18:45:00,5.81962,5.82009,5.81683,5.81838,200000000.0
2006-08-18 19:00:00,5.81841,5.82159,5.8177,5.81975,214000000.0
2006-08-18 19:15:00,5.81932,5.8205,5.81563,5.818,195000000.0
2006-08-18 19:30:00,5.81751,5.81774,5.81393,5.81475,199000000.0
2006-08-18 19:45:00,5.81471,5.81569,5.81353,5.81483,209000000.0
2006-08-18 20:00:00,5.8152,5.81734,5.81404,5.81529,198000000.0
2006-08-18 20:15:00,5.81607,5.81649,5.81372,5.81385,192000000.0
2006-08-18 20:30:00,5.81422,5.81532,5.8099,5.81154,218000000.0
2006-08-18 20:45:00,5.81174,5.8132,5.80992,5.81083,194000000.0
2006-08-18 21:00:00,5.81092,5.81248,5.80866,5.80998,200000000.0
2006-08-18 21:15:00,5.81027,5.81278,5.80964,5.81013,178000000.0
2006-08-18 21:30:00,5.81022,5.81165,5.80892,5.81067,212000000.0
2006-08-18 21:45:00,5.81047,5.81274,5.80852,5.81006,196000000.0
2006-08-18 22:00:00,5.80955,5.81183,5.80827,5.80836,210000000.0
2006-08-18 22:15:00,5.80853,5.81095,5.80824,5.80887,201000000.0
2006-08-18 22:30:00,5.8093,5.81107,5.80794,5.80996,179000000.0
2006-08-18 22:45:00,5.80944,5.81199,5.80857,5.81072,202000000.0
2006-08-21 02:00:00,5.80636,5.80759,5.8049,5.80614,216000000.0
2006-08-21 02:15:00,5.80615,5.80819,5.80553,5.80651,203000000.0
2006-08-21 02:30:00,5.80693,5.80775,5.80476,5.80646,204000000.0
2006-08-21 02:45:00,5.80536,5.80694,5.80058,5.80089,200000000.0
2006-08-21 03:00:00,5.80106,5.80167,5.79547,5.79644,215000000.0
2006-08-21 03:15:00,5.79602,5.79672,5.78997,5.79196,183000000.0
2006-08-21 03:30:00,5.79192,5.79407,5.79014,5.79067,210000000.0
2006-08-21 03:45:00,5.79022,5.79112,5.78733,5.78823,190000000.0
2006-08-21 04:00:00,5.78721,5.7891,5.7852,5.78548,213000000.0
2006-08-21 04:15:00,5.78549,5.78938,5.78549,5.78884,172000000.0
2006-08-21 04:30:00,5.78817,5.79071,5.78728,5.7905,184000000.0
2006-08-21 04:45:00,5.7896,5.79076,5.7875,5.78868,199000000.0
2006-08-21 05:00:00,5.78782,5.78914,5.78561,5.78561,193000000.0
2006-08-21 05:15:00,5.78684,5.79008,5.78668,5.78827,212000000.0
2006-08-21 05:30:00,5.78895,5.79033,5.78673,5.78727,215000000.0
2006-08-21 05:45:00,5.78771,5.78884,5.78589,5.787,209000000.0
2006-08-21 06:00:00,5.78659,5.78811,5.78568,5.7872,231000000.0
2006-08-21 06:15:00,5.7869,5.78812,5.78581,5.78616,208000000.0
2006-08-21 06:30:00,5.78621,5.78872,5.78597,5.78737,201000000.0
2006-08-21 06:45:00,5.78736,5.79215,5.78714,5.79127,189000000.0
2006-08-21 07:00:00,5.79047,5.79214,5.78893,5.79011,199000000.0
2006-08-21 07:15:00,5.78987,5.79312,5.78887,5.79283,234000000.0
2006-08-21 07:30:00,5.79232,5.79333,5.78995,5.78995,179000000.0
2006-08-21 07:45:00,5.7898,5.79126,5.78826,5.79102,188000000.0
2006-08-21 08:00:00,5.79035,5.79273,5.78853,5.78923,196000000.0
2006-08-21 08:15:00,5.78809,5.79194,5.78746,5.79036,179000000.0
2006-08-21 08:30:00,5.79052,5.79246,5.78921,5.7905,176000000.0
2006-08-21 08:45:00,5.79049,5.79115,5.78207,5.78475,227000000.0
2006-08-21 09:00:00,5.78372,5.78537,5.78139,5.78312,195000000.0
2006-08-21 09:15:00,5.78397,5.78487,5.77835,5.78024,214000000.0
2006-08-21 09:30:00,5.78065,5.78304,5.77807,5.77938,228000000.0
2006-08-21 09:45:00,5.77847,5.78165,5.77666,5.7807,218000000.0
2006-08-21 10:00:00,5.781,5.78308,5.77578,5.77905,195000000.0
2006-08-21 10:15:00,5.77896,5.78267,5.77847,5.77954,194000000.0
2006-08-21 10:30:00,5.77996,5.78158,5.77733,5.77886,191000000.0
2006-08-21 10:45:00,5.77816,5.7792,5.77694,5.77889,176000000.0
2006-08-21 11:00:00,5.77797,5.77973,5.77723,5.77905,199000000.0
2006-08-21 11:15:00,5.77769,5.78063,5.77764,5.77981,203000000.0
2006-08-21 11:30:00,5.78003,5.78138,5.77815,5.78008,198000000.0
2006-08-21 11:45:00,5.77947,5.7844,5.77944,5.78088,182000000.0
2006-08-21 12:00:00,5.78118,5.7817,5.77922,5.77995,187000000.0
2006-08-21 12:15:00,5.7814,5.78174,5.7786,5.78025,183000000.0
2006-08-21 12:30:00,5.78015,5.78282,5.77967,5.78043,195000000.0
2006-08-21 12:45:00,5.78013,5.78302,5.77992,5.78193,193000000.0
2006-08-21 13:00:00,5.78181,5.78282,5.77962,5.78112,237000000.0
2006-08-21 13:15:00,5.78108,5.78551,5.77956,5.78531,203000000.0
2006-08-21 13:30:00,5.78507,5.78621,5.78281,5.78557,175000000.0
2006-08-21 13:45:00,5.78572,5.78604,5.78156,5.78345,181000000.0
2006-08-21 14:00:00,5.78184,5.78231,5.76802,5.76902,188000000.0
2006-08-21 14:15:00,5.76924,5.77451,5.76805,5.77238,193000000.0
2006-08-21 14:30:00,5.77306,5.77693,5.77306,5.77445,200000000.0
2006-08-21 14:45:00,5.77377,5.77969,5.77377,5.77734,187000000.0
2006-08-21 15:00:00,5.77677,5.77727,5.7733,5.7756,205000000.0
2006-08-21 15:15:00,5.7754,5.77784,5.77394,5.77515,198000000.0
2006-08-21 15:30:00,5.77532,5.77981,5.77442,5.77604,182000000.0
2006-08-21 15:45:00,5.77551,5.77627,5.76509,5.76566,230000000.0
2006-08-21 16:00:00,5.7656,5.7656,5.75992,5.76412,195000000.0
2006-08-21 16:15:00,5.76391,5.76783,5.7626,5.76547,182000000.0
2006-08-21 16:30:00,5.76435,5.76762,5.76318,5.7641,217000000.0
2006-08-21 16:45:00,5.76339,5.76959,5.76243,5.76959,177000000.0
2006-08-21 17:00:00,5.76994,5.77227,5.76654,5.77099,192000000.0
2006-08-21 17:15:00,5.77189,5.77398,5.77042,5.77187,188000000.0
2006-08-21 17:30:00,5.77192,5.77357,5.76963,5.77057,203000000.0
2006-08-21 17:45:00,5.7716,5.77434,5.7704,5.77182,212000000.0
2006-08-21 18:00:00,5.77062,5.77797,5.77062,5.77582,203000000.0
2006-08-21 18:15:00,5.7756,5.77633,5.7724,5.77543,191000000.0
2006-08-21 18:30:00,5.77535,5.77606,5.77283,5.77459,208000000.0
2006-08-21 18:45:00,5.77438,5.77641,5.77367,5.77485,200000000.0
2006-08-21 19:00:00,5.77514,5.7779,5.77428,5.77703,214000000.0
2006-08-21 19:15:00,5.77735,5.7779,5.77471,5.77509,195000000.0
2006-08-21 19:30:00,5.77538,5.77707,5.77423,5.77553,199000000.0
2006-08-21 19:45:00,5.77516,5.77727,5.77331,5.77491,209000000.0
2006-08-21 20:00:00,5.77538,5.77986,5.77505,5.77674,198000000.0
2006-08-21 20:15:00,5.77664,5.78088,5.77591,5.78055,192000000.0
2006-08-21 20:30:00,5.77932,5.78022,5.77563,5.7767,218000000.0
2006-08-21 20:45:00,5.77748,5.77891,5.77437,5.77756,194000000.0
2006-08-21 21:00:00,5.77837,5.78184,5.77737,5.78184,200000000.0
2006-08-21 21:15:00,5.78042,5.78266,5.77903,5.78266,178000000.0
2006-08-21 21:30:00,5.78241,5.78241,5.77951,5.78044,212000000.0
2006-08-21 21:45:00,5.78017,5.78188,5.77916,5.78168,196000000.0
2006-08-21 22:00:00,5.7819,5.78331,5.77944,5.78303,210000000.0
2006-08-21 22:15:00,5.78206,5.78266,5.77973,5.7816,201000000.0
2006-08-21 22:30:00,5.78106,5.78174,5.77867,5.77995,179000000.0
2006-08-21 22:45:00,5.78029,5.78258,5.77923,5.78138,202000000.0
2006-08-21 23:00:00,5.7809,5.78202,5.77868,5.78089,194000000.0
2006-08-21 23:15:00,5.78112,5.78197,5.77957,5.78029,195000000.0
2006-08-21 23:30:00,5.78017,5.7828,5.7797,5.78072,214000000.0
2006-08-21 23:45:00,5.78008,5.78498,5.77945,5.78294,219000000.0
2006-08-22 00:00:00,5.78429,5.79175,5.78222,5.78744,195000000.0
2006-08-22 00:15:00,5.78707,5.79481,5.78626,5.79334,191000000.0
2006-08-22 00:30:00,5.79292,5.79663,5.78988,5.78988,205000000.0
2006-08-22 00:45:00,5.78986,5.79249,5.78846,5.79171,189000000.0
2006-08-22 01:00:00,5.79076,5.79161,5.78791,5.78938,188000000.0
2006-08-22 01:15:00,5.78907,5.79046,5.78714,5.7884,192000000.0
2006-08-22 01:30:00,5.78862,5.79369,5.78771,5.79237,211000000.0
2006-08-22 01:45:00,5.7929,5.79359,5.79074,5.79207,196000000.0
2006-08-22 02:00:00,5.79267,5.79388,5.78727,5.78988,216000000.0
2006-08-22 02:15:00,5.78944,5.79277,5.78795,5.79238,203000000.0
2006-08-22 02:30:00,5.79207,5.79255,5.78814,5.79006,204000000.0
2006-08-22 02:45:00,5.79004,5.7927,5.78878,5.79128,200000000.0
2006-08-22 03:00:00,5.79056,5.79293,5.79001,5.79073,215000000.0
2006-08-22 03:15:00,5.79127,5.79309,5.78998,5.79119,183000000.0
2006-08-22 03:30:00,5.79151,5.7929,5.79012,5.79158,210000000.0
2006-08-22 03:45:00,5.79134,5.79453,5.79006,5.79381,190000000.0
2006-08-22 04:00:00,5.794,5.7977,5.7928,5.79686,213000000.0
2006-08-22 04:15:00,5.79542,5.79826,5.79522,5.79674,172000000.0
2006-08-22 04:30:00,5.79649,5.79758,5.79232,5.79311,184000000.0
2006-08-22 04:45:00,5.79299,5.79559,5.79281,5.79385,199000000.0
2006-08-22 05:00:00,5.79373,5.79529,5.79193,5.79393,193000000.0
2006-08-22 05:15:00,5.79378,5.79495,5.79189,5.79189,212000000.0
2006-08-22 05:30:00,5.79302,5.79302,5.78806,5.78849,215000000.0
2006-08-22 05:45:00,5.78968,5.79134,5.78818,5.78953,209000000.0
2006-08-22 06:00:00,5.78929,5.79106,5.78806,5.78868,231000000.0
2006-08-22 06:15:00,5.78913,5.79151,5.78869,5.78904,208000000.0
2006-08-22 06:30:00,5.78923,5.79143,5.78818,5.7896,201000000.0
2006-08-22 06:45:00,5.78937,5.79258,5.78845,5.79147,189000000.0
2006-08-22 07:00:00,5.79073,5.79307,5.79012,5.79192,199000000.0
2006-08-22 07:15:00,5.79193,5.7929,5.78814,5.78863,234000000.0
2006-08-22 07:30:00,5.78832,5.79079,5.78463,5.78906,179000000.0
2006-08-22 07:45:00,5.78905,5.79225,5.78808,5.79196,188000000.0
2006-08-22 08:00:00,5.79221,5.79264,5.78927,5.7915,196000000.0
2006-08-22 08:15:00,5.79174,5.79296,5.78817,5.78886,179000000.0
2006-08-22 08:30:00,5.78952,5.78965,5.78574,5.78611,176000000.0
2006-08-22 08:45:00,5.78612,5.78954,5.78346,5.78756,227000000.0
2006-08-22 09:00:00,5.78756,5.79266,5.78732,5.78902,195000000.0
2006-08-22 09:15:00,5.78945,5.79134,5.78775,5.78783,214000000.0
2006-08-22 09:30:00,5.78828,5.79119,5.78765,5.7898,228000000.0
2006-08-22 09:45:00,5.78986,5.79313,5.78909,5.78909,218000000.0
2006-08-22 10:00:00,5.78935,5.79367,5.78935,5.79271,195000000.0
2006-08-22 10:15:00,5.79223,5.79318,5.79063,5.79209,194000000.0
2006-08-22 10:30:00,5.79233,5.79313,5.79034,5.7914,191000000.0
2006-08-22 10:45:00,5.79167,5.79183,5.78873,5.79012,176000000.0
2006-08-22 11:00:00,5.79196,5.80113,5.79175,5.79969,199000000.0
2006-08-22 11:15:00,5.79954,5.80167,5.79811,5.79964,203000000.0
2006-08-22 11:30:00,5.79988,5.80055,5.79571,5.79689,198000000.0
2006-08-22 11:45:00,5.79737,5.80578,5.79702,5.80429,182000000.0
2006-08-22 12:00:00,5.80447,5.80875,5.80393,5.80848,187000000.0
2006-08-22 12:15:00,5.80877,5.80877,5.80358,5.80496,183000000.0
2006-08-22 12:30:00,5.80531,5.80805,5.80342,5.80766,195000000.0
2006-08-22 12:45:00,5.80756,5.80827,5.804,5.80615,193000000.0
2006-08-22 13:00:00,5.80579,5.80586,5.80156,5.803,237000000.0
2006-08-22 13:15:00,5.80282,5.80397,5.79988,5.80274,203000000.0
2006-08-22 13:30:00,5.80292,5.8067,5.80194,5.80589,175000000.0
2006-08-22 13:45:00,5.80499,5.819,5.80463,5.81755,181000000.0
2006-08-22 14:00:00,5.81762,5.82006,5.81447,5.81821,188000000.0
2006-08-22 14:15:00,5.81765,5.81987,5.81525,5.81701,193000000.0
2006-08-22 14:30:00,5.81649,5.81796,5.81416,5.8175,200000000.0
2006-08-22 14:45:00,5.81728,5.81944,5.81509,5.81719,187000000.0
2006-08-22 15:00:00,5.81729,5.82296,5.81557,5.82055,205000000.0
2006-08-22 15:15:00,5.81991,5.82049,5.81622,5.81935,198000000.0
2006-08-22 15:30:00,5.81853,5.82205,5.81809,5.82012,182000000.0
2006-08-22 15:45:00,5.82126,5.82181,5.81613,5.82089,230000000.0
2006-08-22 16:00:00,5.82074,5.82074,5.81589,5.81774,195000000.0
2006-08-22 16:15:00,5.81796,5.82539,5.81621,5.82257,182000000.0
2006-08-22 16:30:00,5.82347,5.82391,5.81633,5.81837,217000000.0
2006-08-22 16:45:00,5.81844,5.82138,5.81413,5.81626,177000000.0
2006-08-22 17:00:00,5.81613,5.81873,5.81517,5.81832,192000000.0
2006-08-22 17:15:00,5.81817,5.82031,5.81741,5.8184,188000000.0
2006-08-22 17:30:00,5.81861,5.823,5.81784,5.82079,203000000.0
2006-08-22 17:45:00,5.8188,5.82253,5.81743,5.82253,212000000.0
2006-08-22 18:00:00,5.82152,5.82376,5.82052,5.82214,203000000.0
2006-08-22 18:15:00,5.82204,5.82257,5.81866,5.82024,191000000.0
2006-08-22 18:30:00,5.82084,5.82169,5.81802,5.8206,208000000.0
2006-08-22 18:45:00,5.82057,5.82245,5.81956,5.82053,200000000.0
2006-08-22 19:00:00,5.82078,5.82361,5.81861,5.81934,214000000.0
2006-08-22 19:15:00,5.81941,5.82615,5.81934,5.82615,195000000.0
2006-08-22 19:30:00,5.82646,5.82764,5.82295,5.8236,199000000.0
2006-08-22 19:45:00,5.82397,5.82992,5.82397,5.82812,209000000.0
2006-08-22 20:00:00,5.82874,5.83036,5.82656,5.82929,198000000.0
2006-08-22 20:15:00,5.82911,5.83021,5.82683,5.82761,192000000.0
2006-08-22 20:30:00,5.82686,5.82834,5.82343,5.82401,218000000.0
2006-08-22 20:45:00,5.82355,5.82534,5.82208,5.8232,194000000.0
2006-08-22 21:00:00,5.82305,5.82434,5.82112,5.82322,200000000.0
2006-08-22 21:15:00,5.82386,5.82503,5.82218,5.8224,178000000.0
2006-08-22 21:30:00,5.82314,5.82448,5.82164,5.82301,212000000.0
2006-08-22 21:45:00,5.82284,5.82382,5.82126,5.82143,196000000.0
2006-08-22 22:00:00,5.82135,5.82328,5.82022,5.82113,210000000.0
2006-08-22 22:15:00,5.82115,5.82459,5.82107,5.82414,201000000.0
2006-08-22 22:30:00,5.82371,5.82399,5.82189,5.82223,179000000.0
2006-08-22 22:45:00,5.82227,5.82431,5.82117,5.82292,202000000.0
2006-08-22 23:00:00,5.82242,5.82258,5.81854,5.81854,194000000.0
2006-08-22 23:15:00,5.81907,5.82143,5.81711,5.81885,195000000.0
2006-08-22 23:30:00,5.81884,5.82247,5.81884,5.8205,214000000.0
2006-08-22 23:45:00,5.82025,5.8213,5.81873,5.8213,219000000.0
2006-08-23 00:00:00,5.82059,5.82097,5.81831,5.81854,195000000.0
2006-08-23 00:15:00,5.8184,5.82143,5.8184,5.81884,191000000.0
2006-08-23 00:30:00,5.81935,5.82071,5.81679,5.81709,205000000.0
2006-08-23 00:45:00,5.81877,5.81895,5.81618,5.81752,189000000.0
2006-08-23 01:00:00,5.81793,5.81946,5.81595,5.81782,188000000.0
2006-08-23 01:15:00,5.81852,5.81868,5.81607,5.81669,192000000.0
2006-08-23 01:30:00,5.81662,5.81972,5.81647,5.81807,211000000.0
2006-08-23 01:45:00,5.81832,5.8251,5.81832,5.82357,196000000.0
2006-08-23 02:00:00,5.82328,5.82476,5.82054,5.82223,216000000.0
2006-08-23 02:15:00,5.82337,5.82381,5.8205,5.82252,203000000.0
2006-08-23 02:30:00,5.82319,5.82545,5.82101,5.82105,204000000.0
2006-08-23 02:45:00,5.82179,5.82384,5.82034,5.82223,200000000.0
2006-08-23 03:00:00,5.8232,5.82411,5.82084,5.82195,215000000.0
2006-08-23 03:15:00,5.8218,5.82404,5.82099,5.82289,183000000.0
2006-08-23 03:30:00,5.82288,5.8255,5.82233,5.82491,210000000.0
2006-08-23 03:45:00,5.82395,5.82889,5.82394,5.82596,190000000.0
2006-08-23 04:00:00,5.8259,5.83021,5.82506,5.82769,213000000.0
2006-08-23 04:15:00,5.82779,5.8294,5.82513,5.82635,172000000.0
2006-08-23 04:30:00,5.82601,5.82851,5.825,5.82721,184000000.0
2006-08-23 04:45:00,5.82744,5.828,5.82491,5.82605,199000000.0
2006-08-23 05:00:00,5.82589,5.82707,5.82385,5.82622,193000000.0
2006-08-23 05:15:00,5.82616,5.82699,5.82423,5.82534,212000000.0
2006-08-23 05:30:00,5.82581,5.82675,5.82314,5.82382,215000000.0
2006-08-23 05:45:00,5.82376,5.82683,5.82376,5.8255,209000000.0
2006-08-23 06:00:00,5.82535,5.82773,5.82487,5.8254,231000000.0
2006-08-23 06:15:00,5.82526,5.82701,5.8249,5.82585,208000000.0
2006-08-23 06:30:00,5.82617,5.82829,5.82586,5.82814,201000000.0
2006-08-23 06:45:00,5.82798,5.82821,5.8259,5.82802,189000000.0
2006-08-23 07:00:00,5.82805,5.82945,5.82675,5.82886,199000000.0
2006-08-23 07:15:00,5.82892,5.82947,5.82556,5.82802,234000000.0
2006-08-23 07:30:00,5.82811,5.82853,5.82105,5.82687,179000000.0
2006-08-23 07:45:00,5.82708,5.82771,5.82546,5.82696,188000000.0
2006-08-23 08:00:00,5.82715,5.82823,5.82493,5.82615,196000000.0
2006-08-23 08:15:00,5.82631,5.82737,5.82359,5.82424,179000000.0
2006-08-23 08:30:00,5.82586,5.82649,5.82314,5.82485,176000000.0
2006-08-23 08:45:00,5.82487,5.82624,5.81802,5.81902,227000000.0
2006-08-23 09:00:00,5.81945,5.82024,5.8171,5.81941,195000000.0
2006-08-23 09:15:00,5.81975,5.81975,5.81095,5.81154,214000000.0
2006-08-23 09:30:00,5.81224,5.81285,5.80798,5.811,228000000.0
2006-08-23 09:45:00,5.81114,5.81325,5.80982,5.81109,218000000.0
2006-08-23 10:00:00,5.81026,5.81405,5.80931,5.81405,195000000.0
2006-08-23 10:15:00,5.81424,5.81524,5.81126,5.8124,194000000.0
2006-08-23 10:30:00,5.81226,5.81454,5.81154,5.81404,191000000.0
2006-08-23 10:45:00,5.81399,5.81604,5.81337,5.81535,176000000.0
2006-08-23 11:00:00,5.81579,5.81808,5.81406,5.81774,199000000.0
2006-08-23 11:15:00,5.81824,5.81839,5.81497,5.81657,203000000.0
2006-08-23 11:30:00,5.81658,5.81704,5.81176,5.81381,198000000.0
2006-08-23 11:45:00,5.81372,5.81672,5.8132,5.81545,182000000.0
2006-08-23 12:00:00,5.81574,5.81636,5.81275,5.81428,187000000.0
2006-08-23 12:15:00,5.81429,5.8153,5.81267,5.81427,183000000.0
2006-08-23 12:30:00,5.81444,5.81596,5.81315,5.81464,195000000.0
2006-08-23 12:45:00,5.81489,5.81675,5.81376,5.81655,193000000.0
2006-08-23 13:00:00,5.815,5.81614,5.81276,5.81411,237000000.0
2006-08-23 13:15:00,5.81435,5.81464,5.811,5.8123,203000000.0
2006-08-23 13:30:00,5.81234,5.81593,5.81205,5.8141,175000000.0
2006-08-23 13:45:00,5.81421,5.81535,5.81274,5.8148,181000000.0
2006-08-23 14:00:00,5.81525,5.81849,5.81382,5.81849,188000000.0
2006-08-23 14:15:00,5.81871,5.82048,5.81718,5.81851,193000000.0
2006-08-23 14:30:00,5.81831,5.81921,5.81405,5.81453,200000000.0
2006-08-23 14:45:00,5.8144,5.81685,5.81126,5.81283,187000000.0
2006-08-23 15:00:00,5.81306,5.81497,5.80932,5.81446,205000000.0
2006-08-23 15:15:00,5.81409,5.8149,5.81082,5.81226,198000000.0
2006-08-23 15:30:00,5.81314,5.8154,5.81032,5.8118,182000000.0
2006-08-23 15:45:00,5.8116,5.81189,5.80736,5.80852,230000000.0
2006-08-23 16:00:00,5.80779,5.80896,5.79987,5.80676,195000000.0
2006-08-23 16:15:00,5.80789,5.81976,5.80752,5.81754,182000000.0
2006-08-23 16:30:00,5.81852,5.82741,5.81745,5.82372,217000000.0
2006-08-23 16:45:00,5.82337,5.82538,5.81899,5.82391,177000000.0
2006-08-23 17:00:00,5.82446,5.8336,5.82446,5.83086,192000000.0
2006-08-23 17:15:00,5.83148,5.83286,5.82711,5.82843,188000000.0
2006-08-23 17:30:00,5.82759,5.82972,5.82429,5.82723,203000000.0
2006-08-23 17:45:00,5.82823,5.82938,5.82291,5.82542,212000000.0
2006-08-23 18:00:00,5.82493,5.82701,5.82205,5.8247,203000000.0
2006-08-23 18:15:00,5.8249,5.82786,5.82367,5.82702,191000000.0
2006-08-23 18:30:00,5.82698,5.83076,5.82595,5.82979,208000000.0
2006-08-23 18:45:00,5.83057,5.83221,5.82757,5.83066,200000000.0
2006-08-23 19:00:00,5.83,5.83166,5.82887,5.82926,214000000.0
2006-08-23 19:15:00,5.82885,5.82992,5.82637,5.82946,195000000.0
2006-08-23 19:30:00,5.82915,5.83033,5.82574,5.82953,199000000.0
2006-08-23 19:45:00,5.82896,5.83173,5.828,5.83085,209000000.0
2006-08-23 20:00:00,5.83111,5.83117,5.82687,5.82775,198000000.0
2006-08-23 20:15:00,5.82769,5.829,5.82589,5.82802,192000000.0
2006-08-23 20:30:00,5.82654,5.82722,5.82239,5.82497,218000000.0
2006-08-23 20:45:00,5.82492,5.82526,5.82312,5.82523,194000000.0
2006-08-23 21:00:00,5.82579,5.82652,5.82324,5.82476,200000000.0
2006-08-23 21:15:00,5.82424,5.8253,5.82266,5.82478,178000000.0
2006-08-23 21:30:00,5.8246,5.82805,5.82334,5.82674,212000000.0
2006-08-23 21:45:00,5.82707,5.82727,5.82438,5.82705,196000000.0
2006-08-23 22:00:00,5.82574,5.82721,5.82451,5.82491,210000000.0
2006-08-23 22:15:00,5.82623,5.82839,5.82468,5.82763,201000000.0
2006-08-23 22:30:00,5.82713,5.83107,5.82604,5.83005,179000000.0
2006-08-23 22:45:00,5.82991,5.83078,5.828,5.82905,202000000.0
2006-08-23 23:00:00,5.82905,5.82942,5.82639,5.82639,194000000.0
2006-08-23 23:15:00,5.82664,5.83074,5.82614,5.82615,195000000.0
2006-08-23 23:30:00,5.82647,5.82962,5.82586,5.82729,214000000.0
2006-08-23 23:45:00,5.82717,5.83058,5.82717,5.82757,219000000.0
2006-08-24 00:00:00,5.82805,5.8302,5.82783,5.82903,195000000.0
2006-08-24 00:15:00,5.82766,5.83198,5.82744,5.83105,191000000.0
2006-08-24 00:30:00,5.83108,5.83382,5.82939,5.83279,205000000.0
2006-08-24 00:45:00,5.8325,5.83391,5.83058,5.83148,189000000.0
2006-08-24 01:00:00,5.83458,5.83496,5.8296,5.83065,188000000.0
2006-08-24 01:15:00,5.83076,5.8329,5.82968,5.83209,192000000.0
2006-08-24 01:30:00,5.83283,5.83364,5.83103,5.83224,211000000.0
2006-08-24 01:45:00,5.83306,5.83309,5.82911,5.83079,196000000.0
2006-08-24 02:00:00,5.83009,5.83338,5.82965,5.83105,216000000.0
2006-08-24 02:15:00,5.83126,5.83217,5.82927,5.83013,203000000.0
2006-08-24 02:30:00,5.83029,5.83337,5.83025,5.83255,204000000.0
2006-08-24 02:45:00,5.8325,5.83436,5.8314,5.83177,200000000.0
2006-08-24 03:00:00,5.83245,5.84091,5.83245,5.84017,215000000.0
2006-08-24 03:15:00,5.84044,5.8421,5.83584,5.83736,183000000.0
2006-08-24 03:30:00,5.8364,5.8398,5.8364,5.83859,210000000.0
2006-08-24 03:45:00,5.8384,5.83973,5.8374,5.83918,190000000.0
2006-08-24 04:00:00,5.83739,5.84239,5.83739,5.83997,213000000.0
2006-08-24 04:15:00,5.83931,5.84061,5.83679,5.8375,172000000.0
2006-08-24 04:30:00,5.83861,5.8392,5.8352,5.83634,184000000.0
2006-08-24 04:45:00,5.83716,5.84016,5.83501,5.83833,199000000.0
2006-08-24 05:00:00,5.83824,5.83961,5.83645,5.83842,193000000.0
2006-08-24 05:15:00,5.83792,5.83994,5.83642,5.83781,212000000.0
2006-08-24 05:30:00,5.8367,5.83893,5.83611,5.83681,215000000.0
2006-08-24 05:45:00,5.83684,5.83898,5.83624,5.8374,209000000.0
2006-08-24 06:00:00,5.83723,5.83933,5.83687,5.83839,231000000.0
2006-08-24 06:15:00,5.83776,5.83993,5.8372,5.83727,208000000.0
2006-08-24 06:30:00,5.83745,5.83972,5.83698,5.83727,201000000.0
2006-08-24 06:45:00,5.83712,5.83947,5.83638,5.83787,189000000.0
2006-08-24 07:00:00,5.83767,5.83817,5.83336,5.83339,199000000.0
2006-08-24 07:15:00,5.83453,5.83532,5.83152,5.83244,234000000.0
2006-08-24 07:30:00,5.83231,5.83666,5.8321,5.83335,179000000.0
2006-08-24 07:45:00,5.83303,5.8356,5.83141,5.83505,188000000.0
2006-08-24 08:00:00,5.83567,5.8365,5.83038,5.83178,196000000.0
2006-08-24 08:15:00,5.83159,5.83607,5.83072,5.83518,179000000.0
2006-08-24 08:30:00,5.83438,5.83811,5.83225,5.83393,176000000.0
2006-08-24 08:45:00,5.83382,5.83487,5.83264,5.83388,227000000.0
2006-08-24 09:00:00,5.83276,5.83503,5.83157,5.83344,195000000.0
2006-08-24 09:15:00,5.83421,5.8359,5.83266,5.83455,214000000.0
2006-08-24 09:30:00,5.83425,5.83723,5.83349,5.83569,228000000.0
2006-08-24 09:45:00,5.83576,5.83996,5.83511,5.83894,218000000.0
2006-08-24 10:00:00,5.84021,5.84195,5.81608,5.81696,195000000.0
2006-08-24 10:15:00,5.8171,5.82196,5.81227,5.82144,194000000.0
2006-08-24 10:30:00,5.82112,5.83273,5.81395,5.815,191000000.0
2006-08-24 10:45:00,5.81495,5.81529,5.80472,5.8074,176000000.0
2006-08-24 11:00:00,5.80784,5.81174,5.80766,5.81013,199000000.0
2006-08-24 11:15:00,5.81128,5.81244,5.80885,5.81095,203000000.0
2006-08-24 11:30:00,5.81079,5.82016,5.80872,5.81101,198000000.0
2006-08-24 11:45:00,5.81123,5.81394,5.81017,5.81204,182000000.0
2006-08-24 12:00:00,5.8113,5.8124,5.80692,5.81002,187000000.0
2006-08-24 12:15:00,5.81037,5.81251,5.81014,5.81117,183000000.0
2006-08-24 12:30:00,5.81128,5.8123,5.81097,5.81217,195000000.0
2006-08-24 12:45:00,5.81178,5.81178,5.80675,5.8083,193000000.0
2006-08-24 13:00:00,5.80957,5.81021,5.80595,5.80678,237000000.0
2006-08-24 13:15:00,5.80794,5.80921,5.80639,5.80865,203000000.0
2006-08-24 13:30:00,5.80863,5.80897,5.80636,5.80681,175000000.0
2006-08-24 13:45:00,5.80795,5.80872,5.80508,5.80508,181000000.0
2006-08-24 14:00:00,5.80487,5.80917,5.80475,5.80917,188000000.0
2006-08-24 14:15:00,5.80947,5.80966,5.80637,5.8082,193000000.0
2006-08-24 14:30:00,5.80936,5.8182,5.80711,5.81647,200000000.0
2006-08-24 14:45:00,5.81675,5.81675,5.80902,5.81203,187000000.0
2006-08-24 15:00:00,5.8121,5.81268,5.80694,5.81072,205000000.0
2006-08-24 15:15:00,5.8104,5.81628,5.81014,5.81466,198000000.0
2006-08-24 15:30:00,5.81445,5.81695,5.81289,5.815,182000000.0
2006-08-24 15:45:00,5.81494,5.81513,5.80943,5.81316,230000000.0
2006-08-24 16:00:00,5.81292,5.81927,5.80836,5.81603,195000000.0
2006-08-24 16:15:00,5.8161,5.81971,5.81489,5.81862,182000000.0
2006-08-24 16:30:00,5.81915,5.82348,5.8159,5.82028,217000000.0
2006-08-24 16:45:00,5.82077,5.82664,5.81905,5.82572,177000000.0
2006-08-24 17:00:00,5.82527,5.83034,5.82403,5.82955,192000000.0
2006-08-24 17:15:00,5.82966,5.83204,5.82784,5.83031,188000000.0
2006-08-24 17:30:00,5.82994,5.83245,5.82818,5.83245,203000000.0
2006-08-24 17:45:00,5.83323,5.84087,5.8325,5.84087,212000000.0
2006-08-24 18:00:00,5.84053,5.84156,5.83673,5.83967,203000000.0
2006-08-24 18:15:00,5.8395,5.84014,5.83395,5.83607,191000000.0
2006-08-24 18:30:00,5.83699,5.83915,5.8357,5.83863,208000000.0
2006-08-24 18:45:00,5.83897,5.83969,5.83475,5.83588,200000000.0
2006-08-24 19:00:00,5.83618,5.83984,5.83503,5.83883,214000000.0
2006-08-24 19:15:00,5.83856,5.84017,5.83764,5.83879,195000000.0
2006-08-24 19:30:00,5.83878,5.84065,5.83743,5.83882,199000000.0
2006-08-24 19:45:00,5.83859,5.83963,5.83693,5.83754,209000000.0
2006-08-24 20:00:00,5.83716,5.83994,5.83664,5.83849,198000000.0
2006-08-24 20:15:00,5.83813,5.83923,5.83593,5.83621,192000000.0
2006-08-24 20:30:00,5.83612,5.83948,5.83598,5.83934,218000000.0
2006-08-24 20:45:00,5.83923,5.84016,5.83754,5.8389,194000000.0
2006-08-24 21:00:00,5.83921,5.84111,5.83742,5.83898,200000000.0
2006-08-24 21:15:00,5.83885,5.84176,5.83828,5.83978,178000000.0
2006-08-24 21:30:00,5.84026,5.84244,5.83901,5.84018,212000000.0
2006-08-24 21:45:00,5.83889,5.84196,5.83846,5.84117,196000000.0
2006-08-24 22:00:00,5.84152,5.84351,5.83989,5.84163,210000000.0
2006-08-24 22:15:00,5.84173,5.84399,5.84173,5.84276,201000000.0
2006-08-24 22:30:00,5.8423,5.84295,5.84016,5.84132,179000000.0
2006-08-24 22:45:00,5.84153,5.84255,5.83798,5.83867,202000000.0
2006-08-24 23:00:00,5.83776,5.83887,5.83571,5.83709,194000000.0
2006-08-24 23:15:00,5.83647,5.8375,5.8349,5.83621,195000000.0
2006-08-24 23:30:00,5.83623,5.83887,5.83555,5.8379,214000000.0
2006-08-24 23:45:00,5.83736,5.8389,5.83606,5.83788,219000000.0
2006-08-25 00:00:00,5.83793,5.8426,5.83729,5.84145,195000000.0
2006-08-25 00:15:00,5.84117,5.84375,5.8404,5.84252,191000000.0
2006-08-25 00:30:00,5.8421,5.84294,5.84023,5.84123,205000000.0
2006-08-25 00:45:00,5.84158,5.8422,5.83939,5.84053,189000000.0
2006-08-25 01:00:00,5.84076,5.84152,5.83879,5.83953,188000000.0
2006-08-25 01:15:00,5.83928,5.84183,5.83609,5.83691,192000000.0
2006-08-25 01:30:00,5.83683,5.84051,5.83519,5.83917,211000000.0
2006-08-25 01:45:00,5.83961,5.84264,5.83851,5.83936,196000000.0
2006-08-25 02:00:00,5.83994,5.84627,5.8398,5.84043,216000000.0
2006-08-25 02:15:00,5.83999,5.84191,5.83777,5.83856,203000000.0
2006-08-25 02:30:00,5.83873,5.84123,5.83598,5.83719,204000000.0
2006-08-25 02:45:00,5.83726,5.8393,5.8356,5.8357,200000000.0
2006-08-25 03:00:00,5.83545,5.83912,5.83541,5.83721,215000000.0
2006-08-25 03:15:00,5.83685,5.83923,5.83524,5.83711,183000000.0
2006-08-25 03:30:00,5.8369,5.83793,5.83476,5.83659,210000000.0
2006-08-25 03:45:00,5.83636,5.83882,5.83633,5.8368,190000000.0
2006-08-25 04:00:00,5.83645,5.83844,5.83594,5.8366,213000000.0
2006-08-25 04:15:00,5.83641,5.83844,5.83576,5.83831,172000000.0
2006-08-25 04:30:00,5.83821,5.83929,5.83436,5.83536,184000000.0
2006-08-25 04:45:00,5.83555,5.83669,5.8314,5.83175,199000000.0
2006-08-25 05:00:00,5.83224,5.83282,5.83021,5.83131,193000000.0
2006-08-25 05:15:00,5.83163,5.83315,5.83044,5.83207,212000000.0
2006-08-25 05:30:00,5.83263,5.83393,5.83087,5.83269,215000000.0
2006-08-25 05:45:00,5.83291,5.83525,5.8322,5.83351,209000000.0
2006-08-25 06:00:00,5.8337,5.83609,5.83298,5.83351,231000000.0
2006-08-25 06:15:00,5.83342,5.8343,5.83115,5.8318,208000000.0
2006-08-25 06:30:00,5.83291,5.83372,5.83086,5.83254,201000000.0
2006-08-25 06:45:00,5.83322,5.83417,5.83174,5.83275,189000000.0
2006-08-25 07:00:00,5.83267,5.83453,5.83197,5.83447,199000000.0
2006-08-25 07:15:00,5.83423,5.83718,5.83206,5.83643,234000000.0
2006-08-25 07:30:00,5.83609,5.83848,5.83407,5.83623,179000000.0
2006-08-25 07:45:00,5.837,5.83907,5.8348,5.83749,188000000.0
2006-08-25 08:00:00,5.83753,5.84089,5.83616,5.83918,196000000.0
2006-08-25 08:15:00,5.83908,5.84266,5.83715,5.8419,179000000.0
2006-08-25 08:30:00,5.84272,5.84576,5.83637,5.83976,176000000.0
2006-08-25 08:45:00,5.8394,5.84339,5.83795,5.8426,227000000.0
2006-08-25 09:00:00,5.84195,5.84351,5.83801,5.84071,195000000.0
2006-08-25 09:15:00,5.84032,5.84097,5.83699,5.84017,214000000.0
2006-08-25 09:30:00,5.84048,5.84141,5.83327,5.8336,228000000.0
2006-08-25 09:45:00,5.83329,5.83625,5.83165,5.83533,218000000.0
2006-08-25 10:00:00,5.83563,5.83607,5.83222,5.83525,195000000.0
2006-08-25 10:15:00,5.83519,5.83572,5.83132,5.83348,194000000.0
2006-08-25 10:30:00,5.83294,5.83655,5.83203,5.83626,191000000.0
2006-08-25 10:45:00,5.83635,5.83783,5.83414,5.83656,176000000.0
2006-08-25 11:00:00,5.83667,5.83825,5.83431,5.83509,199000000.0
2006-08-25 11:15:00,5.83508,5.83627,5.83346,5.83486,203000000.0
2006-08-25 11:30:00,5.8343,5.83652,5.83317,5.8347,198000000.0
2006-08-25 11:45:00,5.83587,5.83837,5.8346,5.83835,182000000.0
2006-08-25 12:00:00,5.83835,5.83835,5.83301,5.83568,187000000.0
2006-08-25 12:15:00,5.83444,5.83861,5.83363,5.83815,183000000.0
2006-08-25 12:30:00,5.83861,5.83866,5.8347,5.83579,195000000.0
2006-08-25 12:45:00,5.83565,5.83765,5.83369,5.8372,193000000.0
2006-08-25 13:00:00,5.83716,5.83859,5.83538,5.83783,237000000.0
2006-08-25 13:15:00,5.83589,5.83991,5.83495,5.83911,203000000.0
2006-08-25 13:30:00,5.83875,5.83875,5.83411,5.83444,175000000.0
2006-08-25 13:45:00,5.83483,5.83829,5.8344,5.83694,181000000.0
2006-08-25 14:00:00,5.83657,5.83923,5.83528,5.8387,188000000.0
2006-08-25 14:15:00,5.84026,5.84449,5.83899,5.84289,193000000.0
2006-08-25 14:30:00,5.84222,5.84349,5.84043,5.84101,200000000.0
2006-08-25 14:45:00,5.84069,5.84189,5.83783,5.83866,187000000.0
2006-08-25 15:00:00,5.83859,5.84214,5.83843,5.84016,205000000.0
2006-08-25 15:15:00,5.84054,5.84159,5.83884,5.84023,198000000.0
2006-08-25 15:30:00,5.84019,5.84213,5.83905,5.8396,182000000.0
2006-08-25 15:45:00,5.83949,5.84294,5.83856,5.84165,230000000.0
2006-08-25 16:00:00,5.84132,5.85653,5.83867,5.85576,195000000.0
2006-08-25 16:15:00,5.85602,5.85602,5.85072,5.85072,182000000.0
2006-08-25 16:30:00,5.85171,5.85322,5.84762,5.84949,217000000.0
2006-08-25 16:45:00,5.8492,5.85047,5.84482,5.84638,177000000.0
2006-08-25 17:00:00,5.84645,5.84728,5.83543,5.83628,192000000.0
2006-08-25 17:15:00,5.83385,5.83656,5.83188,5.8329,188000000.0
2006-08-25 17:30:00,5.83296,5.83981,5.83123,5.83865,203000000.0
2006-08-25 17:45:00,5.83919,5.84066,5.83561,5.83719,212000000.0
2006-08-25 18:00:00,5.83673,5.84281,5.83673,5.84186,203000000.0
2006-08-25 18:15:00,5.84167,5.84297,5.83783,5.83874,191000000.0
2006-08-25 18:30:00,5.83895,5.84343,5.83804,5.84281,208000000.0
2006-08-25 18:45:00,5.84214,5.84355,5.84014,5.84318,200000000.0
2006-08-25 19:00:00,5.84352,5.84452,5.84067,5.84162,214000000.0
2006-08-25 19:15:00,5.84192,5.8431,5.84034,5.84047,195000000.0
2006-08-25 19:30:00,5.84042,5.843,5.83979,5.84154,199000000.0
2006-08-25 19:45:00,5.84156,5.84368,5.84016,5.84221,209000000.0
2006-08-25 20:00:00,5.8421,5.84283,5.8398,5.84153,198000000.0
2006-08-25 20:15:00,5.84124,5.84283,5.83909,5.84065,192000000.0
2006-08-25 20:30:00,5.84001,5.8433,5.83894,5.84088,218000000.0
2006-08-25 20:45:00,5.83973,5.84113,5.83801,5.83955,194000000.0
2006-08-25 21:00:00,5.83977,5.84171,5.83806,5.84043,200000000.0
2006-08-25 21:15:00,5.84057,5.84229,5.839,5.84059,178000000.0
2006-08-25 21:30:00,5.84064,5.84277,5.83974,5.84177,212000000.0
2006-08-25 21:45:00,5.84128,5.84353,5.84031,5.84263,196000000.0
2006-08-25 22:00:00,5.8418,5.84424,5.84113,5.84296,210000000.0
2006-08-25 22:15:00,5.84339,5.84433,5.84174,5.84319,201000000.0
2006-08-25 22:30:00,5.84295,5.84438,5.84156,5.84269,179000000.0
2006-08-25 22:45:00,5.84325,5.84466,5.84141,5.84405,202000000.0
2006-08-28 02:00:00,5.83942,5.8418,5.83869,5.83998,216000000.0
2006-08-28 02:15:00,5.84021,5.84148,5.83692,5.83721,203000000.0
2006-08-28 02:30:00,5.83691,5.83909,5.83533,5.83603,204000000.0
2006-08-28 02:45:00,5.83598,5.8376,5.83438,5.83461,200000000.0
2006-08-28 03:00:00,5.83438,5.8373,5.83395,5.83549,215000000.0
2006-08-28 03:15:00,5.83534,5.83599,5.83373,5.83423,183000000.0
2006-08-28 03:30:00,5.83455,5.83641,5.83384,5.83588,210000000.0
2006-08-28 03:45:00,5.83551,5.83551,5.83201,5.83509,190000000.0
2006-08-28 04:00:00,5.83489,5.83519,5.83303,5.83401,213000000.0
2006-08-28 04:15:00,5.8342,5.83643,5.83323,5.83475,172000000.0
2006-08-28 04:30:00,5.83423,5.83467,5.83135,5.83314,184000000.0
2006-08-28 04:45:00,5.83383,5.83392,5.8309,5.83285,199000000.0
2006-08-28 05:00:00,5.83254,5.83427,5.83169,5.83306,193000000.0
2006-08-28 05:15:00,5.83287,5.83349,5.82373,5.8246,212000000.0
2006-08-28 05:30:00,5.8239,5.82545,5.82053,5.82297,215000000.0
2006-08-28 05:45:00,5.82319,5.82666,5.82307,5.8238,209000000.0
2006-08-28 06:00:00,5.82296,5.8254,5.82173,5.82346,231000000.0
2006-08-28 06:15:00,5.82381,5.82835,5.82381,5.8264,208000000.0
2006-08-28 06:30:00,5.8259,5.82693,5.82311,5.82404,201000000.0
2006-08-28 06:45:00,5.82393,5.82584,5.82306,5.82401,189000000.0
2006-08-28 07:00:00,5.82418,5.82466,5.82097,5.82375,199000000.0
2006-08-28 07:15:00,5.82307,5.82526,5.82206,5.82334,234000000.0
2006-08-28 07:30:00,5.82263,5.82389,5.82117,5.82312,179000000.0
2006-08-28 07:45:00,5.82352,5.82519,5.82224,5.8251,188000000.0
2006-08-28 08:00:00,5.82519,5.82662,5.82305,5.82489,196000000.0
2006-08-28 08:15:00,5.82433,5.82775,5.82314,5.82695,179000000.0
2006-08-28 08:30:00,5.82759,5.82833,5.82528,5.82666,176000000.0
2006-08-28 08:45:00,5.82588,5.82726,5.82315,5.82401,227000000.0
2006-08-28 09:00:00,5.8234,5.8254,5.82147,5.82371,195000000.0
2006-08-28 09:15:00,5.82326,5.82457,5.81563,5.8172,214000000.0
2006-08-28 09:30:00,5.81702,5.82039,5.81546,5.81939,228000000.0
2006-08-28 09:45:00,5.81994,5.82046,5.81779,5.81962,218000000.0
2006-08-28 10:00:00,5.81969,5.82007,5.81634,5.81886,195000000.0
2006-08-28 10:15:00,5.8192,5.823,5.81813,5.82187,194000000.0
2006-08-28 10:30:00,5.8219,5.82291,5.81808,5.82008,191000000.0
2006-08-28 10:45:00,5.82007,5.82069,5.81543,5.81717,176000000.0
2006-08-28 11:00:00,5.81633,5.81878,5.81599,5.8185,199000000.0
2006-08-28 11:15:00,5.81848,5.82125,5.81768,5.81943,203000000.0
2006-08-28 11:30:00,5.82096,5.82096,5.8166,5.81809,198000000.0
2006-08-28 11:45:00,5.81793,5.81867,5.81559,5.81686,182000000.0
2006-08-28 12:00:00,5.81747,5.81827,5.81602,5.81786,187000000.0
2006-08-28 12:15:00,5.81793,5.81882,5.81609,5.81782,183000000.0
2006-08-28 12:30:00,5.81807,5.81851,5.81461,5.81503,195000000.0
2006-08-28 12:45:00,5.81421,5.81699,5.81296,5.81699,193000000.0
2006-08-28 13:00:00,5.8174,5.81968,5.81532,5.81785,237000000.0
2006-08-28 13:15:00,5.81732,5.8209,5.81581,5.82013,203000000.0
2006-08-28 13:30:00,5.81974,5.82153,5.81737,5.81798,175000000.0
2006-08-28 13:45:00,5.81825,5.82194,5.81768,5.82133,181000000.0
2006-08-28 14:00:00,5.82112,5.82199,5.81738,5.82199,188000000.0
2006-08-28 14:15:00,5.82317,5.8245,5.82037,5.82194,193000000.0
2006-08-28 14:30:00,5.8213,5.82271,5.81947,5.82049,200000000.0
2006-08-28 14:45:00,5.82037,5.82261,5.81808,5.8211,187000000.0
2006-08-28 15:00:00,5.82072,5.82372,5.8195,5.82172,205000000.0
2006-08-28 15:15:00,5.82174,5.82358,5.82074,5.82124,198000000.0
2006-08-28 15:30:00,5.82094,5.82252,5.81923,5.82101,182000000.0
2006-08-28 15:45:00,5.82088,5.82124,5.81631,5.81863,230000000.0
2006-08-28 16:00:00,5.81825,5.81934,5.81589,5.81852,195000000.0
2006-08-28 16:15:00,5.81789,5.82054,5.8161,5.81764,182000000.0
2006-08-28 16:30:00,5.81848,5.82488,5.81712,5.82277,217000000.0
2006-08-28 16:45:00,5.82243,5.82729,5.82146,5.82663,177000000.0
2006-08-28 17:00:00,5.82674,5.83034,5.82559,5.82917,192000000.0
2006-08-28 17:15:00,5.83044,5.83044,5.82744,5.82889,188000000.0
2006-08-28 17:30:00,5.82889,5.83133,5.82848,5.83063,203000000.0
2006-08-28 17:45:00,5.83031,5.83155,5.82711,5.82994,212000000.0
2006-08-28 18:00:00,5.82965,5.8314,5.82745,5.82823,203000000.0
2006-08-28 18:15:00,5.82803,5.82849,5.82304,5.82417,191000000.0
2006-08-28 18:30:00,5.8245,5.82685,5.82314,5.82592,208000000.0
2006-08-28 18:45:00,5.82585,5.82809,5.82524,5.82691,200000000.0
2006-08-28 19:00:00,5.82695,5.82885,5.82495,5.82761,214000000.0
2006-08-28 19:15:00,5.82751,5.82919,5.82577,5.82766,195000000.0
2006-08-28 19:30:00,5.82766,5.82879,5.82672,5.82808,199000000.0
2006-08-28 19:45:00,5.82797,5.82852,5.82455,5.82617,209000000.0
2006-08-28 20:00:00,5.82609,5.82744,5.82393,5.82553,198000000.0
2006-08-28 20:15:00,5.82551,5.82739,5.82397,5.82492,192000000.0
2006-08-28 20:30:00,5.825,5.82768,5.82429,5.82657,218000000.0
2006-08-28 20:45:00,5.82657,5.82837,5.82544,5.82785,194000000.0
2006-08-28 21:00:00,5.82906,5.83023,5.82533,5.82663,200000000.0
2006-08-28 21:15:00,5.82665,5.82901,5.82464,5.82698,178000000.0
2006-08-28 21:30:00,5.82636,5.82886,5.82555,5.82616,212000000.0
2006-08-28 21:45:00,5.82617,5.82875,5.82499,5.82642,196000000.0
2006-08-28 22:00:00,5.82675,5.8283,5.82569,5.82575,210000000.0
2006-08-28 22:15:00,5.82634,5.82976,5.82634,5.82976,201000000.0
2006-08-28 22:30:00,5.83006,5.8309,5.82644,5.82739,179000000.0
2006-08-28 22:45:00,5.82759,5.83282,5.82713,5.83111,202000000.0
2006-08-28 23:00:00,5.83131,5.83289,5.8301,5.83214,194000000.0
2006-08-28 23:15:00,5.83245,5.83276,5.82991,5.82991,195000000.0
2006-08-28 23:30:00,5.83012,5.83176,5.82843,5.82951,214000000.0
2006-08-28 23:45:00,5.82893,5.83037,5.82742,5.82773,219000000.0
2006-08-29 00:00:00,5.82812,5.83037,5.82716,5.82872,195000000.0
2006-08-29 00:15:00,5.82837,5.8306,5.82717,5.82731,191000000.0
2006-08-29 00:30:00,5.82786,5.82846,5.8248,5.82558,205000000.0
2006-08-29 00:45:00,5.82575,5.82686,5.82441,5.82487,189000000.0
2006-08-29 01:00:00,5.825,5.82664,5.82411,5.82466,188000000.0
2006-08-29 01:15:00,5.82436,5.82683,5.82427,5.82474,192000000.0
2006-08-29 01:30:00,5.82485,5.82789,5.82404,5.82671,211000000.0
2006-08-29 01:45:00,5.82722,5.82747,5.82481,5.82614,196000000.0
2006-08-29 02:00:00,5.82625,5.82732,5.82258,5.82331,216000000.0
2006-08-29 02:15:00,5.82347,5.82441,5.82157,5.82188,203000000.0
2006-08-29 02:30:00,5.82192,5.82314,5.81705,5.81734,204000000.0
2006-08-29 02:45:00,5.81729,5.81942,5.81633,5.81723,200000000.0
2006-08-29 03:00:00,5.81831,5.81945,5.81726,5.81775,215000000.0
2006-08-29 03:15:00,5.81764,5.81793,5.81753,5.81765,183000000.0
2006-08-29 03:30:00,5.81773,5.81986,5.81721,5.81785,210000000.0
2006-08-29 03:45:00,5.81806,5.8184,5.81328,5.81484,190000000.0
2006-08-29 04:00:00,5.81422,5.81551,5.81276,5.81451,213000000.0
2006-08-29 04:15:00,5.81507,5.81679,5.81408,5.81599,172000000.0
2006-08-29 04:30:00,5.81599,5.81648,5.81363,5.81399,184000000.0
2006-08-29 04:45:00,5.81475,5.81567,5.81323,5.81378,199000000.0
2006-08-29 05:00:00,5.81402,5.81496,5.81186,5.81243,193000000.0
2006-08-29 05:15:00,5.8126,5.81611,5.81152,5.81484,212000000.0
2006-08-29 05:30:00,5.81475,5.81647,5.81353,5.81408,215000000.0
2006-08-29 05:45:00,5.8143,5.81559,5.81314,5.81335,209000000.0
2006-08-29 06:00:00,5.81388,5.81418,5.81057,5.81114,231000000.0
2006-08-29 06:15:00,5.81119,5.81318,5.80983,5.81092,208000000.0
2006-08-29 06:30:00,5.8116,5.8124,5.80767,5.81146,201000000.0
2006-08-29 06:45:00,5.81148,5.81234,5.80836,5.81136,189000000.0
2006-08-29 07:00:00,5.8112,5.81321,5.80953,5.81228,199000000.0
2006-08-29 07:15:00,5.81229,5.81308,5.80955,5.81091,234000000.0
2006-08-29 07:30:00,5.81105,5.81695,5.80925,5.81194,179000000.0
2006-08-29 07:45:00,5.81191,5.81618,5.81,5.81059,188000000.0
2006-08-29 08:00:00,5.81165,5.81477,5.81142,5.8125,196000000.0
2006-08-29 08:15:00,5.81231,5.81309,5.80892,5.81038,179000000.0
2006-08-29 08:30:00,5.81083,5.81463,5.80934,5.81323,176000000.0
2006-08-29 08:45:00,5.81436,5.81463,5.80976,5.81054,227000000.0
2006-08-29 09:00:00,5.81045,5.81153,5.80622,5.80695,195000000.0
2006-08-29 09:15:00,5.80756,5.80922,5.80471,5.80889,214000000.0
2006-08-29 09:30:00,5.81035,5.81246,5.80833,5.81203,228000000.0
2006-08-29 09:45:00,5.81197,5.81287,5.8089,5.80978,218000000.0
2006-08-29 10:00:00,5.81043,5.81344,5.80887,5.81018,195000000.0
2006-08-29 10:15:00,5.81088,5.81156,5.8067,5.80721,194000000.0
2006-08-29 10:30:00,5.80791,5.81238,5.80731,5.81194,191000000.0
2006-08-29 10:45:00,5.81234,5.81674,5.81073,5.81644,176000000.0
2006-08-29 11:00:00,5.81503,5.81656,5.81336,5.81427,199000000.0
2006-08-29 11:15:00,5.81407,5.81841,5.81231,5.81696,203000000.0
2006-08-29 11:30:00,5.81682,5.8186,5.81461,5.81796,198000000.0
2006-08-29 11:45:00,5.81739,5.8204,5.81578,5.81811,182000000.0
2006-08-29 12:00:00,5.81828,5.82014,5.81702,5.81918,187000000.0
2006-08-29 12:15:00,5.81875,5.81896,5.81565,5.81751,183000000.0
2006-08-29 12:30:00,5.81734,5.81762,5.81466,5.8155,195000000.0
2006-08-29 12:45:00,5.81664,5.82049,5.81565,5.81978,193000000.0
2006-08-29 13:00:00,5.82006,5.82108,5.81709,5.81954,237000000.0
2006-08-29 13:15:00,5.82009,5.82078,5.81596,5.81784,203000000.0
2006-08-29 13:30:00,5.8177,5.81913,5.81518,5.81546,175000000.0
2006-08-29 13:45:00,5.81541,5.81674,5.81424,5.81628,181000000.0
2006-08-29 14:00:00,5.81464,5.81964,5.81419,5.81949,188000000.0
2006-08-29 14:15:00,5.81913,5.82201,5.81726,5.81838,193000000.0
2006-08-29 14:30:00,5.81871,5.81941,5.81551,5.8165,200000000.0
2006-08-29 14:45:00,5.81629,5.82284,5.81605,5.82243,187000000.0
2006-08-29 15:00:00,5.82201,5.82397,5.81979,5.82152,205000000.0
2006-08-29 15:15:00,5.82161,5.82275,5.81865,5.82134,198000000.0
2006-08-29 15:30:00,5.82099,5.82637,5.82069,5.82483,182000000.0
2006-08-29 15:45:00,5.82479,5.82583,5.82069,5.82391,230000000.0
2006-08-29 16:00:00,5.82302,5.82991,5.81942,5.82842,195000000.0
2006-08-29 16:15:00,5.82852,5.84168,5.82801,5.83985,182000000.0
2006-08-29 16:30:00,5.83936,5.84061,5.83644,5.83927,217000000.0
2006-08-29 16:45:00,5.83918,5.84491,5.83801,5.84194,177000000.0
2006-08-29 17:00:00,5.84284,5.84519,5.84178,5.84304,192000000.0
2006-08-29 17:15:00,5.84177,5.84282,5.83791,5.84021,188000000.0
2006-08-29 17:30:00,5.8406,5.84245,5.83766,5.84245,203000000.0
2006-08-29 17:45:00,5.84206,5.84275,5.83796,5.8382,212000000.0
2006-08-29 18:00:00,5.837,5.83992,5.83622,5.83832,203000000.0
2006-08-29 18:15:00,5.83775,5.84028,5.83662,5.83959,191000000.0
2006-08-29 18:30:00,5.84022,5.84022,5.83679,5.83816,208000000.0
2006-08-29 18:45:00,5.83841,5.84143,5.8378,5.84025,200000000.0
2006-08-29 19:00:00,5.83999,5.84087,5.83646,5.83683,214000000.0
2006-08-29 19:15:00,5.83678,5.83739,5.83442,5.83497,195000000.0
2006-08-29 19:30:00,5.83493,5.83624,5.83275,5.83471,199000000.0
2006-08-29 19:45:00,5.83431,5.83906,5.83423,5.83686,209000000.0
2006-08-29 20:00:00,5.83863,5.84055,5.82143,5.82456,198000000.0
2006-08-29 20:15:00,5.82376,5.82394,5.81381,5.81556,192000000.0
2006-08-29 20:30:00,5.81558,5.81597,5.8071,5.81038,218000000.0
2006-08-29 20:45:00,5.80994,5.8125,5.80544,5.80761,194000000.0
2006-08-29 21:00:00,5.80806,5.81045,5.80705,5.80892,200000000.0
2006-08-29 21:15:00,5.80832,5.81065,5.80674,5.80917,178000000.0
2006-08-29 21:30:00,5.80925,5.81074,5.80751,5.81009,212000000.0
2006-08-29 21:45:00,5.80912,5.81274,5.80912,5.81146,196000000.0
2006-08-29 22:00:00,5.81113,5.81294,5.80921,5.81203,210000000.0
2006-08-29 22:15:00,5.81178,5.81345,5.81029,5.81207,201000000.0
2006-08-29 22:30:00,5.81194,5.81231,5.80866,5.81057,179000000.0
2006-08-29 22:45:00,5.81108,5.8125,5.8094,5.81057,202000000.0
2006-08-29 23:00:00,5.81205,5.8122,5.80837,5.80915,194000000.0
2006-08-29 23:15:00,5.80915,5.81092,5.80791,5.81092,195000000.0
2006-08-29 23:30:00,5.81121,5.81164,5.80892,5.8099,214000000.0
2006-08-29 23:45:00,5.81036,5.812,5.80742,5.8082,219000000.0
2006-08-30 00:00:00,5.80796,5.80976,5.80578,5.80695,195000000.0
2006-08-30 00:15:00,5.80843,5.81152,5.80491,5.80717,191000000.0
2006-08-30 00:30:00,5.8074,5.8118,5.80717,5.81061,205000000.0
2006-08-30 00:45:00,5.81071,5.81143,5.80811,5.80879,189000000.0
2006-08-30 01:00:00,5.80885,5.81061,5.80656,5.80769,188000000.0
2006-08-30 01:15:00,5.80693,5.8092,5.80609,5.80678,192000000.0
2006-08-30 01:30:00,5.8069,5.80851,5.80564,5.80631,211000000.0
2006-08-30 01:45:00,5.80712,5.80989,5.80614,5.80725,196000000.0
2006-08-30 02:00:00,5.8069,5.81174,5.80675,5.80811,216000000.0
2006-08-30 02:15:00,5.80836,5.81057,5.80259,5.80299,203000000.0
2006-08-30 02:30:00,5.80333,5.80603,5.80238,5.80433,204000000.0
2006-08-30 02:45:00,5.80426,5.80576,5.80135,5.80135,200000000.0
2006-08-30 03:00:00,5.80157,5.80568,5.80058,5.80333,215000000.0
2006-08-30 03:15:00,5.80237,5.80359,5.8001,5.80092,183000000.0
2006-08-30 03:30:00,5.80175,5.80845,5.79899,5.80673,210000000.0
2006-08-30 03:45:00,5.80667,5.80967,5.80651,5.80782,190000000.0
2006-08-30 04:00:00,5.80766,5.80937,5.80661,5.80797,213000000.0
2006-08-30 04:15:00,5.80795,5.81203,5.80619,5.81155,172000000.0
2006-08-30 04:30:00,5.81125,5.81299,5.81034,5.81132,184000000.0
2006-08-30 04:45:00,5.81092,5.81229,5.80917,5.80952,199000000.0
2006-08-30 05:00:00,5.80891,5.81051,5.80759,5.80894,193000000.0
2006-08-30 05:15:00,5.80821,5.80928,5.80691,5.80824,212000000.0
2006-08-30 05:30:00,5.80809,5.81003,5.80715,5.80775,215000000.0
2006-08-30 05:45:00,5.80799,5.80963,5.80658,5.80899,209000000.0
2006-08-30 06:00:00,5.80902,5.80902,5.8047,5.80493,231000000.0
2006-08-30 06:15:00,5.80477,5.80683,5.803,5.80427,208000000.0
2006-08-30 06:30:00,5.80451,5.80592,5.80163,5.80435,201000000.0
2006-08-30 06:45:00,5.80462,5.80626,5.80374,5.80374,189000000.0
2006-08-30 07:00:00,5.80407,5.80549,5.80121,5.80268,199000000.0
2006-08-30 07:15:00,5.8026,5.80485,5.80136,5.80373,234000000.0
2006-08-30 07:30:00,5.80495,5.80976,5.80399,5.80875,179000000.0
2006-08-30 07:45:00,5.8083,5.80994,5.80499,5.80511,188000000.0
2006-08-30 08:00:00,5.80501,5.80668,5.80379,5.80506,196000000.0
2006-08-30 08:15:00,5.80528,5.80885,5.80459,5.80712,179000000.0
2006-08-30 08:30:00,5.80823,5.80959,5.80665,5.80791,176000000.0
2006-08-30 08:45:00,5.80816,5.80884,5.80304,5.8037,227000000.0
2006-08-30 09:00:00,5.80358,5.81026,5.80307,5.80957,195000000.0
2006-08-30 09:15:00,5.81055,5.81149,5.80864,5.8101,214000000.0
2006-08-30 09:30:00,5.80971,5.81069,5.80727,5.80883,228000000.0
2006-08-30 09:45:00,5.80976,5.81006,5.80568,5.80726,218000000.0
2006-08-30 10:00:00,5.80683,5.80721,5.80312,5.80579,195000000.0
2006-08-30 10:15:00,5.80548,5.80686,5.80231,5.80362,194000000.0
2006-08-30 10:30:00,5.80487,5.80994,5.80314,5.80633,191000000.0
2006-08-30 10:45:00,5.80715,5.80804,5.80395,5.80598,176000000.0
2006-08-30 11:00:00,5.80625,5.80956,5.8052,5.8089,199000000.0
2006-08-30 11:15:00,5.80897,5.81024,5.80767,5.80972,203000000.0
2006-08-30 11:30:00,5.81019,5.8116,5.80737,5.81011,198000000.0
2006-08-30 11:45:00,5.80988,5.81415,5.80845,5.8134,182000000.0
2006-08-30 12:00:00,5.81253,5.81255,5.80659,5.80951,187000000.0
2006-08-30 12:15:00,5.80951,5.80951,5.80629,5.80943,183000000.0
2006-08-30 12:30:00,5.81044,5.81166,5.80738,5.80881,195000000.0
2006-08-30 12:45:00,5.8088,5.81426,5.80811,5.81389,193000000.0
2006-08-30 13:00:00,5.81399,5.81625,5.81146,5.81304,237000000.0
2006-08-30 13:15:00,5.81325,5.81488,5.81143,5.81266,203000000.0
2006-08-30 13:30:00,5.81213,5.81436,5.81125,5.8124,175000000.0
2006-08-30 13:45:00,5.81255,5.81416,5.80987,5.81086,181000000.0
2006-08-30 14:00:00,5.81107,5.81421,5.80904,5.81388,188000000.0
2006-08-30 14:15:00,5.81358,5.81404,5.80795,5.80978,193000000.0
2006-08-30 14:30:00,5.81034,5.81532,5.80596,5.81265,200000000.0
2006-08-30 14:45:00,5.81241,5.81411,5.80743,5.80795,187000000.0
2006-08-30 15:00:00,5.80801,5.81339,5.8023,5.80308,205000000.0
2006-08-30 15:15:00,5.80268,5.80535,5.80043,5.80404,198000000.0
2006-08-30 15:30:00,5.80246,5.80916,5.80206,5.80548,182000000.0
2006-08-30 15:45:00,5.80708,5.80805,5.80378,5.80805,230000000.0
2006-08-30 16:00:00,5.80871,5.80871,5.8049,5.80553,195000000.0
2006-08-30 16:15:00,5.80528,5.80589,5.8029,5.80486,182000000.0
2006-08-30 16:30:00,5.80484,5.81202,5.80383,5.81062,217000000.0
2006-08-30 16:45:00,5.81064,5.81168,5.80507,5.80737,177000000.0
2006-08-30 17:00:00,5.80727,5.8113,5.80538,5.81012,192000000.0
2006-08-30 17:15:00,5.80957,5.81234,5.80815,5.80976,188000000.0
2006-08-30 17:30:00,5.8099,5.81317,5.80857,5.80998,203000000.0
2006-08-30 17:45:00,5.81027,5.81352,5.80826,5.81043,212000000.0
2006-08-30 18:00:00,5.81044,5.81184,5.80709,5.80838,203000000.0
2006-08-30 18:15:00,5.80888,5.80936,5.80611,5.80729,191000000.0
2006-08-30 18:30:00,5.80865,5.81343,5.80734,5.81187,208000000.0
2006-08-30 18:45:00,5.8112,5.81272,5.80793,5.81186,200000000.0
2006-08-30 19:00:00,5.81216,5.81216,5.80859,5.80884,214000000.0
2006-08-30 19:15:00,5.80855,5.81201,5.80803,5.80846,195000000.0
2006-08-30 19:30:00,5.80785,5.80919,5.80611,5.80785,199000000.0
2006-08-30 19:45:00,5.80763,5.80894,5.80666,5.80837,209000000.0
2006-08-30 20:00:00,5.80826,5.80913,5.80337,5.80454,198000000.0
2006-08-30 20:15:00,5.80414,5.80712,5.80317,5.80327,192000000.0
2006-08-30 20:30:00,5.80422,5.80764,5.80368,5.80589,218000000.0
2006-08-30 20:45:00,5.80608,5.80766,5.80417,5.80766,194000000.0
2006-08-30 21:00:00,5.80797,5.80889,5.80529,5.80723,200000000.0
2006-08-30 21:15:00,5.80766,5.8088,5.8044,5.80575,178000000.0
2006-08-30 21:30:00,5.80618,5.80906,5.8044,5.80482,212000000.0
2006-08-30 21:45:00,5.80486,5.8072,5.80384,5.8045,196000000.0
2006-08-30 22:00:00,5.80393,5.80977,5.80393,5.80578,210000000.0
2006-08-30 22:15:00,5.80545,5.80837,5.8038,5.80613,201000000.0
2006-08-30 22:30:00,5.80542,5.80721,5.80395,5.80579,179000000.0
2006-08-30 22:45:00,5.80576,5.80697,5.80422,5.80587,202000000.0
2006-08-30 23:00:00,5.80679,5.80679,5.80239,5.80239,194000000.0
2006-08-30 23:15:00,5.80281,5.80732,5.80266,5.80315,195000000.0
2006-08-30 23:30:00,5.80331,5.81017,5.80236,5.80316,214000000.0
2006-08-30 23:45:00,5.80293,5.80831,5.80283,5.80395,219000000.0
2006-08-31 00:00:00,5.80421,5.8095,5.80319,5.8095,195000000.0
2006-08-31 00:15:00,5.8088,5.8088,5.80246,5.80429,191000000.0
2006-08-31 00:30:00,5.80296,5.80668,5.80296,5.80452,205000000.0
2006-08-31 00:45:00,5.80433,5.80497,5.80245,5.80356,189000000.0
2006-08-31 01:00:00,5.80238,5.80447,5.8022,5.80326,188000000.0
2006-08-31 01:15:00,5.80325,5.804,5.80053,5.80196,192000000.0
2006-08-31 01:30:00,5.80304,5.80402,5.80076,5.80271,211000000.0
2006-08-31 01:45:00,5.80252,5.80743,5.80192,5.80572,196000000.0
2006-08-31 02:00:00,5.80606,5.80785,5.80466,5.80645,216000000.0
2006-08-31 02:15:00,5.80637,5.80637,5.80264,5.80426,203000000.0
2006-08-31 02:30:00,5.80367,5.80719,5.80344,5.8053,204000000.0
2006-08-31 02:45:00,5.80676,5.80708,5.80454,5.80509,200000000.0
2006-08-31 03:00:00,5.80516,5.80972,5.80485,5.8072,215000000.0
2006-08-31 03:15:00,5.80661,5.80768,5.80403,5.8046,183000000.0
2006-08-31 03:30:00,5.80486,5.8074,5.80434,5.80561,210000000.0
2006-08-31 03:45:00,5.80578,5.80875,5.80515,5.80801,190000000.0
2006-08-31 04:00:00,5.80803,5.80872,5.80633,5.80776,213000000.0
2006-08-31 04:15:00,5.80896,5.80898,5.80595,5.807,172000000.0
2006-08-31 04:30:00,5.80673,5.80796,5.80585,5.80775,184000000.0
2006-08-31 04:45:00,5.80735,5.80793,5.80501,5.80573,199000000.0
2006-08-31 05:00:00,5.80556,5.80795,5.8048,5.80673,193000000.0
2006-08-31 05:15:00,5.80678,5.80898,5.80599,5.80821,212000000.0
2006-08-31 05:30:00,5.80823,5.80966,5.80635,5.8088,215000000.0
2006-08-31 05:45:00,5.80876,5.81001,5.80766,5.80999,209000000.0
2006-08-31 06:00:00,5.80913,5.81055,5.80753,5.80868,231000000.0
2006-08-31 06:15:00,5.80772,5.81118,5.80751,5.81007,208000000.0
2006-08-31 06:30:00,5.80954,5.81181,5.80919,5.80927,201000000.0
2006-08-31 06:45:00,5.80938,5.81281,5.80934,5.81223,189000000.0
2006-08-31 07:00:00,5.81317,5.81375,5.81017,5.81195,199000000.0
2006-08-31 07:15:00,5.81184,5.81316,5.80996,5.81118,234000000.0
2006-08-31 07:30:00,5.81111,5.81224,5.80687,5.80858,179000000.0
2006-08-31 07:45:00,5.80876,5.80976,5.80689,5.809,188000000.0
2006-08-31 08:00:00,5.80939,5.81084,5.80528,5.8065,196000000.0
2006-08-31 08:15:00,5.80667,5.80857,5.80352,5.8072,179000000.0
2006-08-31 08:30:00,5.80748,5.8092,5.80491,5.80627,176000000.0
2006-08-31 08:45:00,5.80417,5.80628,5.80079,5.80413,227000000.0
2006-08-31 09:00:00,5.80384,5.80691,5.80265,5.80572,195000000.0
2006-08-31 09:15:00,5.80555,5.80632,5.79321,5.79407,214000000.0
2006-08-31 09:30:00,5.79375,5.79745,5.79303,5.79558,228000000.0
2006-08-31 09:45:00,5.79561,5.79885,5.79445,5.79798,218000000.0
2006-08-31 10:00:00,5.79819,5.79952,5.79599,5.7985,195000000.0
2006-08-31 10:15:00,5.79891,5.80073,5.79724,5.7987,194000000.0
2006-08-31 10:30:00,5.79907,5.80164,5.79855,5.80002,191000000.0
2006-08-31 10:45:00,5.80005,5.80249,5.79973,5.80118,176000000.0
2006-08-31 11:00:00,5.80079,5.80216,5.79754,5.79872,199000000.0
2006-08-31 11:15:00,5.79947,5.80008,5.79616,5.7979,203000000.0
2006-08-31 11:30:00,5.7981,5.80039,5.79663,5.79818,198000000.0
2006-08-31 11:45:00,5.79813,5.79998,5.79582,5.79976,182000000.0
2006-08-31 12:00:00,5.80005,5.80185,5.7975,5.79935,187000000.0
2006-08-31 12:15:00,5.79947,5.80141,5.7982,5.79952,183000000.0
2006-08-31 12:30:00,5.79952,5.80045,5.79729,5.79847,195000000.0
2006-08-31 12:45:00,5.79876,5.80022,5.79455,5.79496,193000000.0
2006-08-31 13:00:00,5.79543,5.79678,5.79377,5.79492,237000000.0
2006-08-31 13:15:00,5.79483,5.79739,5.79413,5.79658,203000000.0
2006-08-31 13:30:00,5.79693,5.79854,5.79355,5.79503,175000000.0
2006-08-31 13:45:00,5.79514,5.79706,5.79306,5.79535,181000000.0
2006-08-31 14:00:00,5.79524,5.79856,5.79277,5.79791,188000000.0
2006-08-31 14:15:00,5.79821,5.79872,5.795,5.79788,193000000.0
2006-08-31 14:30:00,5.79805,5.79805,5.78552,5.7864,200000000.0
2006-08-31 14:45:00,5.78562,5.79169,5.78559,5.79068,187000000.0
2006-08-31 15:00:00,5.79064,5.79373,5.78585,5.78774,205000000.0
2006-08-31 15:15:00,5.78741,5.7966,5.7868,5.79621,198000000.0
2006-08-31 15:30:00,5.79628,5.80735,5.79609,5.80616,182000000.0
2006-08-31 15:45:00,5.80533,5.80595,5.80189,5.80484,230000000.0
2006-08-31 16:00:00,5.80547,5.81427,5.80541,5.80892,195000000.0
2006-08-31 16:15:00,5.80873,5.82132,5.80819,5.82059,182000000.0
2006-08-31 16:30:00,5.8224,5.82551,5.81802,5.82098,217000000.0
2006-08-31 16:45:00,5.82039,5.82254,5.81481,5.82163,177000000.0
2006-08-31 17:00:00,5.82234,5.82234,5.81659,5.8196,192000000.0
2006-08-31 17:15:00,5.81824,5.82055,5.81543,5.82055,188000000.0
2006-08-31 17:30:00,5.82055,5.82295,5.81862,5.82126,203000000.0
2006-08-31 17:45:00,5.82293,5.8283,5.82211,5.82391,212000000.0
2006-08-31 18:00:00,5.82567,5.82591,5.81847,5.81995,203000000.0
2006-08-31 18:15:00,5.81915,5.82203,5.81874,5.82144,191000000.0
2006-08-31 18:30:00,5.82133,5.82484,5.81984,5.82451,208000000.0
2006-08-31 18:45:00,5.82378,5.82489,5.82203,5.8234,200000000.0
2006-08-31 19:00:00,5.82419,5.82419,5.82153,5.8238,214000000.0
2006-08-31 19:15:00,5.82368,5.82648,5.82249,5.82549,195000000.0
2006-08-31 19:30:00,5.82488,5.82608,5.82214,5.82371,199000000.0
2006-08-31 19:45:00,5.82351,5.82704,5.82237,5.82408,209000000.0
2006-08-31 20:00:00,5.82357,5.82482,5.82084,5.82122,198000000.0
2006-08-31 20:15:00,5.82098,5.82245,5.81856,5.81881,192000000.0
2006-08-31 20:30:00,5.81906,5.82207,5.81762,5.81822,218000000.0
2006-08-31 20:45:00,5.81819,5.81926,5.81618,5.81729,194000000.0
2006-08-31 21:00:00,5.81594,5.81805,5.81418,5.81703,200000000.0
2006-08-31 21:15:00,5.81676,5.81888,5.81566,5.81714,178000000.0
2006-08-31 21:30:00,5.81711,5.81971,5.81642,5.81862,212000000.0
2006-08-31 21:45:00,5.81867,5.81982,5.81482,5.81591,196000000.0
2006-08-31 22:00:00,5.81584,5.81679,5.8142,5.81422,210000000.0
2006-08-31 22:15:00,5.81403,5.81535,5.81261,5.81299,201000000.0
2006-08-31 22:30:00,5.81303,5.81514,5.81278,5.8144,179000000.0
2006-08-31 22:45:00,5.81396,5.81563,5.81318,5.81418,202000000.0
2006-08-31 23:00:00,5.81396,5.81754,5.81396,5.81731,194000000.0
2006-08-31 23:15:00,5.81798,5.81927,5.81622,5.817,195000000.0
2006-08-31 23:30:00,5.81719,5.82044,5.81628,5.82044,214000000.0
2006-08-31 23:45:00,5.82045,5.82168,5.81308,5.81308,219000000.0
2006-09-01 00:00:00,5.81301,5.82517,5.81058,5.81689,195000000.0
2006-09-01 00:15:00,5.81665,5.82113,5.81539,5.81686,191000000.0
2006-09-01 00:30:00,5.81707,5.82134,5.81551,5.81551,205000000.0
2006-09-01 00:45:00,5.81633,5.8208,5.81538,5.81738,189000000.0
2006-09-01 01:00:00,5.81849,5.82133,5.81651,5.81872,188000000.0
2006-09-01 01:15:00,5.81881,5.81919,5.81644,5.81751,192000000.0
2006-09-01 01:30:00,5.81715,5.819,5.81428,5.81597,211000000.0
2006-09-01 01:45:00,5.81674,5.81834,5.81487,5.81552,196000000.0
2006-09-01 02:00:00,5.81525,5.81748,5.81349,5.81635,216000000.0
2006-09-01 02:15:00,5.81657,5.81701,5.81446,5.81601,203000000.0
2006-09-01 02:30:00,5.81595,5.81739,5.81414,5.8143,204000000.0
2006-09-01 02:45:00,5.81486,5.81699,5.81401,5.81482,200000000.0
2006-09-01 03:00:00,5.8146,5.81587,5.81352,5.81503,215000000.0
2006-09-01 03:15:00,5.81473,5.81781,5.81314,5.8162,183000000.0
2006-09-01 03:30:00,5.81659,5.81731,5.81449,5.81583,210000000.0
2006-09-01 03:45:00,5.81557,5.82056,5.81556,5.81878,190000000.0
2006-09-01 04:00:00,5.81895,5.81956,5.81673,5.8184,213000000.0
2006-09-01 04:15:00,5.8191,5.82004,5.81643,5.81988,172000000.0
2006-09-01 04:30:00,5.81963,5.82105,5.8182,5.82018,184000000.0
2006-09-01 04:45:00,5.82016,5.82094,5.81761,5.8194,199000000.0
2006-09-01 05:00:00,5.81908,5.82076,5.81803,5.81977,193000000.0
2006-09-01 05:15:00,5.81951,5.82271,5.81865,5.82135,212000000.0
2006-09-01 05:30:00,5.82111,5.82156,5.81825,5.81946,215000000.0
2006-09-01 05:45:00,5.81948,5.82102,5.81767,5.81837,209000000.0
2006-09-01 06:00:00,5.81861,5.81975,5.81631,5.81631,231000000.0
2006-09-01 06:15:00,5.81573,5.81789,5.81533,5.81636,208000000.0
2006-09-01 06:30:00,5.81671,5.82013,5.81655,5.81872,201000000.0
2006-09-01 06:45:00,5.81837,5.81942,5.81634,5.81712,189000000.0
2006-09-01 07:00:00,5.81693,5.81979,5.81608,5.81689,199000000.0
2006-09-01 07:15:00,5.81744,5.81858,5.81444,5.81673,234000000.0
2006-09-01 07:30:00,5.81625,5.81768,5.81214,5.8158,179000000.0
2006-09-01 07:45:00,5.81585,5.81624,5.81299,5.81472,188000000.0
2006-09-01 08:00:00,5.81483,5.81595,5.81332,5.81427,196000000.0
2006-09-01 08:15:00,5.81473,5.81639,5.81344,5.81614,179000000.0
2006-09-01 08:30:00,5.8155,5.81823,5.81501,5.81823,176000000.0
2006-09-01 08:45:00,5.81886,5.81925,5.81641,5.81772,227000000.0
2006-09-01 09:00:00,5.81767,5.82061,5.81685,5.81962,195000000.0
2006-09-01 09:15:00,5.81957,5.82174,5.81742,5.81864,214000000.0
2006-09-01 09:30:00,5.81877,5.81987,5.81715,5.81913,228000000.0
2006-09-01 09:45:00,5.82023,5.82037,5.81787,5.81926,218000000.0
2006-09-01 10:00:00,5.81927,5.81992,5.8167,5.81741,195000000.0
2006-09-01 10:15:00,5.81796,5.81812,5.81417,5.81607,194000000.0
2006-09-01 10:30:00,5.81704,5.81711,5.81253,5.81411,191000000.0
2006-09-01 10:45:00,5.81324,5.81412,5.80994,5.8119,176000000.0
2006-09-01 11:00:00,5.81171,5.81499,5.81029,5.81283,199000000.0
2006-09-01 11:15:00,5.81346,5.81464,5.81168,5.81276,203000000.0
2006-09-01 11:30:00,5.81433,5.81536,5.81309,5.81406,198000000.0
2006-09-01 11:45:00,5.81397,5.81501,5.81199,5.81407,182000000.0
2006-09-01 12:00:00,5.81412,5.81659,5.81305,5.81483,187000000.0
2006-09-01 12:15:00,5.81485,5.81595,5.81357,5.81536,183000000.0
2006-09-01 12:30:00,5.8154,5.81581,5.81367,5.81418,195000000.0
2006-09-01 12:45:00,5.81435,5.81541,5.81288,5.81512,193000000.0
2006-09-01 13:00:00,5.8161,5.8161,5.81355,5.81513,237000000.0
2006-09-01 13:15:00,5.81514,5.81514,5.81105,5.81298,203000000.0
2006-09-01 13:30:00,5.8131,5.81462,5.81035,5.81097,175000000.0
2006-09-01 13:45:00,5.81123,5.81507,5.8107,5.81489,181000000.0
2006-09-01 14:00:00,5.81465,5.81618,5.81147,5.81498,188000000.0
2006-09-01 14:15:00,5.81537,5.81846,5.80996,5.81846,193000000.0
2006-09-01 14:30:00,5.82166,5.83415,5.81827,5.82962,200000000.0
2006-09-01 14:45:00,5.83014,5.83857,5.82752,5.83223,187000000.0
2006-09-01 15:00:00,5.83215,5.8415,5.82989,5.83939,205000000.0
2006-09-01 15:15:00,5.83979,5.84159,5.83579,5.83712,198000000.0
2006-09-01 15:30:00,5.83731,5.8386,5.83285,5.83501,182000000.0
2006-09-01 15:45:00,5.8344,5.83717,5.83259,5.83544,230000000.0
2006-09-01 16:00:00,5.83442,5.83444,5.82416,5.82975,195000000.0
2006-09-01 16:15:00,5.82949,5.83425,5.82793,5.83215,182000000.0
2006-09-01 16:30:00,5.83137,5.83226,5.82317,5.82488,217000000.0
2006-09-01 16:45:00,5.82437,5.82499,5.81795,5.82005,177000000.0
2006-09-01 17:00:00,5.8208,5.82247,5.81617,5.81863,192000000.0
2006-09-01 17:15:00,5.81857,5.82152,5.81582,5.81944,188000000.0
2006-09-01 17:30:00,5.81917,5.82055,5.81205,5.8129,203000000.0
2006-09-01 17:45:00,5.81373,5.81531,5.80542,5.80703,212000000.0
2006-09-01 18:00:00,5.80751,5.80751,5.80034,5.80431,203000000.0
2006-09-01 18:15:00,5.80409,5.80538,5.80103,5.80344,191000000.0
2006-09-01 18:30:00,5.80456,5.80614,5.80282,5.80501,208000000.0
2006-09-01 18:45:00,5.80526,5.80734,5.80338,5.80338,200000000.0
2006-09-01 19:00:00,5.80387,5.80997,5.80387,5.80843,214000000.0
2006-09-01 19:15:00,5.80873,5.81051,5.80675,5.80738,195000000.0
2006-09-01 19:30:00,5.80772,5.80902,5.80649,5.80651,199000000.0
2006-09-01 19:45:00,5.80583,5.80807,5.80515,5.80551,209000000.0
2006-09-01 20:00:00,5.80552,5.80772,5.80349,5.80428,198000000.0
2006-09-01 20:15:00,5.80473,5.8078,5.80364,5.80612,192000000.0
2006-09-01 20:30:00,5.80484,5.80708,5.80374,5.80381,218000000.0
2006-09-01 20:45:00,5.80395,5.80571,5.80287,5.80318,194000000.0
2006-09-01 21:00:00,5.80327,5.8056,5.80265,5.80416,200000000.0
2006-09-01 21:15:00,5.80442,5.80678,5.80328,5.80632,178000000.0
2006-09-01 21:30:00,5.80669,5.80759,5.80465,5.80556,212000000.0
2006-09-01 21:45:00,5.80533,5.80687,5.80325,5.80529,196000000.0
2006-09-01 22:00:00,5.80521,5.80525,5.80214,5.80352,210000000.0
2006-09-01 22:15:00,5.80263,5.8053,5.80048,5.80243,201000000.0
2006-09-01 22:30:00,5.80221,5.80426,5.80199,5.80298,179000000.0
2006-09-01 22:45:00,5.80329,5.80625,5.80177,5.80625,202000000.0
2006-09-04 02:00:00,5.79686,5.79885,5.79568,5.79841,216000000.0
2006-09-04 02:15:00,5.79876,5.79985,5.79585,5.79757,203000000.0
2006-09-04 02:30:00,5.79806,5.79806,5.79442,5.79621,204000000.0
2006-09-04 02:45:00,5.79653,5.79752,5.79472,5.79662,200000000.0
2006-09-04 03:00:00,5.79742,5.79812,5.79229,5.79311,215000000.0
2006-09-04 03:15:00,5.79318,5.79565,5.79101,5.79492,183000000.0
2006-09-04 03:30:00,5.79526,5.79632,5.79357,5.7939,210000000.0
2006-09-04 03:45:00,5.7941,5.79682,5.79409,5.7954,190000000.0
2006-09-04 04:00:00,5.79523,5.79642,5.7935,5.79412,213000000.0
2006-09-04 04:15:00,5.79379,5.79621,5.79365,5.79477,172000000.0
2006-09-04 04:30:00,5.79468,5.79672,5.7943,5.79531,184000000.0
2006-09-04 04:45:00,5.79537,5.79681,5.7917,5.79177,199000000.0
2006-09-04 05:00:00,5.79165,5.79394,5.79111,5.79285,193000000.0
2006-09-04 05:15:00,5.7926,5.79381,5.79174,5.7923,212000000.0
2006-09-04 05:30:00,5.79227,5.79486,5.79144,5.79304,215000000.0
2006-09-04 05:45:00,5.79309,5.79365,5.79085,5.79333,209000000.0
2006-09-04 06:00:00,5.79309,5.79555,5.79273,5.79381,231000000.0
2006-09-04 06:15:00,5.79369,5.79522,5.79226,5.79291,208000000.0
2006-09-04 06:30:00,5.79347,5.79395,5.79121,5.79205,201000000.0
2006-09-04 06:45:00,5.79212,5.79316,5.7899,5.79197,189000000.0
2006-09-04 07:00:00,5.79153,5.79356,5.79103,5.79236,199000000.0
2006-09-04 07:15:00,5.79218,5.79329,5.79057,5.79057,234000000.0
2006-09-04 07:30:00,5.79154,5.79417,5.79074,5.79251,179000000.0
2006-09-04 07:45:00,5.79241,5.79581,5.79123,5.79475,188000000.0
2006-09-04 08:00:00,5.795,5.80106,5.79426,5.79859,196000000.0
2006-09-04 08:15:00,5.79842,5.80412,5.79478,5.79702,179000000.0
2006-09-04 08:30:00,5.79938,5.80694,5.7974,5.80174,176000000.0
2006-09-04 08:45:00,5.80166,5.80688,5.79629,5.79904,227000000.0
2006-09-04 09:00:00,5.80239,5.80575,5.79653,5.80114,195000000.0
2006-09-04 09:15:00,5.80189,5.80659,5.79696,5.80316,214000000.0
2006-09-04 09:30:00,5.80359,5.80666,5.79676,5.79745,228000000.0
2006-09-04 09:45:00,5.79722,5.80533,5.79663,5.79954,218000000.0
2006-09-04 10:00:00,5.80051,5.80569,5.79558,5.79568,195000000.0
2006-09-04 10:15:00,5.79528,5.79862,5.79404,5.79817,194000000.0
2006-09-04 10:30:00,5.79838,5.80128,5.79673,5.80104,191000000.0
2006-09-04 10:45:00,5.80057,5.80421,5.79924,5.80199,176000000.0
2006-09-04 11:00:00,5.80168,5.80235,5.79546,5.79573,199000000.0
2006-09-04 11:15:00,5.79621,5.79913,5.79506,5.7984,203000000.0
2006-09-04 11:30:00,5.79868,5.79893,5.79471,5.79576,198000000.0
2006-09-04 11:45:00,5.79453,5.79689,5.79437,5.79592,182000000.0
2006-09-04 12:00:00,5.79541,5.79647,5.79285,5.79412,187000000.0
2006-09-04 12:15:00,5.79425,5.79472,5.79068,5.79249,183000000.0
2006-09-04 12:30:00,5.79196,5.79601,5.79146,5.79508,195000000.0
2006-09-04 12:45:00,5.79498,5.79569,5.79166,5.79368,193000000.0
2006-09-04 13:00:00,5.79375,5.79449,5.7909,5.79306,237000000.0
2006-09-04 13:15:00,5.79393,5.79437,5.79152,5.79331,203000000.0
2006-09-04 13:30:00,5.79309,5.79453,5.79208,5.79409,175000000.0
2006-09-04 13:45:00,5.79395,5.79533,5.79182,5.79387,181000000.0
2006-09-04 14:00:00,5.79361,5.7984,5.79234,5.7984,188000000.0
2006-09-04 14:15:00,5.79988,5.79988,5.79589,5.79716,193000000.0
2006-09-04 14:30:00,5.79715,5.79836,5.79507,5.79725,200000000.0
2006-09-04 14:45:00,5.79701,5.79738,5.79459,5.79648,187000000.0
2006-09-04 15:00:00,5.79595,5.79703,5.79317,5.79447,205000000.0
2006-09-04 15:15:00,5.79452,5.79548,5.79249,5.7941,198000000.0
2006-09-04 15:30:00,5.79481,5.79538,5.79166,5.7926,182000000.0
2006-09-04 15:45:00,5.79383,5.79522,5.7923,5.79421,230000000.0
2006-09-04 16:00:00,5.79413,5.79491,5.79117,5.79161,195000000.0
2006-09-04 16:15:00,5.79122,5.79398,5.79061,5.7929,182000000.0
2006-09-04 16:30:00,5.79178,5.79322,5.79089,5.7926,217000000.0
2006-09-04 16:45:00,5.79189,5.79521,5.79112,5.7929,177000000.0
2006-09-04 17:00:00,5.79265,5.79654,5.79116,5.7956,192000000.0
2006-09-04 17:15:00,5.79609,5.79712,5.79383,5.79589,188000000.0
2006-09-04 17:30:00,5.79529,5.79847,5.79125,5.79219,203000000.0
2006-09-04 17:45:00,5.79216,5.79407,5.79063,5.7919,212000000.0
2006-09-04 18:00:00,5.79259,5.79413,5.79044,5.7921,203000000.0
2006-09-04 18:15:00,5.7931,5.79548,5.79223,5.79278,191000000.0
2006-09-04 18:30:00,5.79287,5.794,5.79081,5.7927,208000000.0
2006-09-04 18:45:00,5.79275,5.79319,5.78979,5.79007,200000000.0
2006-09-04 19:00:00,5.7897,5.79219,5.78957,5.79138,214000000.0
2006-09-04 19:15:00,5.79117,5.79157,5.78929,5.79155,195000000.0
2006-09-04 19:30:00,5.79173,5.79193,5.78983,5.79113,199000000.0
2006-09-04 19:45:00,5.79065,5.79371,5.78989,5.79261,209000000.0
2006-09-04 20:00:00,5.79257,5.7946,5.79134,5.79352,198000000.0
2006-09-04 20:15:00,5.79383,5.79443,5.79055,5.79077,192000000.0
2006-09-04 20:30:00,5.79101,5.79235,5.78986,5.79078,218000000.0
2006-09-04 20:45:00,5.79092,5.79227,5.78945,5.78958,194000000.0
2006-09-04 21:00:00,5.79,5.79174,5.78923,5.78933,200000000.0
2006-09-04 21:15:00,5.78946,5.79204,5.78926,5.79172,178000000.0
2006-09-04 21:30:00,5.79178,5.79201,5.78898,5.79,212000000.0
2006-09-04 21:45:00,5.78942,5.79125,5.78864,5.78954,196000000.0
2006-09-04 22:00:00,5.78918,5.79087,5.78869,5.78872,210000000.0
2006-09-04 22:15:00,5.78869,5.79133,5.78735,5.78864,201000000.0
2006-09-04 22:30:00,5.7877,5.7899,5.7873,5.7899,179000000.0
2006-09-04 22:45:00,5.78865,5.78992,5.78728,5.78963,202000000.0
2006-09-04 23:00:00,5.78913,5.78992,5.78751,5.78752,194000000.0
2006-09-04 23:15:00,5.78816,5.793,5.78749,5.79164,195000000.0
2006-09-04 23:30:00,5.79361,5.79443,5.79186,5.79238,214000000.0
2006-09-04 23:45:00,5.79215,5.79579,5.79215,5.79453,219000000.0
2006-09-05 00:00:00,5.79452,5.79472,5.79116,5.79412,195000000.0
2006-09-05 00:15:00,5.79474,5.79532,5.79328,5.7933,191000000.0
2006-09-05 00:30:00,5.79363,5.79584,5.79341,5.79433,205000000.0
2006-09-05 00:45:00,5.795,5.79779,5.79373,5.79678,189000000.0
2006-09-05 01:00:00,5.79612,5.79719,5.79464,5.79563,188000000.0
2006-09-05 01:15:00,5.79531,5.79684,5.79383,5.79496,192000000.0
2006-09-05 01:30:00,5.79469,5.79707,5.792,5.7927,211000000.0
2006-09-05 01:45:00,5.79306,5.79529,5.79233,5.79449,196000000.0
2006-09-05 02:00:00,5.79471,5.80124,5.7937,5.79971,216000000.0
2006-09-05 02:15:00,5.80157,5.80345,5.80007,5.80242,203000000.0
2006-09-05 02:30:00,5.80229,5.80597,5.80197,5.80418,204000000.0
2006-09-05 02:45:00,5.80422,5.80641,5.80355,5.80519,200000000.0
2006-09-05 03:00:00,5.80446,5.80514,5.80174,5.80191,215000000.0
2006-09-05 03:15:00,5.80166,5.80336,5.80088,5.80228,183000000.0
2006-09-05 03:30:00,5.80204,5.80331,5.80102,5.80126,210000000.0
2006-09-05 03:45:00,5.80129,5.803,5.79954,5.80141,190000000.0
2006-09-05 04:00:00,5.80038,5.80246,5.79968,5.80071,213000000.0
2006-09-05 04:15:00,5.80089,5.80384,5.80088,5.80345,172000000.0
2006-09-05 04:30:00,5.80319,5.80475,5.80136,5.80475,184000000.0
2006-09-05 04:45:00,5.80536,5.80679,5.80231,5.80587,199000000.0
2006-09-05 05:00:00,5.80595,5.80733,5.80477,5.80622,193000000.0
2006-09-05 05:15:00,5.80606,5.80819,5.8051,5.80661,212000000.0
2006-09-05 05:30:00,5.80687,5.80827,5.80581,5.80666,215000000.0
2006-09-05 05:45:00,5.80697,5.8079,5.80421,5.80479,209000000.0
2006-09-05 06:00:00,5.80486,5.80673,5.80289,5.80522,231000000.0
2006-09-05 06:15:00,5.80495,5.80727,5.80422,5.80525,208000000.0
2006-09-05 06:30:00,5.80515,5.80724,5.8036,5.80591,201000000.0
2006-09-05 06:45:00,5.80592,5.8081,5.8053,5.80699,189000000.0
2006-09-05 07:00:00,5.80699,5.80908,5.80613,5.80721,199000000.0
2006-09-05 07:15:00,5.80698,5.80761,5.80267,5.80373,234000000.0
2006-09-05 07:30:00,5.80206,5.80594,5.80056,5.80585,179000000.0
2006-09-05 07:45:00,5.80552,5.80778,5.80239,5.80738,188000000.0
2006-09-05 08:00:00,5.80716,5.80823,5.8043,5.80492,196000000.0
2006-09-05 08:15:00,5.8049,5.80746,5.8037,5.80627,179000000.0
2006-09-05 08:30:00,5.80604,5.80681,5.80249,5.80472,176000000.0
2006-09-05 08:45:00,5.80517,5.80871,5.80392,5.80584,227000000.0
2006-09-05 09:00:00,5.80584,5.8065,5.80303,5.80612,195000000.0
2006-09-05 09:15:00,5.80579,5.81072,5.80494,5.80977,214000000.0
2006-09-05 09:30:00,5.81057,5.81359,5.80821,5.80975,228000000.0
2006-09-05 09:45:00,5.81021,5.81156,5.80764,5.81049,218000000.0
2006-09-05 10:00:00,5.81131,5.81352,5.80726,5.80889,195000000.0
2006-09-05 10:15:00,5.80885,5.81174,5.8078,5.80962,194000000.0
2006-09-05 10:30:00,5.80904,5.81144,5.80454,5.80499,191000000.0
2006-09-05 10:45:00,5.80542,5.80833,5.80487,5.80539,176000000.0
2006-09-05 11:00:00,5.80531,5.80531,5.80089,5.80253,199000000.0
2006-09-05 11:15:00,5.80242,5.80439,5.80045,5.80392,203000000.0
2006-09-05 11:30:00,5.80479,5.80734,5.80392,5.80563,198000000.0
2006-09-05 11:45:00,5.80659,5.80793,5.80317,5.80427,182000000.0
2006-09-05 12:00:00,5.80425,5.80622,5.80326,5.80571,187000000.0
2006-09-05 12:15:00,5.8055,5.80586,5.80332,5.80378,183000000.0
2006-09-05 12:30:00,5.80395,5.8075,5.80354,5.80714,195000000.0
2006-09-05 12:45:00,5.80702,5.80914,5.80464,5.80835,193000000.0
2006-09-05 13:00:00,5.80887,5.8103,5.80663,5.80933,237000000.0
2006-09-05 13:15:00,5.80908,5.81068,5.80756,5.81068,203000000.0
2006-09-05 13:30:00,5.80936,5.81528,5.80759,5.81429,175000000.0
2006-09-05 13:45:00,5.81414,5.81716,5.81194,5.81708,181000000.0
2006-09-05 14:00:00,5.81724,5.81981,5.815,5.81796,188000000.0
2006-09-05 14:15:00,5.81822,5.81822,5.81305,5.81578,193000000.0
2006-09-05 14:30:00,5.81524,5.81535,5.81261,5.81484,200000000.0
2006-09-05 14:45:00,5.81547,5.81804,5.81422,5.81474,187000000.0
2006-09-05 15:00:00,5.81473,5.8161,5.81232,5.81524,205000000.0
2006-09-05 15:15:00,5.81568,5.81868,5.81377,5.81605,198000000.0
2006-09-05 15:30:00,5.81741,5.82224,5.81515,5.82021,182000000.0
2006-09-05 15:45:00,5.82017,5.82047,5.81608,5.81705,221000000.0
2006-09-05 16:00:00,5.81611,5.81723,5.81444,5.81462,195000000.0
2006-09-05 16:15:00,5.81399,5.82081,5.81375,5.8195,182000000.0
2006-09-05 16:30:00,5.81842,5.82334,5.81685,5.81932,217000000.0
2006-09-05 16:45:00,5.8192,5.82401,5.81903,5.81954,177000000.0
2006-09-05 17:00:00,5.81786,5.81984,5.81331,5.81331,192000000.0
2006-09-05 17:15:00,5.81459,5.81748,5.81291,5.81715,188000000.0
2006-09-05 17:30:00,5.81605,5.81881,5.8143,5.81686,203000000.0
2006-09-05 17:45:00,5.81719,5.82049,5.81622,5.81774,212000000.0
2006-09-05 18:00:00,5.81732,5.81857,5.8151,5.81613,203000000.0
2006-09-05 18:15:00,5.81592,5.81686,5.81375,5.81499,191000000.0
2006-09-05 18:30:00,5.81546,5.81725,5.81434,5.81661,208000000.0
2006-09-05 18:45:00,5.81681,5.81704,5.81426,5.81672,200000000.0
2006-09-05 19:00:00,5.81657,5.81784,5.81352,5.81698,214000000.0
2006-09-05 19:15:00,5.81612,5.81914,5.81568,5.81821,195000000.0
2006-09-05 19:30:00,5.81862,5.81873,5.81566,5.81587,199000000.0
2006-09-05 19:45:00,5.81559,5.81879,5.81555,5.81828,209000000.0
2006-09-05 20:00:00,5.81792,5.81964,5.8168,5.81905,198000000.0
2006-09-05 20:15:00,5.81908,5.8195,5.81607,5.81872,192000000.0
2006-09-05 20:30:00,5.8192,5.81976,5.81482,5.81552,218000000.0
2006-09-05 20:45:00,5.8161,5.81715,5.81334,5.81375,194000000.0
2006-09-05 21:00:00,5.81338,5.81407,5.81119,5.81407,200000000.0
2006-09-05 21:15:00,5.8143,5.81445,5.81177,5.81303,178000000.0
2006-09-05 21:30:00,5.81341,5.8146,5.81199,5.8137,212000000.0
2006-09-05 21:45:00,5.81329,5.81482,5.81149,5.81318,196000000.0
2006-09-05 22:00:00,5.81288,5.81914,5.81254,5.81398,210000000.0
2006-09-05 22:15:00,5.81324,5.81911,5.8121,5.81249,201000000.0
2006-09-05 22:30:00,5.81222,5.81661,5.8113,5.81182,179000000.0
2006-09-05 22:45:00,5.81173,5.81692,5.81112,5.81354,202000000.0
2006-09-05 23:00:00,5.81472,5.81832,5.81221,5.81319,194000000.0
2006-09-05 23:15:00,5.81358,5.81483,5.81144,5.81342,195000000.0
2006-09-05 23:30:00,5.81406,5.81536,5.81158,5.81321,214000000.0
2006-09-05 23:45:00,5.81299,5.81494,5.81226,5.81338,219000000.0
2006-09-06 00:00:00,5.81344,5.8145,5.81069,5.8145,195000000.0
2006-09-06 00:15:00,5.81448,5.81501,5.81145,5.81251,191000000.0
2006-09-06 00:30:00,5.81304,5.81397,5.81013,5.81128,205000000.0
2006-09-06 00:45:00,5.8113,5.81297,5.81061,5.81269,189000000.0
2006-09-06 01:00:00,5.81291,5.81328,5.81061,5.81139,188000000.0
2006-09-06 01:15:00,5.81198,5.81401,5.81064,5.81273,192000000.0
2006-09-06 01:30:00,5.81294,5.81503,5.8114,5.8135,211000000.0
2006-09-06 01:45:00,5.81357,5.81549,5.81249,5.81491,196000000.0
2006-09-06 02:00:00,5.81469,5.81518,5.81086,5.81268,216000000.0
2006-09-06 02:15:00,5.81329,5.81639,5.81225,5.81487,203000000.0
2006-09-06 02:30:00,5.81473,5.81707,5.81381,5.81578,204000000.0
2006-09-06 02:45:00,5.81573,5.81811,5.81372,5.81617,200000000.0
2006-09-06 03:00:00,5.8159,5.8165,5.81156,5.81188,215000000.0
2006-09-06 03:15:00,5.81193,5.81585,5.81137,5.81463,183000000.0
2006-09-06 03:30:00,5.81537,5.81851,5.81527,5.81772,210000000.0
2006-09-06 03:45:00,5.81719,5.81764,5.81252,5.8131,190000000.0
2006-09-06 04:00:00,5.81301,5.81524,5.81231,5.81371,213000000.0
2006-09-06 04:15:00,5.81388,5.81525,5.81257,5.81282,172000000.0
2006-09-06 04:30:00,5.81265,5.81489,5.81151,5.81336,184000000.0
2006-09-06 04:45:00,5.81389,5.81601,5.81196,5.81336,199000000.0
2006-09-06 05:00:00,5.81405,5.81513,5.81219,5.8131,193000000.0
2006-09-06 05:15:00,5.81291,5.81521,5.8128,5.81431,212000000.0
2006-09-06 05:30:00,5.81378,5.81523,5.81255,5.81366,215000000.0
2006-09-06 05:45:00,5.81336,5.81483,5.81203,5.81264,209000000.0
2006-09-06 06:00:00,5.81324,5.81443,5.81194,5.81391,231000000.0
2006-09-06 06:15:00,5.81366,5.81541,5.81226,5.81304,208000000.0
2006-09-06 06:30:00,5.8133,5.8167,5.8133,5.81539,201000000.0
2006-09-06 06:45:00,5.81501,5.81648,5.81361,5.8148,189000000.0
2006-09-06 07:00:00,5.81518,5.81581,5.81287,5.81421,199000000.0
2006-09-06 07:15:00,5.81399,5.8164,5.81347,5.81542,234000000.0
2006-09-06 07:30:00,5.81537,5.81705,5.81422,5.81601,179000000.0
2006-09-06 07:45:00,5.81593,5.817,5.81403,5.81616,188000000.0
2006-09-06 08:00:00,5.81648,5.81732,5.81433,5.81529,196000000.0
2006-09-06 08:15:00,5.81526,5.81753,5.81419,5.81443,179000000.0
2006-09-06 08:30:00,5.81482,5.81541,5.81162,5.81442,176000000.0
2006-09-06 08:45:00,5.81472,5.81572,5.81259,5.81401,227000000.0
2006-09-06 09:00:00,5.81428,5.81485,5.8093,5.80952,195000000.0
2006-09-06 09:15:00,5.81004,5.81202,5.80816,5.81124,214000000.0
2006-09-06 09:30:00,5.81028,5.81211,5.80949,5.81108,228000000.0
2006-09-06 09:45:00,5.81098,5.8116,5.80465,5.80874,218000000.0
2006-09-06 10:00:00,5.80911,5.81153,5.80742,5.80988,195000000.0
2006-09-06 10:15:00,5.81027,5.81106,5.80809,5.81011,194000000.0
2006-09-06 10:30:00,5.81019,5.81476,5.809,5.81428,191000000.0
2006-09-06 10:45:00,5.81396,5.81575,5.8131,5.81457,176000000.0
2006-09-06 11:00:00,5.81268,5.81405,5.81089,5.81321,199000000.0
2006-09-06 11:15:00,5.81352,5.81371,5.8104,5.81183,203000000.0
2006-09-06 11:30:00,5.81145,5.81367,5.81022,5.81155,198000000.0
2006-09-06 11:45:00,5.81103,5.81314,5.80909,5.80994,182000000.0
2006-09-06 12:00:00,5.81,5.81183,5.80868,5.81065,187000000.0
2006-09-06 12:15:00,5.81085,5.81338,5.80991,5.81322,183000000.0
2006-09-06 12:30:00,5.81328,5.81644,5.81326,5.8155,195000000.0
2006-09-06 12:45:00,5.8165,5.81838,5.81484,5.81709,193000000.0
2006-09-06 13:00:00,5.81696,5.82094,5.81549,5.82094,237000000.0
2006-09-06 13:15:00,5.821,5.82635,5.81912,5.82635,203000000.0
2006-09-06 13:30:00,5.82628,5.82645,5.82077,5.82077,175000000.0
2006-09-06 13:45:00,5.8224,5.82473,5.82056,5.82358,181000000.0
2006-09-06 14:00:00,5.82351,5.82813,5.82288,5.82506,188000000.0
2006-09-06 14:15:00,5.82502,5.82829,5.82208,5.82767,193000000.0
2006-09-06 14:30:00,5.82839,5.83186,5.82246,5.82477,200000000.0
2006-09-06 14:45:00,5.82454,5.82807,5.82197,5.82807,187000000.0
2006-09-06 15:00:00,5.82646,5.82886,5.8248,5.82675,205000000.0
2006-09-06 15:15:00,5.82562,5.83028,5.82434,5.82848,198000000.0
2006-09-06 15:30:00,5.83003,5.83456,5.82586,5.83371,182000000.0
2006-09-06 15:45:00,5.83453,5.83595,5.82879,5.83075,230000000.0
2006-09-06 16:00:00,5.83076,5.83356,5.82437,5.82772,195000000.0
2006-09-06 16:15:00,5.82708,5.82772,5.82381,5.82633,182000000.0
2006-09-06 16:30:00,5.82564,5.8309,5.82423,5.82907,217000000.0
2006-09-06 16:45:00,5.82934,5.8315,5.82707,5.82707,177000000.0
2006-09-06 17:00:00,5.82725,5.82896,5.82561,5.82709,192000000.0
2006-09-06 17:15:00,5.82671,5.83046,5.82492,5.82919,188000000.0
2006-09-06 17:30:00,5.82992,5.83028,5.82525,5.82891,203000000.0
2006-09-06 17:45:00,5.82891,5.83063,5.82663,5.82881,212000000.0
2006-09-06 18:00:00,5.82745,5.83385,5.82727,5.83322,203000000.0
2006-09-06 18:15:00,5.83452,5.83513,5.82954,5.8309,191000000.0
2006-09-06 18:30:00,5.82974,5.83335,5.82902,5.8327,208000000.0
2006-09-06 18:45:00,5.83411,5.83538,5.83262,5.83419,200000000.0
2006-09-06 19:00:00,5.83396,5.83404,5.83144,5.83225,214000000.0
2006-09-06 19:15:00,5.83223,5.83428,5.83048,5.83195,195000000.0
2006-09-06 19:30:00,5.83197,5.83211,5.8271,5.8305,199000000.0
2006-09-06 19:45:00,5.83034,5.83083,5.82657,5.82862,209000000.0
2006-09-06 20:00:00,5.82806,5.82845,5.81741,5.81812,198000000.0
2006-09-06 20:15:00,5.81909,5.82294,5.81708,5.81962,192000000.0
2006-09-06 20:30:00,5.81902,5.82021,5.81496,5.81697,218000000.0
2006-09-06 20:45:00,5.8172,5.81867,5.81497,5.81622,194000000.0
2006-09-06 21:00:00,5.8166,5.81834,5.81537,5.81756,200000000.0
2006-09-06 21:15:00,5.81771,5.81928,5.81676,5.81812,178000000.0
2006-09-06 21:30:00,5.81801,5.81948,5.81674,5.81726,212000000.0
2006-09-06 21:45:00,5.81701,5.81904,5.81655,5.81837,196000000.0
2006-09-06 22:00:00,5.81826,5.81972,5.81637,5.81806,210000000.0
2006-09-06 22:15:00,5.81875,5.82027,5.81788,5.81905,201000000.0
2006-09-06 22:30:00,5.81903,5.82042,5.81736,5.81873,179000000.0
2006-09-06 22:45:00,5.81896,5.82051,5.81743,5.81965,202000000.0
2006-09-06 23:00:00,5.81954,5.8214,5.81859,5.81976,194000000.0
2006-09-06 23:15:00,5.81966,5.82148,5.81892,5.81905,195000000.0
2006-09-06 23:30:00,5.81936,5.82068,5.81768,5.81928,214000000.0
2006-09-06 23:45:00,5.8191,5.82093,5.81711,5.81974,219000000.0
2006-09-07 00:00:00,5.82019,5.82309,5.81658,5.81726,195000000.0
2006-09-07 00:15:00,5.81715,5.8208,5.81631,5.81638,191000000.0
2006-09-07 00:30:00,5.81679,5.81831,5.81405,5.81645,205000000.0
2006-09-07 00:45:00,5.81684,5.8181,5.81366,5.81366,189000000.0
2006-09-07 01:00:00,5.81329,5.81465,5.8116,5.81398,188000000.0
2006-09-07 01:15:00,5.81409,5.81454,5.81143,5.81244,192000000.0
2006-09-07 01:30:00,5.81258,5.81451,5.81129,5.81316,211000000.0
2006-09-07 01:45:00,5.81348,5.81592,5.81314,5.81385,196000000.0
2006-09-07 02:00:00,5.81367,5.81593,5.81252,5.81296,216000000.0
2006-09-07 02:15:00,5.81338,5.814,5.81057,5.81142,203000000.0
2006-09-07 02:30:00,5.81136,5.81247,5.80986,5.81117,204000000.0
2006-09-07 02:45:00,5.81024,5.81365,5.80891,5.81139,200000000.0
2006-09-07 03:00:00,5.81079,5.81512,5.81079,5.81176,215000000.0
2006-09-07 03:15:00,5.81157,5.81309,5.81012,5.81022,183000000.0
2006-09-07 03:30:00,5.81039,5.81221,5.80914,5.81085,210000000.0
2006-09-07 03:45:00,5.81045,5.8115,5.80788,5.81146,190000000.0
2006-09-07 04:00:00,5.81016,5.81193,5.80891,5.80995,213000000.0
2006-09-07 04:15:00,5.80947,5.8109,5.80824,5.8092,172000000.0
2006-09-07 04:30:00,5.80847,5.81142,5.80819,5.80846,184000000.0
2006-09-07 04:45:00,5.80876,5.81076,5.80777,5.80898,199000000.0
2006-09-07 05:00:00,5.809,5.81097,5.80808,5.8098,193000000.0
2006-09-07 05:15:00,5.81124,5.81124,5.80869,5.80964,212000000.0
2006-09-07 05:30:00,5.80919,5.8107,5.80826,5.80865,215000000.0
2006-09-07 05:45:00,5.80874,5.81087,5.80834,5.80975,209000000.0
2006-09-07 06:00:00,5.8098,5.81075,5.80904,5.80979,231000000.0
2006-09-07 06:15:00,5.80956,5.81355,5.80936,5.8118,208000000.0
2006-09-07 06:30:00,5.81223,5.81348,5.80897,5.81096,201000000.0
2006-09-07 06:45:00,5.81062,5.8128,5.80977,5.81148,189000000.0
2006-09-07 07:00:00,5.8117,5.81244,5.80951,5.81162,199000000.0
2006-09-07 07:15:00,5.81118,5.81225,5.80938,5.81105,234000000.0
2006-09-07 07:30:00,5.81068,5.81284,5.81,5.81196,179000000.0
2006-09-07 07:45:00,5.81196,5.81688,5.81155,5.81564,188000000.0
2006-09-07 08:00:00,5.81574,5.81815,5.81435,5.81544,196000000.0
2006-09-07 08:15:00,5.81498,5.81792,5.81413,5.81555,179000000.0
2006-09-07 08:30:00,5.81559,5.81661,5.81176,5.81213,176000000.0
2006-09-07 08:45:00,5.81241,5.81541,5.81035,5.81475,227000000.0
2006-09-07 09:00:00,5.81509,5.81509,5.80839,5.81008,195000000.0
2006-09-07 09:15:00,5.81023,5.81252,5.80907,5.81118,214000000.0
2006-09-07 09:30:00,5.81133,5.81852,5.81133,5.81837,228000000.0
2006-09-07 09:45:00,5.81803,5.82344,5.817,5.82329,218000000.0
2006-09-07 10:00:00,5.82376,5.82388,5.81961,5.82156,195000000.0
2006-09-07 10:15:00,5.82155,5.8233,5.81965,5.82234,194000000.0
2006-09-07 10:30:00,5.82192,5.82641,5.81934,5.82637,191000000.0
2006-09-07 10:45:00,5.82641,5.83269,5.82006,5.83125,176000000.0
2006-09-07 11:00:00,5.833,5.834,5.82913,5.83315,199000000.0
2006-09-07 11:15:00,5.83104,5.83264,5.8261,5.82799,203000000.0
2006-09-07 11:30:00,5.82856,5.83115,5.82677,5.82913,198000000.0
2006-09-07 11:45:00,5.82948,5.83069,5.82637,5.82817,182000000.0
2006-09-07 12:00:00,5.82829,5.82989,5.82642,5.82863,187000000.0
2006-09-07 12:15:00,5.82898,5.83143,5.82751,5.83073,183000000.0
2006-09-07 12:30:00,5.83099,5.84299,5.82992,5.8405,195000000.0
2006-09-07 12:45:00,5.84093,5.84219,5.83692,5.83916,193000000.0
2006-09-07 13:00:00,5.83813,5.8564,5.83675,5.85536,237000000.0
2006-09-07 13:15:00,5.8551,5.85684,5.84841,5.84941,203000000.0
2006-09-07 13:30:00,5.84913,5.85199,5.84818,5.84899,175000000.0
2006-09-07 13:45:00,5.84862,5.85644,5.84862,5.85399,181000000.0
2006-09-07 14:00:00,5.85395,5.85427,5.84939,5.85427,188000000.0
2006-09-07 14:15:00,5.85378,5.85544,5.85181,5.85261,193000000.0
2006-09-07 14:30:00,5.8521,5.86277,5.85119,5.86184,200000000.0
2006-09-07 14:45:00,5.86312,5.86547,5.8597,5.86181,187000000.0
2006-09-07 15:00:00,5.86287,5.86535,5.858,5.85981,205000000.0
2006-09-07 15:15:00,5.85945,5.86297,5.85413,5.86232,198000000.0
2006-09-07 15:30:00,5.86219,5.86449,5.85918,5.86128,182000000.0
2006-09-07 15:45:00,5.86109,5.86274,5.85416,5.85553,230000000.0
2006-09-07 16:00:00,5.85647,5.8565,5.85217,5.85427,195000000.0
2006-09-07 16:15:00,5.85463,5.86071,5.85348,5.85751,182000000.0
2006-09-07 16:30:00,5.85756,5.86073,5.85576,5.85856,217000000.0
2006-09-07 16:45:00,5.85912,5.86,5.85314,5.85469,177000000.0
2006-09-07 17:00:00,5.85483,5.857,5.84699,5.85093,192000000.0
2006-09-07 17:15:00,5.85215,5.85239,5.84791,5.84924,188000000.0
2006-09-07 17:30:00,5.84853,5.85318,5.84815,5.85154,203000000.0
2006-09-07 17:45:00,5.85191,5.85533,5.84521,5.84532,212000000.0
2006-09-07 18:00:00,5.8445,5.85101,5.8445,5.85101,203000000.0
2006-09-07 18:15:00,5.85057,5.85289,5.84843,5.84961,191000000.0
2006-09-07 18:30:00,5.84993,5.84993,5.84526,5.84737,208000000.0
2006-09-07 18:45:00,5.84732,5.84952,5.84516,5.84652,200000000.0
2006-09-07 19:00:00,5.84683,5.84897,5.84546,5.84741,214000000.0
2006-09-07 19:15:00,5.84803,5.8482,5.84439,5.84475,195000000.0
2006-09-07 19:30:00,5.84467,5.84593,5.84301,5.84496,199000000.0
2006-09-07 19:45:00,5.84461,5.84724,5.84343,5.84553,209000000.0
2006-09-07 20:00:00,5.8463,5.85076,5.84597,5.8507,198000000.0
2006-09-07 20:15:00,5.85067,5.85172,5.84845,5.84937,192000000.0
2006-09-07 20:30:00,5.84938,5.853,5.84765,5.85059,218000000.0
2006-09-07 20:45:00,5.85044,5.85761,5.85044,5.85221,194000000.0
2006-09-07 21:00:00,5.85368,5.85783,5.85202,5.8547,200000000.0
2006-09-07 21:15:00,5.85529,5.85797,5.85373,5.85549,178000000.0
2006-09-07 21:30:00,5.85519,5.85691,5.85402,5.85456,212000000.0
2006-09-07 21:45:00,5.85405,5.85582,5.85256,5.85258,196000000.0
2006-09-07 22:00:00,5.8525,5.85617,5.85231,5.85477,210000000.0
2006-09-07 22:15:00,5.85495,5.85573,5.85158,5.85232,201000000.0
2006-09-07 22:30:00,5.85167,5.85556,5.85122,5.85389,179000000.0
2006-09-07 22:45:00,5.85453,5.85873,5.85301,5.85353,202000000.0
2006-09-07 23:00:00,5.8531,5.85872,5.85293,5.85344,194000000.0
2006-09-07 23:15:00,5.85356,5.85704,5.84998,5.85376,195000000.0
2006-09-07 23:30:00,5.85327,5.85425,5.85125,5.85248,214000000.0
2006-09-07 23:45:00,5.85213,5.85407,5.84853,5.85201,219000000.0
2006-09-08 00:00:00,5.85276,5.85602,5.8498,5.85134,195000000.0
2006-09-08 00:15:00,5.8517,5.85539,5.84937,5.8524,191000000.0
2006-09-08 00:30:00,5.85189,5.85415,5.8513,5.85313,205000000.0
2006-09-08 00:45:00,5.85276,5.85598,5.85151,5.85415,189000000.0
2006-09-08 01:00:00,5.85439,5.85677,5.85226,5.85352,188000000.0
2006-09-08 01:15:00,5.8535,5.85438,5.85027,5.85142,192000000.0
2006-09-08 01:30:00,5.85103,5.85369,5.85079,5.85308,211000000.0
2006-09-08 01:45:00,5.85324,5.85607,5.85169,5.85535,196000000.0
2006-09-08 02:00:00,5.85493,5.85781,5.85369,5.8551,216000000.0
2006-09-08 02:15:00,5.85563,5.85827,5.85485,5.85608,203000000.0
2006-09-08 02:30:00,5.85651,5.85898,5.85651,5.85743,204000000.0
2006-09-08 02:45:00,5.85807,5.85994,5.85691,5.85945,200000000.0
2006-09-08 03:00:00,5.8585,5.86141,5.85766,5.85931,215000000.0
2006-09-08 03:15:00,5.85873,5.86117,5.85851,5.85866,183000000.0
2006-09-08 03:30:00,5.85864,5.86029,5.8562,5.85703,210000000.0
2006-09-08 03:45:00,5.85724,5.8579,5.85348,5.85629,190000000.0
2006-09-08 04:00:00,5.85556,5.85774,5.85212,5.85562,213000000.0
2006-09-08 04:15:00,5.85581,5.85701,5.8536,5.85561,172000000.0
2006-09-08 04:30:00,5.85566,5.85708,5.85432,5.85629,184000000.0
2006-09-08 04:45:00,5.85601,5.85818,5.85578,5.85689,199000000.0
2006-09-08 05:00:00,5.85691,5.85918,5.8559,5.85652,193000000.0
2006-09-08 05:15:00,5.85586,5.86035,5.85586,5.85823,212000000.0
2006-09-08 05:30:00,5.85745,5.8597,5.85727,5.85925,215000000.0
2006-09-08 05:45:00,5.85871,5.85995,5.85657,5.85763,209000000.0
2006-09-08 06:00:00,5.85764,5.85855,5.85529,5.85621,231000000.0
2006-09-08 06:15:00,5.85596,5.85735,5.85503,5.85606,208000000.0
2006-09-08 06:30:00,5.85562,5.85933,5.85556,5.85933,201000000.0
2006-09-08 06:45:00,5.85883,5.85883,5.85615,5.85865,189000000.0
2006-09-08 07:00:00,5.8589,5.8589,5.85653,5.85783,199000000.0
2006-09-08 07:15:00,5.85768,5.85854,5.85596,5.85826,234000000.0
2006-09-08 07:30:00,5.85724,5.86095,5.85695,5.86092,179000000.0
2006-09-08 07:45:00,5.8611,5.86196,5.85921,5.86047,188000000.0
2006-09-08 08:00:00,5.86071,5.86269,5.85914,5.86188,196000000.0
2006-09-08 08:15:00,5.86111,5.86476,5.85826,5.86352,179000000.0
2006-09-08 08:30:00,5.86429,5.86554,5.85867,5.86101,176000000.0
2006-09-08 08:45:00,5.86128,5.86216,5.856,5.85883,227000000.0
2006-09-08 09:00:00,5.85779,5.85978,5.85573,5.85875,195000000.0
2006-09-08 09:15:00,5.85905,5.86445,5.85745,5.86288,214000000.0
2006-09-08 09:30:00,5.86263,5.86983,5.8603,5.86298,228000000.0
2006-09-08 09:45:00,5.86343,5.86343,5.85785,5.85796,218000000.0
2006-09-08 10:00:00,5.85833,5.86483,5.8582,5.86135,195000000.0
2006-09-08 10:15:00,5.86188,5.86478,5.85944,5.86148,194000000.0
2006-09-08 10:30:00,5.86163,5.86207,5.85909,5.86035,191000000.0
2006-09-08 10:45:00,5.86041,5.86137,5.8584,5.85999,176000000.0
2006-09-08 11:00:00,5.85975,5.86142,5.85845,5.86029,199000000.0
2006-09-08 11:15:00,5.86126,5.86195,5.85888,5.86025,203000000.0
2006-09-08 11:30:00,5.86025,5.86174,5.85761,5.86116,198000000.0
2006-09-08 11:45:00,5.86081,5.86183,5.85783,5.86083,182000000.0
2006-09-08 12:00:00,5.86098,5.86237,5.86034,5.86111,187000000.0
2006-09-08 12:15:00,5.861,5.86256,5.85988,5.86152,183000000.0
2006-09-08 12:30:00,5.86044,5.86368,5.86026,5.86192,195000000.0
2006-09-08 12:45:00,5.8618,5.86544,5.86115,5.86526,193000000.0
2006-09-08 13:00:00,5.86491,5.87011,5.86122,5.86842,237000000.0
2006-09-08 13:15:00,5.86871,5.86871,5.86102,5.86295,203000000.0
2006-09-08 13:30:00,5.86304,5.86576,5.86052,5.86231,175000000.0
2006-09-08 13:45:00,5.86238,5.865,5.85983,5.86238,181000000.0
2006-09-08 14:00:00,5.86253,5.86447,5.85875,5.86243,188000000.0
2006-09-08 14:15:00,5.86233,5.86842,5.86116,5.8682,193000000.0
2006-09-08 14:30:00,5.86742,5.88432,5.86554,5.88312,200000000.0
2006-09-08 14:45:00,5.88377,5.88408,5.87799,5.88017,187000000.0
2006-09-08 15:00:00,5.88173,5.88564,5.87936,5.88006,205000000.0
2006-09-08 15:15:00,5.88003,5.88154,5.87785,5.88069,198000000.0
2006-09-08 15:30:00,5.881,5.88197,5.87821,5.88048,182000000.0
2006-09-08 15:45:00,5.88018,5.88141,5.87819,5.8792,230000000.0
2006-09-08 16:00:00,5.8776,5.88625,5.87704,5.88625,195000000.0
2006-09-08 16:15:00,5.88685,5.89081,5.88262,5.88655,182000000.0
2006-09-08 16:30:00,5.88608,5.88654,5.8818,5.88303,217000000.0
2006-09-08 16:45:00,5.88373,5.8845,5.88176,5.88214,177000000.0
2006-09-08 17:00:00,5.88238,5.88508,5.88149,5.88293,192000000.0
2006-09-08 17:15:00,5.88268,5.88451,5.88067,5.88402,188000000.0
2006-09-08 17:30:00,5.88245,5.88432,5.8798,5.88204,203000000.0
2006-09-08 17:45:00,5.88242,5.88464,5.88073,5.88175,212000000.0
2006-09-08 18:00:00,5.88097,5.88423,5.88072,5.88264,203000000.0
2006-09-08 18:15:00,5.88143,5.88329,5.87896,5.88025,191000000.0
2006-09-08 18:30:00,5.87979,5.881,5.87818,5.87978,208000000.0
2006-09-08 18:45:00,5.87895,5.88131,5.87652,5.88028,200000000.0
2006-09-08 19:00:00,5.88105,5.88147,5.87689,5.87978,214000000.0
2006-09-08 19:15:00,5.88032,5.88447,5.87773,5.88225,195000000.0
2006-09-08 19:30:00,5.88193,5.88422,5.87764,5.88346,199000000.0
2006-09-08 19:45:00,5.88241,5.88396,5.88017,5.88255,209000000.0
2006-09-08 20:00:00,5.88257,5.88307,5.88027,5.88174,198000000.0
2006-09-08 20:15:00,5.88166,5.88247,5.87998,5.88108,192000000.0
2006-09-08 20:30:00,5.88025,5.88174,5.87962,5.88058,218000000.0
2006-09-08 20:45:00,5.88066,5.88249,5.87943,5.88002,194000000.0
2006-09-08 21:00:00,5.88113,5.8823,5.87782,5.88033,200000000.0
2006-09-08 21:15:00,5.87987,5.8812,5.87812,5.88055,178000000.0
2006-09-08 21:30:00,5.88101,5.88104,5.87768,5.8782,212000000.0
2006-09-08 21:45:00,5.87763,5.87996,5.87722,5.87952,196000000.0
2006-09-08 22:00:00,5.88014,5.88237,5.87878,5.87888,210000000.0
2006-09-08 22:15:00,5.87879,5.8823,5.87863,5.87863,201000000.0
2006-09-08 22:30:00,5.87869,5.88198,5.8776,5.87942,179000000.0
2006-09-08 22:45:00,5.87831,5.88166,5.87752,5.8801,202000000.0
2006-09-11 02:00:00,5.88256,5.88364,5.88105,5.88162,216000000.0
2006-09-11 02:15:00,5.88172,5.88441,5.88093,5.88186,203000000.0
2006-09-11 02:30:00,5.88181,5.88453,5.88092,5.8841,204000000.0
2006-09-11 02:45:00,5.88453,5.8891,5.88356,5.8891,200000000.0
2006-09-11 03:00:00,5.88904,5.89242,5.888,5.89069,215000000.0
2006-09-11 03:15:00,5.89143,5.89201,5.88651,5.88688,183000000.0
2006-09-11 03:30:00,5.8889,5.8889,5.8836,5.88409,210000000.0
2006-09-11 03:45:00,5.88424,5.88633,5.88338,5.88448,190000000.0
2006-09-11 04:00:00,5.88518,5.88577,5.88324,5.88566,213000000.0
2006-09-11 04:15:00,5.88534,5.88581,5.88302,5.88346,172000000.0
2006-09-11 04:30:00,5.88356,5.8852,5.88259,5.88287,184000000.0
2006-09-11 04:45:00,5.88289,5.88515,5.8817,5.88221,199000000.0
2006-09-11 05:00:00,5.88275,5.8838,5.88069,5.88111,193000000.0
2006-09-11 05:15:00,5.88202,5.88231,5.87977,5.88148,212000000.0
2006-09-11 05:30:00,5.88108,5.88242,5.87969,5.88015,215000000.0
2006-09-11 05:45:00,5.88023,5.88206,5.87877,5.8809,209000000.0
2006-09-11 06:00:00,5.8797,5.88117,5.87918,5.88003,231000000.0
2006-09-11 06:15:00,5.87976,5.88102,5.87797,5.87976,208000000.0
2006-09-11 06:30:00,5.87976,5.88134,5.87872,5.88004,201000000.0
2006-09-11 06:45:00,5.87986,5.88107,5.8756,5.87617,189000000.0
2006-09-11 07:00:00,5.87623,5.87777,5.8728,5.87394,199000000.0
2006-09-11 07:15:00,5.87394,5.87825,5.87346,5.87509,234000000.0
2006-09-11 07:30:00,5.87457,5.87634,5.87013,5.87238,179000000.0
2006-09-11 07:45:00,5.87307,5.87535,5.87162,5.87349,188000000.0
2006-09-11 08:00:00,5.87391,5.88031,5.87359,5.87904,196000000.0
2006-09-11 08:15:00,5.8789,5.8812,5.87065,5.87083,179000000.0
2006-09-11 08:30:00,5.8714,5.87708,5.87075,5.87553,176000000.0
2006-09-11 08:45:00,5.87534,5.87804,5.87347,5.87536,227000000.0
2006-09-11 09:00:00,5.87486,5.87789,5.8734,5.87459,195000000.0
2006-09-11 09:15:00,5.875,5.87814,5.8713,5.87649,214000000.0
2006-09-11 09:30:00,5.87607,5.87681,5.87336,5.87382,228000000.0
2006-09-11 09:45:00,5.87399,5.87439,5.87085,5.87235,218000000.0
2006-09-11 10:00:00,5.87258,5.8732,5.86116,5.86157,195000000.0
2006-09-11 10:15:00,5.86178,5.86427,5.85921,5.86087,194000000.0
2006-09-11 10:30:00,5.86056,5.86542,5.86031,5.86318,191000000.0
2006-09-11 10:45:00,5.86267,5.86401,5.86169,5.86355,176000000.0
2006-09-11 11:00:00,5.86396,5.86685,5.86311,5.8648,199000000.0
2006-09-11 11:15:00,5.86444,5.86758,5.86259,5.86401,203000000.0
2006-09-11 11:30:00,5.8629,5.86625,5.8592,5.86042,198000000.0
2006-09-11 11:45:00,5.85955,5.85974,5.85011,5.85392,182000000.0
2006-09-11 12:00:00,5.85453,5.85596,5.85247,5.85448,187000000.0
2006-09-11 12:15:00,5.8551,5.85873,5.85252,5.85821,183000000.0
2006-09-11 12:30:00,5.85835,5.859,5.85542,5.85583,195000000.0
2006-09-11 12:45:00,5.85676,5.86228,5.85642,5.86111,193000000.0
2006-09-11 13:00:00,5.86192,5.86574,5.86017,5.86291,237000000.0
2006-09-11 13:15:00,5.86294,5.86425,5.86013,5.86213,203000000.0
2006-09-11 13:30:00,5.86323,5.8635,5.85865,5.86056,175000000.0
2006-09-11 13:45:00,5.86066,5.86502,5.85869,5.86485,181000000.0
2006-09-11 14:00:00,5.86484,5.86484,5.86031,5.86376,188000000.0
2006-09-11 14:15:00,5.86234,5.86333,5.86012,5.86198,193000000.0
2006-09-11 14:30:00,5.86256,5.86571,5.86059,5.86202,200000000.0
2006-09-11 14:45:00,5.86158,5.86367,5.85961,5.86288,187000000.0
2006-09-11 15:00:00,5.86262,5.86498,5.86071,5.86243,205000000.0
2006-09-11 15:15:00,5.86279,5.86354,5.8595,5.85963,198000000.0
2006-09-11 15:30:00,5.85969,5.86163,5.85825,5.86107,182000000.0
2006-09-11 15:45:00,5.86142,5.86536,5.85987,5.86433,230000000.0
2006-09-11 16:00:00,5.86503,5.87751,5.86477,5.87751,195000000.0
2006-09-11 16:15:00,5.87783,5.87826,5.87275,5.87475,182000000.0
2006-09-11 16:30:00,5.87504,5.87688,5.87153,5.87453,217000000.0
2006-09-11 16:45:00,5.87445,5.87608,5.8706,5.87215,177000000.0
2006-09-11 17:00:00,5.87272,5.87582,5.87163,5.87393,192000000.0
2006-09-11 17:15:00,5.87385,5.87385,5.86813,5.86954,188000000.0
2006-09-11 17:30:00,5.86895,5.87301,5.86714,5.86973,203000000.0
2006-09-11 17:45:00,5.87019,5.87171,5.86809,5.86889,212000000.0
2006-09-11 18:00:00,5.86896,5.87055,5.86724,5.86968,203000000.0
2006-09-11 18:15:00,5.86971,5.87185,5.86818,5.86888,191000000.0
2006-09-11 18:30:00,5.87022,5.87169,5.86799,5.86851,208000000.0
2006-09-11 18:45:00,5.86911,5.87067,5.86656,5.86849,200000000.0
2006-09-11 19:00:00,5.86843,5.87111,5.86495,5.87054,214000000.0
2006-09-11 19:15:00,5.87035,5.87215,5.8687,5.87157,195000000.0
2006-09-11 19:30:00,5.87127,5.87431,5.87055,5.87419,199000000.0
2006-09-11 19:45:00,5.87408,5.87441,5.87077,5.87232,209000000.0
2006-09-11 20:00:00,5.87151,5.87404,5.86917,5.87285,198000000.0
2006-09-11 20:15:00,5.87347,5.87367,5.86927,5.86969,192000000.0
2006-09-11 20:30:00,5.86968,5.87127,5.86639,5.86858,218000000.0
2006-09-11 20:45:00,5.86783,5.86905,5.8642,5.86764,194000000.0
2006-09-11 21:00:00,5.86818,5.86857,5.86557,5.86619,200000000.0
2006-09-11 21:15:00,5.86706,5.86832,5.86557,5.86711,178000000.0
2006-09-11 21:30:00,5.86602,5.86778,5.86508,5.86584,212000000.0
2006-09-11 21:45:00,5.86554,5.86836,5.86496,5.86715,196000000.0
2006-09-11 22:00:00,5.86721,5.86826,5.86438,5.86438,210000000.0
2006-09-11 22:15:00,5.86451,5.86806,5.86337,5.86685,201000000.0
2006-09-11 22:30:00,5.86649,5.86852,5.86472,5.86683,179000000.0
2006-09-11 22:45:00,5.86743,5.86866,5.86548,5.86785,202000000.0
2006-09-11 23:00:00,5.86754,5.86813,5.86422,5.86672,194000000.0
2006-09-11 23:15:00,5.86664,5.87556,5.8653,5.8666,195000000.0
2006-09-11 23:30:00,5.86687,5.87115,5.86557,5.86895,214000000.0
2006-09-11 23:45:00,5.86927,5.87159,5.86696,5.86845,219000000.0
2006-09-12 00:00:00,5.86836,5.87415,5.8667,5.86855,195000000.0
2006-09-12 00:15:00,5.86827,5.86904,5.86568,5.86649,191000000.0
2006-09-12 00:30:00,5.86618,5.86823,5.86578,5.86719,205000000.0
2006-09-12 00:45:00,5.86712,5.86749,5.86186,5.86519,189000000.0
2006-09-12 01:00:00,5.86495,5.86663,5.86393,5.86582,188000000.0
2006-09-12 01:15:00,5.86566,5.86713,5.86409,5.86712,192000000.0
2006-09-12 01:30:00,5.86644,5.86926,5.86577,5.86627,211000000.0
2006-09-12 01:45:00,5.86639,5.86824,5.86598,5.86764,196000000.0
2006-09-12 02:00:00,5.86734,5.86838,5.8656,5.86666,216000000.0
2006-09-12 02:15:00,5.86711,5.86793,5.86467,5.86658,203000000.0
2006-09-12 02:30:00,5.86624,5.86628,5.86071,5.86125,204000000.0
2006-09-12 02:45:00,5.86124,5.86278,5.8599,5.86077,200000000.0
2006-09-12 03:00:00,5.85961,5.86101,5.85825,5.85956,215000000.0
2006-09-12 03:15:00,5.85891,5.8622,5.85723,5.8605,183000000.0
2006-09-12 03:30:00,5.86106,5.86162,5.859,5.86073,210000000.0
2006-09-12 03:45:00,5.86077,5.86271,5.86009,5.86145,190000000.0
2006-09-12 04:00:00,5.86088,5.86421,5.86064,5.86196,213000000.0
2006-09-12 04:15:00,5.86192,5.86506,5.86138,5.86502,172000000.0
2006-09-12 04:30:00,5.86472,5.86492,5.8627,5.8638,184000000.0
2006-09-12 04:45:00,5.86309,5.86448,5.86171,5.86413,199000000.0
2006-09-12 05:00:00,5.86403,5.86605,5.86256,5.86287,193000000.0
2006-09-12 05:15:00,5.86288,5.8642,5.86206,5.8624,212000000.0
2006-09-12 05:30:00,5.86214,5.86385,5.86127,5.86127,215000000.0
2006-09-12 05:45:00,5.86146,5.86346,5.8599,5.86089,209000000.0
2006-09-12 06:00:00,5.85955,5.8616,5.85912,5.86089,231000000.0
2006-09-12 06:15:00,5.86091,5.86152,5.85865,5.8603,208000000.0
2006-09-12 06:30:00,5.86047,5.86109,5.85823,5.86045,201000000.0
2006-09-12 06:45:00,5.86023,5.86199,5.85794,5.85802,189000000.0
2006-09-12 07:00:00,5.85829,5.8599,5.85683,5.85776,199000000.0
2006-09-12 07:15:00,5.85844,5.85849,5.85553,5.85707,234000000.0
2006-09-12 07:30:00,5.85734,5.86493,5.85675,5.86135,179000000.0
2006-09-12 07:45:00,5.86188,5.86349,5.85996,5.86117,188000000.0
2006-09-12 08:00:00,5.86129,5.86465,5.86015,5.86382,196000000.0
2006-09-12 08:15:00,5.86319,5.86413,5.8599,5.86373,179000000.0
2006-09-12 08:30:00,5.86348,5.86458,5.86137,5.86249,176000000.0
2006-09-12 08:45:00,5.86171,5.86256,5.85796,5.85958,227000000.0
2006-09-12 09:00:00,5.86082,5.86456,5.859,5.8645,195000000.0
2006-09-12 09:15:00,5.8652,5.86693,5.86048,5.86182,214000000.0
2006-09-12 09:30:00,5.86139,5.86139,5.85417,5.85417,228000000.0
2006-09-12 09:45:00,5.85467,5.86233,5.85432,5.8622,218000000.0
2006-09-12 10:00:00,5.8626,5.86548,5.86065,5.86238,195000000.0
2006-09-12 10:15:00,5.86235,5.86355,5.85579,5.8602,194000000.0
2006-09-12 10:30:00,5.86024,5.86357,5.85946,5.86253,191000000.0
2006-09-12 10:45:00,5.86257,5.86389,5.85975,5.86214,176000000.0
2006-09-12 11:00:00,5.86267,5.86488,5.86076,5.86289,199000000.0
2006-09-12 11:15:00,5.86184,5.86292,5.85979,5.86059,203000000.0
2006-09-12 11:30:00,5.86046,5.86554,5.86046,5.86394,198000000.0
2006-09-12 11:45:00,5.86327,5.86544,5.86181,5.86266,182000000.0
2006-09-12 12:00:00,5.86259,5.8629,5.85956,5.86099,187000000.0
2006-09-12 12:15:00,5.86172,5.8647,5.86116,5.8617,183000000.0
2006-09-12 12:30:00,5.86305,5.86338,5.86023,5.86119,195000000.0
2006-09-12 12:45:00,5.86188,5.86461,5.86137,5.86287,193000000.0
2006-09-12 13:00:00,5.86338,5.86471,5.86032,5.86233,237000000.0
2006-09-12 13:15:00,5.86199,5.86473,5.86013,5.86276,203000000.0
2006-09-12 13:30:00,5.8626,5.8646,5.86147,5.86216,175000000.0
2006-09-12 13:45:00,5.86197,5.86426,5.86064,5.86426,181000000.0
2006-09-12 14:00:00,5.86418,5.86532,5.8612,5.86443,188000000.0
2006-09-12 14:15:00,5.86489,5.86678,5.86296,5.86588,193000000.0
2006-09-12 14:30:00,5.86322,5.87589,5.85827,5.86946,200000000.0
2006-09-12 14:45:00,5.86829,5.86972,5.85554,5.85834,187000000.0
2006-09-12 15:00:00,5.8571,5.86264,5.85572,5.86104,205000000.0
2006-09-12 15:15:00,5.86095,5.86147,5.85656,5.86025,198000000.0
2006-09-12 15:30:00,5.86094,5.86821,5.86024,5.86644,182000000.0
2006-09-12 15:45:00,5.86673,5.87226,5.86546,5.86907,230000000.0
2006-09-12 16:00:00,5.8679,5.88051,5.86551,5.87855,195000000.0
2006-09-12 16:15:00,5.87652,5.88133,5.87443,5.87612,182000000.0
2006-09-12 16:30:00,5.87509,5.87888,5.87321,5.87466,217000000.0
2006-09-12 16:45:00,5.87572,5.87572,5.87014,5.87391,177000000.0
2006-09-12 17:00:00,5.87353,5.87454,5.8712,5.87321,192000000.0
2006-09-12 17:15:00,5.87177,5.8737,5.86808,5.87053,188000000.0
2006-09-12 17:30:00,5.87067,5.87224,5.86813,5.87059,203000000.0
2006-09-12 17:45:00,5.87016,5.87269,5.86937,5.87179,212000000.0
2006-09-12 18:00:00,5.87208,5.87505,5.87014,5.87505,203000000.0
2006-09-12 18:15:00,5.87361,5.87618,5.8724,5.87402,191000000.0
2006-09-12 18:30:00,5.87491,5.87824,5.87373,5.87644,208000000.0
2006-09-12 18:45:00,5.87646,5.87731,5.87495,5.87662,200000000.0
2006-09-12 19:00:00,5.87648,5.87689,5.87347,5.87569,214000000.0
2006-09-12 19:15:00,5.87544,5.87547,5.87191,5.87261,195000000.0
2006-09-12 19:30:00,5.87265,5.87646,5.87176,5.87474,199000000.0
2006-09-12 19:45:00,5.87562,5.87639,5.87252,5.87275,209000000.0
2006-09-12 20:00:00,5.87238,5.87907,5.87171,5.87666,198000000.0
2006-09-12 20:15:00,5.877,5.87729,5.87278,5.87429,192000000.0
2006-09-12 20:30:00,5.87417,5.87507,5.87226,5.87268,218000000.0
2006-09-12 20:45:00,5.87277,5.87467,5.86804,5.87113,194000000.0
2006-09-12 21:00:00,5.87158,5.87352,5.86999,5.87234,200000000.0
2006-09-12 21:15:00,5.87271,5.87461,5.87144,5.87154,178000000.0
2006-09-12 21:30:00,5.87169,5.87349,5.87083,5.8726,212000000.0
2006-09-12 21:45:00,5.8722,5.87426,5.87094,5.87255,196000000.0
2006-09-12 22:00:00,5.87204,5.87241,5.87001,5.87087,210000000.0
2006-09-12 22:15:00,5.87096,5.87261,5.86958,5.87154,201000000.0
2006-09-12 22:30:00,5.87166,5.87494,5.87064,5.87302,179000000.0
2006-09-12 22:45:00,5.87323,5.87525,5.87029,5.87282,202000000.0
2006-09-12 23:00:00,5.87339,5.87498,5.87142,5.8728,194000000.0
2006-09-12 23:15:00,5.87307,5.87517,5.87238,5.87399,195000000.0
2006-09-12 23:30:00,5.87438,5.87627,5.86811,5.87577,214000000.0
2006-09-12 23:45:00,5.87605,5.87742,5.87401,5.87424,219000000.0
2006-09-13 00:00:00,5.87462,5.87688,5.87296,5.87364,195000000.0
2006-09-13 00:15:00,5.87277,5.87601,5.87102,5.87403,191000000.0
2006-09-13 00:30:00,5.87564,5.87673,5.87101,5.87257,205000000.0
2006-09-13 00:45:00,5.87285,5.87466,5.87041,5.87133,189000000.0
2006-09-13 01:00:00,5.87154,5.87405,5.87065,5.87135,188000000.0
2006-09-13 01:15:00,5.87111,5.87478,5.87111,5.87406,192000000.0
2006-09-13 01:30:00,5.87454,5.87574,5.87346,5.87358,211000000.0
2006-09-13 01:45:00,5.87374,5.87679,5.87302,5.8759,196000000.0
2006-09-13 02:00:00,5.87589,5.88166,5.87503,5.881,216000000.0
2006-09-13 02:15:00,5.88131,5.88238,5.87603,5.87734,203000000.0
2006-09-13 02:30:00,5.87711,5.87743,5.87372,5.87446,204000000.0
2006-09-13 02:45:00,5.87446,5.87695,5.87308,5.87425,200000000.0
2006-09-13 03:00:00,5.87497,5.88117,5.87369,5.87974,215000000.0
2006-09-13 03:15:00,5.87986,5.88337,5.87727,5.87781,183000000.0
2006-09-13 03:30:00,5.87861,5.88133,5.87789,5.87965,210000000.0
2006-09-13 03:45:00,5.87971,5.88047,5.87609,5.87749,190000000.0
2006-09-13 04:00:00,5.87778,5.87778,5.87346,5.87463,213000000.0
2006-09-13 04:15:00,5.87506,5.87847,5.87407,5.87742,172000000.0
2006-09-13 04:30:00,5.87709,5.87749,5.87455,5.87509,184000000.0
2006-09-13 04:45:00,5.87466,5.87584,5.8729,5.873,199000000.0
2006-09-13 05:00:00,5.87363,5.87567,5.8724,5.87355,193000000.0
2006-09-13 05:15:00,5.87321,5.87535,5.87224,5.87459,212000000.0
2006-09-13 05:30:00,5.87454,5.87662,5.87388,5.87425,215000000.0
2006-09-13 05:45:00,5.87426,5.87515,5.87341,5.8735,209000000.0
2006-09-13 06:00:00,5.87362,5.8758,5.87311,5.87334,231000000.0
2006-09-13 06:15:00,5.87327,5.87408,5.87063,5.87079,208000000.0
2006-09-13 06:30:00,5.87033,5.87369,5.87023,5.87272,201000000.0
2006-09-13 06:45:00,5.87215,5.87548,5.87178,5.87361,189000000.0
2006-09-13 07:00:00,5.87339,5.87531,5.87221,5.87331,199000000.0
2006-09-13 07:15:00,5.87335,5.87493,5.87079,5.87161,234000000.0
2006-09-13 07:30:00,5.87148,5.87439,5.87064,5.87279,179000000.0
2006-09-13 07:45:00,5.87286,5.87574,5.8707,5.87348,188000000.0
2006-09-13 08:00:00,5.87406,5.87536,5.87136,5.8733,196000000.0
2006-09-13 08:15:00,5.87399,5.87494,5.87084,5.87289,179000000.0
2006-09-13 08:30:00,5.87168,5.87331,5.87046,5.87049,176000000.0
2006-09-13 08:45:00,5.87032,5.87186,5.86777,5.86889,227000000.0
2006-09-13 09:00:00,5.86915,5.87188,5.86885,5.87011,195000000.0
2006-09-13 09:15:00,5.87045,5.8733,5.86772,5.87305,214000000.0
2006-09-13 09:30:00,5.87424,5.87797,5.87365,5.87594,228000000.0
2006-09-13 09:45:00,5.87629,5.87943,5.87482,5.87691,218000000.0
2006-09-13 10:00:00,5.87664,5.87888,5.87481,5.87749,195000000.0
2006-09-13 10:15:00,5.8776,5.87768,5.87377,5.87467,194000000.0
2006-09-13 10:30:00,5.87426,5.87654,5.87003,5.87167,191000000.0
2006-09-13 10:45:00,5.87207,5.87339,5.86944,5.87222,176000000.0
2006-09-13 11:00:00,5.87111,5.87446,5.869,5.87407,199000000.0
2006-09-13 11:15:00,5.87381,5.87451,5.87126,5.87224,203000000.0
2006-09-13 11:30:00,5.87201,5.87481,5.87137,5.87443,198000000.0
2006-09-13 11:45:00,5.87455,5.87555,5.87313,5.87388,182000000.0
2006-09-13 12:00:00,5.87398,5.87682,5.87307,5.87536,187000000.0
2006-09-13 12:15:00,5.87508,5.87644,5.87327,5.8739,183000000.0
2006-09-13 12:30:00,5.87461,5.87583,5.87276,5.87409,195000000.0
2006-09-13 12:45:00,5.87352,5.87526,5.87172,5.87526,193000000.0
2006-09-13 13:00:00,5.87484,5.87603,5.87291,5.87381,237000000.0
2006-09-13 13:15:00,5.87393,5.8772,5.8733,5.87641,203000000.0
2006-09-13 13:30:00,5.87643,5.87716,5.87434,5.87625,175000000.0
2006-09-13 13:45:00,5.87554,5.87651,5.87367,5.87574,181000000.0
2006-09-13 14:00:00,5.87521,5.88063,5.87511,5.87914,188000000.0
2006-09-13 14:15:00,5.87821,5.88148,5.87714,5.87818,193000000.0
2006-09-13 14:30:00,5.87855,5.88032,5.87516,5.87591,200000000.0
2006-09-13 14:45:00,5.87464,5.87766,5.87425,5.87584,187000000.0
2006-09-13 15:00:00,5.8757,5.8761,5.87219,5.87296,205000000.0
2006-09-13 15:15:00,5.87265,5.87542,5.86939,5.87326,198000000.0
2006-09-13 15:30:00,5.87335,5.87584,5.87178,5.87321,182000000.0
2006-09-13 15:45:00,5.87298,5.88004,5.86979,5.87868,230000000.0
2006-09-13 16:00:00,5.87978,5.88164,5.87543,5.8782,195000000.0
2006-09-13 16:15:00,5.87739,5.88138,5.87634,5.88104,182000000.0
2006-09-13 16:30:00,5.88202,5.8839,5.87707,5.87856,217000000.0
2006-09-13 16:45:00,5.87768,5.88132,5.8765,5.87844,177000000.0
2006-09-13 17:00:00,5.87921,5.87921,5.87291,5.87542,192000000.0
2006-09-13 17:15:00,5.8746,5.87583,5.87007,5.87189,188000000.0
2006-09-13 17:30:00,5.87276,5.87491,5.86834,5.87016,203000000.0
2006-09-13 17:45:00,5.87012,5.87086,5.85955,5.8635,212000000.0
2006-09-13 18:00:00,5.86394,5.87119,5.86011,5.86809,203000000.0
2006-09-13 18:15:00,5.86769,5.87033,5.86429,5.86749,191000000.0
2006-09-13 18:30:00,5.86757,5.86918,5.86449,5.86513,208000000.0
2006-09-13 18:45:00,5.86621,5.86877,5.86547,5.86804,200000000.0
2006-09-13 19:00:00,5.86795,5.86878,5.86621,5.86673,214000000.0
2006-09-13 19:15:00,5.86619,5.87254,5.86586,5.86887,195000000.0
2006-09-13 19:30:00,5.86925,5.87155,5.86818,5.86928,199000000.0
2006-09-13 19:45:00,5.86905,5.87241,5.86848,5.87087,209000000.0
2006-09-13 20:00:00,5.87035,5.87558,5.86861,5.87386,198000000.0
2006-09-13 20:15:00,5.87279,5.87395,5.87084,5.87238,192000000.0
2006-09-13 20:30:00,5.8723,5.87354,5.86852,5.87046,218000000.0
2006-09-13 20:45:00,5.87145,5.87255,5.86927,5.87045,194000000.0
2006-09-13 21:00:00,5.87066,5.87278,5.86986,5.86986,200000000.0
2006-09-13 21:15:00,5.86984,5.8715,5.86888,5.86988,178000000.0
2006-09-13 21:30:00,5.87014,5.87117,5.8685,5.87029,212000000.0
2006-09-13 21:45:00,5.86958,5.87233,5.86865,5.87065,196000000.0
2006-09-13 22:00:00,5.8696,5.87342,5.86852,5.8702,210000000.0
2006-09-13 22:15:00,5.87021,5.87335,5.86916,5.86996,201000000.0
2006-09-13 22:30:00,5.86973,5.87402,5.8696,5.87222,179000000.0
2006-09-13 22:45:00,5.87188,5.87291,5.86711,5.87184,202000000.0
2006-09-13 23:00:00,5.87211,5.8728,5.86875,5.8708,194000000.0
2006-09-13 23:15:00,5.87187,5.8744,5.8693,5.87208,195000000.0
2006-09-13 23:30:00,5.87244,5.87256,5.86836,5.86953,214000000.0
2006-09-13 23:45:00,5.86933,5.87044,5.86753,5.86885,219000000.0
2006-09-14 00:00:00,5.86777,5.86987,5.86717,5.86941,195000000.0
2006-09-14 00:15:00,5.86782,5.86967,5.86657,5.86814,191000000.0
2006-09-14 00:30:00,5.86812,5.87106,5.86666,5.86993,205000000.0
2006-09-14 00:45:00,5.8702,5.87086,5.8684,5.86933,189000000.0
2006-09-14 01:00:00,5.86928,5.8723,5.86845,5.86979,188000000.0
2006-09-14 01:15:00,5.86903,5.87044,5.8676,5.86785,192000000.0
2006-09-14 01:30:00,5.86833,5.86949,5.86722,5.86758,211000000.0
2006-09-14 01:45:00,5.86772,5.86944,5.86717,5.86824,196000000.0
2006-09-14 02:00:00,5.86819,5.87041,5.86773,5.86809,216000000.0
2006-09-14 02:15:00,5.86929,5.8699,5.86749,5.86867,203000000.0
2006-09-14 02:30:00,5.86888,5.87069,5.86803,5.86975,204000000.0
2006-09-14 02:45:00,5.86998,5.87255,5.86902,5.87032,200000000.0
2006-09-14 03:00:00,5.86994,5.87116,5.86678,5.8684,215000000.0
2006-09-14 03:15:00,5.86802,5.86911,5.8659,5.86774,183000000.0
2006-09-14 03:30:00,5.86737,5.86962,5.86655,5.86845,210000000.0
2006-09-14 03:45:00,5.86823,5.87135,5.86604,5.86939,190000000.0
2006-09-14 04:00:00,5.86948,5.86973,5.86738,5.86797,213000000.0
2006-09-14 04:15:00,5.86798,5.86941,5.86702,5.868,172000000.0
2006-09-14 04:30:00,5.86806,5.87126,5.86744,5.86995,184000000.0
2006-09-14 04:45:00,5.86999,5.87084,5.86812,5.86924,199000000.0
2006-09-14 05:00:00,5.86959,5.87186,5.86871,5.87005,193000000.0
2006-09-14 05:15:00,5.87059,5.87172,5.8691,5.86958,212000000.0
2006-09-14 05:30:00,5.86952,5.87203,5.86933,5.87001,215000000.0
2006-09-14 05:45:00,5.87028,5.87365,5.86977,5.87239,209000000.0
2006-09-14 06:00:00,5.87236,5.87474,5.87085,5.87155,231000000.0
2006-09-14 06:15:00,5.87163,5.87432,5.87127,5.87143,208000000.0
2006-09-14 06:30:00,5.87139,5.87343,5.87047,5.87225,201000000.0
2006-09-14 06:45:00,5.87242,5.87391,5.87141,5.87249,189000000.0
2006-09-14 07:00:00,5.87284,5.87514,5.87272,5.87397,199000000.0
2006-09-14 07:15:00,5.87374,5.87538,5.87282,5.87363,234000000.0
2006-09-14 07:30:00,5.87292,5.87457,5.87067,5.87345,179000000.0
2006-09-14 07:45:00,5.87292,5.87448,5.8718,5.87351,188000000.0
2006-09-14 08:00:00,5.87361,5.87713,5.87262,5.87446,196000000.0
2006-09-14 08:15:00,5.87521,5.87581,5.87262,5.87519,179000000.0
2006-09-14 08:30:00,5.87562,5.87567,5.8707,5.87324,176000000.0
2006-09-14 08:45:00,5.87475,5.876,5.87257,5.87561,227000000.0
2006-09-14 09:00:00,5.87514,5.87945,5.87386,5.87744,195000000.0
2006-09-14 09:15:00,5.87849,5.8791,5.87397,5.87543,214000000.0
2006-09-14 09:30:00,5.87503,5.87779,5.87431,5.87578,228000000.0
2006-09-14 09:45:00,5.87652,5.87773,5.87371,5.87382,218000000.0
2006-09-14 10:00:00,5.87328,5.8764,5.8724,5.87431,195000000.0
2006-09-14 10:15:00,5.87404,5.87562,5.87326,5.87458,194000000.0
2006-09-14 10:30:00,5.87463,5.87502,5.87202,5.87422,191000000.0
2006-09-14 10:45:00,5.87422,5.87566,5.87192,5.87483,176000000.0
2006-09-14 11:00:00,5.87489,5.87649,5.87365,5.87605,199000000.0
2006-09-14 11:15:00,5.87616,5.87645,5.8731,5.87492,203000000.0
2006-09-14 11:30:00,5.87495,5.8755,5.8691,5.86964,198000000.0
2006-09-14 11:45:00,5.87007,5.87105,5.86698,5.87031,182000000.0
2006-09-14 12:00:00,5.87072,5.87194,5.866,5.86782,187000000.0
2006-09-14 12:15:00,5.86692,5.86743,5.86379,5.86524,183000000.0
2006-09-14 12:30:00,5.86632,5.86703,5.86106,5.86239,195000000.0
2006-09-14 12:45:00,5.86197,5.86266,5.85876,5.86148,193000000.0
2006-09-14 13:00:00,5.86111,5.86224,5.85631,5.85662,237000000.0
2006-09-14 13:15:00,5.85806,5.85828,5.85466,5.85548,203000000.0
2006-09-14 13:30:00,5.85519,5.85628,5.85259,5.85498,175000000.0
2006-09-14 13:45:00,5.85481,5.85523,5.85168,5.85505,181000000.0
2006-09-14 14:00:00,5.85522,5.85948,5.85388,5.85818,188000000.0
2006-09-14 14:15:00,5.85838,5.8595,5.85373,5.85373,193000000.0
2006-09-14 14:30:00,5.85617,5.87177,5.85375,5.86789,200000000.0
2006-09-14 14:45:00,5.86688,5.86855,5.85952,5.86247,187000000.0
2006-09-14 15:00:00,5.86286,5.86653,5.86031,5.86575,205000000.0
2006-09-14 15:15:00,5.86502,5.86677,5.86088,5.86259,198000000.0
2006-09-14 15:30:00,5.86182,5.86438,5.85904,5.86098,182000000.0
2006-09-14 15:45:00,5.85999,5.86427,5.85905,5.86064,230000000.0
2006-09-14 16:00:00,5.86062,5.86333,5.85887,5.86237,195000000.0
2006-09-14 16:15:00,5.86219,5.86302,5.85339,5.85661,182000000.0
2006-09-14 16:30:00,5.85652,5.8593,5.85432,5.8571,217000000.0
2006-09-14 16:45:00,5.85788,5.85794,5.84449,5.84547,177000000.0
2006-09-14 17:00:00,5.84594,5.8491,5.84447,5.84761,192000000.0
2006-09-14 17:15:00,5.84821,5.85147,5.84764,5.85086,188000000.0
2006-09-14 17:30:00,5.84928,5.85316,5.84825,5.85008,203000000.0
2006-09-14 17:45:00,5.85127,5.85239,5.84752,5.85229,212000000.0
2006-09-14 18:00:00,5.85106,5.85241,5.84979,5.85112,203000000.0
2006-09-14 18:15:00,5.84955,5.85048,5.84669,5.84925,191000000.0
2006-09-14 18:30:00,5.8495,5.8507,5.84718,5.85059,208000000.0
2006-09-14 18:45:00,5.85185,5.85375,5.85026,5.85193,200000000.0
2006-09-14 19:00:00,5.85215,5.85494,5.85133,5.85372,214000000.0
2006-09-14 19:15:00,5.85241,5.85403,5.85134,5.85296,195000000.0
2006-09-14 19:30:00,5.85319,5.85361,5.85004,5.8502,199000000.0
2006-09-14 19:45:00,5.85025,5.85197,5.84942,5.85048,209000000.0
2006-09-14 20:00:00,5.8496,5.85407,5.84862,5.85121,198000000.0
2006-09-14 20:15:00,5.85173,5.85382,5.84988,5.8526,192000000.0
2006-09-14 20:30:00,5.85289,5.85686,5.85204,5.85602,218000000.0
2006-09-14 20:45:00,5.85591,5.85789,5.85445,5.85764,194000000.0
2006-09-14 21:00:00,5.85776,5.85862,5.85462,5.85484,200000000.0
2006-09-14 21:15:00,5.85479,5.85647,5.85355,5.85499,178000000.0
2006-09-14 21:30:00,5.85431,5.85632,5.85306,5.854,212000000.0
2006-09-14 21:45:00,5.85452,5.8558,5.85288,5.85486,196000000.0
2006-09-14 22:00:00,5.8541,5.85859,5.85304,5.85625,210000000.0
2006-09-14 22:15:00,5.8561,5.85972,5.85502,5.85776,201000000.0
2006-09-14 22:30:00,5.85789,5.85917,5.85611,5.85665,179000000.0
2006-09-14 22:45:00,5.85721,5.86189,5.85583,5.85673,202000000.0
2006-09-14 23:00:00,5.85809,5.86202,5.85625,5.8582,194000000.0
2006-09-14 23:15:00,5.85803,5.86168,5.85477,5.85648,195000000.0
2006-09-14 23:30:00,5.85653,5.85866,5.85441,5.85809,214000000.0
2006-09-14 23:45:00,5.85827,5.85894,5.85273,5.85273,219000000.0
2006-09-15 00:00:00,5.85268,5.85971,5.85184,5.85907,195000000.0
2006-09-15 00:15:00,5.85885,5.85949,5.85565,5.85935,191000000.0
2006-09-15 00:30:00,5.85866,5.85888,5.85646,5.85654,205000000.0
2006-09-15 00:45:00,5.85671,5.85894,5.85638,5.85806,189000000.0
2006-09-15 01:00:00,5.85788,5.85983,5.85751,5.85813,188000000.0
2006-09-15 01:15:00,5.85763,5.85912,5.85665,5.85731,192000000.0
2006-09-15 01:30:00,5.85714,5.85928,5.85662,5.85735,211000000.0
2006-09-15 01:45:00,5.85746,5.8589,5.85628,5.85766,196000000.0
2006-09-15 02:00:00,5.8565,5.85908,5.8565,5.85764,216000000.0
2006-09-15 02:15:00,5.85813,5.85952,5.85644,5.85658,203000000.0
2006-09-15 02:30:00,5.85705,5.85979,5.85641,5.8577,204000000.0
2006-09-15 02:45:00,5.85764,5.86098,5.85733,5.85934,200000000.0
2006-09-15 03:00:00,5.85902,5.86033,5.85768,5.85968,215000000.0
2006-09-15 03:15:00,5.85957,5.86119,5.85864,5.85964,183000000.0
2006-09-15 03:30:00,5.85885,5.86123,5.85864,5.85963,210000000.0
2006-09-15 03:45:00,5.85949,5.8613,5.85829,5.85982,190000000.0
2006-09-15 04:00:00,5.85914,5.86087,5.85857,5.85911,213000000.0
2006-09-15 04:15:00,5.85961,5.86106,5.8582,5.85864,172000000.0
2006-09-15 04:30:00,5.85892,5.86044,5.85807,5.85902,184000000.0
2006-09-15 04:45:00,5.85931,5.86053,5.85768,5.85909,199000000.0
2006-09-15 05:00:00,5.85898,5.85989,5.85746,5.8585,193000000.0
2006-09-15 05:15:00,5.85822,5.85914,5.85579,5.85721,212000000.0
2006-09-15 05:30:00,5.85784,5.8581,5.85555,5.85603,215000000.0
2006-09-15 05:45:00,5.85635,5.85879,5.85585,5.85784,209000000.0
2006-09-15 06:00:00,5.85759,5.85977,5.8555,5.858,231000000.0
2006-09-15 06:15:00,5.85766,5.85896,5.85659,5.85707,208000000.0
2006-09-15 06:30:00,5.85823,5.85887,5.85525,5.85562,201000000.0
2006-09-15 06:45:00,5.85545,5.85753,5.85463,5.85674,189000000.0
2006-09-15 07:00:00,5.85664,5.85743,5.85524,5.85711,199000000.0
2006-09-15 07:15:00,5.8571,5.85722,5.85512,5.85655,234000000.0
2006-09-15 07:30:00,5.85603,5.86263,5.85463,5.85653,179000000.0
2006-09-15 07:45:00,5.85602,5.85742,5.85096,5.85192,188000000.0
2006-09-15 08:00:00,5.85197,5.85532,5.85109,5.85369,196000000.0
2006-09-15 08:15:00,5.8544,5.85699,5.85332,5.85627,179000000.0
2006-09-15 08:30:00,5.8558,5.85866,5.85475,5.85712,176000000.0
2006-09-15 08:45:00,5.85646,5.85993,5.85549,5.85926,227000000.0
2006-09-15 09:00:00,5.86049,5.86248,5.85795,5.86071,195000000.0
2006-09-15 09:15:00,5.86005,5.8627,5.85933,5.8614,214000000.0
2006-09-15 09:30:00,5.86123,5.86314,5.85934,5.86207,228000000.0
2006-09-15 09:45:00,5.86232,5.86489,5.86038,5.86359,218000000.0
2006-09-15 10:00:00,5.86354,5.8664,5.86239,5.86543,195000000.0
2006-09-15 10:15:00,5.86552,5.86764,5.8637,5.86681,194000000.0
2006-09-15 10:30:00,5.86699,5.86783,5.86432,5.86549,191000000.0
2006-09-15 10:45:00,5.86532,5.86588,5.86379,5.86511,176000000.0
2006-09-15 11:00:00,5.86545,5.86612,5.86464,5.86593,199000000.0
2006-09-15 11:15:00,5.86605,5.86605,5.8646,5.86564,203000000.0
2006-09-15 11:30:00,5.86535,5.86916,5.86493,5.86845,198000000.0
2006-09-15 11:45:00,5.86919,5.87506,5.86853,5.87348,182000000.0
2006-09-15 12:00:00,5.87342,5.87525,5.87116,5.87434,187000000.0
2006-09-15 12:15:00,5.87416,5.87605,5.86987,5.8708,183000000.0
2006-09-15 12:30:00,5.87173,5.87519,5.87038,5.87412,195000000.0
2006-09-15 12:45:00,5.87444,5.87781,5.87266,5.87668,193000000.0
2006-09-15 13:00:00,5.87586,5.87739,5.87464,5.87687,237000000.0
2006-09-15 13:15:00,5.87646,5.87946,5.87435,5.87538,203000000.0
2006-09-15 13:30:00,5.8746,5.87684,5.87253,5.87486,175000000.0
2006-09-15 13:45:00,5.87352,5.88254,5.87254,5.87963,181000000.0
2006-09-15 14:00:00,5.87967,5.88141,5.87835,5.88062,188000000.0
2006-09-15 14:15:00,5.88088,5.88405,5.87905,5.88063,193000000.0
2006-09-15 14:30:00,5.88012,5.88535,5.87178,5.88535,200000000.0
2006-09-15 14:45:00,5.8851,5.88623,5.88067,5.88117,187000000.0
2006-09-15 15:00:00,5.8806,5.88505,5.87931,5.8813,205000000.0
2006-09-15 15:15:00,5.8805,5.883,5.87696,5.88216,198000000.0
2006-09-15 15:30:00,5.88329,5.89932,5.88225,5.89862,182000000.0
2006-09-15 15:45:00,5.89922,5.89958,5.89394,5.89442,230000000.0
2006-09-15 16:00:00,5.89471,5.89842,5.8916,5.89777,195000000.0
2006-09-15 16:15:00,5.89729,5.8981,5.89155,5.89376,182000000.0
2006-09-15 16:30:00,5.89335,5.89404,5.88777,5.89071,217000000.0
2006-09-15 16:45:00,5.89091,5.895,5.88972,5.89288,177000000.0
2006-09-15 17:00:00,5.89284,5.89417,5.89063,5.89342,192000000.0
2006-09-15 17:15:00,5.89367,5.89636,5.89141,5.89636,188000000.0
2006-09-15 17:30:00,5.8969,5.89767,5.89366,5.89453,203000000.0
2006-09-15 17:45:00,5.89449,5.89532,5.89149,5.89404,212000000.0
2006-09-15 18:00:00,5.89286,5.8945,5.88832,5.88945,203000000.0
2006-09-15 18:15:00,5.88895,5.89443,5.88894,5.89213,191000000.0
2006-09-15 18:30:00,5.8926,5.89688,5.89167,5.89362,208000000.0
2006-09-15 18:45:00,5.89355,5.89606,5.89154,5.89279,200000000.0
2006-09-15 19:00:00,5.89392,5.89555,5.89152,5.89539,214000000.0
2006-09-15 19:15:00,5.89579,5.89592,5.89192,5.89268,195000000.0
2006-09-15 19:30:00,5.89292,5.89497,5.88962,5.89264,199000000.0
2006-09-15 19:45:00,5.89292,5.89429,5.89133,5.89354,209000000.0
2006-09-15 20:00:00,5.89282,5.89407,5.89019,5.89072,198000000.0
2006-09-15 20:15:00,5.89079,5.89127,5.88689,5.88894,192000000.0
2006-09-15 20:30:00,5.88761,5.88982,5.88709,5.88817,218000000.0
2006-09-15 20:45:00,5.88879,5.88937,5.88638,5.88638,194000000.0
2006-09-15 21:00:00,5.88774,5.88955,5.88609,5.88683,200000000.0
2006-09-15 21:15:00,5.88702,5.88854,5.88469,5.88519,178000000.0
2006-09-15 21:30:00,5.88574,5.88788,5.88424,5.88508,212000000.0
2006-09-15 21:45:00,5.88449,5.88835,5.88449,5.88615,196000000.0
2006-09-15 22:00:00,5.88694,5.8881,5.88534,5.88609,210000000.0
2006-09-15 22:15:00,5.88659,5.88779,5.88463,5.88485,201000000.0
2006-09-15 22:30:00,5.88469,5.88681,5.88395,5.88544,179000000.0
2006-09-15 22:45:00,5.88564,5.88565,5.88239,5.88288,202000000.0
2006-09-18 02:00:00,5.8983,5.89956,5.89334,5.89402,216000000.0
2006-09-18 02:15:00,5.8938,5.89382,5.89021,5.89038,203000000.0
2006-09-18 02:30:00,5.89049,5.89369,5.89022,5.89278,204000000.0
2006-09-18 02:45:00,5.8927,5.8965,5.8907,5.8965,200000000.0
2006-09-18 03:00:00,5.89615,5.89674,5.89439,5.89448,215000000.0
2006-09-18 03:15:00,5.89396,5.89602,5.89351,5.89477,183000000.0
2006-09-18 03:30:00,5.89444,5.89543,5.89343,5.89465,210000000.0
2006-09-18 03:45:00,5.89466,5.89538,5.89428,5.89535,190000000.0
2006-09-18 04:00:00,5.89514,5.89537,5.89432,5.89489,213000000.0
2006-09-18 04:15:00,5.89489,5.89539,5.89441,5.89505,172000000.0
2006-09-18 04:30:00,5.8954,5.89556,5.89453,5.89531,184000000.0
2006-09-18 04:45:00,5.89525,5.89525,5.89384,5.89427,199000000.0
2006-09-18 05:00:00,5.89437,5.89457,5.89193,5.89224,193000000.0
2006-09-18 05:15:00,5.8922,5.89412,5.89204,5.89378,212000000.0
2006-09-18 05:30:00,5.89368,5.89415,5.89036,5.89169,215000000.0
2006-09-18 05:45:00,5.89183,5.89292,5.88942,5.88991,209000000.0
2006-09-18 06:00:00,5.88954,5.88959,5.88704,5.88891,231000000.0
2006-09-18 06:15:00,5.88882,5.88989,5.88846,5.88896,208000000.0
2006-09-18 06:30:00,5.88911,5.88967,5.88663,5.88719,201000000.0
2006-09-18 06:45:00,5.88703,5.88754,5.88612,5.88658,189000000.0
2006-09-18 07:00:00,5.88657,5.88851,5.88624,5.8885,199000000.0
2006-09-18 07:15:00,5.88865,5.88953,5.88807,5.88892,234000000.0
2006-09-18 07:30:00,5.88902,5.89025,5.88822,5.88944,179000000.0
2006-09-18 07:45:00,5.88947,5.89127,5.8888,5.88964,188000000.0
2006-09-18 08:00:00,5.88945,5.88962,5.88307,5.88393,196000000.0
2006-09-18 08:15:00,5.88413,5.88448,5.88052,5.88065,179000000.0
2006-09-18 08:30:00,5.88096,5.88449,5.88064,5.88371,176000000.0
2006-09-18 08:45:00,5.8836,5.88373,5.87763,5.87763,227000000.0
2006-09-18 09:00:00,5.87698,5.88123,5.87675,5.88098,195000000.0
2006-09-18 09:15:00,5.88144,5.88184,5.87959,5.87972,214000000.0
2006-09-18 09:30:00,5.87938,5.88011,5.87815,5.87822,228000000.0
2006-09-18 09:45:00,5.8782,5.88028,5.87678,5.88028,218000000.0
2006-09-18 10:00:00,5.88096,5.88404,5.87991,5.88354,195000000.0
2006-09-18 10:15:00,5.88371,5.88492,5.8825,5.88407,194000000.0
2006-09-18 10:30:00,5.88418,5.8845,5.88154,5.88192,191000000.0
2006-09-18 10:45:00,5.88205,5.88462,5.88193,5.88462,176000000.0
2006-09-18 11:00:00,5.88459,5.88984,5.88411,5.88928,199000000.0
2006-09-18 11:15:00,5.88886,5.8905,5.88766,5.88935,203000000.0
2006-09-18 11:30:00,5.8893,5.88977,5.88641,5.88753,198000000.0
2006-09-18 11:45:00,5.88767,5.89051,5.88701,5.88934,182000000.0
2006-09-18 12:00:00,5.88913,5.88945,5.8862,5.88768,187000000.0
2006-09-18 12:15:00,5.88686,5.88809,5.88476,5.88744,183000000.0
2006-09-18 12:30:00,5.88751,5.88886,5.88541,5.88841,195000000.0
2006-09-18 12:45:00,5.8869,5.89089,5.88532,5.88762,193000000.0
2006-09-18 13:00:00,5.88764,5.89098,5.88557,5.89079,237000000.0
2006-09-18 13:15:00,5.88932,5.89189,5.88876,5.89103,203000000.0
2006-09-18 13:30:00,5.8902,5.89078,5.88579,5.88751,175000000.0
2006-09-18 13:45:00,5.8878,5.88913,5.88408,5.88412,181000000.0
2006-09-18 14:00:00,5.88428,5.88687,5.88319,5.88396,188000000.0
2006-09-18 14:15:00,5.88396,5.887,5.88261,5.88522,193000000.0
2006-09-18 14:30:00,5.88451,5.88507,5.88184,5.88395,200000000.0
2006-09-18 14:45:00,5.88389,5.88807,5.88195,5.88392,187000000.0
2006-09-18 15:00:00,5.88272,5.88272,5.87387,5.88128,205000000.0
2006-09-18 15:15:00,5.88039,5.88806,5.88039,5.88427,198000000.0
2006-09-18 15:30:00,5.88537,5.8859,5.87963,5.88389,182000000.0
2006-09-18 15:45:00,5.8843,5.88528,5.87906,5.88083,230000000.0
2006-09-18 16:00:00,5.88092,5.88092,5.87606,5.87793,195000000.0
2006-09-18 16:15:00,5.87864,5.88097,5.87575,5.87652,182000000.0
2006-09-18 16:30:00,5.87652,5.88026,5.87511,5.87914,217000000.0
2006-09-18 16:45:00,5.87826,5.87971,5.87211,5.87428,177000000.0
2006-09-18 17:00:00,5.87578,5.87993,5.87413,5.87835,192000000.0
2006-09-18 17:15:00,5.87875,5.88259,5.87822,5.87958,188000000.0
2006-09-18 17:30:00,5.8807,5.88088,5.87758,5.8789,203000000.0
2006-09-18 17:45:00,5.87879,5.88336,5.8783,5.88224,212000000.0
2006-09-18 18:00:00,5.88233,5.88376,5.87782,5.88035,203000000.0
2006-09-18 18:15:00,5.88015,5.88033,5.87587,5.87794,191000000.0
2006-09-18 18:30:00,5.87779,5.88262,5.8749,5.87519,208000000.0
2006-09-18 18:45:00,5.87501,5.87685,5.87128,5.8724,200000000.0
2006-09-18 19:00:00,5.87327,5.87533,5.87211,5.87514,214000000.0
2006-09-18 19:15:00,5.87438,5.87587,5.8733,5.87426,195000000.0
2006-09-18 19:30:00,5.87485,5.87897,5.87373,5.87834,199000000.0
2006-09-18 19:45:00,5.87884,5.87911,5.87469,5.87565,209000000.0
2006-09-18 20:00:00,5.87535,5.87748,5.8691,5.86943,198000000.0
2006-09-18 20:15:00,5.86981,5.87255,5.8685,5.86995,192000000.0
2006-09-18 20:30:00,5.86999,5.87109,5.86783,5.86856,218000000.0
2006-09-18 20:45:00,5.86857,5.87017,5.86594,5.8674,194000000.0
2006-09-18 21:00:00,5.86885,5.86939,5.866,5.866,200000000.0
2006-09-18 21:15:00,5.86599,5.8675,5.86362,5.86362,178000000.0
2006-09-18 21:30:00,5.86483,5.86684,5.86432,5.86578,212000000.0
2006-09-18 21:45:00,5.86618,5.86828,5.86395,5.86695,196000000.0
2006-09-18 22:00:00,5.86679,5.86843,5.86538,5.86675,210000000.0
2006-09-18 22:15:00,5.86654,5.8676,5.86405,5.86405,201000000.0
2006-09-18 22:30:00,5.86442,5.86583,5.86318,5.8649,179000000.0
2006-09-18 22:45:00,5.86428,5.86777,5.8641,5.86652,202000000.0
2006-09-18 23:00:00,5.86706,5.86821,5.86526,5.86662,194000000.0
2006-09-18 23:15:00,5.86685,5.86921,5.86539,5.86904,195000000.0
2006-09-18 23:30:00,5.86846,5.86862,5.86597,5.86735,214000000.0
2006-09-18 23:45:00,5.8668,5.87092,5.86587,5.86649,219000000.0
2006-09-19 00:00:00,5.86718,5.86893,5.86525,5.86562,195000000.0
2006-09-19 00:15:00,5.86563,5.86765,5.86515,5.86636,191000000.0
2006-09-19 00:30:00,5.86647,5.86806,5.86447,5.86508,205000000.0
2006-09-19 00:45:00,5.86568,5.8665,5.86413,5.86514,189000000.0
2006-09-19 01:00:00,5.86563,5.86634,5.86281,5.86413,188000000.0
2006-09-19 01:15:00,5.86382,5.86742,5.86342,5.86653,192000000.0
2006-09-19 01:30:00,5.86679,5.86774,5.86492,5.86502,211000000.0
2006-09-19 01:45:00,5.86521,5.86754,5.86399,5.8643,196000000.0
2006-09-19 02:00:00,5.86534,5.86547,5.86288,5.86351,216000000.0
2006-09-19 02:15:00,5.86386,5.86574,5.86202,5.86251,203000000.0
2006-09-19 02:30:00,5.8627,5.86449,5.86106,5.8613,204000000.0
2006-09-19 02:45:00,5.8611,5.8657,5.86072,5.86132,200000000.0
2006-09-19 03:00:00,5.86086,5.86359,5.86015,5.86325,215000000.0
2006-09-19 03:15:00,5.86317,5.86374,5.86045,5.86067,183000000.0
2006-09-19 03:30:00,5.86076,5.86237,5.85992,5.86102,210000000.0
2006-09-19 03:45:00,5.86135,5.8626,5.85964,5.86043,190000000.0
2006-09-19 04:00:00,5.86003,5.86164,5.85881,5.85973,213000000.0
2006-09-19 04:15:00,5.85978,5.8611,5.8578,5.85882,172000000.0
2006-09-19 04:30:00,5.85923,5.85983,5.85659,5.85749,184000000.0
2006-09-19 04:45:00,5.85725,5.85856,5.85549,5.85691,199000000.0
2006-09-19 05:00:00,5.85698,5.85893,5.85647,5.85715,193000000.0
2006-09-19 05:15:00,5.85704,5.85972,5.85667,5.85823,212000000.0
2006-09-19 05:30:00,5.85821,5.86027,5.85802,5.85926,215000000.0
2006-09-19 05:45:00,5.85947,5.86107,5.85777,5.8591,209000000.0
2006-09-19 06:00:00,5.85961,5.86482,5.85873,5.86453,231000000.0
2006-09-19 06:15:00,5.86436,5.8654,5.86249,5.86278,208000000.0
2006-09-19 06:30:00,5.86315,5.86509,5.86066,5.86194,201000000.0
2006-09-19 06:45:00,5.862,5.86336,5.86043,5.86214,189000000.0
2006-09-19 07:00:00,5.86186,5.86335,5.85968,5.86008,199000000.0
2006-09-19 07:15:00,5.86019,5.86262,5.85912,5.85952,234000000.0
2006-09-19 07:30:00,5.85907,5.86553,5.85881,5.86432,179000000.0
2006-09-19 07:45:00,5.86439,5.86567,5.86211,5.86284,188000000.0
2006-09-19 08:00:00,5.86317,5.86619,5.86192,5.86364,196000000.0
2006-09-19 08:15:00,5.86362,5.86788,5.86243,5.86645,179000000.0
2006-09-19 08:30:00,5.8681,5.8686,5.8638,5.86462,176000000.0
2006-09-19 08:45:00,5.86293,5.868,5.86257,5.86534,227000000.0
2006-09-19 09:00:00,5.86378,5.87049,5.86378,5.86879,195000000.0
2006-09-19 09:15:00,5.87036,5.87271,5.86794,5.87108,214000000.0
2006-09-19 09:30:00,5.87111,5.87524,5.8693,5.87271,228000000.0
2006-09-19 09:45:00,5.87375,5.87911,5.87264,5.87693,218000000.0
2006-09-19 10:00:00,5.87641,5.88502,5.87617,5.88502,195000000.0
2006-09-19 10:15:00,5.88399,5.88671,5.88029,5.88081,194000000.0
2006-09-19 10:30:00,5.88069,5.88405,5.87935,5.88186,191000000.0
2006-09-19 10:45:00,5.88231,5.88384,5.87924,5.8818,176000000.0
2006-09-19 11:00:00,5.88158,5.88922,5.88117,5.88224,199000000.0
2006-09-19 11:15:00,5.88304,5.88606,5.88189,5.88507,203000000.0
2006-09-19 11:30:00,5.88582,5.88965,5.8843,5.88934,198000000.0
2006-09-19 11:45:00,5.8895,5.89106,5.88689,5.89034,182000000.0
2006-09-19 12:00:00,5.89119,5.89176,5.88617,5.88782,187000000.0
2006-09-19 12:15:00,5.88777,5.88863,5.88516,5.88545,183000000.0
2006-09-19 12:30:00,5.88592,5.88868,5.88592,5.88839,195000000.0
2006-09-19 12:45:00,5.88861,5.89024,5.88742,5.88812,193000000.0
2006-09-19 13:00:00,5.88783,5.88843,5.884,5.88586,237000000.0
2006-09-19 13:15:00,5.88703,5.8892,5.88395,5.88674,203000000.0
2006-09-19 13:30:00,5.88607,5.88826,5.88513,5.88665,175000000.0
2006-09-19 13:45:00,5.8876,5.8882,5.8842,5.88557,181000000.0
2006-09-19 14:00:00,5.88616,5.89142,5.8849,5.89057,188000000.0
2006-09-19 14:15:00,5.89057,5.89127,5.88452,5.88634,193000000.0
2006-09-19 14:30:00,5.88586,5.88586,5.87283,5.87384,200000000.0
2006-09-19 14:45:00,5.87266,5.87569,5.86565,5.86766,187000000.0
2006-09-19 15:00:00,5.86869,5.86957,5.86165,5.86402,205000000.0
2006-09-19 15:15:00,5.86403,5.87074,5.86372,5.86847,198000000.0
2006-09-19 15:30:00,5.8675,5.86981,5.86563,5.86571,182000000.0
2006-09-19 15:45:00,5.86676,5.86676,5.86269,5.86397,230000000.0
2006-09-19 16:00:00,5.86462,5.86565,5.86095,5.86454,195000000.0
2006-09-19 16:15:00,5.86429,5.86848,5.86344,5.86649,182000000.0
2006-09-19 16:30:00,5.86601,5.86755,5.86342,5.86415,217000000.0
2006-09-19 16:45:00,5.86517,5.868,5.86104,5.86765,177000000.0
2006-09-19 17:00:00,5.86827,5.87739,5.86625,5.87538,192000000.0
2006-09-19 17:15:00,5.87471,5.88173,5.87325,5.87794,188000000.0
2006-09-19 17:30:00,5.87696,5.88241,5.87544,5.87668,203000000.0
2006-09-19 17:45:00,5.87593,5.87907,5.87541,5.87776,212000000.0
2006-09-19 18:00:00,5.87779,5.88281,5.87649,5.87954,203000000.0
2006-09-19 18:15:00,5.87973,5.88137,5.87836,5.87972,191000000.0
2006-09-19 18:30:00,5.88034,5.88245,5.87903,5.88184,208000000.0
2006-09-19 18:45:00,5.88172,5.88602,5.88012,5.88602,200000000.0
2006-09-19 19:00:00,5.88633,5.8876,5.88388,5.88539,214000000.0
2006-09-19 19:15:00,5.88449,5.88574,5.88079,5.88132,195000000.0
2006-09-19 19:30:00,5.88133,5.88226,5.8789,5.88077,199000000.0
2006-09-19 19:45:00,5.88085,5.8815,5.8789,5.8789,209000000.0
2006-09-19 20:00:00,5.8788,5.88074,5.87651,5.87796,198000000.0
2006-09-19 20:15:00,5.87827,5.88144,5.87542,5.87891,192000000.0
2006-09-19 20:30:00,5.87888,5.88052,5.87565,5.88024,218000000.0
2006-09-19 20:45:00,5.8807,5.88134,5.87736,5.87827,194000000.0
2006-09-19 21:00:00,5.87779,5.8799,5.8768,5.87793,200000000.0
2006-09-19 21:15:00,5.87781,5.87932,5.87675,5.87757,178000000.0
2006-09-19 21:30:00,5.8779,5.88007,5.87634,5.87796,212000000.0
2006-09-19 21:45:00,5.87731,5.87983,5.8764,5.87801,196000000.0
2006-09-19 22:00:00,5.87864,5.87963,5.87018,5.87753,210000000.0
2006-09-19 22:15:00,5.87793,5.87982,5.87644,5.87916,201000000.0
2006-09-19 22:30:00,5.87885,5.87943,5.87707,5.8778,179000000.0
2006-09-19 22:45:00,5.87736,5.87919,5.87548,5.87907,202000000.0
2006-09-19 23:00:00,5.87881,5.88247,5.8773,5.87794,194000000.0
2006-09-19 23:15:00,5.87941,5.88401,5.87798,5.87944,195000000.0
2006-09-19 23:30:00,5.87932,5.88038,5.87756,5.8796,214000000.0
2006-09-19 23:45:00,5.87928,5.88228,5.87867,5.8809,219000000.0
2006-09-20 00:00:00,5.88079,5.88254,5.87963,5.88118,195000000.0
2006-09-20 00:15:00,5.88069,5.88251,5.87931,5.8794,191000000.0
2006-09-20 00:30:00,5.87938,5.88118,5.8785,5.8792,205000000.0
2006-09-20 00:45:00,5.87912,5.88043,5.87799,5.87851,189000000.0
2006-09-20 01:00:00,5.87908,5.8804,5.8775,5.87868,188000000.0
2006-09-20 01:15:00,5.87846,5.87998,5.87703,5.87934,192000000.0
2006-09-20 01:30:00,5.87988,5.8804,5.87785,5.87785,211000000.0
2006-09-20 01:45:00,5.87808,5.88025,5.87784,5.88014,196000000.0
2006-09-20 02:00:00,5.87927,5.8818,5.87794,5.88017,216000000.0
2006-09-20 02:15:00,5.88049,5.88121,5.87883,5.8792,203000000.0
2006-09-20 02:30:00,5.87929,5.88149,5.87904,5.88057,204000000.0
2006-09-20 02:45:00,5.88031,5.88245,5.87853,5.87917,200000000.0
2006-09-20 03:00:00,5.87832,5.88007,5.8771,5.87804,215000000.0
2006-09-20 03:15:00,5.87815,5.87998,5.87684,5.87732,183000000.0
2006-09-20 03:30:00,5.87775,5.87991,5.87713,5.87733,210000000.0
2006-09-20 03:45:00,5.87681,5.87935,5.87681,5.87818,190000000.0
2006-09-20 04:00:00,5.87786,5.88003,5.87733,5.87921,213000000.0
2006-09-20 04:15:00,5.87855,5.87983,5.87736,5.87736,172000000.0
2006-09-20 04:30:00,5.87696,5.87977,5.87688,5.87861,184000000.0
2006-09-20 04:45:00,5.87854,5.87951,5.87677,5.87737,199000000.0
2006-09-20 05:00:00,5.87801,5.87929,5.87653,5.8777,193000000.0
2006-09-20 05:15:00,5.87817,5.87933,5.87803,5.87856,212000000.0
2006-09-20 05:30:00,5.87852,5.87963,5.87654,5.87654,215000000.0
2006-09-20 05:45:00,5.87722,5.87916,5.87662,5.87854,209000000.0
2006-09-20 06:00:00,5.87854,5.87951,5.87705,5.87811,231000000.0
2006-09-20 06:15:00,5.87891,5.87942,5.87646,5.87756,208000000.0
2006-09-20 06:30:00,5.87736,5.87815,5.87257,5.87368,201000000.0
2006-09-20 06:45:00,5.87303,5.88064,5.87227,5.8787,189000000.0
2006-09-20 07:00:00,5.87866,5.88249,5.87864,5.88064,199000000.0
2006-09-20 07:15:00,5.88021,5.88216,5.88003,5.88081,234000000.0
2006-09-20 07:30:00,5.88146,5.88351,5.87913,5.88335,179000000.0
2006-09-20 07:45:00,5.88417,5.88449,5.87923,5.88069,188000000.0
2006-09-20 08:00:00,5.88038,5.88315,5.87922,5.88117,196000000.0
2006-09-20 08:15:00,5.88093,5.88471,5.87914,5.88067,179000000.0
2006-09-20 08:30:00,5.8813,5.88431,5.8804,5.88046,176000000.0
2006-09-20 08:45:00,5.88079,5.88298,5.87831,5.88019,227000000.0
2006-09-20 09:00:00,5.88024,5.88065,5.87613,5.8768,195000000.0
2006-09-20 09:15:00,5.87709,5.88147,5.87645,5.87903,214000000.0
2006-09-20 09:30:00,5.88011,5.88143,5.87772,5.88066,228000000.0
2006-09-20 09:45:00,5.87973,5.88414,5.87883,5.88175,218000000.0
2006-09-20 10:00:00,5.88168,5.88293,5.87948,5.88153,195000000.0
2006-09-20 10:15:00,5.88141,5.88152,5.87817,5.8799,194000000.0
2006-09-20 10:30:00,5.87865,5.88087,5.87711,5.87873,191000000.0
2006-09-20 10:45:00,5.87886,5.87969,5.87705,5.87896,176000000.0
2006-09-20 11:00:00,5.87832,5.87913,5.87477,5.87678,199000000.0
2006-09-20 11:15:00,5.87837,5.88073,5.87521,5.88002,203000000.0
2006-09-20 11:30:00,5.87939,5.88064,5.87703,5.8791,198000000.0
2006-09-20 11:45:00,5.87914,5.88002,5.87749,5.8789,182000000.0
2006-09-20 12:00:00,5.8791,5.88066,5.87766,5.87974,187000000.0
2006-09-20 12:15:00,5.87996,5.88141,5.87864,5.88088,183000000.0
2006-09-20 12:30:00,5.8809,5.88371,5.87924,5.88153,195000000.0
2006-09-20 12:45:00,5.88009,5.8825,5.87884,5.88118,193000000.0
2006-09-20 13:00:00,5.87969,5.88131,5.87764,5.87995,237000000.0
2006-09-20 13:15:00,5.87924,5.88213,5.87701,5.87968,203000000.0
2006-09-20 13:30:00,5.87928,5.87973,5.87736,5.8786,175000000.0
2006-09-20 13:45:00,5.87884,5.88059,5.87709,5.87962,181000000.0
2006-09-20 14:00:00,5.87988,5.88036,5.87749,5.87934,188000000.0
2006-09-20 14:15:00,5.87918,5.88034,5.87717,5.87916,193000000.0
2006-09-20 14:30:00,5.87866,5.88001,5.87734,5.87876,200000000.0
2006-09-20 14:45:00,5.87856,5.87901,5.87564,5.87668,187000000.0
2006-09-20 15:00:00,5.87623,5.87938,5.87357,5.87656,205000000.0
2006-09-20 15:15:00,5.87604,5.87784,5.87404,5.87661,198000000.0
2006-09-20 15:30:00,5.87769,5.87798,5.87426,5.87499,182000000.0
2006-09-20 15:45:00,5.87508,5.87672,5.87358,5.87548,230000000.0
2006-09-20 16:00:00,5.87514,5.87557,5.86727,5.86894,195000000.0
2006-09-20 16:15:00,5.86883,5.87297,5.86589,5.87179,182000000.0
2006-09-20 16:30:00,5.87233,5.87233,5.86809,5.86999,217000000.0
2006-09-20 16:45:00,5.87018,5.87088,5.86659,5.86788,177000000.0
2006-09-20 17:00:00,5.86725,5.8688,5.86347,5.8655,192000000.0
2006-09-20 17:15:00,5.86456,5.86799,5.86364,5.86503,188000000.0
2006-09-20 17:30:00,5.8638,5.86772,5.86264,5.86582,203000000.0
2006-09-20 17:45:00,5.86605,5.86843,5.86253,5.86702,212000000.0
2006-09-20 18:00:00,5.86726,5.86882,5.86427,5.86576,203000000.0
2006-09-20 18:15:00,5.86584,5.86948,5.86492,5.86823,191000000.0
2006-09-20 18:30:00,5.8686,5.87085,5.86778,5.86884,208000000.0
2006-09-20 18:45:00,5.86868,5.86975,5.86753,5.86841,200000000.0
2006-09-20 19:00:00,5.86844,5.86855,5.86584,5.86731,214000000.0
2006-09-20 19:15:00,5.8675,5.86954,5.86569,5.86792,195000000.0
2006-09-20 19:30:00,5.86849,5.86878,5.86579,5.86658,199000000.0
2006-09-20 19:45:00,5.86651,5.86746,5.8624,5.86356,209000000.0
2006-09-20 20:00:00,5.86351,5.87262,5.86181,5.87069,198000000.0
2006-09-20 20:15:00,5.87188,5.87447,5.85508,5.86702,192000000.0
2006-09-20 20:30:00,5.86776,5.87288,5.86458,5.8713,218000000.0
2006-09-20 20:45:00,5.87134,5.87336,5.86826,5.86943,194000000.0
2006-09-20 21:00:00,5.86927,5.87206,5.8686,5.8713,200000000.0
2006-09-20 21:15:00,5.87159,5.87356,5.86978,5.87161,178000000.0
2006-09-20 21:30:00,5.87163,5.87672,5.87117,5.8755,212000000.0
2006-09-20 21:45:00,5.87607,5.87628,5.87208,5.87454,196000000.0
2006-09-20 22:00:00,5.87422,5.87818,5.87319,5.87508,210000000.0
2006-09-20 22:15:00,5.87544,5.87589,5.87201,5.87273,201000000.0
2006-09-20 22:30:00,5.87254,5.87564,5.87238,5.87429,179000000.0
2006-09-20 22:45:00,5.87416,5.87586,5.87285,5.87374,202000000.0
2006-09-20 23:00:00,5.87545,5.87573,5.87034,5.87405,194000000.0
2006-09-20 23:15:00,5.8748,5.87509,5.86816,5.87209,195000000.0
2006-09-20 23:30:00,5.87352,5.87432,5.8684,5.87432,214000000.0
2006-09-20 23:45:00,5.87439,5.87478,5.87114,5.87354,219000000.0
2006-09-21 00:00:00,5.87245,5.87477,5.86831,5.87277,195000000.0
2006-09-21 00:15:00,5.87308,5.87614,5.87083,5.87224,191000000.0
2006-09-21 00:30:00,5.87139,5.87355,5.87086,5.87231,205000000.0
2006-09-21 00:45:00,5.8728,5.8745,5.87139,5.87362,189000000.0
2006-09-21 01:00:00,5.87422,5.87578,5.87328,5.87366,188000000.0
2006-09-21 01:15:00,5.87371,5.87525,5.8731,5.87425,192000000.0
2006-09-21 01:30:00,5.87432,5.87496,5.87181,5.87181,211000000.0
2006-09-21 01:45:00,5.87186,5.87308,5.86919,5.87135,196000000.0
2006-09-21 02:00:00,5.87028,5.87194,5.8683,5.86947,216000000.0
2006-09-21 02:15:00,5.87002,5.87002,5.86416,5.86642,203000000.0
2006-09-21 02:30:00,5.86561,5.86684,5.8615,5.86262,204000000.0
2006-09-21 02:45:00,5.86233,5.86429,5.85957,5.86162,200000000.0
2006-09-21 03:00:00,5.86151,5.86401,5.85848,5.85984,215000000.0
2006-09-21 03:15:00,5.85969,5.86089,5.85814,5.85954,183000000.0
2006-09-21 03:30:00,5.86007,5.86059,5.85849,5.85939,210000000.0
2006-09-21 03:45:00,5.85921,5.86016,5.85485,5.85506,190000000.0
2006-09-21 04:00:00,5.85521,5.8588,5.85415,5.85819,213000000.0
2006-09-21 04:15:00,5.85818,5.86003,5.857,5.85883,172000000.0
2006-09-21 04:30:00,5.8588,5.86002,5.85668,5.85822,184000000.0
2006-09-21 04:45:00,5.85822,5.86264,5.85796,5.86127,199000000.0
2006-09-21 05:00:00,5.86088,5.86122,5.85868,5.85994,193000000.0
2006-09-21 05:15:00,5.85966,5.86114,5.85792,5.8597,212000000.0
2006-09-21 05:30:00,5.85837,5.8595,5.85606,5.85729,215000000.0
2006-09-21 05:45:00,5.85717,5.85939,5.85643,5.85804,209000000.0
2006-09-21 06:00:00,5.85818,5.85902,5.85629,5.85729,231000000.0
2006-09-21 06:15:00,5.857,5.85864,5.8551,5.85716,208000000.0
2006-09-21 06:30:00,5.85751,5.85822,5.85575,5.85757,201000000.0
2006-09-21 06:45:00,5.85596,5.85909,5.8553,5.85898,189000000.0
2006-09-21 07:00:00,5.85912,5.85966,5.85642,5.85706,199000000.0
2006-09-21 07:15:00,5.85646,5.86049,5.85539,5.85995,234000000.0
2006-09-21 07:30:00,5.85993,5.86172,5.8564,5.8571,179000000.0
2006-09-21 07:45:00,5.85671,5.86055,5.85634,5.85903,188000000.0
2006-09-21 08:00:00,5.85973,5.86426,5.85815,5.86312,196000000.0
2006-09-21 08:15:00,5.86372,5.87091,5.86207,5.86805,179000000.0
2006-09-21 08:30:00,5.86844,5.86887,5.8642,5.86582,176000000.0
2006-09-21 08:45:00,5.86615,5.86696,5.86247,5.86382,227000000.0
2006-09-21 09:00:00,5.86374,5.86455,5.86034,5.86195,195000000.0
2006-09-21 09:15:00,5.86236,5.86368,5.85971,5.86099,214000000.0
2006-09-21 09:30:00,5.86088,5.86196,5.85266,5.85505,228000000.0
2006-09-21 09:45:00,5.8548,5.85699,5.85304,5.85328,218000000.0
2006-09-21 10:00:00,5.85286,5.85673,5.85286,5.85543,195000000.0
2006-09-21 10:15:00,5.85597,5.85799,5.85444,5.85799,194000000.0
2006-09-21 10:30:00,5.85795,5.85809,5.85578,5.85739,191000000.0
2006-09-21 10:45:00,5.85709,5.85827,5.85507,5.85813,176000000.0
2006-09-21 11:00:00,5.85798,5.8585,5.85534,5.85589,199000000.0
2006-09-21 11:15:00,5.85565,5.85847,5.85522,5.85655,203000000.0
2006-09-21 11:30:00,5.85681,5.85881,5.8544,5.856,198000000.0
2006-09-21 11:45:00,5.8562,5.85636,5.85374,5.85524,182000000.0
2006-09-21 12:00:00,5.8553,5.85683,5.85382,5.85547,187000000.0
2006-09-21 12:15:00,5.85545,5.85548,5.85201,5.85378,183000000.0
2006-09-21 12:30:00,5.85268,5.85476,5.84595,5.84869,195000000.0
2006-09-21 12:45:00,5.84914,5.85057,5.84749,5.84806,193000000.0
2006-09-21 13:00:00,5.84811,5.85284,5.84628,5.85231,237000000.0
2006-09-21 13:15:00,5.85146,5.85399,5.85141,5.85326,203000000.0
2006-09-21 13:30:00,5.8527,5.85725,5.85224,5.85593,175000000.0
2006-09-21 13:45:00,5.8558,5.85697,5.85202,5.85354,181000000.0
2006-09-21 14:00:00,5.85296,5.85487,5.85062,5.85181,188000000.0
2006-09-21 14:15:00,5.85348,5.85362,5.84735,5.84862,193000000.0
2006-09-21 14:30:00,5.84848,5.85256,5.84693,5.84872,200000000.0
2006-09-21 14:45:00,5.84904,5.85031,5.84586,5.84869,187000000.0
2006-09-21 15:00:00,5.84958,5.851,5.84644,5.84869,205000000.0
2006-09-21 15:15:00,5.84768,5.8503,5.84665,5.8503,198000000.0
2006-09-21 15:30:00,5.8502,5.85116,5.84807,5.85097,182000000.0
2006-09-21 15:45:00,5.85072,5.85158,5.84805,5.85012,230000000.0
2006-09-21 16:00:00,5.8507,5.85979,5.84874,5.85748,195000000.0
2006-09-21 16:15:00,5.85685,5.8623,5.85563,5.85812,182000000.0
2006-09-21 16:30:00,5.85812,5.85995,5.85407,5.85648,217000000.0
2006-09-21 16:45:00,5.85655,5.86043,5.85391,5.85927,177000000.0
2006-09-21 17:00:00,5.85898,5.85898,5.85264,5.85617,192000000.0
2006-09-21 17:15:00,5.85506,5.85668,5.85193,5.85506,188000000.0
2006-09-21 17:30:00,5.85523,5.86191,5.85403,5.86106,203000000.0
2006-09-21 17:45:00,5.86144,5.86196,5.85559,5.85581,212000000.0
2006-09-21 18:00:00,5.85516,5.85516,5.83374,5.83391,203000000.0
2006-09-21 18:15:00,5.83173,5.83379,5.82662,5.83073,191000000.0
2006-09-21 18:30:00,5.83084,5.83336,5.82699,5.83061,208000000.0
2006-09-21 18:45:00,5.83054,5.83359,5.83054,5.8322,200000000.0
2006-09-21 19:00:00,5.83261,5.83493,5.83095,5.83407,214000000.0
2006-09-21 19:15:00,5.83537,5.83776,5.83288,5.83705,195000000.0
2006-09-21 19:30:00,5.8357,5.83755,5.8337,5.83426,199000000.0
2006-09-21 19:45:00,5.83415,5.83623,5.83219,5.83447,209000000.0
2006-09-21 20:00:00,5.83444,5.83444,5.82596,5.82807,198000000.0
2006-09-21 20:15:00,5.82791,5.83244,5.8271,5.8317,192000000.0
2006-09-21 20:30:00,5.83139,5.83298,5.82874,5.82903,218000000.0
2006-09-21 20:45:00,5.82889,5.83022,5.82654,5.82847,194000000.0
2006-09-21 21:00:00,5.82819,5.82932,5.82379,5.82617,200000000.0
2006-09-21 21:15:00,5.82592,5.82762,5.82317,5.82642,178000000.0
2006-09-21 21:30:00,5.82671,5.82716,5.8227,5.82381,212000000.0
2006-09-21 21:45:00,5.82351,5.82699,5.82327,5.82694,196000000.0
2006-09-21 22:00:00,5.82694,5.82855,5.82573,5.8277,210000000.0
2006-09-21 22:15:00,5.82691,5.83025,5.82498,5.82833,201000000.0
2006-09-21 22:30:00,5.82775,5.83144,5.82775,5.83043,179000000.0
2006-09-21 22:45:00,5.83001,5.83225,5.82904,5.8304,202000000.0
2006-09-21 23:00:00,5.83168,5.83219,5.82981,5.83131,194000000.0
2006-09-21 23:15:00,5.83132,5.83303,5.82838,5.83037,195000000.0
2006-09-21 23:30:00,5.83087,5.83245,5.82948,5.83112,214000000.0
2006-09-21 23:45:00,5.83069,5.83215,5.82937,5.83008,219000000.0
2006-09-22 00:00:00,5.8299,5.8325,5.82921,5.82997,195000000.0
2006-09-22 00:15:00,5.8299,5.83178,5.82921,5.82949,191000000.0
2006-09-22 00:30:00,5.83024,5.83158,5.82934,5.83031,205000000.0
2006-09-22 00:45:00,5.83028,5.83265,5.82978,5.83015,189000000.0
2006-09-22 01:00:00,5.83087,5.83233,5.82777,5.82869,188000000.0
2006-09-22 01:15:00,5.82843,5.83215,5.82669,5.82991,192000000.0
2006-09-22 01:30:00,5.83,5.83111,5.82666,5.82666,211000000.0
2006-09-22 01:45:00,5.82656,5.83017,5.82656,5.82754,196000000.0
2006-09-22 02:00:00,5.82745,5.82877,5.82342,5.82407,216000000.0
2006-09-22 02:15:00,5.82394,5.82661,5.82324,5.82539,203000000.0
2006-09-22 02:30:00,5.82494,5.8275,5.82412,5.82632,204000000.0
2006-09-22 02:45:00,5.826,5.82939,5.8239,5.82901,200000000.0
2006-09-22 03:00:00,5.8296,5.8316,5.82532,5.82741,215000000.0
2006-09-22 03:15:00,5.82711,5.83004,5.8242,5.82463,183000000.0
2006-09-22 03:30:00,5.82554,5.82711,5.82434,5.82627,210000000.0
2006-09-22 03:45:00,5.82517,5.82736,5.82475,5.82591,190000000.0
2006-09-22 04:00:00,5.82605,5.83046,5.82535,5.827,213000000.0
2006-09-22 04:15:00,5.82776,5.82922,5.82587,5.82733,172000000.0
2006-09-22 04:30:00,5.82858,5.83137,5.82481,5.82505,184000000.0
2006-09-22 04:45:00,5.8255,5.82794,5.8247,5.82696,199000000.0
2006-09-22 05:00:00,5.82662,5.82762,5.82425,5.82452,193000000.0
2006-09-22 05:15:00,5.82461,5.82733,5.82442,5.82475,212000000.0
2006-09-22 05:30:00,5.82486,5.83258,5.82486,5.82836,215000000.0
2006-09-22 05:45:00,5.82854,5.83099,5.82518,5.83099,209000000.0
2006-09-22 06:00:00,5.83174,5.83193,5.82405,5.82449,231000000.0
2006-09-22 06:15:00,5.8236,5.82667,5.82301,5.82512,208000000.0
2006-09-22 06:30:00,5.82535,5.82749,5.82306,5.82404,201000000.0
2006-09-22 06:45:00,5.82471,5.82826,5.82373,5.8258,189000000.0
2006-09-22 07:00:00,5.82654,5.82842,5.82421,5.82456,199000000.0
2006-09-22 07:15:00,5.82483,5.82564,5.82255,5.82515,234000000.0
2006-09-22 07:30:00,5.82453,5.82802,5.82273,5.82661,179000000.0
2006-09-22 07:45:00,5.82668,5.82953,5.82397,5.82589,188000000.0
2006-09-22 08:00:00,5.82608,5.82656,5.82291,5.82531,196000000.0
2006-09-22 08:15:00,5.82524,5.82585,5.82073,5.82304,179000000.0
2006-09-22 08:30:00,5.82551,5.82551,5.82158,5.82429,176000000.0
2006-09-22 08:45:00,5.8248,5.827,5.82226,5.82343,227000000.0
2006-09-22 09:00:00,5.8223,5.82418,5.81694,5.81858,195000000.0
2006-09-22 09:15:00,5.81995,5.82215,5.81201,5.81276,214000000.0
2006-09-22 09:30:00,5.81241,5.81778,5.81064,5.81525,228000000.0
2006-09-22 09:45:00,5.81564,5.81564,5.81194,5.8139,218000000.0
2006-09-22 10:00:00,5.81392,5.81595,5.81259,5.81471,195000000.0
2006-09-22 10:15:00,5.81334,5.8159,5.80828,5.80977,194000000.0
2006-09-22 10:30:00,5.80927,5.812,5.80824,5.81029,191000000.0
2006-09-22 10:45:00,5.80919,5.81179,5.80853,5.81071,176000000.0
2006-09-22 11:00:00,5.81028,5.81563,5.8102,5.81497,199000000.0
2006-09-22 11:15:00,5.81575,5.81886,5.81438,5.81717,203000000.0
2006-09-22 11:30:00,5.81607,5.81915,5.81441,5.81753,198000000.0
2006-09-22 11:45:00,5.81746,5.82033,5.81618,5.81797,182000000.0
2006-09-22 12:00:00,5.81875,5.82125,5.81826,5.81917,187000000.0
2006-09-22 12:15:00,5.81904,5.81964,5.8159,5.81615,183000000.0
2006-09-22 12:30:00,5.81659,5.81724,5.81385,5.81517,195000000.0
2006-09-22 12:45:00,5.81412,5.81675,5.81304,5.8139,193000000.0
2006-09-22 13:00:00,5.81412,5.81516,5.81079,5.81263,237000000.0
2006-09-22 13:15:00,5.81191,5.81539,5.81109,5.81327,203000000.0
2006-09-22 13:30:00,5.81406,5.81822,5.81406,5.81618,175000000.0
2006-09-22 13:45:00,5.81604,5.81837,5.81405,5.81626,181000000.0
2006-09-22 14:00:00,5.81633,5.81716,5.81308,5.81446,188000000.0
2006-09-22 14:15:00,5.8143,5.81474,5.80869,5.81137,193000000.0
2006-09-22 14:30:00,5.81137,5.81676,5.80928,5.81429,200000000.0
2006-09-22 14:45:00,5.81306,5.81594,5.81099,5.8119,187000000.0
2006-09-22 15:00:00,5.8116,5.81734,5.8103,5.817,205000000.0
2006-09-22 15:15:00,5.81747,5.818,5.81388,5.81514,198000000.0
2006-09-22 15:30:00,5.81605,5.81731,5.81281,5.81643,182000000.0
2006-09-22 15:45:00,5.81583,5.82308,5.81456,5.82308,230000000.0
2006-09-22 16:00:00,5.82286,5.82309,5.81779,5.81951,195000000.0
2006-09-22 16:15:00,5.81919,5.82131,5.81693,5.81891,182000000.0
2006-09-22 16:30:00,5.8193,5.8209,5.81495,5.81572,217000000.0
2006-09-22 16:45:00,5.81604,5.82163,5.81354,5.82121,177000000.0
2006-09-22 17:00:00,5.82126,5.82126,5.8169,5.82022,192000000.0
2006-09-22 17:15:00,5.82069,5.82532,5.81959,5.82384,188000000.0
2006-09-22 17:30:00,5.82348,5.82778,5.82342,5.82715,203000000.0
2006-09-22 17:45:00,5.82814,5.82839,5.82193,5.82408,212000000.0
2006-09-22 18:00:00,5.82351,5.8249,5.82179,5.82213,203000000.0
2006-09-22 18:15:00,5.82306,5.82396,5.81855,5.82079,191000000.0
2006-09-22 18:30:00,5.82079,5.82282,5.81886,5.81956,208000000.0
2006-09-22 18:45:00,5.81995,5.82235,5.81892,5.82107,200000000.0
2006-09-22 19:00:00,5.82116,5.82437,5.82009,5.82123,214000000.0
2006-09-22 19:15:00,5.82102,5.82567,5.82077,5.82554,195000000.0
2006-09-22 19:30:00,5.8264,5.82643,5.82157,5.82333,199000000.0
2006-09-22 19:45:00,5.82294,5.8243,5.82164,5.82274,209000000.0
2006-09-22 20:00:00,5.82252,5.8272,5.82252,5.82599,198000000.0
2006-09-22 20:15:00,5.82624,5.82682,5.82396,5.82445,192000000.0
2006-09-22 20:30:00,5.82431,5.82847,5.8241,5.82687,218000000.0
2006-09-22 20:45:00,5.82721,5.83147,5.82666,5.82952,194000000.0
2006-09-22 21:00:00,5.82942,5.8296,5.82564,5.82634,200000000.0
2006-09-22 21:15:00,5.82636,5.82891,5.8252,5.82806,178000000.0
2006-09-22 21:30:00,5.82846,5.82994,5.82643,5.82866,212000000.0
2006-09-22 21:45:00,5.8285,5.82976,5.82675,5.82675,196000000.0
2006-09-22 22:00:00,5.82621,5.82778,5.82467,5.82596,210000000.0
2006-09-22 22:15:00,5.8268,5.82712,5.82484,5.82599,201000000.0
2006-09-22 22:30:00,5.82503,5.82671,5.824,5.82499,179000000.0
2006-09-22 22:45:00,5.82459,5.83036,5.82459,5.82901,202000000.0
2006-09-25 02:00:00,5.82594,5.82953,5.82532,5.82794,216000000.0
2006-09-25 02:15:00,5.82883,5.82959,5.8269,5.82781,203000000.0
2006-09-25 02:30:00,5.82801,5.83132,5.82698,5.82895,204000000.0
2006-09-25 02:45:00,5.82899,5.83036,5.82702,5.8299,200000000.0
2006-09-25 03:00:00,5.83004,5.83053,5.8276,5.82927,215000000.0
2006-09-25 03:15:00,5.82815,5.82976,5.82612,5.82662,183000000.0
2006-09-25 03:30:00,5.82681,5.82793,5.82399,5.82416,210000000.0
2006-09-25 03:45:00,5.82401,5.82637,5.82286,5.82379,190000000.0
2006-09-25 04:00:00,5.82306,5.82392,5.82047,5.82154,213000000.0
2006-09-25 04:15:00,5.82146,5.82332,5.8209,5.82171,172000000.0
2006-09-25 04:30:00,5.82175,5.8238,5.82035,5.82258,184000000.0
2006-09-25 04:45:00,5.82227,5.82372,5.81933,5.82093,199000000.0
2006-09-25 05:00:00,5.82169,5.82311,5.82021,5.82099,193000000.0
2006-09-25 05:15:00,5.82144,5.82263,5.81824,5.81908,212000000.0
2006-09-25 05:30:00,5.81926,5.82169,5.8179,5.82066,215000000.0
2006-09-25 05:45:00,5.81942,5.82151,5.81829,5.81921,209000000.0
2006-09-25 06:00:00,5.81902,5.81978,5.81486,5.81618,231000000.0
2006-09-25 06:15:00,5.81607,5.81774,5.81345,5.81439,208000000.0
2006-09-25 06:30:00,5.81491,5.81577,5.81295,5.81467,201000000.0
2006-09-25 06:45:00,5.81497,5.81798,5.81382,5.817,189000000.0
2006-09-25 07:00:00,5.81558,5.81911,5.81491,5.81867,199000000.0
2006-09-25 07:15:00,5.81896,5.81971,5.81581,5.81781,234000000.0
2006-09-25 07:30:00,5.81741,5.82051,5.81692,5.81795,179000000.0
2006-09-25 07:45:00,5.81822,5.81939,5.81693,5.81718,188000000.0
2006-09-25 08:00:00,5.81744,5.81826,5.81322,5.81676,196000000.0
2006-09-25 08:15:00,5.81671,5.81892,5.81422,5.81472,179000000.0
2006-09-25 08:30:00,5.81465,5.81554,5.81224,5.81419,176000000.0
2006-09-25 08:45:00,5.81409,5.81729,5.81384,5.81519,227000000.0
2006-09-25 09:00:00,5.81497,5.82418,5.8149,5.82071,195000000.0
2006-09-25 09:15:00,5.82087,5.82535,5.81985,5.82326,214000000.0
2006-09-25 09:30:00,5.82346,5.82697,5.82314,5.82697,228000000.0
2006-09-25 09:45:00,5.82615,5.82964,5.82432,5.82806,218000000.0
2006-09-25 10:00:00,5.82835,5.82892,5.82438,5.82581,195000000.0
2006-09-25 10:15:00,5.82597,5.82779,5.82322,5.82719,194000000.0
2006-09-25 10:30:00,5.82765,5.82927,5.82656,5.82726,191000000.0
2006-09-25 10:45:00,5.82788,5.83022,5.8258,5.83022,176000000.0
2006-09-25 11:00:00,5.82993,5.83617,5.82952,5.83578,199000000.0
2006-09-25 11:15:00,5.83587,5.83784,5.83459,5.83614,203000000.0
2006-09-25 11:30:00,5.83622,5.83643,5.8318,5.83292,198000000.0
2006-09-25 11:45:00,5.83311,5.83421,5.83079,5.83238,182000000.0
2006-09-25 12:00:00,5.83265,5.83488,5.83168,5.83413,187000000.0
2006-09-25 12:15:00,5.83327,5.83588,5.83215,5.83438,183000000.0
2006-09-25 12:30:00,5.83536,5.83689,5.83428,5.83578,195000000.0
2006-09-25 12:45:00,5.83739,5.83872,5.8361,5.83725,193000000.0
2006-09-25 13:00:00,5.83666,5.83812,5.83468,5.83617,237000000.0
2006-09-25 13:15:00,5.83559,5.83689,5.83304,5.83332,203000000.0
2006-09-25 13:30:00,5.83398,5.83588,5.83244,5.83465,175000000.0
2006-09-25 13:45:00,5.83441,5.83679,5.83327,5.83606,181000000.0
2006-09-25 14:00:00,5.83634,5.83675,5.83358,5.83525,188000000.0
2006-09-25 14:15:00,5.8363,5.84019,5.83315,5.83464,193000000.0
2006-09-25 14:30:00,5.83423,5.83552,5.83238,5.83354,200000000.0
2006-09-25 14:45:00,5.83432,5.83613,5.8332,5.83503,187000000.0
2006-09-25 15:00:00,5.83482,5.83786,5.834,5.83658,205000000.0
2006-09-25 15:15:00,5.83703,5.84078,5.83654,5.8396,198000000.0
2006-09-25 15:30:00,5.83948,5.84247,5.83717,5.83821,182000000.0
2006-09-25 15:45:00,5.83825,5.84052,5.83579,5.83659,230000000.0
2006-09-25 16:00:00,5.83887,5.84682,5.83655,5.83943,195000000.0
2006-09-25 16:15:00,5.83736,5.84565,5.83614,5.84529,182000000.0
2006-09-25 16:30:00,5.84525,5.85319,5.83934,5.85051,217000000.0
2006-09-25 16:45:00,5.85019,5.85245,5.84855,5.84895,177000000.0
2006-09-25 17:00:00,5.85021,5.85204,5.84501,5.84608,192000000.0
2006-09-25 17:15:00,5.84663,5.84821,5.84364,5.84578,188000000.0
2006-09-25 17:30:00,5.84511,5.84901,5.8444,5.84624,203000000.0
2006-09-25 17:45:00,5.84614,5.85086,5.84499,5.84588,212000000.0
2006-09-25 18:00:00,5.84674,5.84674,5.84368,5.84428,203000000.0
2006-09-25 18:15:00,5.84407,5.84728,5.84407,5.84598,191000000.0
2006-09-25 18:30:00,5.84617,5.84681,5.84236,5.84236,208000000.0
2006-09-25 18:45:00,5.84401,5.84468,5.84123,5.84262,200000000.0
2006-09-25 19:00:00,5.84213,5.84352,5.84101,5.84139,214000000.0
2006-09-25 19:15:00,5.84144,5.84302,5.84036,5.84081,195000000.0
2006-09-25 19:30:00,5.84088,5.84355,5.84056,5.84355,199000000.0
2006-09-25 19:45:00,5.84214,5.84346,5.83926,5.84114,209000000.0
2006-09-25 20:00:00,5.84102,5.84418,5.84027,5.8438,198000000.0
2006-09-25 20:15:00,5.84379,5.84509,5.84196,5.84289,192000000.0
2006-09-25 20:30:00,5.84226,5.8442,5.8416,5.84265,218000000.0
2006-09-25 20:45:00,5.84246,5.84437,5.83841,5.83891,194000000.0
2006-09-25 21:00:00,5.8383,5.84066,5.83776,5.83877,200000000.0
2006-09-25 21:15:00,5.83917,5.84125,5.83803,5.83987,178000000.0
2006-09-25 21:30:00,5.83973,5.84187,5.83931,5.83952,212000000.0
2006-09-25 21:45:00,5.84095,5.84263,5.8396,5.84116,196000000.0
2006-09-25 22:00:00,5.84068,5.84336,5.84068,5.84163,210000000.0
2006-09-25 22:15:00,5.84215,5.84672,5.84187,5.84596,201000000.0
2006-09-25 22:30:00,5.84635,5.84635,5.84256,5.84419,179000000.0
2006-09-25 22:45:00,5.84383,5.84695,5.84274,5.84573,202000000.0
2006-09-25 23:00:00,5.8455,5.84709,5.84464,5.84556,194000000.0
2006-09-25 23:15:00,5.84579,5.84694,5.84197,5.84332,195000000.0
2006-09-25 23:30:00,5.84343,5.84642,5.84262,5.84522,214000000.0
2006-09-25 23:45:00,5.84458,5.84722,5.84443,5.84565,219000000.0
2006-09-26 00:00:00,5.84545,5.84703,5.84441,5.84636,195000000.0
2006-09-26 00:15:00,5.84626,5.84763,5.84461,5.84667,191000000.0
2006-09-26 00:30:00,5.84666,5.84757,5.84422,5.84615,205000000.0
2006-09-26 00:45:00,5.84682,5.84837,5.84545,5.84758,189000000.0
2006-09-26 01:00:00,5.84756,5.84805,5.84475,5.84475,188000000.0
2006-09-26 01:15:00,5.84451,5.84662,5.84145,5.84317,192000000.0
2006-09-26 01:30:00,5.8434,5.84462,5.84145,5.84217,211000000.0
2006-09-26 01:45:00,5.84253,5.84359,5.84075,5.84258,196000000.0
2006-09-26 02:00:00,5.84242,5.8425,5.83877,5.84084,216000000.0
2006-09-26 02:15:00,5.84089,5.8419,5.83921,5.84067,203000000.0
2006-09-26 02:30:00,5.84067,5.84221,5.839,5.84036,204000000.0
2006-09-26 02:45:00,5.84003,5.84236,5.83893,5.84161,200000000.0
2006-09-26 03:00:00,5.84184,5.84228,5.83903,5.84047,215000000.0
2006-09-26 03:15:00,5.84024,5.84247,5.83983,5.84123,183000000.0
2006-09-26 03:30:00,5.84173,5.84443,5.84038,5.842,210000000.0
2006-09-26 03:45:00,5.8419,5.84762,5.8419,5.84435,190000000.0
2006-09-26 04:00:00,5.84412,5.84596,5.84247,5.8427,213000000.0
2006-09-26 04:15:00,5.84327,5.84602,5.84233,5.84558,172000000.0
2006-09-26 04:30:00,5.84442,5.84619,5.84324,5.84469,184000000.0
2006-09-26 04:45:00,5.84552,5.84592,5.84334,5.84464,199000000.0
2006-09-26 05:00:00,5.84446,5.84651,5.8435,5.84446,193000000.0
2006-09-26 05:15:00,5.8442,5.84669,5.84256,5.84379,212000000.0
2006-09-26 05:30:00,5.84464,5.84507,5.8423,5.8423,215000000.0
2006-09-26 05:45:00,5.842,5.84483,5.842,5.84247,209000000.0
2006-09-26 06:00:00,5.84315,5.8449,5.84255,5.84328,231000000.0
2006-09-26 06:15:00,5.84319,5.84557,5.84253,5.84384,208000000.0
2006-09-26 06:30:00,5.84416,5.84544,5.84292,5.84455,201000000.0
2006-09-26 06:45:00,5.84416,5.84525,5.84304,5.84411,189000000.0
2006-09-26 07:00:00,5.8437,5.84445,5.84137,5.84274,199000000.0
2006-09-26 07:15:00,5.84157,5.84444,5.84126,5.84373,234000000.0
2006-09-26 07:30:00,5.84394,5.84464,5.84222,5.84385,179000000.0
2006-09-26 07:45:00,5.84349,5.84497,5.84033,5.84081,188000000.0
2006-09-26 08:00:00,5.83961,5.84684,5.83961,5.84454,196000000.0
2006-09-26 08:15:00,5.84402,5.8452,5.8407,5.84204,179000000.0
2006-09-26 08:30:00,5.84189,5.84488,5.84054,5.84247,176000000.0
2006-09-26 08:45:00,5.84218,5.8478,5.84069,5.846,227000000.0
2006-09-26 09:00:00,5.8469,5.85304,5.84614,5.85051,195000000.0
2006-09-26 09:15:00,5.85137,5.85347,5.84925,5.85111,214000000.0
2006-09-26 09:30:00,5.85104,5.85158,5.84752,5.84853,228000000.0
2006-09-26 09:45:00,5.84933,5.84933,5.84615,5.84868,218000000.0
2006-09-26 10:00:00,5.84889,5.85266,5.84036,5.85259,195000000.0
2006-09-26 10:15:00,5.85336,5.8551,5.84967,5.85265,194000000.0
2006-09-26 10:30:00,5.85208,5.85384,5.84906,5.85384,191000000.0
2006-09-26 10:45:00,5.85302,5.86186,5.85155,5.86186,176000000.0
2006-09-26 11:00:00,5.8619,5.86262,5.85876,5.85982,199000000.0
2006-09-26 11:15:00,5.85995,5.86036,5.85625,5.85839,203000000.0
2006-09-26 11:30:00,5.85853,5.86087,5.85772,5.85995,198000000.0
2006-09-26 11:45:00,5.85933,5.8686,5.85908,5.86745,182000000.0
2006-09-26 12:00:00,5.86951,5.87128,5.86664,5.86766,187000000.0
2006-09-26 12:15:00,5.86824,5.86976,5.86496,5.86587,183000000.0
2006-09-26 12:30:00,5.86602,5.86782,5.86424,5.86588,195000000.0
2006-09-26 12:45:00,5.86804,5.87143,5.86692,5.8693,193000000.0
2006-09-26 13:00:00,5.87025,5.87484,5.86889,5.87359,237000000.0
2006-09-26 13:15:00,5.87326,5.87387,5.87026,5.87221,203000000.0
2006-09-26 13:30:00,5.8718,5.87258,5.86843,5.87161,175000000.0
2006-09-26 13:45:00,5.87198,5.87312,5.86899,5.87014,181000000.0
2006-09-26 14:00:00,5.87066,5.87151,5.86797,5.86973,188000000.0
2006-09-26 14:15:00,5.87011,5.87011,5.86575,5.86828,193000000.0
2006-09-26 14:30:00,5.86787,5.87115,5.86607,5.86929,181000000.0
2006-09-26 14:45:00,5.8692,5.87319,5.86889,5.87076,187000000.0
2006-09-26 15:00:00,5.86986,5.87231,5.8694,5.87159,205000000.0
2006-09-26 15:15:00,5.87132,5.87193,5.86777,5.86909,198000000.0
2006-09-26 15:30:00,5.86964,5.87019,5.86666,5.86973,182000000.0
2006-09-26 15:45:00,5.86992,5.87202,5.86854,5.87026,230000000.0
2006-09-26 16:00:00,5.87208,5.88184,5.87156,5.88022,195000000.0
2006-09-26 16:15:00,5.87961,5.8823,5.87784,5.87912,182000000.0
2006-09-26 16:30:00,5.87909,5.88091,5.87704,5.88053,217000000.0
2006-09-26 16:45:00,5.88163,5.88482,5.8781,5.87902,177000000.0
2006-09-26 17:00:00,5.87858,5.88081,5.87414,5.87546,192000000.0
2006-09-26 17:15:00,5.87428,5.87768,5.87336,5.8755,188000000.0
2006-09-26 17:30:00,5.87525,5.87676,5.87267,5.87484,203000000.0
2006-09-26 17:45:00,5.87558,5.87591,5.86945,5.87435,212000000.0
2006-09-26 18:00:00,5.87379,5.87421,5.86834,5.86949,203000000.0
2006-09-26 18:15:00,5.87064,5.87528,5.86994,5.87519,191000000.0
2006-09-26 18:30:00,5.8751,5.87802,5.87242,5.87295,208000000.0
2006-09-26 18:45:00,5.87341,5.87524,5.87103,5.87208,200000000.0
2006-09-26 19:00:00,5.87205,5.87325,5.87004,5.87292,214000000.0
2006-09-26 19:15:00,5.87251,5.87346,5.86964,5.87131,195000000.0
2006-09-26 19:30:00,5.87169,5.87312,5.86904,5.87203,199000000.0
2006-09-26 19:45:00,5.87108,5.87496,5.87098,5.87342,209000000.0
2006-09-26 20:00:00,5.87327,5.87554,5.87295,5.87425,198000000.0
2006-09-26 20:15:00,5.8731,5.87434,5.87076,5.87155,192000000.0
2006-09-26 20:30:00,5.87154,5.87245,5.8688,5.87016,218000000.0
2006-09-26 20:45:00,5.87042,5.87153,5.86656,5.86656,194000000.0
2006-09-26 21:00:00,5.86669,5.87088,5.86669,5.87001,200000000.0
2006-09-26 21:15:00,5.87009,5.87166,5.868,5.87031,178000000.0
2006-09-26 21:30:00,5.87088,5.87182,5.86907,5.87164,212000000.0
2006-09-26 21:45:00,5.87115,5.87264,5.86929,5.87187,196000000.0
2006-09-26 22:00:00,5.87173,5.87398,5.87068,5.87298,210000000.0
2006-09-26 22:15:00,5.87317,5.87481,5.87183,5.87481,201000000.0
2006-09-26 22:30:00,5.87437,5.87505,5.87188,5.87311,179000000.0
2006-09-26 22:45:00,5.87287,5.87485,5.87056,5.87056,202000000.0
2006-09-26 23:00:00,5.87177,5.87412,5.87078,5.87324,194000000.0
2006-09-26 23:15:00,5.87427,5.87427,5.87016,5.87139,195000000.0
2006-09-26 23:30:00,5.87226,5.8761,5.87203,5.87456,214000000.0
2006-09-26 23:45:00,5.87425,5.87618,5.87347,5.87351,219000000.0
2006-09-27 00:00:00,5.87406,5.87527,5.87292,5.87326,195000000.0
2006-09-27 00:15:00,5.87343,5.87636,5.87343,5.87442,191000000.0
2006-09-27 00:30:00,5.8746,5.87541,5.87235,5.87263,205000000.0
2006-09-27 00:45:00,5.87293,5.87393,5.87165,5.87249,189000000.0
2006-09-27 01:00:00,5.87251,5.87498,5.87165,5.87316,188000000.0
2006-09-27 01:15:00,5.87247,5.87303,5.86895,5.86927,192000000.0
2006-09-27 01:30:00,5.8697,5.87239,5.8688,5.87013,211000000.0
2006-09-27 01:45:00,5.86912,5.87018,5.86664,5.86891,196000000.0
2006-09-27 02:00:00,5.86771,5.86977,5.86622,5.8667,216000000.0
2006-09-27 02:15:00,5.86662,5.87093,5.86655,5.87024,203000000.0
2006-09-27 02:30:00,5.86995,5.87125,5.86843,5.87002,204000000.0
2006-09-27 02:45:00,5.8701,5.87122,5.86839,5.87024,200000000.0
2006-09-27 03:00:00,5.87005,5.87159,5.86859,5.87054,215000000.0
2006-09-27 03:15:00,5.87005,5.87123,5.86856,5.87003,183000000.0
2006-09-27 03:30:00,5.87087,5.87166,5.86894,5.86947,210000000.0
2006-09-27 03:45:00,5.86883,5.87031,5.86776,5.86844,190000000.0
2006-09-27 04:00:00,5.86834,5.86987,5.86743,5.86805,213000000.0
2006-09-27 04:15:00,5.86822,5.86918,5.86708,5.86801,172000000.0
2006-09-27 04:30:00,5.86802,5.86981,5.86709,5.86821,184000000.0
2006-09-27 04:45:00,5.86823,5.87,5.86713,5.86839,199000000.0
2006-09-27 05:00:00,5.8684,5.86936,5.86696,5.86724,193000000.0
2006-09-27 05:15:00,5.86727,5.8692,5.86655,5.86715,212000000.0
2006-09-27 05:30:00,5.86724,5.86914,5.86679,5.86871,215000000.0
2006-09-27 05:45:00,5.86726,5.86973,5.86713,5.86854,209000000.0
2006-09-27 06:00:00,5.86986,5.86992,5.8671,5.86738,231000000.0
2006-09-27 06:15:00,5.86704,5.8694,5.86703,5.86769,208000000.0
2006-09-27 06:30:00,5.86761,5.87072,5.86751,5.86819,201000000.0
2006-09-27 06:45:00,5.86795,5.8702,5.86718,5.86951,189000000.0
2006-09-27 07:00:00,5.86874,5.87006,5.86779,5.8697,199000000.0
2006-09-27 07:15:00,5.86933,5.87088,5.86788,5.87026,234000000.0
2006-09-27 07:30:00,5.86965,5.87311,5.86921,5.8729,179000000.0
2006-09-27 07:45:00,5.87308,5.87435,5.87057,5.87352,188000000.0
2006-09-27 08:00:00,5.87288,5.87934,5.8718,5.87741,196000000.0
2006-09-27 08:15:00,5.87737,5.88071,5.87633,5.87733,179000000.0
2006-09-27 08:30:00,5.87835,5.87976,5.87607,5.87976,176000000.0
2006-09-27 08:45:00,5.87828,5.87973,5.87387,5.87527,227000000.0
2006-09-27 09:00:00,5.87532,5.87663,5.87346,5.87634,195000000.0
2006-09-27 09:15:00,5.87638,5.87885,5.87439,5.87676,214000000.0
2006-09-27 09:30:00,5.87686,5.878,5.87492,5.8765,228000000.0
2006-09-27 09:45:00,5.87625,5.8773,5.86862,5.8696,218000000.0
2006-09-27 10:00:00,5.86989,5.87336,5.86917,5.87297,195000000.0
2006-09-27 10:15:00,5.87197,5.87617,5.87166,5.87299,194000000.0
2006-09-27 10:30:00,5.87391,5.87552,5.87012,5.87172,191000000.0
2006-09-27 10:45:00,5.87164,5.87172,5.86803,5.87012,176000000.0
2006-09-27 11:00:00,5.86968,5.87417,5.86914,5.87134,199000000.0
2006-09-27 11:15:00,5.87066,5.87193,5.86713,5.87039,203000000.0
2006-09-27 11:30:00,5.87061,5.87175,5.86845,5.87012,198000000.0
2006-09-27 11:45:00,5.87025,5.87255,5.86836,5.87236,182000000.0
2006-09-27 12:00:00,5.87254,5.87353,5.87189,5.87337,187000000.0
2006-09-27 12:15:00,5.87323,5.87456,5.87137,5.87167,183000000.0
2006-09-27 12:30:00,5.87173,5.87192,5.86803,5.87043,195000000.0
2006-09-27 12:45:00,5.87096,5.87205,5.86926,5.8705,193000000.0
2006-09-27 13:00:00,5.87045,5.87237,5.86988,5.87228,237000000.0
2006-09-27 13:15:00,5.87205,5.87352,5.87063,5.87352,203000000.0
2006-09-27 13:30:00,5.87332,5.87381,5.87145,5.87145,175000000.0
2006-09-27 13:45:00,5.87123,5.8728,5.87087,5.87178,181000000.0
2006-09-27 14:00:00,5.87153,5.8757,5.8712,5.87558,188000000.0
2006-09-27 14:15:00,5.87549,5.87826,5.87322,5.87353,193000000.0
2006-09-27 14:30:00,5.87155,5.87663,5.86094,5.87637,200000000.0
2006-09-27 14:45:00,5.87673,5.87765,5.87017,5.87212,187000000.0
2006-09-27 15:00:00,5.87173,5.87256,5.8691,5.87109,205000000.0
2006-09-27 15:15:00,5.87031,5.87131,5.8675,5.86943,198000000.0
2006-09-27 15:30:00,5.86908,5.87116,5.86774,5.87004,182000000.0
2006-09-27 15:45:00,5.87066,5.8712,5.86502,5.86722,230000000.0
2006-09-27 16:00:00,5.86801,5.87801,5.86697,5.87168,195000000.0
2006-09-27 16:15:00,5.87134,5.87348,5.86701,5.86878,182000000.0
2006-09-27 16:30:00,5.86961,5.87036,5.86415,5.86548,217000000.0
2006-09-27 16:45:00,5.86296,5.86632,5.86193,5.86383,177000000.0
2006-09-27 17:00:00,5.86367,5.86553,5.86111,5.86291,192000000.0
2006-09-27 17:15:00,5.86341,5.86949,5.86341,5.86666,188000000.0
2006-09-27 17:30:00,5.86499,5.86777,5.86415,5.86642,203000000.0
2006-09-27 17:45:00,5.86559,5.86976,5.86466,5.86749,212000000.0
2006-09-27 18:00:00,5.86759,5.86828,5.86339,5.86695,203000000.0
2006-09-27 18:15:00,5.86684,5.86961,5.86517,5.86619,191000000.0
2006-09-27 18:30:00,5.86677,5.86677,5.86302,5.86478,208000000.0
2006-09-27 18:45:00,5.86486,5.86679,5.86327,5.86492,200000000.0
2006-09-27 19:00:00,5.86464,5.86716,5.86334,5.86532,214000000.0
2006-09-27 19:15:00,5.86517,5.86693,5.86396,5.86624,195000000.0
2006-09-27 19:30:00,5.86593,5.86722,5.86467,5.86568,199000000.0
2006-09-27 19:45:00,5.86529,5.86777,5.86481,5.86619,209000000.0
2006-09-27 20:00:00,5.86597,5.86749,5.86438,5.86574,198000000.0
2006-09-27 20:15:00,5.86709,5.86812,5.86442,5.86572,192000000.0
2006-09-27 20:30:00,5.86597,5.86663,5.86241,5.86398,218000000.0
2006-09-27 20:45:00,5.86368,5.86534,5.86223,5.86519,194000000.0
2006-09-27 21:00:00,5.86434,5.86626,5.86351,5.8653,200000000.0
2006-09-27 21:15:00,5.86504,5.86749,5.86345,5.86443,178000000.0
2006-09-27 21:30:00,5.8652,5.86775,5.86513,5.86676,212000000.0
2006-09-27 21:45:00,5.86664,5.86874,5.8651,5.86704,196000000.0
2006-09-27 22:00:00,5.86555,5.86752,5.86367,5.86664,210000000.0
2006-09-27 22:15:00,5.86738,5.86808,5.86478,5.86743,201000000.0
2006-09-27 22:30:00,5.86697,5.86812,5.86533,5.8665,179000000.0
2006-09-27 22:45:00,5.86554,5.86822,5.86547,5.86617,202000000.0
2006-09-27 23:00:00,5.86716,5.86819,5.86529,5.86677,194000000.0
2006-09-27 23:15:00,5.86701,5.86865,5.86507,5.86673,195000000.0
2006-09-27 23:30:00,5.86708,5.86829,5.86587,5.86663,214000000.0
2006-09-27 23:45:00,5.86674,5.86835,5.86573,5.86582,219000000.0
2006-09-28 00:00:00,5.86596,5.86672,5.86449,5.86618,195000000.0
2006-09-28 00:15:00,5.86624,5.8681,5.86573,5.86636,191000000.0
2006-09-28 00:30:00,5.86666,5.86766,5.86526,5.86552,205000000.0
2006-09-28 00:45:00,5.86555,5.86686,5.86413,5.86588,189000000.0
2006-09-28 01:00:00,5.86481,5.86651,5.86336,5.86455,188000000.0
2006-09-28 01:15:00,5.86409,5.86614,5.86356,5.86464,192000000.0
2006-09-28 01:30:00,5.86473,5.86569,5.86137,5.86176,211000000.0
2006-09-28 01:45:00,5.86177,5.86329,5.85919,5.86125,196000000.0
2006-09-28 02:00:00,5.8604,5.86171,5.85887,5.85973,216000000.0
2006-09-28 02:15:00,5.86002,5.86124,5.85435,5.85444,203000000.0
2006-09-28 02:30:00,5.85411,5.85663,5.85327,5.85599,204000000.0
2006-09-28 02:45:00,5.85618,5.8581,5.85451,5.85691,200000000.0
2006-09-28 03:00:00,5.85493,5.85682,5.85411,5.85595,215000000.0
2006-09-28 03:15:00,5.85601,5.85748,5.85445,5.8572,183000000.0
2006-09-28 03:30:00,5.85598,5.85758,5.85497,5.85591,210000000.0
2006-09-28 03:45:00,5.85625,5.85762,5.85498,5.85669,190000000.0
2006-09-28 04:00:00,5.85805,5.85822,5.85479,5.85623,213000000.0
2006-09-28 04:15:00,5.85624,5.86026,5.85487,5.85838,172000000.0
2006-09-28 04:30:00,5.85891,5.85986,5.85645,5.85885,184000000.0
2006-09-28 04:45:00,5.8588,5.8602,5.8568,5.85894,199000000.0
2006-09-28 05:00:00,5.85749,5.85976,5.85688,5.85976,193000000.0
2006-09-28 05:15:00,5.85841,5.85971,5.85677,5.85718,212000000.0
2006-09-28 05:30:00,5.85727,5.85987,5.85694,5.85846,215000000.0
2006-09-28 05:45:00,5.85863,5.85966,5.85721,5.85899,209000000.0
2006-09-28 06:00:00,5.85826,5.85986,5.85656,5.85722,231000000.0
2006-09-28 06:15:00,5.85746,5.85874,5.85619,5.85703,208000000.0
2006-09-28 06:30:00,5.85682,5.86043,5.85672,5.85873,201000000.0
2006-09-28 06:45:00,5.85854,5.85973,5.85532,5.85569,189000000.0
2006-09-28 07:00:00,5.85532,5.85648,5.85203,5.85421,199000000.0
2006-09-28 07:15:00,5.85372,5.85676,5.85264,5.85515,234000000.0
2006-09-28 07:30:00,5.85482,5.85607,5.85366,5.85475,179000000.0
2006-09-28 07:45:00,5.85541,5.85766,5.85387,5.85684,188000000.0
2006-09-28 08:00:00,5.85538,5.86059,5.85524,5.85899,196000000.0
2006-09-28 08:15:00,5.85868,5.86321,5.85793,5.86173,179000000.0
2006-09-28 08:30:00,5.86162,5.8617,5.85408,5.8563,176000000.0
2006-09-28 08:45:00,5.855,5.85929,5.8542,5.85665,227000000.0
2006-09-28 09:00:00,5.85686,5.86065,5.85468,5.8595,195000000.0
2006-09-28 09:15:00,5.86017,5.86161,5.85757,5.85908,214000000.0
2006-09-28 09:30:00,5.85918,5.86117,5.85697,5.86059,228000000.0
2006-09-28 09:45:00,5.86065,5.86298,5.85895,5.86003,218000000.0
2006-09-28 10:00:00,5.8603,5.86088,5.85761,5.85905,195000000.0
2006-09-28 10:15:00,5.85942,5.86066,5.85506,5.85991,194000000.0
2006-09-28 10:30:00,5.86088,5.86163,5.85867,5.85949,191000000.0
2006-09-28 10:45:00,5.85914,5.86074,5.85666,5.85707,176000000.0
2006-09-28 11:00:00,5.85732,5.86646,5.85696,5.86398,199000000.0
2006-09-28 11:15:00,5.86399,5.86462,5.86007,5.86136,203000000.0
2006-09-28 11:30:00,5.86091,5.86346,5.86059,5.8628,198000000.0
2006-09-28 11:45:00,5.86292,5.86313,5.85935,5.86,182000000.0
2006-09-28 12:00:00,5.8601,5.8612,5.85744,5.8594,187000000.0
2006-09-28 12:15:00,5.85941,5.86051,5.85787,5.86035,183000000.0
2006-09-28 12:30:00,5.85926,5.86047,5.85765,5.86044,195000000.0
2006-09-28 12:45:00,5.86041,5.86167,5.85848,5.85952,193000000.0
2006-09-28 13:00:00,5.85961,5.86267,5.85872,5.86242,237000000.0
2006-09-28 13:15:00,5.8622,5.86283,5.859,5.86091,203000000.0
2006-09-28 13:30:00,5.86006,5.86166,5.85792,5.86015,175000000.0
2006-09-28 13:45:00,5.8603,5.86107,5.85826,5.8595,181000000.0
2006-09-28 14:00:00,5.85937,5.86332,5.85788,5.86115,188000000.0
2006-09-28 14:15:00,5.86217,5.86679,5.86104,5.86597,193000000.0
2006-09-28 14:30:00,5.86541,5.87273,5.86052,5.86771,200000000.0
2006-09-28 14:45:00,5.86779,5.87017,5.86616,5.86781,187000000.0
2006-09-28 15:00:00,5.8658,5.86916,5.86494,5.86647,205000000.0
2006-09-28 15:15:00,5.86673,5.87019,5.86557,5.86725,198000000.0
2006-09-28 15:30:00,5.86777,5.87098,5.86705,5.86909,182000000.0
2006-09-28 15:45:00,5.86867,5.87016,5.86696,5.86799,230000000.0
2006-09-28 16:00:00,5.86863,5.86962,5.8666,5.86886,195000000.0
2006-09-28 16:15:00,5.86874,5.87583,5.86777,5.87458,182000000.0
2006-09-28 16:30:00,5.8747,5.87531,5.87222,5.87442,217000000.0
2006-09-28 16:45:00,5.87459,5.87719,5.87223,5.87332,177000000.0
2006-09-28 17:00:00,5.87205,5.87388,5.86801,5.8705,192000000.0
2006-09-28 17:15:00,5.86971,5.87134,5.86778,5.87109,188000000.0
2006-09-28 17:30:00,5.87075,5.87348,5.86871,5.87172,203000000.0
2006-09-28 17:45:00,5.87162,5.87234,5.86818,5.8689,212000000.0
2006-09-28 18:00:00,5.86876,5.8709,5.8682,5.86881,203000000.0
2006-09-28 18:15:00,5.86905,5.87091,5.86825,5.86957,191000000.0
2006-09-28 18:30:00,5.87008,5.87008,5.86594,5.86702,208000000.0
2006-09-28 18:45:00,5.8675,5.86793,5.8647,5.86556,200000000.0
2006-09-28 19:00:00,5.86547,5.86797,5.86512,5.86695,214000000.0
2006-09-28 19:15:00,5.86697,5.86858,5.86547,5.8666,195000000.0
2006-09-28 19:30:00,5.86693,5.86751,5.86535,5.86535,199000000.0
2006-09-28 19:45:00,5.86565,5.86842,5.86491,5.8655,209000000.0
2006-09-28 20:00:00,5.86524,5.8679,5.86477,5.86616,198000000.0
2006-09-28 20:15:00,5.86576,5.86815,5.86483,5.86613,192000000.0
2006-09-28 20:30:00,5.86643,5.86837,5.8634,5.8636,218000000.0
2006-09-28 20:45:00,5.86421,5.86438,5.85987,5.86218,194000000.0
2006-09-28 21:00:00,5.86236,5.86514,5.86123,5.86251,200000000.0
2006-09-28 21:15:00,5.86323,5.86467,5.86214,5.8639,178000000.0
2006-09-28 21:30:00,5.86393,5.8669,5.86299,5.86575,212000000.0
2006-09-28 21:45:00,5.86489,5.86667,5.86426,5.8648,196000000.0
2006-09-28 22:00:00,5.86446,5.86711,5.86412,5.8661,210000000.0
2006-09-28 22:15:00,5.86604,5.86714,5.86479,5.86519,201000000.0
2006-09-28 22:30:00,5.86474,5.86754,5.86474,5.8674,179000000.0
2006-09-28 22:45:00,5.86737,5.86856,5.86547,5.86637,202000000.0
2006-09-28 23:00:00,5.86618,5.86759,5.86438,5.86438,194000000.0
2006-09-28 23:15:00,5.86492,5.86771,5.86354,5.86589,195000000.0
2006-09-28 23:30:00,5.86615,5.86843,5.86503,5.86787,214000000.0
2006-09-28 23:45:00,5.86784,5.87089,5.86701,5.86959,219000000.0
2006-09-29 00:00:00,5.86979,5.87088,5.8664,5.86721,195000000.0
2006-09-29 00:15:00,5.86712,5.86831,5.86603,5.86731,191000000.0
2006-09-29 00:30:00,5.86758,5.8689,5.86641,5.86678,205000000.0
2006-09-29 00:45:00,5.86727,5.86852,5.86561,5.86561,189000000.0
2006-09-29 01:00:00,5.86498,5.86819,5.86403,5.86703,188000000.0
2006-09-29 01:15:00,5.86622,5.86725,5.86407,5.86459,192000000.0
2006-09-29 01:30:00,5.86527,5.86885,5.86374,5.86595,211000000.0
2006-09-29 01:45:00,5.86552,5.86707,5.86253,5.86527,196000000.0
2006-09-29 02:00:00,5.86487,5.86816,5.86269,5.8661,216000000.0
2006-09-29 02:15:00,5.86591,5.86639,5.86301,5.86377,203000000.0
2006-09-29 02:30:00,5.86448,5.86658,5.86407,5.86616,204000000.0
2006-09-29 02:45:00,5.86602,5.86673,5.86262,5.86342,200000000.0
2006-09-29 03:00:00,5.86331,5.86689,5.86311,5.86522,215000000.0
2006-09-29 03:15:00,5.86545,5.86777,5.86463,5.86603,183000000.0
2006-09-29 03:30:00,5.86665,5.86955,5.86615,5.86822,210000000.0
2006-09-29 03:45:00,5.86812,5.86994,5.86669,5.86887,190000000.0
2006-09-29 04:00:00,5.86911,5.87061,5.86557,5.86632,213000000.0
2006-09-29 04:15:00,5.8662,5.86751,5.86436,5.86512,172000000.0
2006-09-29 04:30:00,5.86479,5.86734,5.86468,5.86681,184000000.0
2006-09-29 04:45:00,5.86569,5.86631,5.86382,5.86501,199000000.0
2006-09-29 05:00:00,5.86497,5.86569,5.86115,5.86214,193000000.0
2006-09-29 05:15:00,5.86233,5.86411,5.86079,5.8623,212000000.0
2006-09-29 05:30:00,5.86228,5.86509,5.8611,5.86505,215000000.0
2006-09-29 05:45:00,5.86437,5.86548,5.86285,5.86412,209000000.0
2006-09-29 06:00:00,5.8637,5.86517,5.8617,5.86172,231000000.0
2006-09-29 06:15:00,5.86192,5.86435,5.8617,5.8617,208000000.0
2006-09-29 06:30:00,5.86247,5.86435,5.86179,5.86303,201000000.0
2006-09-29 06:45:00,5.86323,5.86474,5.86247,5.86351,189000000.0
2006-09-29 07:00:00,5.86321,5.86651,5.86321,5.86599,199000000.0
2006-09-29 07:15:00,5.86606,5.86765,5.86482,5.86585,234000000.0
2006-09-29 07:30:00,5.8663,5.86821,5.86534,5.86643,179000000.0
2006-09-29 07:45:00,5.86688,5.86957,5.86522,5.86908,188000000.0
2006-09-29 08:00:00,5.86965,5.87066,5.86745,5.86788,196000000.0
2006-09-29 08:15:00,5.86764,5.8717,5.86742,5.87095,179000000.0
2006-09-29 08:30:00,5.87088,5.87416,5.8702,5.87196,176000000.0
2006-09-29 08:45:00,5.8719,5.87584,5.87052,5.8749,227000000.0
2006-09-29 09:00:00,5.87463,5.87614,5.8725,5.87535,195000000.0
2006-09-29 09:15:00,5.87543,5.88251,5.87464,5.88089,214000000.0
2006-09-29 09:30:00,5.88166,5.88336,5.87877,5.87953,228000000.0
2006-09-29 09:45:00,5.87996,5.88363,5.8789,5.88002,218000000.0
2006-09-29 10:00:00,5.88022,5.88776,5.87895,5.88501,195000000.0
2006-09-29 10:15:00,5.88503,5.8859,5.88024,5.88421,194000000.0
2006-09-29 10:30:00,5.8839,5.8839,5.87851,5.87972,191000000.0
2006-09-29 10:45:00,5.88019,5.88043,5.87775,5.87917,176000000.0
2006-09-29 11:00:00,5.87862,5.88467,5.8764,5.88304,199000000.0
2006-09-29 11:15:00,5.88306,5.88336,5.87987,5.88229,203000000.0
2006-09-29 11:30:00,5.88251,5.8827,5.87807,5.88133,198000000.0
2006-09-29 11:45:00,5.88062,5.88431,5.87927,5.88313,182000000.0
2006-09-29 12:00:00,5.88365,5.88374,5.87873,5.88026,187000000.0
2006-09-29 12:15:00,5.88041,5.88246,5.87992,5.88155,183000000.0
2006-09-29 12:30:00,5.88163,5.88319,5.87995,5.88216,195000000.0
2006-09-29 12:45:00,5.88101,5.8825,5.87982,5.88092,193000000.0
2006-09-29 13:00:00,5.87951,5.882,5.87859,5.88049,237000000.0
2006-09-29 13:15:00,5.88021,5.88332,5.87985,5.8819,203000000.0
2006-09-29 13:30:00,5.88292,5.88519,5.88125,5.88306,175000000.0
2006-09-29 13:45:00,5.88274,5.88318,5.87945,5.88073,181000000.0
2006-09-29 14:00:00,5.88015,5.8845,5.8783,5.88448,188000000.0
2006-09-29 14:15:00,5.88503,5.88752,5.88123,5.88196,193000000.0
2006-09-29 14:30:00,5.88314,5.89372,5.88275,5.89272,200000000.0
2006-09-29 14:45:00,5.89208,5.89426,5.88656,5.88729,187000000.0
2006-09-29 15:00:00,5.88737,5.89236,5.88655,5.88794,205000000.0
2006-09-29 15:15:00,5.88774,5.88997,5.88373,5.88446,198000000.0
2006-09-29 15:30:00,5.88391,5.88552,5.88103,5.88411,182000000.0
2006-09-29 15:45:00,5.88411,5.88623,5.87907,5.88596,230000000.0
2006-09-29 16:00:00,5.88576,5.89057,5.88112,5.88182,195000000.0
2006-09-29 16:15:00,5.88161,5.88608,5.87995,5.88168,182000000.0
2006-09-29 16:30:00,5.88194,5.88566,5.88063,5.88195,217000000.0
2006-09-29 16:45:00,5.88058,5.88298,5.87865,5.88137,177000000.0
2006-09-29 17:00:00,5.88136,5.88141,5.87558,5.87991,192000000.0
2006-09-29 17:15:00,5.87969,5.87969,5.86506,5.86588,188000000.0
2006-09-29 17:30:00,5.86446,5.86911,5.86208,5.8682,203000000.0
2006-09-29 17:45:00,5.86779,5.87275,5.86689,5.87079,212000000.0
2006-09-29 18:00:00,5.8708,5.8739,5.86817,5.87069,203000000.0
2006-09-29 18:15:00,5.86988,5.87185,5.86761,5.86834,191000000.0
2006-09-29 18:30:00,5.87018,5.87215,5.86818,5.87113,208000000.0
2006-09-29 18:45:00,5.87136,5.87332,5.86981,5.87173,200000000.0
2006-09-29 19:00:00,5.87241,5.87314,5.87045,5.87188,214000000.0
2006-09-29 19:15:00,5.8721,5.87395,5.87123,5.87395,195000000.0
2006-09-29 19:30:00,5.87355,5.87527,5.8715,5.8715,199000000.0
2006-09-29 19:45:00,5.87178,5.87338,5.86954,5.86999,209000000.0
2006-09-29 20:00:00,5.86996,5.87426,5.86938,5.87225,198000000.0
2006-09-29 20:15:00,5.87237,5.87411,5.87147,5.87375,192000000.0
2006-09-29 20:30:00,5.87342,5.87531,5.87181,5.87519,218000000.0
2006-09-29 20:45:00,5.87337,5.87496,5.87022,5.87277,194000000.0
2006-09-29 21:00:00,5.87248,5.87488,5.87118,5.8746,200000000.0
2006-09-29 21:15:00,5.8735,5.87532,5.87193,5.87267,178000000.0
2006-09-29 21:30:00,5.87294,5.87462,5.87208,5.87335,212000000.0
2006-09-29 21:45:00,5.87274,5.8741,5.8716,5.8741,196000000.0
2006-09-29 22:00:00,5.87336,5.87488,5.87182,5.87363,210000000.0
2006-09-29 22:15:00,5.87327,5.87651,5.87299,5.87506,201000000.0
2006-09-29 22:30:00,5.87541,5.87717,5.87475,5.87689,179000000.0
2006-09-29 22:45:00,5.87685,5.87838,5.87544,5.87707,202000000.0
2006-10-02 02:00:00,5.87104,5.87551,5.87018,5.87452,216000000.0
2006-10-02 02:15:00,5.87459,5.87594,5.87379,5.87496,203000000.0
2006-10-02 02:30:00,5.87667,5.87703,5.87392,5.87449,204000000.0
2006-10-02 02:45:00,5.87482,5.87702,5.87371,5.87555,200000000.0
2006-10-02 03:00:00,5.8753,5.87969,5.87479,5.87934,215000000.0
2006-10-02 03:15:00,5.87841,5.88061,5.87773,5.87922,183000000.0
2006-10-02 03:30:00,5.87924,5.88129,5.87794,5.88032,210000000.0
2006-10-02 03:45:00,5.87922,5.88075,5.87785,5.87949,190000000.0
2006-10-02 04:00:00,5.87905,5.88072,5.87844,5.87921,213000000.0
2006-10-02 04:15:00,5.8791,5.87973,5.87695,5.87813,172000000.0
2006-10-02 04:30:00,5.87812,5.87922,5.87679,5.87727,184000000.0
2006-10-02 04:45:00,5.87723,5.87923,5.87674,5.87748,199000000.0
2006-10-02 05:00:00,5.87753,5.87974,5.87572,5.87907,193000000.0
2006-10-02 05:15:00,5.87888,5.87998,5.87739,5.87847,212000000.0
2006-10-02 05:30:00,5.87841,5.87976,5.87758,5.87842,215000000.0
2006-10-02 05:45:00,5.87887,5.88079,5.87825,5.8793,209000000.0
2006-10-02 06:00:00,5.87897,5.87988,5.87635,5.8776,231000000.0
2006-10-02 06:15:00,5.87764,5.87944,5.87572,5.87577,208000000.0
2006-10-02 06:30:00,5.87594,5.8784,5.87563,5.87732,201000000.0
2006-10-02 06:45:00,5.87702,5.87758,5.87282,5.874,189000000.0
2006-10-02 07:00:00,5.87446,5.87543,5.87268,5.87371,199000000.0
2006-10-02 07:15:00,5.87397,5.87703,5.87259,5.87555,234000000.0
2006-10-02 07:30:00,5.87556,5.87884,5.87452,5.87718,179000000.0
2006-10-02 07:45:00,5.87785,5.88056,5.8759,5.87639,188000000.0
2006-10-02 08:00:00,5.8772,5.87858,5.87056,5.87231,196000000.0
2006-10-02 08:15:00,5.87165,5.87739,5.87065,5.87569,179000000.0
2006-10-02 08:30:00,5.87615,5.87793,5.87518,5.87653,176000000.0
2006-10-02 08:45:00,5.87632,5.87769,5.87281,5.87713,227000000.0
2006-10-02 09:00:00,5.87508,5.88242,5.87508,5.88004,195000000.0
2006-10-02 09:15:00,5.87878,5.88077,5.87678,5.87928,214000000.0
2006-10-02 09:30:00,5.87937,5.88253,5.87713,5.87962,228000000.0
2006-10-02 09:45:00,5.88043,5.88146,5.8758,5.8802,218000000.0
2006-10-02 10:00:00,5.87975,5.88025,5.87561,5.87726,195000000.0
2006-10-02 10:15:00,5.87744,5.87795,5.87572,5.87654,194000000.0
2006-10-02 10:30:00,5.87572,5.87688,5.87178,5.87561,191000000.0
2006-10-02 10:45:00,5.87697,5.87758,5.8741,5.87627,176000000.0
2006-10-02 11:00:00,5.87614,5.87767,5.87418,5.8762,199000000.0
2006-10-02 11:15:00,5.87682,5.8774,5.87309,5.8743,203000000.0
2006-10-02 11:30:00,5.87473,5.8751,5.86808,5.86843,198000000.0
2006-10-02 11:45:00,5.86916,5.87066,5.86706,5.8699,182000000.0
2006-10-02 12:00:00,5.86985,5.87117,5.86672,5.86877,187000000.0
2006-10-02 12:15:00,5.86758,5.86814,5.86276,5.86393,183000000.0
2006-10-02 12:30:00,5.86413,5.8651,5.86232,5.86423,195000000.0
2006-10-02 12:45:00,5.86399,5.86879,5.8631,5.86879,193000000.0
2006-10-02 13:00:00,5.86832,5.86962,5.86584,5.8687,237000000.0
2006-10-02 13:15:00,5.86872,5.87138,5.86752,5.87078,203000000.0
2006-10-02 13:30:00,5.87065,5.87113,5.86847,5.87015,175000000.0
2006-10-02 13:45:00,5.87016,5.87016,5.86672,5.86954,181000000.0
2006-10-02 14:00:00,5.86941,5.87514,5.8682,5.87259,188000000.0
2006-10-02 14:15:00,5.87294,5.87334,5.87011,5.87052,193000000.0
2006-10-02 14:30:00,5.87155,5.87442,5.87041,5.87205,200000000.0
2006-10-02 14:45:00,5.87351,5.87462,5.86618,5.86678,187000000.0
2006-10-02 15:00:00,5.86771,5.86933,5.86394,5.86566,205000000.0
2006-10-02 15:15:00,5.86618,5.86618,5.85787,5.86002,198000000.0
2006-10-02 15:30:00,5.85957,5.86041,5.85225,5.85368,182000000.0
2006-10-02 15:45:00,5.8525,5.85327,5.84395,5.8481,230000000.0
2006-10-02 16:00:00,5.84882,5.85036,5.84435,5.8491,195000000.0
2006-10-02 16:15:00,5.84912,5.8501,5.83816,5.84181,182000000.0
2006-10-02 16:30:00,5.84156,5.84318,5.8394,5.84311,217000000.0
2006-10-02 16:45:00,5.84165,5.84556,5.84156,5.84466,177000000.0
2006-10-02 17:00:00,5.84542,5.8458,5.83961,5.84096,192000000.0
2006-10-02 17:15:00,5.84109,5.84497,5.8384,5.84293,188000000.0
2006-10-02 17:30:00,5.843,5.84488,5.84004,5.84477,203000000.0
2006-10-02 17:45:00,5.84444,5.84704,5.84307,5.84357,212000000.0
2006-10-02 18:00:00,5.84293,5.8446,5.8412,5.84321,203000000.0
2006-10-02 18:15:00,5.84305,5.84305,5.83924,5.84065,191000000.0
2006-10-02 18:30:00,5.84142,5.84236,5.83896,5.84178,208000000.0
2006-10-02 18:45:00,5.8417,5.84347,5.83967,5.84102,200000000.0
2006-10-02 19:00:00,5.84231,5.8456,5.84161,5.84324,214000000.0
2006-10-02 19:15:00,5.84359,5.84394,5.84167,5.84275,195000000.0
2006-10-02 19:30:00,5.843,5.84355,5.84137,5.84337,199000000.0
2006-10-02 19:45:00,5.84341,5.84406,5.83937,5.84299,209000000.0
2006-10-02 20:00:00,5.84333,5.8457,5.84137,5.84452,198000000.0
2006-10-02 20:15:00,5.84524,5.84624,5.84317,5.84551,192000000.0
2006-10-02 20:30:00,5.84552,5.84758,5.84352,5.84649,218000000.0
2006-10-02 20:45:00,5.84606,5.84853,5.84557,5.84804,194000000.0
2006-10-02 21:00:00,5.84722,5.84855,5.84466,5.84621,200000000.0
2006-10-02 21:15:00,5.84669,5.84708,5.8446,5.84687,178000000.0
2006-10-02 21:30:00,5.84688,5.84892,5.84514,5.8471,212000000.0
2006-10-02 21:45:00,5.84722,5.84807,5.8448,5.84662,196000000.0
2006-10-02 22:00:00,5.84643,5.84808,5.84517,5.8468,210000000.0
2006-10-02 22:15:00,5.84719,5.8484,5.84588,5.84615,201000000.0
2006-10-02 22:30:00,5.84588,5.84823,5.84539,5.84633,179000000.0
2006-10-02 22:45:00,5.84635,5.84834,5.84529,5.84791,202000000.0
2006-10-02 23:00:00,5.84806,5.84947,5.84495,5.84598,194000000.0
2006-10-02 23:15:00,5.84609,5.84909,5.84526,5.84719,195000000.0
2006-10-02 23:30:00,5.84703,5.84923,5.84599,5.84682,214000000.0
2006-10-02 23:45:00,5.84765,5.84941,5.84566,5.84796,219000000.0
2006-10-03 00:00:00,5.84844,5.84844,5.8453,5.84653,195000000.0
2006-10-03 00:15:00,5.84628,5.84788,5.84564,5.84667,191000000.0
2006-10-03 00:30:00,5.84654,5.84779,5.84461,5.8454,205000000.0
2006-10-03 00:45:00,5.84581,5.84781,5.84559,5.84573,189000000.0
2006-10-03 01:00:00,5.84572,5.84721,5.84493,5.84553,188000000.0
2006-10-03 01:15:00,5.84548,5.84745,5.84525,5.84611,192000000.0
2006-10-03 01:30:00,5.84633,5.84785,5.84507,5.84693,211000000.0
2006-10-03 01:45:00,5.84701,5.84767,5.84353,5.84438,196000000.0
2006-10-03 02:00:00,5.84466,5.84718,5.84415,5.84562,216000000.0
2006-10-03 02:15:00,5.84537,5.84723,5.84454,5.84505,203000000.0
2006-10-03 02:30:00,5.84509,5.84654,5.84372,5.84517,204000000.0
2006-10-03 02:45:00,5.84526,5.847,5.84346,5.84511,200000000.0
2006-10-03 03:00:00,5.84568,5.84589,5.8432,5.84469,215000000.0
2006-10-03 03:15:00,5.84394,5.84545,5.84295,5.84438,183000000.0
2006-10-03 03:30:00,5.84454,5.84532,5.84319,5.8444,210000000.0
2006-10-03 03:45:00,5.84367,5.84517,5.8432,5.84423,190000000.0
2006-10-03 04:00:00,5.84413,5.84576,5.84279,5.84369,213000000.0
2006-10-03 04:15:00,5.84491,5.84643,5.84327,5.84516,172000000.0
2006-10-03 04:30:00,5.8449,5.84609,5.84352,5.8447,184000000.0
2006-10-03 04:45:00,5.84519,5.84535,5.84296,5.84296,199000000.0
2006-10-03 05:00:00,5.8429,5.84489,5.84142,5.84222,193000000.0
2006-10-03 05:15:00,5.84243,5.84313,5.84062,5.84139,212000000.0
2006-10-03 05:30:00,5.84181,5.84332,5.84065,5.84174,215000000.0
2006-10-03 05:45:00,5.84198,5.84332,5.84016,5.84196,209000000.0
2006-10-03 06:00:00,5.84185,5.84409,5.84067,5.84306,231000000.0
2006-10-03 06:15:00,5.84255,5.84412,5.84158,5.84248,208000000.0
2006-10-03 06:30:00,5.84277,5.8442,5.84124,5.84247,201000000.0
2006-10-03 06:45:00,5.84234,5.84416,5.84182,5.8429,189000000.0
2006-10-03 07:00:00,5.84305,5.84412,5.84206,5.84303,199000000.0
2006-10-03 07:15:00,5.84286,5.84441,5.84149,5.84311,234000000.0
2006-10-03 07:30:00,5.84338,5.84779,5.84149,5.84242,179000000.0
2006-10-03 07:45:00,5.84208,5.84233,5.83827,5.83996,188000000.0
2006-10-03 08:00:00,5.83957,5.84181,5.83645,5.83921,196000000.0
2006-10-03 08:15:00,5.83911,5.84212,5.83759,5.84071,179000000.0
2006-10-03 08:30:00,5.84136,5.84136,5.83527,5.83686,176000000.0
2006-10-03 08:45:00,5.83701,5.84144,5.83584,5.84124,227000000.0
2006-10-03 09:00:00,5.84169,5.84408,5.83985,5.84184,195000000.0
2006-10-03 09:15:00,5.84158,5.84514,5.84109,5.842,214000000.0
2006-10-03 09:30:00,5.84171,5.84342,5.83832,5.84213,228000000.0
2006-10-03 09:45:00,5.84424,5.84532,5.84155,5.8437,218000000.0
2006-10-03 10:00:00,5.84438,5.84904,5.84382,5.84785,195000000.0
2006-10-03 10:15:00,5.84785,5.84837,5.84479,5.84603,194000000.0
2006-10-03 10:30:00,5.84631,5.84915,5.84521,5.84707,191000000.0
2006-10-03 10:45:00,5.84598,5.84857,5.84564,5.84767,176000000.0
2006-10-03 11:00:00,5.84792,5.84889,5.84339,5.84501,199000000.0
2006-10-03 11:15:00,5.84586,5.84763,5.84101,5.84273,203000000.0
2006-10-03 11:30:00,5.84277,5.84594,5.8417,5.84501,198000000.0
2006-10-03 11:45:00,5.84432,5.84601,5.84054,5.84239,182000000.0
2006-10-03 12:00:00,5.84418,5.84567,5.84208,5.84359,187000000.0
2006-10-03 12:15:00,5.84377,5.8458,5.84232,5.84447,183000000.0
2006-10-03 12:30:00,5.84502,5.84706,5.84371,5.84649,195000000.0
2006-10-03 12:45:00,5.84608,5.84791,5.84427,5.84557,193000000.0
2006-10-03 13:00:00,5.8461,5.8461,5.84291,5.84534,237000000.0
2006-10-03 13:15:00,5.84501,5.84733,5.84357,5.84691,203000000.0
2006-10-03 13:30:00,5.84658,5.85064,5.84465,5.84857,175000000.0
2006-10-03 13:45:00,5.84768,5.8504,5.84657,5.84917,181000000.0
2006-10-03 14:00:00,5.84881,5.84958,5.84549,5.84816,188000000.0
2006-10-03 14:15:00,5.84792,5.85317,5.84674,5.85236,193000000.0
2006-10-03 14:30:00,5.85375,5.85576,5.85157,5.85192,200000000.0
2006-10-03 14:45:00,5.85204,5.85329,5.84904,5.84917,187000000.0
2006-10-03 15:00:00,5.85,5.85107,5.84657,5.8483,205000000.0
2006-10-03 15:15:00,5.84813,5.84924,5.84642,5.84909,198000000.0
2006-10-03 15:30:00,5.84864,5.85229,5.84717,5.85167,182000000.0
2006-10-03 15:45:00,5.85159,5.85215,5.84835,5.85004,230000000.0
2006-10-03 16:00:00,5.8501,5.85152,5.84805,5.85101,195000000.0
2006-10-03 16:15:00,5.85116,5.853,5.84887,5.84887,182000000.0
2006-10-03 16:30:00,5.84903,5.85109,5.84441,5.84528,217000000.0
2006-10-03 16:45:00,5.84518,5.848,5.84397,5.84679,177000000.0
2006-10-03 17:00:00,5.84668,5.8513,5.84644,5.8501,192000000.0
2006-10-03 17:15:00,5.84981,5.8519,5.8489,5.84934,188000000.0
2006-10-03 17:30:00,5.84992,5.85122,5.84741,5.84741,203000000.0
2006-10-03 17:45:00,5.84891,5.8537,5.84823,5.85276,212000000.0
2006-10-03 18:00:00,5.852,5.85502,5.85078,5.85154,203000000.0
2006-10-03 18:15:00,5.85137,5.85464,5.85014,5.85353,191000000.0
2006-10-03 18:30:00,5.85269,5.85555,5.85253,5.8532,208000000.0
2006-10-03 18:45:00,5.85429,5.85457,5.85071,5.85135,200000000.0
2006-10-03 19:00:00,5.85265,5.85548,5.85136,5.85536,214000000.0
2006-10-03 19:15:00,5.85555,5.85597,5.85207,5.85336,195000000.0
2006-10-03 19:30:00,5.85354,5.85504,5.85133,5.85235,199000000.0
2006-10-03 19:45:00,5.85256,5.85384,5.85152,5.85161,209000000.0
2006-10-03 20:00:00,5.85186,5.85471,5.85151,5.85301,198000000.0
2006-10-03 20:15:00,5.85352,5.85491,5.85057,5.85263,192000000.0
2006-10-03 20:30:00,5.85287,5.85405,5.8502,5.85199,218000000.0
2006-10-03 20:45:00,5.85142,5.85236,5.85011,5.85164,194000000.0
2006-10-03 21:00:00,5.85256,5.85299,5.84913,5.85004,200000000.0
2006-10-03 21:15:00,5.84948,5.85194,5.84938,5.85026,178000000.0
2006-10-03 21:30:00,5.85041,5.85335,5.85041,5.85143,212000000.0
2006-10-03 21:45:00,5.85108,5.85483,5.85075,5.85457,196000000.0
2006-10-03 22:00:00,5.85273,5.85401,5.85102,5.85195,210000000.0
2006-10-03 22:15:00,5.85184,5.85344,5.8503,5.85181,201000000.0
2006-10-03 22:30:00,5.85145,5.85252,5.84941,5.85142,179000000.0
2006-10-03 22:45:00,5.85145,5.85145,5.84844,5.84998,202000000.0
2006-10-03 23:00:00,5.85009,5.85075,5.84827,5.85003,194000000.0
2006-10-03 23:15:00,5.84881,5.85294,5.8476,5.85167,195000000.0
2006-10-03 23:30:00,5.85196,5.85345,5.85018,5.85105,214000000.0
2006-10-03 23:45:00,5.85062,5.85146,5.84967,5.85034,219000000.0
2006-10-04 00:00:00,5.85163,5.85163,5.8484,5.84967,195000000.0
2006-10-04 00:15:00,5.84956,5.85059,5.84697,5.84816,191000000.0
2006-10-04 00:30:00,5.84837,5.85129,5.84813,5.8488,205000000.0
2006-10-04 00:45:00,5.84895,5.85021,5.84816,5.8491,189000000.0
2006-10-04 01:00:00,5.84922,5.851,5.84824,5.85025,188000000.0
2006-10-04 01:15:00,5.85024,5.85175,5.84865,5.84998,192000000.0
2006-10-04 01:30:00,5.84992,5.85081,5.84802,5.84904,211000000.0
2006-10-04 01:45:00,5.84931,5.85115,5.84864,5.85024,196000000.0
2006-10-04 02:00:00,5.84987,5.85164,5.84883,5.84943,216000000.0
2006-10-04 02:15:00,5.85092,5.85092,5.84692,5.84824,203000000.0
2006-10-04 02:30:00,5.84852,5.85027,5.84747,5.8475,204000000.0
2006-10-04 02:45:00,5.84735,5.85164,5.84714,5.85063,200000000.0
2006-10-04 03:00:00,5.85053,5.85549,5.85053,5.85488,215000000.0
2006-10-04 03:15:00,5.85453,5.85473,5.85182,5.85185,183000000.0
2006-10-04 03:30:00,5.85208,5.85567,5.85117,5.85542,210000000.0
2006-10-04 03:45:00,5.85628,5.85857,5.85517,5.85638,190000000.0
2006-10-04 04:00:00,5.85751,5.85777,5.85542,5.85605,213000000.0
2006-10-04 04:15:00,5.85536,5.85743,5.85513,5.85668,172000000.0
2006-10-04 04:30:00,5.85676,5.8573,5.85484,5.855,184000000.0
2006-10-04 04:45:00,5.85524,5.85751,5.85511,5.85697,199000000.0
2006-10-04 05:00:00,5.85722,5.85767,5.85456,5.85528,193000000.0
2006-10-04 05:15:00,5.85528,5.85735,5.85417,5.85417,212000000.0
2006-10-04 05:30:00,5.85387,5.85553,5.85248,5.85248,215000000.0
2006-10-04 05:45:00,5.85333,5.85523,5.85173,5.85342,209000000.0
2006-10-04 06:00:00,5.85366,5.85493,5.85184,5.85322,231000000.0
2006-10-04 06:15:00,5.85346,5.85623,5.85318,5.85494,208000000.0
2006-10-04 06:30:00,5.85481,5.85699,5.85369,5.85607,201000000.0
2006-10-04 06:45:00,5.85547,5.85718,5.85491,5.85707,189000000.0
2006-10-04 07:00:00,5.85709,5.85755,5.8535,5.85389,199000000.0
2006-10-04 07:15:00,5.85375,5.85665,5.85295,5.85638,234000000.0
2006-10-04 07:30:00,5.85625,5.8565,5.85294,5.85504,179000000.0
2006-10-04 07:45:00,5.85551,5.85615,5.85241,5.85462,188000000.0
2006-10-04 08:00:00,5.85486,5.85516,5.85182,5.85424,196000000.0
2006-10-04 08:15:00,5.85423,5.85526,5.85173,5.8528,179000000.0
2006-10-04 08:30:00,5.85359,5.85747,5.85193,5.85591,176000000.0
2006-10-04 08:45:00,5.85576,5.85589,5.84862,5.84912,227000000.0
2006-10-04 09:00:00,5.84956,5.851,5.84697,5.84947,195000000.0
2006-10-04 09:15:00,5.84968,5.8532,5.84702,5.85293,214000000.0
2006-10-04 09:30:00,5.85179,5.85354,5.85055,5.85297,228000000.0
2006-10-04 09:45:00,5.85293,5.8602,5.85272,5.85665,218000000.0
2006-10-04 10:00:00,5.85629,5.86266,5.85628,5.86245,195000000.0
2006-10-04 10:15:00,5.86245,5.863,5.85907,5.86279,194000000.0
2006-10-04 10:30:00,5.86284,5.8667,5.86137,5.8667,191000000.0
2006-10-04 10:45:00,5.86688,5.87143,5.86569,5.87038,176000000.0
2006-10-04 11:00:00,5.87088,5.87088,5.86789,5.86789,199000000.0
2006-10-04 11:15:00,5.86731,5.87387,5.86715,5.86932,203000000.0
2006-10-04 11:30:00,5.86936,5.8717,5.86728,5.8675,198000000.0
2006-10-04 11:45:00,5.86685,5.87219,5.86512,5.87157,182000000.0
2006-10-04 12:00:00,5.87119,5.8717,5.86852,5.8711,187000000.0
2006-10-04 12:15:00,5.8712,5.87339,5.87022,5.87076,183000000.0
2006-10-04 12:30:00,5.87087,5.87825,5.87063,5.8775,195000000.0
2006-10-04 12:45:00,5.8774,5.87874,5.87493,5.87582,193000000.0
2006-10-04 13:00:00,5.8763,5.87952,5.8763,5.87813,237000000.0
2006-10-04 13:15:00,5.87795,5.87932,5.87541,5.87568,203000000.0
2006-10-04 13:30:00,5.87526,5.87788,5.8743,5.87691,175000000.0
2006-10-04 13:45:00,5.8768,5.87702,5.87422,5.87505,181000000.0
2006-10-04 14:00:00,5.87551,5.87718,5.87284,5.87324,188000000.0
2006-10-04 14:15:00,5.87214,5.87894,5.87138,5.87833,193000000.0
2006-10-04 14:30:00,5.87826,5.87866,5.87214,5.87235,200000000.0
2006-10-04 14:45:00,5.87195,5.87566,5.87077,5.87206,187000000.0
2006-10-04 15:00:00,5.87156,5.87537,5.87053,5.87533,205000000.0
2006-10-04 15:15:00,5.87476,5.87489,5.87139,5.87334,198000000.0
2006-10-04 15:30:00,5.87398,5.87525,5.87188,5.87411,182000000.0
2006-10-04 15:45:00,5.87388,5.87549,5.87121,5.873,230000000.0
2006-10-04 16:00:00,5.87227,5.87726,5.86755,5.87585,195000000.0
2006-10-04 16:15:00,5.87558,5.87795,5.86785,5.86829,182000000.0
2006-10-04 16:30:00,5.86895,5.87187,5.86717,5.86976,217000000.0
2006-10-04 16:45:00,5.86967,5.87231,5.86898,5.87139,177000000.0
2006-10-04 17:00:00,5.87165,5.87263,5.86761,5.87263,192000000.0
2006-10-04 17:15:00,5.87164,5.87542,5.87098,5.87159,188000000.0
2006-10-04 17:30:00,5.87233,5.8731,5.86937,5.87141,203000000.0
2006-10-04 17:45:00,5.8718,5.87224,5.86726,5.87195,212000000.0
2006-10-04 18:00:00,5.87056,5.87412,5.87029,5.87412,203000000.0
2006-10-04 18:15:00,5.87328,5.87505,5.87232,5.87285,191000000.0
2006-10-04 18:30:00,5.87274,5.87403,5.8658,5.86813,208000000.0
2006-10-04 18:45:00,5.86749,5.87296,5.86722,5.87095,200000000.0
2006-10-04 19:00:00,5.87083,5.87174,5.86719,5.8675,214000000.0
2006-10-04 19:15:00,5.8678,5.86922,5.86511,5.8663,195000000.0
2006-10-04 19:30:00,5.86708,5.86779,5.86505,5.86711,199000000.0
2006-10-04 19:45:00,5.86657,5.8678,5.86406,5.8656,209000000.0
2006-10-04 20:00:00,5.86586,5.86721,5.86408,5.86484,198000000.0
2006-10-04 20:15:00,5.86438,5.8673,5.86406,5.86559,192000000.0
2006-10-04 20:30:00,5.86406,5.86615,5.85961,5.85998,218000000.0
2006-10-04 20:45:00,5.85914,5.86207,5.85874,5.85973,194000000.0
2006-10-04 21:00:00,5.8597,5.86206,5.85917,5.86004,200000000.0
2006-10-04 21:15:00,5.85926,5.86047,5.85754,5.85835,178000000.0
2006-10-04 21:30:00,5.85771,5.85869,5.85603,5.85674,212000000.0
2006-10-04 21:45:00,5.85641,5.86067,5.85585,5.8589,196000000.0
2006-10-04 22:00:00,5.85898,5.85989,5.85617,5.85697,210000000.0
2006-10-04 22:15:00,5.85717,5.85965,5.8561,5.85775,201000000.0
2006-10-04 22:30:00,5.85716,5.86006,5.85636,5.85935,179000000.0
2006-10-04 22:45:00,5.85938,5.8607,5.85611,5.85635,202000000.0
2006-10-04 23:00:00,5.85739,5.85891,5.85593,5.85746,194000000.0
2006-10-04 23:15:00,5.85775,5.86039,5.85573,5.8567,195000000.0
2006-10-04 23:30:00,5.85597,5.85952,5.85597,5.85841,214000000.0
2006-10-04 23:45:00,5.85813,5.85896,5.85592,5.85742,219000000.0
2006-10-05 00:00:00,5.85731,5.8582,5.85617,5.85752,195000000.0
2006-10-05 00:15:00,5.85743,5.8605,5.85725,5.85905,191000000.0
2006-10-05 00:30:00,5.85929,5.86011,5.85753,5.85755,205000000.0
2006-10-05 00:45:00,5.85794,5.8604,5.85706,5.85907,189000000.0
2006-10-05 01:00:00,5.85878,5.85963,5.85657,5.85693,188000000.0
2006-10-05 01:15:00,5.85636,5.85995,5.85636,5.85874,192000000.0
2006-10-05 01:30:00,5.85943,5.85982,5.85601,5.85775,211000000.0
2006-10-05 01:45:00,5.85857,5.85871,5.85524,5.856,196000000.0
2006-10-05 02:00:00,5.85602,5.86211,5.85513,5.86083,216000000.0
2006-10-05 02:15:00,5.86089,5.86269,5.85894,5.86141,203000000.0
2006-10-05 02:30:00,5.86246,5.86305,5.86007,5.86134,204000000.0
2006-10-05 02:45:00,5.86123,5.86393,5.86085,5.86254,200000000.0
2006-10-05 03:00:00,5.86257,5.86348,5.8602,5.8619,215000000.0
2006-10-05 03:15:00,5.86153,5.86412,5.86153,5.86231,183000000.0
2006-10-05 03:30:00,5.86302,5.86445,5.8615,5.86253,210000000.0
2006-10-05 03:45:00,5.86243,5.86628,5.86243,5.86492,190000000.0
2006-10-05 04:00:00,5.86472,5.866,5.86282,5.86391,213000000.0
2006-10-05 04:15:00,5.864,5.86606,5.86305,5.86502,172000000.0
2006-10-05 04:30:00,5.8647,5.86655,5.86355,5.86449,184000000.0
2006-10-05 04:45:00,5.86543,5.86755,5.86365,5.86555,199000000.0
2006-10-05 05:00:00,5.86706,5.86737,5.86442,5.8651,193000000.0
2006-10-05 05:15:00,5.86528,5.86681,5.86445,5.8647,212000000.0
2006-10-05 05:30:00,5.86494,5.86667,5.8642,5.86578,215000000.0
2006-10-05 05:45:00,5.86604,5.86685,5.864,5.86543,209000000.0
2006-10-05 06:00:00,5.86551,5.86766,5.86452,5.86703,231000000.0
2006-10-05 06:15:00,5.86649,5.86779,5.86311,5.86335,208000000.0
2006-10-05 06:30:00,5.86326,5.86647,5.86319,5.86546,201000000.0
2006-10-05 06:45:00,5.86508,5.86508,5.86119,5.86437,189000000.0
2006-10-05 07:00:00,5.86415,5.8652,5.86247,5.86406,199000000.0
2006-10-05 07:15:00,5.8644,5.86637,5.86314,5.86415,234000000.0
2006-10-05 07:30:00,5.86427,5.8658,5.8618,5.86252,179000000.0
2006-10-05 07:45:00,5.8628,5.86512,5.86172,5.86301,188000000.0
2006-10-05 08:00:00,5.86267,5.86489,5.86097,5.86226,196000000.0
2006-10-05 08:15:00,5.8633,5.86376,5.85726,5.86017,179000000.0
2006-10-05 08:30:00,5.86006,5.86466,5.85995,5.86387,176000000.0
2006-10-05 08:45:00,5.86408,5.86449,5.85897,5.8599,227000000.0
2006-10-05 09:00:00,5.85993,5.8613,5.85707,5.85953,195000000.0
2006-10-05 09:15:00,5.85908,5.86014,5.85625,5.85798,214000000.0
2006-10-05 09:30:00,5.85729,5.86074,5.85664,5.86034,228000000.0
2006-10-05 09:45:00,5.85962,5.86102,5.85788,5.85916,218000000.0
2006-10-05 10:00:00,5.85905,5.8619,5.85809,5.86011,195000000.0
2006-10-05 10:15:00,5.86014,5.86485,5.86014,5.8617,194000000.0
2006-10-05 10:30:00,5.86216,5.86358,5.8612,5.86303,191000000.0
2006-10-05 10:45:00,5.86303,5.86401,5.86146,5.86318,176000000.0
2006-10-05 11:00:00,5.86292,5.86378,5.85776,5.86051,199000000.0
2006-10-05 11:15:00,5.85992,5.861,5.858,5.8599,203000000.0
2006-10-05 11:30:00,5.86064,5.86233,5.8587,5.86133,198000000.0
2006-10-05 11:45:00,5.86102,5.86212,5.85837,5.85876,182000000.0
2006-10-05 12:00:00,5.85947,5.86133,5.85856,5.85921,187000000.0
2006-10-05 12:15:00,5.85945,5.86013,5.85724,5.85947,183000000.0
2006-10-05 12:30:00,5.85894,5.8611,5.85764,5.85941,195000000.0
2006-10-05 12:45:00,5.86086,5.86267,5.85816,5.86104,193000000.0
2006-10-05 13:00:00,5.8603,5.86247,5.85684,5.85969,237000000.0
2006-10-05 13:15:00,5.85973,5.85987,5.85753,5.85952,203000000.0
2006-10-05 13:30:00,5.85852,5.85948,5.85611,5.85758,175000000.0
2006-10-05 13:45:00,5.85643,5.86217,5.85622,5.85979,181000000.0
2006-10-05 14:00:00,5.86073,5.86082,5.85297,5.85541,188000000.0
2006-10-05 14:15:00,5.85624,5.8579,5.85433,5.85615,193000000.0
2006-10-05 14:30:00,5.8561,5.86956,5.85573,5.86482,200000000.0
2006-10-05 14:45:00,5.86348,5.86986,5.86141,5.86965,187000000.0
2006-10-05 15:00:00,5.87054,5.87194,5.86682,5.8673,205000000.0
2006-10-05 15:15:00,5.8685,5.86973,5.86529,5.86671,198000000.0
2006-10-05 15:30:00,5.86736,5.87211,5.86641,5.86875,182000000.0
2006-10-05 15:45:00,5.86941,5.8767,5.86941,5.87425,230000000.0
2006-10-05 16:00:00,5.87449,5.8781,5.87375,5.87568,195000000.0
2006-10-05 16:15:00,5.87495,5.87646,5.86969,5.87031,182000000.0
2006-10-05 16:30:00,5.8707,5.87334,5.86909,5.87139,217000000.0
2006-10-05 16:45:00,5.87168,5.87288,5.86827,5.86955,177000000.0
2006-10-05 17:00:00,5.87002,5.87054,5.86488,5.86902,192000000.0
2006-10-05 17:15:00,5.87016,5.87238,5.86812,5.87238,188000000.0
2006-10-05 17:30:00,5.8716,5.87237,5.86963,5.87018,203000000.0
2006-10-05 17:45:00,5.8707,5.87319,5.86972,5.87162,212000000.0
2006-10-05 18:00:00,5.87053,5.87175,5.8666,5.86845,203000000.0
2006-10-05 18:15:00,5.86729,5.86743,5.86338,5.86476,191000000.0
2006-10-05 18:30:00,5.86537,5.87032,5.86487,5.86908,208000000.0
2006-10-05 18:45:00,5.8686,5.87004,5.86731,5.86839,200000000.0
2006-10-05 19:00:00,5.86806,5.87023,5.86767,5.86955,214000000.0
2006-10-05 19:15:00,5.86933,5.87251,5.8687,5.87181,195000000.0
2006-10-05 19:30:00,5.8717,5.8731,5.86973,5.8711,199000000.0
2006-10-05 19:45:00,5.87061,5.87223,5.86721,5.86783,209000000.0
2006-10-05 20:00:00,5.86733,5.87022,5.86672,5.86704,198000000.0
2006-10-05 20:15:00,5.86709,5.86952,5.86536,5.86721,192000000.0
2006-10-05 20:30:00,5.867,5.86809,5.86493,5.86707,218000000.0
2006-10-05 20:45:00,5.86625,5.86941,5.86487,5.86776,194000000.0
2006-10-05 21:00:00,5.86893,5.86955,5.8668,5.86852,200000000.0
2006-10-05 21:15:00,5.86897,5.87023,5.86788,5.86895,178000000.0
2006-10-05 21:30:00,5.86884,5.87024,5.86694,5.86778,212000000.0
2006-10-05 21:45:00,5.86732,5.86956,5.86602,5.86773,196000000.0
2006-10-05 22:00:00,5.86771,5.86881,5.86588,5.86721,210000000.0
2006-10-05 22:15:00,5.86726,5.86868,5.86618,5.86832,201000000.0
2006-10-05 22:30:00,5.86793,5.86837,5.86607,5.86664,179000000.0
2006-10-05 22:45:00,5.86631,5.86889,5.86546,5.86622,202000000.0
2006-10-05 23:00:00,5.86578,5.86864,5.86561,5.86587,194000000.0
2006-10-05 23:15:00,5.86644,5.86888,5.86564,5.86826,195000000.0
2006-10-05 23:30:00,5.86946,5.87096,5.86757,5.86945,214000000.0
2006-10-05 23:45:00,5.86969,5.8712,5.86823,5.86855,219000000.0
2006-10-06 00:00:00,5.86818,5.8693,5.86624,5.8693,195000000.0
2006-10-06 00:15:00,5.86918,5.86947,5.86687,5.8682,191000000.0
2006-10-06 00:30:00,5.8684,5.86931,5.86571,5.86615,205000000.0
2006-10-06 00:45:00,5.86673,5.86842,5.86597,5.86599,189000000.0
2006-10-06 01:00:00,5.86565,5.86891,5.86565,5.86804,188000000.0
2006-10-06 01:15:00,5.86794,5.86917,5.86571,5.86657,192000000.0
2006-10-06 01:30:00,5.86685,5.86888,5.86541,5.86701,211000000.0
2006-10-06 01:45:00,5.86691,5.86901,5.86608,5.86722,196000000.0
2006-10-06 02:00:00,5.86667,5.86838,5.86569,5.86733,216000000.0
2006-10-06 02:15:00,5.86761,5.86845,5.86615,5.8662,203000000.0
2006-10-06 02:30:00,5.86621,5.86961,5.86595,5.86809,204000000.0
2006-10-06 02:45:00,5.8682,5.87084,5.86756,5.86938,200000000.0
2006-10-06 03:00:00,5.86992,5.87437,5.86975,5.87377,215000000.0
2006-10-06 03:15:00,5.87349,5.87528,5.87086,5.87228,183000000.0
2006-10-06 03:30:00,5.87211,5.87314,5.86948,5.87232,210000000.0
2006-10-06 03:45:00,5.87193,5.87305,5.87084,5.8715,190000000.0
2006-10-06 04:00:00,5.87131,5.87238,5.86983,5.87078,213000000.0
2006-10-06 04:15:00,5.87065,5.87216,5.86984,5.8707,172000000.0
2006-10-06 04:30:00,5.87144,5.87262,5.87022,5.87141,184000000.0
2006-10-06 04:45:00,5.87221,5.87221,5.86838,5.86904,199000000.0
2006-10-06 05:00:00,5.86853,5.8707,5.86807,5.86976,193000000.0
2006-10-06 05:15:00,5.86979,5.87109,5.86859,5.86907,212000000.0
2006-10-06 05:30:00,5.86948,5.87089,5.86882,5.87009,215000000.0
2006-10-06 05:45:00,5.8702,5.87195,5.86869,5.8709,209000000.0
2006-10-06 06:00:00,5.87089,5.87199,5.86892,5.86892,231000000.0
2006-10-06 06:15:00,5.86868,5.87069,5.86822,5.86891,208000000.0
2006-10-06 06:30:00,5.86905,5.87043,5.86767,5.86863,201000000.0
2006-10-06 06:45:00,5.86823,5.87027,5.86667,5.8668,189000000.0
2006-10-06 07:00:00,5.86727,5.86948,5.86727,5.86906,199000000.0
2006-10-06 07:15:00,5.86866,5.86984,5.86764,5.86835,234000000.0
2006-10-06 07:30:00,5.86808,5.87141,5.86796,5.87009,179000000.0
2006-10-06 07:45:00,5.87003,5.87146,5.8681,5.87125,188000000.0
2006-10-06 08:00:00,5.8704,5.8746,5.87005,5.87146,196000000.0
2006-10-06 08:15:00,5.87141,5.87526,5.87049,5.87186,179000000.0
2006-10-06 08:30:00,5.87201,5.8762,5.87184,5.87527,176000000.0
2006-10-06 08:45:00,5.87522,5.87613,5.87304,5.8748,227000000.0
2006-10-06 09:00:00,5.87506,5.8778,5.87409,5.87482,195000000.0
2006-10-06 09:15:00,5.87573,5.87633,5.87262,5.87461,214000000.0
2006-10-06 09:30:00,5.87454,5.87545,5.87103,5.87208,228000000.0
2006-10-06 09:45:00,5.87198,5.87443,5.86977,5.87121,218000000.0
2006-10-06 10:00:00,5.87054,5.87493,5.87041,5.87312,195000000.0
2006-10-06 10:15:00,5.87311,5.87554,5.87194,5.87533,194000000.0
2006-10-06 10:30:00,5.8756,5.87688,5.87404,5.87564,191000000.0
2006-10-06 10:45:00,5.87584,5.87731,5.87394,5.87608,176000000.0
2006-10-06 11:00:00,5.87497,5.87547,5.87168,5.87381,199000000.0
2006-10-06 11:15:00,5.87334,5.87467,5.87241,5.87395,203000000.0
2006-10-06 11:30:00,5.8737,5.87584,5.8726,5.87442,198000000.0
2006-10-06 11:45:00,5.87447,5.87555,5.87215,5.87256,182000000.0
2006-10-06 12:00:00,5.87337,5.87347,5.87004,5.87114,187000000.0
2006-10-06 12:15:00,5.87111,5.87463,5.86997,5.87319,183000000.0
2006-10-06 12:30:00,5.873,5.87574,5.87252,5.87466,195000000.0
2006-10-06 12:45:00,5.87475,5.87626,5.87188,5.8755,193000000.0
2006-10-06 13:00:00,5.87549,5.8761,5.8726,5.87511,237000000.0
2006-10-06 13:15:00,5.87514,5.87617,5.87269,5.87473,203000000.0
2006-10-06 13:30:00,5.87412,5.87658,5.87376,5.87572,175000000.0
2006-10-06 13:45:00,5.87517,5.88224,5.87391,5.88161,181000000.0
2006-10-06 14:00:00,5.88181,5.88181,5.87725,5.88083,188000000.0
2006-10-06 14:15:00,5.88187,5.88268,5.87617,5.88012,193000000.0
2006-10-06 14:30:00,5.87708,5.90229,5.8649,5.89192,200000000.0
2006-10-06 14:45:00,5.89263,5.91327,5.89157,5.91112,187000000.0
2006-10-06 15:00:00,5.91135,5.917,5.90554,5.9146,205000000.0
2006-10-06 15:15:00,5.91379,5.91577,5.90767,5.91288,198000000.0
2006-10-06 15:30:00,5.9111,5.91327,5.90784,5.91169,182000000.0
2006-10-06 15:45:00,5.91035,5.91742,5.90831,5.9167,230000000.0
2006-10-06 16:00:00,5.91738,5.91771,5.91279,5.91401,195000000.0
2006-10-06 16:15:00,5.91398,5.91945,5.91317,5.91721,182000000.0
2006-10-06 16:30:00,5.91731,5.92381,5.91567,5.92298,217000000.0
2006-10-06 16:45:00,5.92319,5.92319,5.91607,5.91766,177000000.0
2006-10-06 17:00:00,5.91771,5.91894,5.91498,5.91807,192000000.0
2006-10-06 17:15:00,5.91723,5.92012,5.91163,5.91178,188000000.0
2006-10-06 17:30:00,5.91251,5.91493,5.90839,5.90907,203000000.0
2006-10-06 17:45:00,5.9086,5.91367,5.90719,5.91165,212000000.0
2006-10-06 18:00:00,5.91189,5.91721,5.91007,5.91549,203000000.0
2006-10-06 18:15:00,5.91524,5.91682,5.91253,5.91508,191000000.0
2006-10-06 18:30:00,5.91493,5.91575,5.91044,5.91156,208000000.0
2006-10-06 18:45:00,5.91135,5.9141,5.90606,5.90626,200000000.0
2006-10-06 19:00:00,5.90707,5.91112,5.90585,5.9085,214000000.0
2006-10-06 19:15:00,5.90937,5.91132,5.90844,5.90991,195000000.0
2006-10-06 19:30:00,5.90929,5.91192,5.90815,5.91085,199000000.0
2006-10-06 19:45:00,5.9104,5.91469,5.90953,5.91288,209000000.0
2006-10-06 20:00:00,5.91268,5.91332,5.91121,5.91235,198000000.0
2006-10-06 20:15:00,5.91169,5.91273,5.91036,5.91145,192000000.0
2006-10-06 20:30:00,5.91102,5.91416,5.9105,5.91336,218000000.0
2006-10-06 20:45:00,5.91341,5.91457,5.91189,5.91287,194000000.0
2006-10-06 21:00:00,5.91298,5.91405,5.91061,5.91287,200000000.0
2006-10-06 21:15:00,5.91324,5.91386,5.9107,5.91223,178000000.0
2006-10-06 21:30:00,5.91294,5.91358,5.91123,5.91157,212000000.0
2006-10-06 21:45:00,5.91169,5.91413,5.91125,5.91322,196000000.0
2006-10-06 22:00:00,5.9129,5.91499,5.91244,5.91427,210000000.0
2006-10-06 22:15:00,5.91453,5.91482,5.91147,5.91254,201000000.0
2006-10-06 22:30:00,5.9125,5.91269,5.90992,5.91146,179000000.0
2006-10-06 22:45:00,5.91102,5.91286,5.90891,5.91039,202000000.0
2006-10-09 02:00:00,5.91138,5.91557,5.91057,5.91411,216000000.0
2006-10-09 02:15:00,5.91444,5.91827,5.91388,5.91663,203000000.0
2006-10-09 02:30:00,5.9173,5.91835,5.91559,5.91701,204000000.0
2006-10-09 02:45:00,5.91688,5.91785,5.91308,5.91377,200000000.0
2006-10-09 03:00:00,5.91406,5.91688,5.91283,5.91526,215000000.0
2006-10-09 03:15:00,5.91443,5.91522,5.91257,5.91474,183000000.0
2006-10-09 03:30:00,5.91468,5.91468,5.9112,5.91231,210000000.0
2006-10-09 03:45:00,5.91246,5.91421,5.91189,5.91421,190000000.0
2006-10-09 04:00:00,5.91282,5.9142,5.91161,5.91249,213000000.0
2006-10-09 04:15:00,5.91203,5.91338,5.9111,5.91164,172000000.0
2006-10-09 04:30:00,5.91201,5.91345,5.91149,5.91155,184000000.0
2006-10-09 04:45:00,5.91176,5.91577,5.91133,5.9134,199000000.0
2006-10-09 05:00:00,5.91325,5.91428,5.91006,5.91039,193000000.0
2006-10-09 05:15:00,5.91059,5.91361,5.91059,5.91202,212000000.0
2006-10-09 05:30:00,5.9114,5.91225,5.90938,5.90995,215000000.0
2006-10-09 05:45:00,5.91001,5.91127,5.90806,5.9098,209000000.0
2006-10-09 06:00:00,5.90994,5.91029,5.90741,5.90773,231000000.0
2006-10-09 06:15:00,5.90777,5.91081,5.90769,5.90916,208000000.0
2006-10-09 06:30:00,5.90937,5.91081,5.90869,5.90979,201000000.0
2006-10-09 06:45:00,5.90953,5.91215,5.90831,5.91171,189000000.0
2006-10-09 07:00:00,5.91234,5.91401,5.91065,5.91257,199000000.0
2006-10-09 07:15:00,5.91299,5.91362,5.91044,5.91246,234000000.0
2006-10-09 07:30:00,5.91233,5.91318,5.90832,5.90878,179000000.0
2006-10-09 07:45:00,5.90835,5.91329,5.90796,5.91123,188000000.0
2006-10-09 08:00:00,5.91158,5.91396,5.90754,5.91021,196000000.0
2006-10-09 08:15:00,5.90979,5.91112,5.90834,5.91068,179000000.0
2006-10-09 08:30:00,5.90995,5.91219,5.90794,5.91153,176000000.0
2006-10-09 08:45:00,5.91008,5.91689,5.90894,5.91631,227000000.0
2006-10-09 09:00:00,5.91444,5.91642,5.91336,5.91435,195000000.0
2006-10-09 09:15:00,5.91447,5.91738,5.91345,5.91616,214000000.0
2006-10-09 09:30:00,5.91606,5.91606,5.91306,5.91393,228000000.0
2006-10-09 09:45:00,5.91349,5.91383,5.90965,5.91232,218000000.0
2006-10-09 10:00:00,5.91177,5.91594,5.91001,5.91244,195000000.0
2006-10-09 10:15:00,5.91264,5.91376,5.90989,5.91115,194000000.0
2006-10-09 10:30:00,5.911,5.91315,5.91077,5.91187,191000000.0
2006-10-09 10:45:00,5.91153,5.9142,5.9109,5.91222,176000000.0
2006-10-09 11:00:00,5.91152,5.91304,5.90969,5.91044,199000000.0
2006-10-09 11:15:00,5.90931,5.91081,5.90691,5.90882,203000000.0
2006-10-09 11:30:00,5.90865,5.91053,5.90636,5.90763,198000000.0
2006-10-09 11:45:00,5.90774,5.90997,5.90714,5.90839,182000000.0
2006-10-09 12:00:00,5.90826,5.91064,5.90666,5.90926,187000000.0
2006-10-09 12:15:00,5.91019,5.91176,5.90881,5.9108,183000000.0
2006-10-09 12:30:00,5.9111,5.91178,5.90901,5.91018,195000000.0
2006-10-09 12:45:00,5.91046,5.91101,5.90689,5.90841,193000000.0
2006-10-09 13:00:00,5.90848,5.91048,5.90471,5.91003,237000000.0
2006-10-09 13:15:00,5.90982,5.91086,5.90817,5.90948,203000000.0
2006-10-09 13:30:00,5.90916,5.90976,5.90466,5.9069,175000000.0
2006-10-09 13:45:00,5.90713,5.90899,5.90577,5.90733,181000000.0
2006-10-09 14:00:00,5.90668,5.91061,5.90588,5.91,188000000.0
2006-10-09 14:15:00,5.91073,5.91315,5.90813,5.91315,193000000.0
2006-10-09 14:30:00,5.91279,5.91358,5.9089,5.90934,200000000.0
2006-10-09 14:45:00,5.90879,5.91287,5.90879,5.91135,187000000.0
2006-10-09 15:00:00,5.9112,5.91383,5.91005,5.91257,205000000.0
2006-10-09 15:15:00,5.91216,5.91308,5.90957,5.91149,198000000.0
2006-10-09 15:30:00,5.91075,5.91223,5.90873,5.91032,182000000.0
2006-10-09 15:45:00,5.91007,5.9135,5.90861,5.90965,230000000.0
2006-10-09 16:00:00,5.90974,5.91062,5.90792,5.90988,195000000.0
2006-10-09 16:15:00,5.91019,5.91101,5.90884,5.90985,182000000.0
2006-10-09 16:30:00,5.91115,5.91139,5.90864,5.91062,217000000.0
2006-10-09 16:45:00,5.91159,5.91218,5.90923,5.91092,177000000.0
2006-10-09 17:00:00,5.91112,5.91293,5.90812,5.91002,192000000.0
2006-10-09 17:15:00,5.90979,5.9116,5.90831,5.91081,188000000.0
2006-10-09 17:30:00,5.91106,5.91334,5.90982,5.91266,203000000.0
2006-10-09 17:45:00,5.91277,5.91636,5.91214,5.91409,212000000.0
2006-10-09 18:00:00,5.91386,5.9146,5.91141,5.91333,203000000.0
2006-10-09 18:15:00,5.91315,5.91315,5.91102,5.91248,191000000.0
2006-10-09 18:30:00,5.91282,5.91369,5.91139,5.91263,208000000.0
2006-10-09 18:45:00,5.91246,5.91324,5.91091,5.9122,200000000.0
2006-10-09 19:00:00,5.91279,5.9133,5.91055,5.91239,214000000.0
2006-10-09 19:15:00,5.91211,5.91344,5.91108,5.91212,195000000.0
2006-10-09 19:30:00,5.91176,5.91328,5.91129,5.91212,199000000.0
2006-10-09 19:45:00,5.91168,5.91285,5.90825,5.90977,209000000.0
2006-10-09 20:00:00,5.91004,5.91014,5.90675,5.90752,198000000.0
2006-10-09 20:15:00,5.90754,5.91183,5.90735,5.91021,192000000.0
2006-10-09 20:30:00,5.90988,5.91211,5.90873,5.90995,218000000.0
2006-10-09 20:45:00,5.91035,5.91184,5.90748,5.90916,194000000.0
2006-10-09 21:00:00,5.90913,5.91012,5.90753,5.90948,200000000.0
2006-10-09 21:15:00,5.9098,5.91108,5.90787,5.90958,178000000.0
2006-10-09 21:30:00,5.90945,5.91269,5.90924,5.91169,212000000.0
2006-10-09 21:45:00,5.91093,5.91161,5.90944,5.91138,196000000.0
2006-10-09 22:00:00,5.91092,5.91174,5.90772,5.9098,210000000.0
2006-10-09 22:15:00,5.90997,5.91136,5.90878,5.91045,201000000.0
2006-10-09 22:30:00,5.90994,5.91129,5.90943,5.90989,179000000.0
2006-10-09 22:45:00,5.90956,5.91356,5.90886,5.91328,202000000.0
2006-10-09 23:00:00,5.9134,5.91431,5.90965,5.91113,194000000.0
2006-10-09 23:15:00,5.91104,5.91357,5.9108,5.91264,195000000.0
2006-10-09 23:30:00,5.91282,5.91529,5.91161,5.91384,214000000.0
2006-10-09 23:45:00,5.91384,5.91578,5.91219,5.91238,219000000.0
2006-10-10 00:00:00,5.91271,5.91415,5.91091,5.91136,195000000.0
2006-10-10 00:15:00,5.91183,5.91253,5.90917,5.90931,191000000.0
2006-10-10 00:30:00,5.90942,5.91152,5.90838,5.91015,205000000.0
2006-10-10 00:45:00,5.91034,5.91206,5.90987,5.90995,189000000.0
2006-10-10 01:00:00,5.91009,5.91339,5.91003,5.91266,188000000.0
2006-10-10 01:15:00,5.91219,5.9155,5.91216,5.91302,192000000.0
2006-10-10 01:30:00,5.91335,5.91484,5.91124,5.91233,211000000.0
2006-10-10 01:45:00,5.91283,5.91529,5.91205,5.91413,196000000.0
2006-10-10 02:00:00,5.9143,5.91717,5.91377,5.91531,216000000.0
2006-10-10 02:15:00,5.91622,5.91814,5.9156,5.91683,203000000.0
2006-10-10 02:30:00,5.91743,5.91796,5.91443,5.91704,204000000.0
2006-10-10 02:45:00,5.91729,5.91835,5.91559,5.91707,200000000.0
2006-10-10 03:00:00,5.91689,5.91792,5.91506,5.91602,215000000.0
2006-10-10 03:15:00,5.91642,5.91767,5.91348,5.91448,183000000.0
2006-10-10 03:30:00,5.91431,5.91569,5.91248,5.91379,210000000.0
2006-10-10 03:45:00,5.91351,5.91558,5.91331,5.91381,190000000.0
2006-10-10 04:00:00,5.9137,5.91584,5.91145,5.91145,213000000.0
2006-10-10 04:15:00,5.911,5.91548,5.91083,5.9144,172000000.0
2006-10-10 04:30:00,5.91583,5.91662,5.91345,5.91574,184000000.0
2006-10-10 04:45:00,5.91608,5.91806,5.91429,5.91741,199000000.0
2006-10-10 05:00:00,5.91692,5.91826,5.91519,5.91699,193000000.0
2006-10-10 05:15:00,5.91705,5.91808,5.91514,5.91534,212000000.0
2006-10-10 05:30:00,5.91526,5.9175,5.91349,5.91706,215000000.0
2006-10-10 05:45:00,5.91708,5.9183,5.9151,5.91685,209000000.0
2006-10-10 06:00:00,5.91664,5.9174,5.91345,5.91377,231000000.0
2006-10-10 06:15:00,5.91314,5.91515,5.91314,5.9136,208000000.0
2006-10-10 06:30:00,5.9134,5.91623,5.9129,5.91502,201000000.0
2006-10-10 06:45:00,5.91496,5.91649,5.91378,5.91461,189000000.0
2006-10-10 07:00:00,5.915,5.91566,5.91316,5.91347,199000000.0
2006-10-10 07:15:00,5.91288,5.9143,5.91091,5.91112,234000000.0
2006-10-10 07:30:00,5.91137,5.91478,5.91014,5.91141,179000000.0
2006-10-10 07:45:00,5.91086,5.91783,5.9107,5.91205,188000000.0
2006-10-10 08:00:00,5.91214,5.9142,5.91001,5.91018,196000000.0
2006-10-10 08:15:00,5.90957,5.91062,5.90465,5.91007,179000000.0
2006-10-10 08:30:00,5.91044,5.91045,5.90576,5.90818,176000000.0
2006-10-10 08:45:00,5.90816,5.91264,5.9064,5.91098,227000000.0
2006-10-10 09:00:00,5.90988,5.91736,5.90792,5.9154,195000000.0
2006-10-10 09:15:00,5.91613,5.91771,5.91381,5.91444,214000000.0
2006-10-10 09:30:00,5.91407,5.91526,5.91223,5.91424,228000000.0
2006-10-10 09:45:00,5.91407,5.91497,5.909,5.91195,218000000.0
2006-10-10 10:00:00,5.91232,5.91933,5.91157,5.91893,195000000.0
2006-10-10 10:15:00,5.91781,5.92791,5.91635,5.92436,194000000.0
2006-10-10 10:30:00,5.92439,5.93082,5.9166,5.92332,191000000.0
2006-10-10 10:45:00,5.9223,5.92819,5.92226,5.92699,176000000.0
2006-10-10 11:00:00,5.92706,5.93318,5.92587,5.92894,199000000.0
2006-10-10 11:15:00,5.92976,5.93139,5.92725,5.9296,203000000.0
2006-10-10 11:30:00,5.9291,5.93007,5.92706,5.92782,198000000.0
2006-10-10 11:45:00,5.92817,5.92953,5.92659,5.92762,182000000.0
2006-10-10 12:00:00,5.92727,5.92829,5.92409,5.92636,187000000.0
2006-10-10 12:15:00,5.92566,5.92964,5.92359,5.92917,183000000.0
2006-10-10 12:30:00,5.92916,5.93119,5.92759,5.93018,195000000.0
2006-10-10 12:45:00,5.92937,5.93229,5.92849,5.93108,193000000.0
2006-10-10 13:00:00,5.93153,5.9376,5.92982,5.9363,237000000.0
2006-10-10 13:15:00,5.93746,5.94282,5.9363,5.94105,203000000.0
2006-10-10 13:30:00,5.94096,5.94354,5.94013,5.94338,175000000.0
2006-10-10 13:45:00,5.94306,5.94582,5.94208,5.94389,181000000.0
2006-10-10 14:00:00,5.94391,5.94463,5.93999,5.94105,188000000.0
2006-10-10 14:15:00,5.94113,5.94301,5.93906,5.94011,193000000.0
2006-10-10 14:30:00,5.94005,5.94128,5.93727,5.93935,200000000.0
2006-10-10 14:45:00,5.94001,5.94276,5.93735,5.9407,187000000.0
2006-10-10 15:00:00,5.93966,5.94482,5.93959,5.9444,205000000.0
2006-10-10 15:15:00,5.9441,5.94509,5.94041,5.94224,198000000.0
2006-10-10 15:30:00,5.94317,5.94945,5.94116,5.94762,182000000.0
2006-10-10 15:45:00,5.94785,5.94946,5.94485,5.94589,230000000.0
2006-10-10 16:00:00,5.94574,5.94691,5.9424,5.94556,195000000.0
2006-10-10 16:15:00,5.94418,5.94691,5.94288,5.94542,182000000.0
2006-10-10 16:30:00,5.94571,5.94736,5.94248,5.94381,217000000.0
2006-10-10 16:45:00,5.94437,5.94437,5.93915,5.94014,177000000.0
2006-10-10 17:00:00,5.94056,5.94242,5.93885,5.94081,192000000.0
2006-10-10 17:15:00,5.9401,5.94357,5.93891,5.94216,188000000.0
2006-10-10 17:30:00,5.94182,5.94302,5.9406,5.94091,203000000.0
2006-10-10 17:45:00,5.94057,5.94193,5.93991,5.94025,212000000.0
2006-10-10 18:00:00,5.93959,5.9438,5.93911,5.9438,203000000.0
2006-10-10 18:15:00,5.9439,5.94441,5.94165,5.94165,191000000.0
2006-10-10 18:30:00,5.942,5.94224,5.93903,5.93904,208000000.0
2006-10-10 18:45:00,5.93906,5.9419,5.93839,5.94119,200000000.0
2006-10-10 19:00:00,5.94122,5.9419,5.94024,5.94148,214000000.0
2006-10-10 19:15:00,5.94129,5.94469,5.94128,5.94376,195000000.0
2006-10-10 19:30:00,5.94363,5.94423,5.94231,5.94405,199000000.0
2006-10-10 19:45:00,5.94383,5.94417,5.94309,5.94321,209000000.0
2006-10-10 20:00:00,5.94319,5.94413,5.94294,5.94318,198000000.0
2006-10-10 20:15:00,5.94301,5.94305,5.94054,5.94137,192000000.0
2006-10-10 20:30:00,5.94108,5.94144,5.93962,5.93982,218000000.0
2006-10-10 20:45:00,5.93983,5.94378,5.93977,5.94303,194000000.0
2006-10-10 21:00:00,5.9432,5.94359,5.9424,5.94262,200000000.0
2006-10-10 21:15:00,5.94268,5.94292,5.94202,5.94237,178000000.0
2006-10-10 21:30:00,5.9423,5.94389,5.94218,5.94377,212000000.0
2006-10-10 21:45:00,5.94354,5.94401,5.94166,5.94214,196000000.0
2006-10-10 22:00:00,5.94218,5.94387,5.94218,5.94365,210000000.0
2006-10-10 22:15:00,5.94365,5.94442,5.9435,5.94385,201000000.0
2006-10-10 22:30:00,5.94379,5.94403,5.94192,5.94226,179000000.0
2006-10-10 22:45:00,5.94208,5.94245,5.94052,5.94147,202000000.0
2006-10-10 23:00:00,5.94151,5.94419,5.94151,5.94215,194000000.0
2006-10-10 23:15:00,5.94237,5.94368,5.9407,5.94344,195000000.0
2006-10-10 23:30:00,5.94358,5.94646,5.94339,5.94585,214000000.0
2006-10-10 23:45:00,5.9457,5.94577,5.94209,5.94267,219000000.0
2006-10-11 00:00:00,5.943,5.94516,5.94265,5.94487,195000000.0
2006-10-11 00:15:00,5.94463,5.94535,5.94316,5.94463,191000000.0
2006-10-11 00:30:00,5.94469,5.94519,5.94384,5.94418,205000000.0
2006-10-11 00:45:00,5.94478,5.94566,5.94438,5.94516,189000000.0
2006-10-11 01:00:00,5.94515,5.94538,5.94404,5.94467,188000000.0
2006-10-11 01:15:00,5.94446,5.94604,5.94423,5.94559,192000000.0
2006-10-11 01:30:00,5.94555,5.94585,5.94324,5.94327,211000000.0
2006-10-11 01:45:00,5.94343,5.94395,5.94243,5.94288,196000000.0
2006-10-11 02:00:00,5.94285,5.94315,5.94138,5.94193,216000000.0
2006-10-11 02:15:00,5.94216,5.94254,5.94115,5.94166,203000000.0
2006-10-11 02:30:00,5.94169,5.94176,5.93966,5.94009,204000000.0
2006-10-11 02:45:00,5.94019,5.94156,5.93951,5.94109,200000000.0
2006-10-11 03:00:00,5.94085,5.94167,5.94034,5.94167,215000000.0
2006-10-11 03:15:00,5.9415,5.9417,5.93987,5.94111,183000000.0
2006-10-11 03:30:00,5.94095,5.94109,5.94014,5.94057,210000000.0
2006-10-11 03:45:00,5.94038,5.94197,5.94038,5.94176,190000000.0
2006-10-11 04:00:00,5.94165,5.9419,5.94003,5.94032,213000000.0
2006-10-11 04:15:00,5.94017,5.9406,5.93884,5.93936,172000000.0
2006-10-11 04:30:00,5.93936,5.94011,5.93895,5.93972,184000000.0
2006-10-11 04:45:00,5.93969,5.93969,5.9385,5.93881,199000000.0
2006-10-11 05:00:00,5.93887,5.94044,5.93871,5.93969,193000000.0
2006-10-11 05:15:00,5.93947,5.93969,5.93842,5.9391,212000000.0
2006-10-11 05:30:00,5.93911,5.9406,5.93911,5.94005,215000000.0
2006-10-11 05:45:00,5.9401,5.94038,5.93933,5.93977,209000000.0
2006-10-11 06:00:00,5.93986,5.94027,5.93858,5.93979,231000000.0
2006-10-11 06:15:00,5.93963,5.94037,5.93903,5.93958,208000000.0
2006-10-11 06:30:00,5.93991,5.94012,5.93931,5.93965,201000000.0
2006-10-11 06:45:00,5.93951,5.93968,5.93864,5.93905,189000000.0
2006-10-11 07:00:00,5.93902,5.93987,5.9388,5.93909,199000000.0
2006-10-11 07:15:00,5.93922,5.93926,5.93843,5.93896,234000000.0
2006-10-11 07:30:00,5.9389,5.93989,5.93836,5.93933,179000000.0
2006-10-11 07:45:00,5.93924,5.93976,5.93729,5.93779,188000000.0
2006-10-11 08:00:00,5.93792,5.94047,5.93725,5.93995,196000000.0
2006-10-11 08:15:00,5.93933,5.94183,5.93896,5.94082,179000000.0
2006-10-11 08:30:00,5.94119,5.94595,5.94048,5.94592,176000000.0
2006-10-11 08:45:00,5.94569,5.94573,5.94218,5.94274,227000000.0
2006-10-11 09:00:00,5.94215,5.94315,5.93902,5.94235,195000000.0
2006-10-11 09:15:00,5.94245,5.94354,5.9363,5.93697,214000000.0
2006-10-11 09:30:00,5.93694,5.9396,5.93618,5.93752,228000000.0
2006-10-11 09:45:00,5.93754,5.939,5.93726,5.93853,218000000.0
2006-10-11 10:00:00,5.93872,5.939,5.93625,5.93626,195000000.0
2006-10-11 10:15:00,5.93564,5.9367,5.93238,5.93627,194000000.0
2006-10-11 10:30:00,5.93587,5.94041,5.93453,5.93865,191000000.0
2006-10-11 10:45:00,5.93844,5.94177,5.93681,5.93861,176000000.0
2006-10-11 11:00:00,5.93679,5.94025,5.93615,5.93725,199000000.0
2006-10-11 11:15:00,5.93588,5.93836,5.93499,5.93748,203000000.0
2006-10-11 11:30:00,5.93766,5.93933,5.93705,5.93762,198000000.0
2006-10-11 11:45:00,5.93737,5.93826,5.93418,5.93489,182000000.0
2006-10-11 12:00:00,5.93485,5.93661,5.93323,5.93604,187000000.0
2006-10-11 12:15:00,5.93496,5.93548,5.93123,5.93456,183000000.0
2006-10-11 12:30:00,5.9347,5.93533,5.93275,5.93368,195000000.0
2006-10-11 12:45:00,5.93363,5.9357,5.93227,5.9357,193000000.0
2006-10-11 13:00:00,5.93579,5.93878,5.93355,5.9374,237000000.0
2006-10-11 13:15:00,5.93756,5.93756,5.93326,5.93526,203000000.0
2006-10-11 13:30:00,5.93392,5.93657,5.93354,5.93471,175000000.0
2006-10-11 13:45:00,5.93418,5.93673,5.93335,5.93384,181000000.0
2006-10-11 14:00:00,5.93549,5.93912,5.93474,5.93895,188000000.0
2006-10-11 14:15:00,5.93921,5.94038,5.93687,5.93968,193000000.0
2006-10-11 14:30:00,5.93981,5.94025,5.93453,5.93627,200000000.0
2006-10-11 14:45:00,5.93505,5.93752,5.93422,5.93721,187000000.0
2006-10-11 15:00:00,5.93678,5.93775,5.93413,5.93682,205000000.0
2006-10-11 15:15:00,5.93672,5.93984,5.9357,5.93937,198000000.0
2006-10-11 15:30:00,5.94016,5.94083,5.93731,5.93799,182000000.0
2006-10-11 15:45:00,5.93881,5.93908,5.93463,5.93531,230000000.0
2006-10-11 16:00:00,5.93578,5.938,5.93339,5.93633,195000000.0
2006-10-11 16:15:00,5.93542,5.93659,5.93287,5.93524,182000000.0
2006-10-11 16:30:00,5.9357,5.93633,5.93326,5.9354,217000000.0
2006-10-11 16:45:00,5.93546,5.93604,5.93108,5.93574,177000000.0
2006-10-11 17:00:00,5.9353,5.94051,5.93408,5.93784,192000000.0
2006-10-11 17:15:00,5.93644,5.93692,5.9332,5.93649,188000000.0
2006-10-11 17:30:00,5.93643,5.93658,5.93208,5.93242,203000000.0
2006-10-11 17:45:00,5.93421,5.93659,5.93088,5.93489,212000000.0
2006-10-11 18:00:00,5.93595,5.93648,5.93163,5.93305,203000000.0
2006-10-11 18:15:00,5.93304,5.93392,5.93102,5.93221,191000000.0
2006-10-11 18:30:00,5.9332,5.93465,5.93084,5.93361,208000000.0
2006-10-11 18:45:00,5.93414,5.93481,5.93212,5.93272,200000000.0
2006-10-11 19:00:00,5.93385,5.93538,5.93185,5.93325,214000000.0
2006-10-11 19:15:00,5.93318,5.93388,5.9313,5.93323,195000000.0
2006-10-11 19:30:00,5.93359,5.93606,5.93262,5.93344,199000000.0
2006-10-11 19:45:00,5.93344,5.93508,5.9329,5.93304,209000000.0
2006-10-11 20:00:00,5.9338,5.946,5.93379,5.94196,198000000.0
2006-10-11 20:15:00,5.9419,5.95361,5.9419,5.95289,192000000.0
2006-10-11 20:30:00,5.95225,5.95712,5.95225,5.95485,218000000.0
2006-10-11 20:45:00,5.95452,5.95531,5.94314,5.94959,194000000.0
2006-10-11 21:00:00,5.95005,5.95107,5.94596,5.94922,200000000.0
2006-10-11 21:15:00,5.94875,5.95057,5.94643,5.9471,178000000.0
2006-10-11 21:30:00,5.94689,5.9488,5.94312,5.94721,212000000.0
2006-10-11 21:45:00,5.94787,5.94975,5.94638,5.94733,196000000.0
2006-10-11 22:00:00,5.94713,5.95173,5.94628,5.95026,210000000.0
2006-10-11 22:15:00,5.95122,5.9531,5.94909,5.94993,201000000.0
2006-10-11 22:30:00,5.9499,5.95173,5.94772,5.94946,179000000.0
2006-10-11 22:45:00,5.94939,5.95246,5.94816,5.95021,202000000.0
2006-10-11 23:00:00,5.95177,5.95207,5.94743,5.94746,194000000.0
2006-10-11 23:15:00,5.94832,5.95046,5.94769,5.94981,195000000.0
2006-10-11 23:30:00,5.94976,5.95091,5.94792,5.9497,214000000.0
2006-10-11 23:45:00,5.94898,5.95006,5.9453,5.94598,219000000.0
2006-10-12 00:00:00,5.94612,5.94924,5.9448,5.94783,195000000.0
2006-10-12 00:15:00,5.9475,5.9499,5.94716,5.94817,191000000.0
2006-10-12 00:30:00,5.94814,5.95032,5.94603,5.94756,205000000.0
2006-10-12 00:45:00,5.94789,5.94853,5.94562,5.94657,189000000.0
2006-10-12 01:00:00,5.94657,5.94858,5.94557,5.94651,188000000.0
2006-10-12 01:15:00,5.94686,5.94883,5.94568,5.94746,192000000.0
2006-10-12 01:30:00,5.94731,5.94883,5.94531,5.94616,211000000.0
2006-10-12 01:45:00,5.94737,5.94885,5.94632,5.94705,196000000.0
2006-10-12 02:00:00,5.94664,5.94764,5.94482,5.94576,216000000.0
2006-10-12 02:15:00,5.94598,5.94763,5.94421,5.94501,203000000.0
2006-10-12 02:30:00,5.94513,5.94859,5.94503,5.94765,204000000.0
2006-10-12 02:45:00,5.94651,5.94942,5.94577,5.94844,200000000.0
2006-10-12 03:00:00,5.94796,5.94984,5.94672,5.94782,215000000.0
2006-10-12 03:15:00,5.94795,5.94927,5.94687,5.94843,183000000.0
2006-10-12 03:30:00,5.94811,5.94868,5.94597,5.94817,210000000.0
2006-10-12 03:45:00,5.94681,5.94769,5.94281,5.94289,190000000.0
2006-10-12 04:00:00,5.94424,5.94526,5.94239,5.94473,213000000.0
2006-10-12 04:15:00,5.94519,5.94536,5.94228,5.94336,172000000.0
2006-10-12 04:30:00,5.94327,5.94423,5.94146,5.94249,184000000.0
2006-10-12 04:45:00,5.94249,5.94387,5.94075,5.94167,199000000.0
2006-10-12 05:00:00,5.94146,5.94331,5.93909,5.94183,193000000.0
2006-10-12 05:15:00,5.94131,5.94448,5.94035,5.94285,212000000.0
2006-10-12 05:30:00,5.94296,5.94376,5.9403,5.94051,215000000.0
2006-10-12 05:45:00,5.94058,5.94221,5.93964,5.94221,209000000.0
2006-10-12 06:00:00,5.94181,5.94267,5.94033,5.94173,231000000.0
2006-10-12 06:15:00,5.94141,5.94376,5.94047,5.94199,208000000.0
2006-10-12 06:30:00,5.94257,5.94349,5.94024,5.9416,201000000.0
2006-10-12 06:45:00,5.94114,5.94231,5.94019,5.94082,189000000.0
2006-10-12 07:00:00,5.94114,5.94353,5.94091,5.94291,199000000.0
2006-10-12 07:15:00,5.94309,5.94309,5.94001,5.9419,234000000.0
2006-10-12 07:30:00,5.94153,5.94281,5.93896,5.94028,179000000.0
2006-10-12 07:45:00,5.9406,5.94371,5.93887,5.9414,188000000.0
2006-10-12 08:00:00,5.9407,5.94493,5.94026,5.94379,196000000.0
2006-10-12 08:15:00,5.94394,5.94565,5.94036,5.94267,179000000.0
2006-10-12 08:30:00,5.94272,5.94306,5.93852,5.9406,176000000.0
2006-10-12 08:45:00,5.94009,5.94326,5.93854,5.94134,227000000.0
2006-10-12 09:00:00,5.94178,5.94331,5.92941,5.93096,195000000.0
2006-10-12 09:15:00,5.93161,5.93411,5.92968,5.93327,214000000.0
2006-10-12 09:30:00,5.93365,5.93448,5.92787,5.93147,228000000.0
2006-10-12 09:45:00,5.93201,5.93252,5.92856,5.93112,218000000.0
2006-10-12 10:00:00,5.93159,5.93328,5.92901,5.93114,195000000.0
2006-10-12 10:15:00,5.93104,5.9376,5.93104,5.93464,194000000.0
2006-10-12 10:30:00,5.93552,5.93577,5.93021,5.93196,191000000.0
2006-10-12 10:45:00,5.93203,5.9354,5.92958,5.93081,176000000.0
2006-10-12 11:00:00,5.93031,5.93523,5.93013,5.93376,199000000.0
2006-10-12 11:15:00,5.93444,5.93841,5.93287,5.93807,203000000.0
2006-10-12 11:30:00,5.93803,5.93905,5.93601,5.93793,198000000.0
2006-10-12 11:45:00,5.93784,5.93999,5.93481,5.93554,182000000.0
2006-10-12 12:00:00,5.93411,5.93678,5.93381,5.93621,187000000.0
2006-10-12 12:15:00,5.93632,5.93761,5.93415,5.93692,183000000.0
2006-10-12 12:30:00,5.93697,5.942,5.93438,5.94113,195000000.0
2006-10-12 12:45:00,5.93943,5.94234,5.93943,5.94157,193000000.0
2006-10-12 13:00:00,5.94135,5.94138,5.93631,5.93789,237000000.0
2006-10-12 13:15:00,5.93781,5.94077,5.93576,5.94077,203000000.0
2006-10-12 13:30:00,5.94164,5.9494,5.94132,5.94633,175000000.0
2006-10-12 13:45:00,5.94582,5.94667,5.94285,5.94445,181000000.0
2006-10-12 14:00:00,5.94482,5.94494,5.9413,5.94388,188000000.0
2006-10-12 14:15:00,5.94301,5.94587,5.94209,5.94359,193000000.0
2006-10-12 14:30:00,5.94401,5.94401,5.93417,5.93852,200000000.0
2006-10-12 14:45:00,5.93857,5.94645,5.93607,5.94582,187000000.0
2006-10-12 15:00:00,5.94551,5.94946,5.94181,5.94252,205000000.0
2006-10-12 15:15:00,5.94269,5.94508,5.94077,5.94203,198000000.0
2006-10-12 15:30:00,5.94208,5.94388,5.93848,5.93887,182000000.0
2006-10-12 15:45:00,5.93894,5.94085,5.93711,5.93849,230000000.0
2006-10-12 16:00:00,5.93856,5.93952,5.9354,5.93915,195000000.0
2006-10-12 16:15:00,5.93856,5.93947,5.9356,5.9356,182000000.0
2006-10-12 16:30:00,5.93637,5.94296,5.93637,5.94162,217000000.0
2006-10-12 16:45:00,5.94165,5.9427,5.93898,5.94126,177000000.0
2006-10-12 17:00:00,5.94002,5.94117,5.93686,5.93945,192000000.0
2006-10-12 17:15:00,5.93915,5.941,5.9377,5.941,188000000.0
2006-10-12 17:30:00,5.94049,5.94228,5.93794,5.93957,203000000.0
2006-10-12 17:45:00,5.9391,5.94123,5.93822,5.93999,212000000.0
2006-10-12 18:00:00,5.94039,5.94149,5.93778,5.93948,203000000.0
2006-10-12 18:15:00,5.93956,5.9396,5.93734,5.93813,191000000.0
2006-10-12 18:30:00,5.93806,5.93907,5.93699,5.93778,208000000.0
2006-10-12 18:45:00,5.93764,5.93906,5.93635,5.93743,200000000.0
2006-10-12 19:00:00,5.93759,5.93872,5.9359,5.9374,214000000.0
2006-10-12 19:15:00,5.93699,5.93844,5.93594,5.93696,195000000.0
2006-10-12 19:30:00,5.93723,5.93759,5.93181,5.93381,199000000.0
2006-10-12 19:45:00,5.93343,5.9355,5.93251,5.93402,209000000.0
2006-10-12 20:00:00,5.93421,5.93779,5.93281,5.93694,198000000.0
2006-10-12 20:15:00,5.93721,5.93765,5.93322,5.93394,192000000.0
2006-10-12 20:30:00,5.93323,5.93517,5.93201,5.93406,218000000.0
2006-10-12 20:45:00,5.93398,5.936,5.9328,5.93437,194000000.0
2006-10-12 21:00:00,5.93363,5.93437,5.93065,5.93137,200000000.0
2006-10-12 21:15:00,5.93088,5.93246,5.93064,5.93145,178000000.0
2006-10-12 21:30:00,5.9313,5.93302,5.93054,5.93145,212000000.0
2006-10-12 21:45:00,5.93113,5.93395,5.93113,5.93175,196000000.0
2006-10-12 22:00:00,5.93157,5.93266,5.92973,5.93109,210000000.0
2006-10-12 22:15:00,5.93082,5.93182,5.92785,5.92871,201000000.0
2006-10-12 22:30:00,5.92839,5.93258,5.9278,5.92813,179000000.0
2006-10-12 22:45:00,5.92809,5.93179,5.92809,5.9303,202000000.0
2006-10-12 23:00:00,5.9306,5.93087,5.92864,5.92984,194000000.0
2006-10-12 23:15:00,5.92965,5.93086,5.92845,5.92958,195000000.0
2006-10-12 23:30:00,5.92928,5.93211,5.92905,5.93113,214000000.0
2006-10-12 23:45:00,5.93105,5.93255,5.92801,5.92858,219000000.0
2006-10-13 00:00:00,5.92842,5.929,5.92505,5.92747,195000000.0
2006-10-13 00:15:00,5.92806,5.93041,5.92777,5.92804,191000000.0
2006-10-13 00:30:00,5.92795,5.9309,5.92727,5.92968,205000000.0
2006-10-13 00:45:00,5.93003,5.9307,5.92784,5.92875,189000000.0
2006-10-13 01:00:00,5.92884,5.93005,5.92672,5.92793,188000000.0
2006-10-13 01:15:00,5.92703,5.92812,5.92578,5.92723,192000000.0
2006-10-13 01:30:00,5.92721,5.92925,5.9269,5.92743,211000000.0
2006-10-13 01:45:00,5.92763,5.93028,5.9273,5.92947,196000000.0
2006-10-13 02:00:00,5.92919,5.93131,5.92754,5.92952,216000000.0
2006-10-13 02:15:00,5.93005,5.93183,5.9291,5.93011,203000000.0
2006-10-13 02:30:00,5.92982,5.93198,5.9293,5.92959,204000000.0
2006-10-13 02:45:00,5.93011,5.93207,5.92895,5.92925,200000000.0
2006-10-13 03:00:00,5.92943,5.93115,5.92379,5.92625,215000000.0
2006-10-13 03:15:00,5.9262,5.9288,5.92201,5.92501,183000000.0
2006-10-13 03:30:00,5.92493,5.92593,5.92056,5.92475,210000000.0
2006-10-13 03:45:00,5.92521,5.92703,5.92317,5.92504,190000000.0
2006-10-13 04:00:00,5.92519,5.92687,5.92345,5.92468,213000000.0
2006-10-13 04:15:00,5.92475,5.92902,5.92357,5.92441,172000000.0
2006-10-13 04:30:00,5.92579,5.92631,5.92191,5.92281,184000000.0
2006-10-13 04:45:00,5.92249,5.92386,5.92025,5.92102,199000000.0
2006-10-13 05:00:00,5.9216,5.92271,5.91981,5.9212,193000000.0
2006-10-13 05:15:00,5.92109,5.9228,5.92043,5.92159,212000000.0
2006-10-13 05:30:00,5.92149,5.92265,5.91985,5.91986,215000000.0
2006-10-13 05:45:00,5.92028,5.92357,5.91998,5.92168,209000000.0
2006-10-13 06:00:00,5.9216,5.92435,5.92155,5.92177,231000000.0
2006-10-13 06:15:00,5.92167,5.9248,5.92167,5.92472,208000000.0
2006-10-13 06:30:00,5.92325,5.92626,5.92241,5.92461,201000000.0
2006-10-13 06:45:00,5.92434,5.92542,5.92302,5.92347,189000000.0
2006-10-13 07:00:00,5.92364,5.92573,5.9231,5.92425,199000000.0
2006-10-13 07:15:00,5.92334,5.92418,5.92081,5.92203,234000000.0
2006-10-13 07:30:00,5.92221,5.92291,5.92015,5.92108,179000000.0
2006-10-13 07:45:00,5.92192,5.92433,5.92062,5.9241,188000000.0
2006-10-13 08:00:00,5.92338,5.92716,5.92304,5.92605,196000000.0
2006-10-13 08:15:00,5.92609,5.92869,5.92539,5.92825,179000000.0
2006-10-13 08:30:00,5.929,5.93033,5.92611,5.92843,176000000.0
2006-10-13 08:45:00,5.92712,5.92895,5.92278,5.92426,227000000.0
2006-10-13 09:00:00,5.92377,5.92603,5.92217,5.92458,195000000.0
2006-10-13 09:15:00,5.92453,5.92595,5.92288,5.92386,214000000.0
2006-10-13 09:30:00,5.92514,5.9294,5.92244,5.92837,228000000.0
2006-10-13 09:45:00,5.928,5.92889,5.92447,5.92742,218000000.0
2006-10-13 10:00:00,5.92812,5.93074,5.92654,5.92903,195000000.0
2006-10-13 10:15:00,5.92947,5.93077,5.92681,5.92995,194000000.0
2006-10-13 10:30:00,5.93008,5.93106,5.92729,5.93106,191000000.0
2006-10-13 10:45:00,5.93047,5.93115,5.92883,5.93041,176000000.0
2006-10-13 11:00:00,5.93012,5.932,5.92915,5.93068,199000000.0
2006-10-13 11:15:00,5.92995,5.93074,5.92771,5.92952,203000000.0
2006-10-13 11:30:00,5.92955,5.93069,5.92691,5.93053,198000000.0
2006-10-13 11:45:00,5.93076,5.93326,5.9297,5.93227,182000000.0
2006-10-13 12:00:00,5.93229,5.93436,5.93136,5.93272,187000000.0
2006-10-13 12:15:00,5.93189,5.93388,5.93136,5.93308,183000000.0
2006-10-13 12:30:00,5.9338,5.93483,5.93142,5.93203,195000000.0
2006-10-13 12:45:00,5.93199,5.9373,5.93138,5.93587,193000000.0
2006-10-13 13:00:00,5.93566,5.93676,5.93384,5.93528,237000000.0
2006-10-13 13:15:00,5.935,5.93626,5.9336,5.93548,203000000.0
2006-10-13 13:30:00,5.93432,5.93594,5.93196,5.9321,175000000.0
2006-10-13 13:45:00,5.93112,5.93377,5.93031,5.9329,181000000.0
2006-10-13 14:00:00,5.93305,5.93402,5.93032,5.934,188000000.0
2006-10-13 14:15:00,5.93414,5.93462,5.92884,5.93181,193000000.0
2006-10-13 14:30:00,5.92953,5.9518,5.92688,5.94934,200000000.0
2006-10-13 14:45:00,5.94655,5.94897,5.94272,5.94781,187000000.0
2006-10-13 15:00:00,5.94881,5.94881,5.94402,5.94641,205000000.0
2006-10-13 15:15:00,5.94696,5.9499,5.94432,5.94814,198000000.0
2006-10-13 15:30:00,5.949,5.94902,5.94626,5.94851,182000000.0
2006-10-13 15:45:00,5.9487,5.95283,5.94624,5.94625,230000000.0
2006-10-13 16:00:00,5.94694,5.95981,5.94694,5.9564,195000000.0
2006-10-13 16:15:00,5.9547,5.95832,5.95343,5.95795,182000000.0
2006-10-13 16:30:00,5.95728,5.96519,5.95562,5.96265,217000000.0
2006-10-13 16:45:00,5.96295,5.9655,5.96047,5.96178,177000000.0
2006-10-13 17:00:00,5.96078,5.96471,5.95943,5.96301,192000000.0
2006-10-13 17:15:00,5.96309,5.96597,5.95911,5.95987,188000000.0
2006-10-13 17:30:00,5.96087,5.96254,5.95796,5.95976,203000000.0
2006-10-13 17:45:00,5.96002,5.96175,5.95594,5.95775,212000000.0
2006-10-13 18:00:00,5.95599,5.95864,5.95262,5.95552,203000000.0
2006-10-13 18:15:00,5.95505,5.95641,5.95393,5.95554,191000000.0
2006-10-13 18:30:00,5.95592,5.9567,5.95335,5.95538,208000000.0
2006-10-13 18:45:00,5.95457,5.95727,5.95385,5.95557,200000000.0
2006-10-13 19:00:00,5.95635,5.95732,5.95441,5.95646,214000000.0
2006-10-13 19:15:00,5.956,5.95696,5.9522,5.95276,195000000.0
2006-10-13 19:30:00,5.95262,5.9556,5.95087,5.95271,199000000.0
2006-10-13 19:45:00,5.95218,5.95318,5.94822,5.95034,209000000.0
2006-10-13 20:00:00,5.95049,5.95153,5.94785,5.94924,198000000.0
2006-10-13 20:15:00,5.94896,5.95213,5.94896,5.9501,192000000.0
2006-10-13 20:30:00,5.95027,5.9525,5.94891,5.95036,218000000.0
2006-10-13 20:45:00,5.95081,5.95175,5.94838,5.95081,194000000.0
2006-10-13 21:00:00,5.95105,5.95575,5.95035,5.95393,200000000.0
2006-10-13 21:15:00,5.95397,5.95574,5.95314,5.95377,178000000.0
2006-10-13 21:30:00,5.95429,5.95631,5.95364,5.95426,212000000.0
2006-10-13 21:45:00,5.95371,5.95508,5.95209,5.95367,196000000.0
2006-10-13 22:00:00,5.95331,5.95507,5.9522,5.95273,210000000.0
2006-10-13 22:15:00,5.95328,5.95446,5.95021,5.95156,201000000.0
2006-10-13 22:30:00,5.95174,5.95265,5.94908,5.94976,179000000.0
2006-10-13 22:45:00,5.95001,5.9532,5.94992,5.95181,202000000.0
2006-10-16 02:00:00,5.95739,5.9583,5.9558,5.95669,216000000.0
2006-10-16 02:15:00,5.95708,5.96011,5.95664,5.95692,203000000.0
2006-10-16 02:30:00,5.95775,5.95884,5.95574,5.95788,204000000.0
2006-10-16 02:45:00,5.95825,5.96071,5.95569,5.95872,200000000.0
2006-10-16 03:00:00,5.95938,5.96236,5.95848,5.96082,215000000.0
2006-10-16 03:15:00,5.96068,5.96259,5.95991,5.96111,183000000.0
2006-10-16 03:30:00,5.96117,5.96286,5.95999,5.96016,210000000.0
2006-10-16 03:45:00,5.96037,5.96137,5.95812,5.95837,190000000.0
2006-10-16 04:00:00,5.95844,5.96244,5.95812,5.96118,213000000.0
2006-10-16 04:15:00,5.96113,5.96253,5.9598,5.96037,172000000.0
2006-10-16 04:30:00,5.96044,5.96184,5.95928,5.95993,184000000.0
2006-10-16 04:45:00,5.96011,5.96039,5.95748,5.95819,199000000.0
2006-10-16 05:00:00,5.9581,5.9595,5.95723,5.95926,193000000.0
2006-10-16 05:15:00,5.95845,5.95972,5.95782,5.95851,212000000.0
2006-10-16 05:30:00,5.95819,5.95927,5.95724,5.95791,215000000.0
2006-10-16 05:45:00,5.95884,5.95894,5.95578,5.95693,209000000.0
2006-10-16 06:00:00,5.95631,5.95785,5.95522,5.95584,231000000.0
2006-10-16 06:15:00,5.95588,5.957,5.95488,5.95516,208000000.0
2006-10-16 06:30:00,5.95559,5.957,5.95091,5.95491,201000000.0
2006-10-16 06:45:00,5.95333,5.95615,5.95051,5.95525,189000000.0
2006-10-16 07:00:00,5.9554,5.95648,5.95204,5.95457,199000000.0
2006-10-16 07:15:00,5.9553,5.95544,5.94986,5.95324,234000000.0
2006-10-16 07:30:00,5.95357,5.95564,5.95124,5.95469,179000000.0
2006-10-16 07:45:00,5.95464,5.95607,5.95305,5.95433,188000000.0
2006-10-16 08:00:00,5.95446,5.95575,5.95194,5.95388,196000000.0
2006-10-16 08:15:00,5.9538,5.9569,5.95244,5.95548,179000000.0
2006-10-16 08:30:00,5.95529,5.95666,5.95186,5.95405,176000000.0
2006-10-16 08:45:00,5.95388,5.95529,5.95082,5.95207,227000000.0
2006-10-16 09:00:00,5.95201,5.95246,5.94949,5.95135,195000000.0
2006-10-16 09:15:00,5.95155,5.95959,5.95013,5.95903,214000000.0
2006-10-16 09:30:00,5.95931,5.96278,5.95764,5.96183,228000000.0
2006-10-16 09:45:00,5.96203,5.9625,5.95083,5.95264,218000000.0
2006-10-16 10:00:00,5.95312,5.95365,5.94492,5.94765,195000000.0
2006-10-16 10:15:00,5.94751,5.94914,5.94525,5.94895,194000000.0
2006-10-16 10:30:00,5.95014,5.95014,5.94598,5.9485,191000000.0
2006-10-16 10:45:00,5.94907,5.95269,5.94797,5.95216,176000000.0
2006-10-16 11:00:00,5.95068,5.95189,5.9474,5.9484,199000000.0
2006-10-16 11:15:00,5.94778,5.95161,5.94585,5.95041,203000000.0
2006-10-16 11:30:00,5.94925,5.95165,5.94744,5.94916,198000000.0
2006-10-16 11:45:00,5.94937,5.95312,5.94699,5.95191,182000000.0
2006-10-16 12:00:00,5.95197,5.95468,5.95151,5.95365,187000000.0
2006-10-16 12:15:00,5.95165,5.95424,5.95083,5.95268,183000000.0
2006-10-16 12:30:00,5.95287,5.95321,5.94741,5.94825,195000000.0
2006-10-16 12:45:00,5.94809,5.95327,5.94741,5.9507,193000000.0
2006-10-16 13:00:00,5.95169,5.95383,5.95037,5.95171,237000000.0
2006-10-16 13:15:00,5.95285,5.95574,5.95193,5.95486,203000000.0
2006-10-16 13:30:00,5.95437,5.95468,5.94913,5.94986,175000000.0
2006-10-16 13:45:00,5.95037,5.95351,5.9495,5.95181,181000000.0
2006-10-16 14:00:00,5.95119,5.95261,5.94833,5.95116,188000000.0
2006-10-16 14:15:00,5.95151,5.9523,5.94887,5.95074,193000000.0
2006-10-16 14:30:00,5.95099,5.95408,5.94269,5.94615,200000000.0
2006-10-16 14:45:00,5.94671,5.9493,5.94409,5.94608,187000000.0
2006-10-16 15:00:00,5.94624,5.95051,5.94446,5.94608,205000000.0
2006-10-16 15:15:00,5.94625,5.94841,5.94467,5.94577,198000000.0
2006-10-16 15:30:00,5.94586,5.94718,5.94315,5.94397,182000000.0
2006-10-16 15:45:00,5.94412,5.94551,5.94021,5.94461,230000000.0
2006-10-16 16:00:00,5.94355,5.94909,5.94309,5.94841,195000000.0
2006-10-16 16:15:00,5.94828,5.94954,5.94487,5.94848,182000000.0
2006-10-16 16:30:00,5.94859,5.94985,5.94507,5.94589,217000000.0
2006-10-16 16:45:00,5.94569,5.95158,5.94557,5.95122,177000000.0
2006-10-16 17:00:00,5.95172,5.95232,5.94873,5.94939,192000000.0
2006-10-16 17:15:00,5.94922,5.95121,5.94787,5.94918,188000000.0
2006-10-16 17:30:00,5.95039,5.95322,5.94933,5.95178,203000000.0
2006-10-16 17:45:00,5.95186,5.95187,5.94845,5.94936,212000000.0
2006-10-16 18:00:00,5.94959,5.95089,5.94664,5.94773,203000000.0
2006-10-16 18:15:00,5.94714,5.94899,5.94506,5.9461,191000000.0
2006-10-16 18:30:00,5.94638,5.94989,5.94607,5.94739,208000000.0
2006-10-16 18:45:00,5.94908,5.94953,5.94675,5.94841,200000000.0
2006-10-16 19:00:00,5.94753,5.95232,5.94707,5.95232,214000000.0
2006-10-16 19:15:00,5.95151,5.9521,5.94789,5.94899,195000000.0
2006-10-16 19:30:00,5.94874,5.95112,5.94637,5.95022,199000000.0
2006-10-16 19:45:00,5.95066,5.95175,5.94822,5.94995,209000000.0
2006-10-16 20:00:00,5.95012,5.95162,5.94715,5.94872,198000000.0
2006-10-16 20:15:00,5.94895,5.94933,5.94511,5.94556,192000000.0
2006-10-16 20:30:00,5.94443,5.9472,5.94416,5.94648,218000000.0
2006-10-16 20:45:00,5.94567,5.94768,5.94338,5.94708,194000000.0
2006-10-16 21:00:00,5.94653,5.94723,5.94368,5.94485,200000000.0
2006-10-16 21:15:00,5.94446,5.94672,5.94341,5.94533,178000000.0
2006-10-16 21:30:00,5.94482,5.9465,5.94362,5.94614,212000000.0
2006-10-16 21:45:00,5.94516,5.94574,5.94154,5.94261,196000000.0
2006-10-16 22:00:00,5.94234,5.94439,5.94075,5.94295,210000000.0
2006-10-16 22:15:00,5.94299,5.94533,5.94216,5.9434,201000000.0
2006-10-16 22:30:00,5.94318,5.94421,5.94121,5.94244,179000000.0
2006-10-16 22:45:00,5.94224,5.94337,5.94084,5.94197,202000000.0
2006-10-16 23:00:00,5.94202,5.9444,5.94142,5.94249,194000000.0
2006-10-16 23:15:00,5.94291,5.94663,5.94248,5.9445,195000000.0
2006-10-16 23:30:00,5.94477,5.94618,5.94146,5.94313,214000000.0
2006-10-16 23:45:00,5.94313,5.94434,5.94107,5.94243,219000000.0
2006-10-17 00:00:00,5.94232,5.94462,5.9414,5.94227,195000000.0
2006-10-17 00:15:00,5.9423,5.94382,5.94159,5.94281,191000000.0
2006-10-17 00:30:00,5.94281,5.9431,5.93786,5.93922,205000000.0
2006-10-17 00:45:00,5.93907,5.94191,5.9378,5.94036,189000000.0
2006-10-17 01:00:00,5.94047,5.94206,5.93841,5.94128,188000000.0
2006-10-17 01:15:00,5.94133,5.94239,5.93939,5.94215,192000000.0
2006-10-17 01:30:00,5.9412,5.94507,5.93994,5.94286,211000000.0
2006-10-17 01:45:00,5.94411,5.94503,5.94244,5.94428,196000000.0
2006-10-17 02:00:00,5.94418,5.94533,5.93999,5.93999,216000000.0
2006-10-17 02:15:00,5.9398,5.94229,5.93803,5.93803,203000000.0
2006-10-17 02:30:00,5.93787,5.94062,5.93646,5.93791,204000000.0
2006-10-17 02:45:00,5.93761,5.93997,5.93658,5.93863,200000000.0
2006-10-17 03:00:00,5.9393,5.94219,5.93781,5.94131,215000000.0
2006-10-17 03:15:00,5.94084,5.94227,5.93962,5.94047,183000000.0
2006-10-17 03:30:00,5.94036,5.94167,5.9396,5.94148,210000000.0
2006-10-17 03:45:00,5.94059,5.94228,5.93984,5.94044,190000000.0
2006-10-17 04:00:00,5.94012,5.94241,5.9398,5.93986,213000000.0
2006-10-17 04:15:00,5.9401,5.94299,5.94009,5.94221,172000000.0
2006-10-17 04:30:00,5.94282,5.94395,5.94147,5.94226,184000000.0
2006-10-17 04:45:00,5.94232,5.94311,5.94042,5.9415,199000000.0
2006-10-17 05:00:00,5.94132,5.94286,5.93982,5.94094,193000000.0
2006-10-17 05:15:00,5.94052,5.94295,5.94048,5.94276,212000000.0
2006-10-17 05:30:00,5.94279,5.94343,5.93945,5.94062,215000000.0
2006-10-17 05:45:00,5.94022,5.94152,5.93909,5.93922,209000000.0
2006-10-17 06:00:00,5.9402,5.94262,5.9392,5.94224,231000000.0
2006-10-17 06:15:00,5.94079,5.94307,5.9404,5.94198,208000000.0
2006-10-17 06:30:00,5.94226,5.94366,5.94089,5.9436,201000000.0
2006-10-17 06:45:00,5.94227,5.94414,5.94059,5.94296,189000000.0
2006-10-17 07:00:00,5.94277,5.94388,5.94104,5.94322,199000000.0
2006-10-17 07:15:00,5.94311,5.94378,5.94066,5.94152,234000000.0
2006-10-17 07:30:00,5.94085,5.94289,5.93978,5.94146,179000000.0
2006-10-17 07:45:00,5.9409,5.94193,5.93866,5.94089,188000000.0
2006-10-17 08:00:00,5.9412,5.94613,5.93969,5.94526,196000000.0
2006-10-17 08:15:00,5.94593,5.94661,5.94182,5.9454,179000000.0
2006-10-17 08:30:00,5.9438,5.94598,5.94276,5.94525,176000000.0
2006-10-17 08:45:00,5.94509,5.9461,5.93984,5.94345,227000000.0
2006-10-17 09:00:00,5.94295,5.94771,5.94286,5.94679,195000000.0
2006-10-17 09:15:00,5.94708,5.94762,5.94505,5.94579,214000000.0
2006-10-17 09:30:00,5.94601,5.94732,5.94288,5.94356,228000000.0
2006-10-17 09:45:00,5.94359,5.94466,5.93694,5.93804,218000000.0
2006-10-17 10:00:00,5.93839,5.94117,5.93785,5.94052,195000000.0
2006-10-17 10:15:00,5.94062,5.94453,5.93916,5.94297,194000000.0
2006-10-17 10:30:00,5.94285,5.9448,5.93732,5.93945,191000000.0
2006-10-17 10:45:00,5.93918,5.9412,5.9374,5.93829,176000000.0
2006-10-17 11:00:00,5.93936,5.94521,5.93824,5.94294,199000000.0
2006-10-17 11:15:00,5.94282,5.94635,5.93991,5.94369,203000000.0
2006-10-17 11:30:00,5.94476,5.94748,5.94165,5.94416,198000000.0
2006-10-17 11:45:00,5.94397,5.94513,5.9413,5.94343,182000000.0
2006-10-17 12:00:00,5.94423,5.94592,5.94128,5.94341,187000000.0
2006-10-17 12:15:00,5.94356,5.94438,5.94096,5.94334,183000000.0
2006-10-17 12:30:00,5.9432,5.9476,5.94166,5.94698,195000000.0
2006-10-17 12:45:00,5.94573,5.94861,5.94519,5.94671,193000000.0
2006-10-17 13:00:00,5.94676,5.94754,5.94424,5.94606,237000000.0
2006-10-17 13:15:00,5.94617,5.94726,5.9449,5.94508,203000000.0
2006-10-17 13:30:00,5.94516,5.94707,5.94387,5.94496,175000000.0
2006-10-17 13:45:00,5.94529,5.94701,5.94381,5.94399,181000000.0
2006-10-17 14:00:00,5.94394,5.94735,5.94334,5.94735,188000000.0
2006-10-17 14:15:00,5.94734,5.94867,5.94493,5.946,193000000.0
2006-10-17 14:30:00,5.94776,5.95185,5.94139,5.94438,200000000.0
2006-10-17 14:45:00,5.94526,5.94638,5.94009,5.94458,187000000.0
2006-10-17 15:00:00,5.94778,5.95148,5.943,5.94323,205000000.0
2006-10-17 15:15:00,5.94379,5.94379,5.93458,5.93755,198000000.0
2006-10-17 15:30:00,5.93699,5.93811,5.93143,5.93616,182000000.0
2006-10-17 15:45:00,5.93615,5.93791,5.93468,5.93695,230000000.0
2006-10-17 16:00:00,5.93697,5.93865,5.93171,5.93706,195000000.0
2006-10-17 16:15:00,5.93592,5.93858,5.93491,5.93841,182000000.0
2006-10-17 16:30:00,5.93814,5.94134,5.93728,5.94075,217000000.0
2006-10-17 16:45:00,5.94109,5.94112,5.93698,5.94007,177000000.0
2006-10-17 17:00:00,5.93991,5.93993,5.93566,5.93744,192000000.0
2006-10-17 17:15:00,5.93702,5.93772,5.93331,5.93482,188000000.0
2006-10-17 17:30:00,5.9349,5.9349,5.9274,5.92839,203000000.0
2006-10-17 17:45:00,5.92989,5.93013,5.92707,5.92879,212000000.0
2006-10-17 18:00:00,5.9286,5.93124,5.92591,5.92941,203000000.0
2006-10-17 18:15:00,5.93017,5.9331,5.92877,5.92998,191000000.0
2006-10-17 18:30:00,5.93044,5.93294,5.93013,5.9327,208000000.0
2006-10-17 18:45:00,5.93313,5.93367,5.92795,5.92795,200000000.0
2006-10-17 19:00:00,5.92828,5.93329,5.92828,5.93267,214000000.0
2006-10-17 19:15:00,5.93304,5.93349,5.93033,5.93111,195000000.0
2006-10-17 19:30:00,5.93215,5.93382,5.93049,5.93246,199000000.0
2006-10-17 19:45:00,5.93219,5.93476,5.93219,5.93363,209000000.0
2006-10-17 20:00:00,5.9341,5.93682,5.93309,5.93562,198000000.0
2006-10-17 20:15:00,5.93618,5.93812,5.93429,5.93584,192000000.0
2006-10-17 20:30:00,5.93524,5.93804,5.93507,5.93664,218000000.0
2006-10-17 20:45:00,5.93609,5.93904,5.93491,5.93869,194000000.0
2006-10-17 21:00:00,5.93848,5.93882,5.93576,5.93608,200000000.0
2006-10-17 21:15:00,5.93607,5.93792,5.93556,5.93616,178000000.0
2006-10-17 21:30:00,5.93573,5.93722,5.93281,5.93388,212000000.0
2006-10-17 21:45:00,5.93432,5.93724,5.93407,5.93566,196000000.0
2006-10-17 22:00:00,5.9352,5.9369,5.93483,5.93623,210000000.0
2006-10-17 22:15:00,5.93537,5.93738,5.93503,5.93615,201000000.0
2006-10-17 22:30:00,5.93636,5.93855,5.93597,5.93712,179000000.0
2006-10-17 22:45:00,5.93751,5.93885,5.93561,5.93627,202000000.0
2006-10-17 23:00:00,5.93792,5.94166,5.93504,5.93907,194000000.0
2006-10-17 23:15:00,5.93907,5.94166,5.93802,5.93942,195000000.0
2006-10-17 23:30:00,5.93941,5.94281,5.93869,5.94063,214000000.0
2006-10-17 23:45:00,5.94165,5.94529,5.9395,5.94068,219000000.0
2006-10-18 00:00:00,5.94061,5.94061,5.93597,5.93651,195000000.0
2006-10-18 00:15:00,5.93636,5.93728,5.93141,5.93299,191000000.0
2006-10-18 00:30:00,5.93308,5.93727,5.93022,5.9358,205000000.0
2006-10-18 00:45:00,5.93754,5.9382,5.93452,5.93783,189000000.0
2006-10-18 01:00:00,5.93823,5.94116,5.93479,5.93805,188000000.0
2006-10-18 01:15:00,5.93821,5.93948,5.93688,5.93948,192000000.0
2006-10-18 01:30:00,5.93916,5.93976,5.93663,5.93906,211000000.0
2006-10-18 01:45:00,5.93938,5.94087,5.93844,5.93881,196000000.0
2006-10-18 02:00:00,5.93905,5.94032,5.93741,5.93915,216000000.0
2006-10-18 02:15:00,5.93896,5.94015,5.93786,5.93907,203000000.0
2006-10-18 02:30:00,5.93801,5.94047,5.93765,5.93839,204000000.0
2006-10-18 02:45:00,5.93807,5.94009,5.9361,5.93788,200000000.0
2006-10-18 03:00:00,5.93817,5.93977,5.93698,5.93929,215000000.0
2006-10-18 03:15:00,5.94001,5.9407,5.93763,5.93841,183000000.0
2006-10-18 03:30:00,5.93856,5.9402,5.93678,5.93777,210000000.0
2006-10-18 03:45:00,5.93876,5.9391,5.93619,5.93684,190000000.0
2006-10-18 04:00:00,5.93658,5.93869,5.93604,5.93721,213000000.0
2006-10-18 04:15:00,5.93681,5.93832,5.93512,5.93578,172000000.0
2006-10-18 04:30:00,5.93563,5.93751,5.93408,5.93648,184000000.0
2006-10-18 04:45:00,5.93765,5.93878,5.93522,5.936,199000000.0
2006-10-18 05:00:00,5.93584,5.93792,5.93532,5.93716,193000000.0
2006-10-18 05:15:00,5.93792,5.93794,5.93579,5.93621,212000000.0
2006-10-18 05:30:00,5.93752,5.93824,5.93586,5.93681,215000000.0
2006-10-18 05:45:00,5.93697,5.93839,5.93588,5.93588,209000000.0
2006-10-18 06:00:00,5.9362,5.93756,5.9349,5.93545,231000000.0
2006-10-18 06:15:00,5.93528,5.93665,5.93415,5.93562,208000000.0
2006-10-18 06:30:00,5.93575,5.93736,5.93439,5.9353,201000000.0
2006-10-18 06:45:00,5.93535,5.93639,5.93407,5.93458,189000000.0
2006-10-18 07:00:00,5.93425,5.93777,5.92845,5.93689,199000000.0
2006-10-18 07:15:00,5.93641,5.93822,5.93558,5.93763,234000000.0
2006-10-18 07:30:00,5.9373,5.93756,5.93483,5.93587,179000000.0
2006-10-18 07:45:00,5.9355,5.93683,5.93316,5.93383,188000000.0
2006-10-18 08:00:00,5.93421,5.93694,5.93235,5.93513,196000000.0
2006-10-18 08:15:00,5.93668,5.93858,5.93417,5.93547,179000000.0
2006-10-18 08:30:00,5.93509,5.93616,5.93215,5.93398,176000000.0
2006-10-18 08:45:00,5.93461,5.93644,5.93251,5.93414,227000000.0
2006-10-18 09:00:00,5.93267,5.9365,5.93243,5.93318,195000000.0
2006-10-18 09:15:00,5.93337,5.93458,5.93121,5.9314,214000000.0
2006-10-18 09:30:00,5.93151,5.93452,5.93057,5.93324,228000000.0
2006-10-18 09:45:00,5.93324,5.93648,5.93316,5.93411,218000000.0
2006-10-18 10:00:00,5.93417,5.93885,5.93411,5.93816,195000000.0
2006-10-18 10:15:00,5.93822,5.93896,5.93526,5.93703,194000000.0
2006-10-18 10:30:00,5.93682,5.94061,5.93637,5.93874,191000000.0
2006-10-18 10:45:00,5.93909,5.94112,5.93717,5.94028,176000000.0
2006-10-18 11:00:00,5.93998,5.94248,5.93841,5.94188,199000000.0
2006-10-18 11:15:00,5.94188,5.94247,5.93976,5.94015,203000000.0
2006-10-18 11:30:00,5.94016,5.9413,5.93824,5.93973,198000000.0
2006-10-18 11:45:00,5.94,5.94201,5.93908,5.93975,182000000.0
2006-10-18 12:00:00,5.94053,5.94121,5.93866,5.93866,187000000.0
2006-10-18 12:15:00,5.93879,5.93965,5.93605,5.93761,183000000.0
2006-10-18 12:30:00,5.93818,5.94079,5.93638,5.94021,195000000.0
2006-10-18 12:45:00,5.94074,5.94171,5.9388,5.94012,193000000.0
2006-10-18 13:00:00,5.94039,5.94159,5.93903,5.94014,237000000.0
2006-10-18 13:15:00,5.94034,5.94064,5.93705,5.93742,203000000.0
2006-10-18 13:30:00,5.93774,5.93903,5.9359,5.93713,175000000.0
2006-10-18 13:45:00,5.9375,5.94012,5.9358,5.93755,181000000.0
2006-10-18 14:00:00,5.93802,5.93845,5.93579,5.93748,188000000.0
2006-10-18 14:15:00,5.93739,5.938,5.93468,5.93625,193000000.0
2006-10-18 14:30:00,5.93721,5.94607,5.9362,5.94488,200000000.0
2006-10-18 14:45:00,5.94404,5.94959,5.9415,5.94716,187000000.0
2006-10-18 15:00:00,5.94746,5.95547,5.94573,5.95384,205000000.0
2006-10-18 15:15:00,5.95289,5.95791,5.95091,5.95307,198000000.0
2006-10-18 15:30:00,5.95268,5.95555,5.95149,5.95436,182000000.0
2006-10-18 15:45:00,5.95414,5.9556,5.94883,5.95096,230000000.0
2006-10-18 16:00:00,5.94982,5.95335,5.94942,5.95285,195000000.0
2006-10-18 16:15:00,5.95267,5.95535,5.95134,5.95308,182000000.0
2006-10-18 16:30:00,5.953,5.95511,5.95039,5.95356,217000000.0
2006-10-18 16:45:00,5.95403,5.95461,5.95148,5.95264,177000000.0
2006-10-18 17:00:00,5.95305,5.95364,5.94927,5.95172,192000000.0
2006-10-18 17:15:00,5.95258,5.95301,5.94947,5.95078,188000000.0
2006-10-18 17:30:00,5.9522,5.9528,5.9496,5.95115,203000000.0
2006-10-18 17:45:00,5.95144,5.95269,5.94972,5.95106,212000000.0
2006-10-18 18:00:00,5.95033,5.95233,5.94962,5.95072,203000000.0
2006-10-18 18:15:00,5.94938,5.95202,5.9493,5.95084,191000000.0
2006-10-18 18:30:00,5.95076,5.9518,5.94804,5.94913,208000000.0
2006-10-18 18:45:00,5.94928,5.95001,5.9463,5.94765,200000000.0
2006-10-18 19:00:00,5.9478,5.94922,5.94521,5.9463,214000000.0
2006-10-18 19:15:00,5.94588,5.94748,5.94495,5.94744,195000000.0
2006-10-18 19:30:00,5.94723,5.9491,5.94583,5.94699,199000000.0
2006-10-18 19:45:00,5.9468,5.94969,5.94564,5.94827,209000000.0
2006-10-18 20:00:00,5.94804,5.94848,5.94575,5.94681,198000000.0
2006-10-18 20:15:00,5.94716,5.9481,5.94379,5.94462,192000000.0
2006-10-18 20:30:00,5.94447,5.94609,5.94277,5.94316,218000000.0
2006-10-18 20:45:00,5.94321,5.94533,5.94212,5.94212,194000000.0
2006-10-18 21:00:00,5.94318,5.94393,5.94075,5.94203,200000000.0
2006-10-18 21:15:00,5.94193,5.94347,5.93938,5.94272,178000000.0
2006-10-18 21:30:00,5.94277,5.94325,5.94211,5.94285,212000000.0
2006-10-18 21:45:00,5.94254,5.94472,5.94211,5.94449,196000000.0
2006-10-18 22:00:00,5.9441,5.94529,5.94396,5.94468,210000000.0
2006-10-18 22:15:00,5.94475,5.94613,5.94418,5.94449,201000000.0
2006-10-18 22:30:00,5.94424,5.94487,5.94343,5.94424,179000000.0
2006-10-18 22:45:00,5.94439,5.94545,5.94412,5.94428,202000000.0
2006-10-18 23:00:00,5.94391,5.94623,5.94357,5.94448,194000000.0
2006-10-18 23:15:00,5.94489,5.94508,5.94313,5.94455,195000000.0
2006-10-18 23:30:00,5.94482,5.94503,5.943,5.94416,214000000.0
2006-10-18 23:45:00,5.94388,5.94487,5.94259,5.94397,219000000.0
2006-10-19 00:00:00,5.94396,5.94396,5.94136,5.9418,195000000.0
2006-10-19 00:15:00,5.94157,5.94204,5.94092,5.94129,191000000.0
2006-10-19 00:30:00,5.94142,5.94315,5.94123,5.94216,205000000.0
2006-10-19 00:45:00,5.94217,5.94335,5.94176,5.94192,189000000.0
2006-10-19 01:00:00,5.94206,5.94241,5.94118,5.94143,188000000.0
2006-10-19 01:15:00,5.94135,5.94181,5.9394,5.94018,192000000.0
2006-10-19 01:30:00,5.94013,5.94041,5.93883,5.93994,211000000.0
2006-10-19 01:45:00,5.94005,5.94097,5.93915,5.94031,196000000.0
2006-10-19 02:00:00,5.94008,5.9402,5.93895,5.93903,216000000.0
2006-10-19 02:15:00,5.93933,5.94053,5.93859,5.93919,203000000.0
2006-10-19 02:30:00,5.9395,5.94104,5.93937,5.94022,204000000.0
2006-10-19 02:45:00,5.94032,5.94389,5.9398,5.94351,200000000.0
2006-10-19 03:00:00,5.94337,5.94381,5.94132,5.94162,215000000.0
2006-10-19 03:15:00,5.94131,5.94216,5.94104,5.94194,183000000.0
2006-10-19 03:30:00,5.94198,5.94205,5.94036,5.94112,210000000.0
2006-10-19 03:45:00,5.94077,5.94149,5.93957,5.94067,190000000.0
2006-10-19 04:00:00,5.94042,5.94122,5.93985,5.94106,213000000.0
2006-10-19 04:15:00,5.94112,5.94142,5.93996,5.94097,172000000.0
2006-10-19 04:30:00,5.94089,5.9412,5.93993,5.94052,184000000.0
2006-10-19 04:45:00,5.94043,5.9405,5.93895,5.93955,199000000.0
2006-10-19 05:00:00,5.93949,5.94022,5.9389,5.93981,193000000.0
2006-10-19 05:15:00,5.93975,5.94145,5.93962,5.94102,212000000.0
2006-10-19 05:30:00,5.94083,5.94118,5.93952,5.93952,215000000.0
2006-10-19 05:45:00,5.93964,5.94042,5.93927,5.94042,209000000.0
2006-10-19 06:00:00,5.94058,5.94131,5.94003,5.94049,231000000.0
2006-10-19 06:15:00,5.94034,5.94166,5.94034,5.94131,208000000.0
2006-10-19 06:30:00,5.94159,5.94242,5.94067,5.94165,201000000.0
2006-10-19 06:45:00,5.94141,5.94255,5.94132,5.94204,189000000.0
2006-10-19 07:00:00,5.9421,5.94286,5.94126,5.94263,199000000.0
2006-10-19 07:15:00,5.9426,5.9446,5.94205,5.94342,234000000.0
2006-10-19 07:30:00,5.94308,5.94444,5.9424,5.9424,179000000.0
2006-10-19 07:45:00,5.94205,5.94276,5.94129,5.94269,188000000.0
2006-10-19 08:00:00,5.94255,5.94376,5.942,5.94233,196000000.0
2006-10-19 08:15:00,5.94226,5.9424,5.93897,5.94061,179000000.0
2006-10-19 08:30:00,5.94109,5.94156,5.93842,5.93922,176000000.0
2006-10-19 08:45:00,5.93922,5.94193,5.93882,5.94011,227000000.0
2006-10-19 09:00:00,5.93985,5.94004,5.93749,5.93901,195000000.0
2006-10-19 09:15:00,5.93905,5.93995,5.9378,5.93803,214000000.0
2006-10-19 09:30:00,5.93719,5.93719,5.92996,5.93183,228000000.0
2006-10-19 09:45:00,5.93228,5.93321,5.93027,5.93051,218000000.0
2006-10-19 10:00:00,5.92998,5.93512,5.92998,5.93383,195000000.0
2006-10-19 10:15:00,5.93373,5.9352,5.92864,5.93319,194000000.0
2006-10-19 10:30:00,5.93427,5.93497,5.93089,5.93214,191000000.0
2006-10-19 10:45:00,5.93232,5.93297,5.92626,5.92747,176000000.0
2006-10-19 11:00:00,5.92742,5.92806,5.92283,5.9279,199000000.0
2006-10-19 11:15:00,5.92813,5.92944,5.92563,5.92653,203000000.0
2006-10-19 11:30:00,5.92694,5.92712,5.92243,5.92401,198000000.0
2006-10-19 11:45:00,5.9229,5.92441,5.92137,5.92368,182000000.0
2006-10-19 12:00:00,5.92385,5.92619,5.92262,5.92487,187000000.0
2006-10-19 12:15:00,5.92442,5.92724,5.92349,5.92707,183000000.0
2006-10-19 12:30:00,5.92755,5.9288,5.92446,5.92769,195000000.0
2006-10-19 12:45:00,5.92772,5.92837,5.92476,5.92762,193000000.0
2006-10-19 13:00:00,5.92808,5.92906,5.92442,5.92544,237000000.0
2006-10-19 13:15:00,5.92514,5.92966,5.92464,5.92882,203000000.0
2006-10-19 13:30:00,5.929,5.93033,5.92673,5.92673,175000000.0
2006-10-19 13:45:00,5.9269,5.92804,5.92429,5.92674,181000000.0
2006-10-19 14:00:00,5.92688,5.92965,5.92509,5.92885,188000000.0
2006-10-19 14:15:00,5.92915,5.92929,5.9253,5.92703,193000000.0
2006-10-19 14:30:00,5.9272,5.93297,5.92671,5.93197,200000000.0
2006-10-19 14:45:00,5.93204,5.9329,5.92644,5.92708,187000000.0
2006-10-19 15:00:00,5.92674,5.92879,5.92608,5.92811,205000000.0
2006-10-19 15:15:00,5.92864,5.92864,5.91922,5.92138,198000000.0
2006-10-19 15:30:00,5.92137,5.92362,5.91632,5.91861,182000000.0
2006-10-19 15:45:00,5.91765,5.91898,5.91274,5.91894,230000000.0
2006-10-19 16:00:00,5.91956,5.91965,5.91523,5.91732,195000000.0
2006-10-19 16:15:00,5.91516,5.91966,5.91516,5.91574,182000000.0
2006-10-19 16:30:00,5.91631,5.9183,5.90759,5.9096,217000000.0
2006-10-19 16:45:00,5.90903,5.91255,5.90825,5.91184,177000000.0
2006-10-19 17:00:00,5.91291,5.91291,5.90875,5.91038,192000000.0
2006-10-19 17:15:00,5.90938,5.9136,5.90781,5.9136,188000000.0
2006-10-19 17:30:00,5.91348,5.91348,5.90936,5.91236,203000000.0
2006-10-19 17:45:00,5.91189,5.91558,5.9108,5.91334,212000000.0
2006-10-19 18:00:00,5.91244,5.91281,5.90404,5.91194,203000000.0
2006-10-19 18:15:00,5.91226,5.91325,5.90925,5.91111,191000000.0
2006-10-19 18:30:00,5.91112,5.91141,5.90802,5.9095,208000000.0
2006-10-19 18:45:00,5.90997,5.91141,5.90478,5.90531,200000000.0
2006-10-19 19:00:00,5.90656,5.90772,5.89833,5.90323,214000000.0
2006-10-19 19:15:00,5.90269,5.90387,5.89881,5.90279,195000000.0
2006-10-19 19:30:00,5.90228,5.90292,5.89858,5.90108,199000000.0
2006-10-19 19:45:00,5.90026,5.90218,5.8964,5.89917,209000000.0
2006-10-19 20:00:00,5.89992,5.90016,5.89355,5.89617,198000000.0
2006-10-19 20:15:00,5.89576,5.89664,5.89201,5.89445,192000000.0
2006-10-19 20:30:00,5.89485,5.89561,5.89126,5.89311,218000000.0
2006-10-19 20:45:00,5.89249,5.89795,5.89249,5.89671,194000000.0
2006-10-19 21:00:00,5.89686,5.90068,5.89686,5.90036,200000000.0
2006-10-19 21:15:00,5.90029,5.90087,5.89719,5.89882,178000000.0
2006-10-19 21:30:00,5.89805,5.89928,5.89685,5.89928,212000000.0
2006-10-19 21:45:00,5.89855,5.89946,5.89635,5.89709,196000000.0
2006-10-19 22:00:00,5.89649,5.89877,5.89588,5.89746,210000000.0
2006-10-19 22:15:00,5.89844,5.89983,5.89594,5.89833,201000000.0
2006-10-19 22:30:00,5.89811,5.9004,5.8954,5.8967,179000000.0
2006-10-19 22:45:00,5.89539,5.89945,5.89539,5.89792,202000000.0
2006-10-19 23:00:00,5.89784,5.8995,5.89644,5.89896,194000000.0
2006-10-19 23:15:00,5.89934,5.89977,5.8966,5.8983,195000000.0
2006-10-19 23:30:00,5.89769,5.89962,5.89645,5.89823,214000000.0
2006-10-19 23:45:00,5.89824,5.90006,5.89788,5.89805,219000000.0
2006-10-20 00:00:00,5.89872,5.90076,5.89742,5.89924,195000000.0
2006-10-20 00:15:00,5.89833,5.90001,5.89665,5.8983,191000000.0
2006-10-20 00:30:00,5.89881,5.89902,5.89693,5.89723,205000000.0
2006-10-20 00:45:00,5.89745,5.89905,5.89666,5.8982,189000000.0
2006-10-20 01:00:00,5.89814,5.89935,5.89619,5.89655,188000000.0
2006-10-20 01:15:00,5.89699,5.89961,5.89626,5.89961,192000000.0
2006-10-20 01:30:00,5.89928,5.89928,5.89631,5.89701,211000000.0
2006-10-20 01:45:00,5.89699,5.89874,5.89545,5.89648,196000000.0
2006-10-20 02:00:00,5.89679,5.89816,5.89529,5.89599,216000000.0
2006-10-20 02:15:00,5.89572,5.89653,5.89156,5.89299,203000000.0
2006-10-20 02:30:00,5.89314,5.8952,5.89225,5.89335,204000000.0
2006-10-20 02:45:00,5.89338,5.8951,5.89298,5.89442,200000000.0
2006-10-20 03:00:00,5.89495,5.89518,5.89069,5.89142,215000000.0
2006-10-20 03:15:00,5.89152,5.89418,5.8915,5.8919,183000000.0
2006-10-20 03:30:00,5.89207,5.89432,5.89084,5.89266,210000000.0
2006-10-20 03:45:00,5.89227,5.89493,5.89217,5.89378,190000000.0
2006-10-20 04:00:00,5.89442,5.89515,5.89192,5.89354,213000000.0
2006-10-20 04:15:00,5.89379,5.89525,5.89282,5.89329,172000000.0
2006-10-20 04:30:00,5.89335,5.89501,5.89279,5.89374,184000000.0
2006-10-20 04:45:00,5.89371,5.89458,5.8925,5.8925,199000000.0
2006-10-20 05:00:00,5.89276,5.89436,5.89146,5.89284,193000000.0
2006-10-20 05:15:00,5.89268,5.8937,5.89078,5.89221,212000000.0
2006-10-20 05:30:00,5.8912,5.89448,5.8912,5.89311,215000000.0
2006-10-20 05:45:00,5.89361,5.89489,5.89196,5.89216,209000000.0
2006-10-20 06:00:00,5.89232,5.89469,5.89204,5.89311,231000000.0
2006-10-20 06:15:00,5.89319,5.8953,5.89258,5.8935,208000000.0
2006-10-20 06:30:00,5.89281,5.89465,5.89214,5.89236,201000000.0
2006-10-20 06:45:00,5.89223,5.89446,5.89159,5.89446,189000000.0
2006-10-20 07:00:00,5.89481,5.89483,5.89164,5.89461,199000000.0
2006-10-20 07:15:00,5.8947,5.8949,5.8915,5.89324,234000000.0
2006-10-20 07:30:00,5.89295,5.8963,5.89148,5.89537,179000000.0
2006-10-20 07:45:00,5.8962,5.89828,5.8953,5.89811,188000000.0
2006-10-20 08:00:00,5.89717,5.89864,5.89601,5.89757,196000000.0
2006-10-20 08:15:00,5.89697,5.90112,5.89569,5.90112,179000000.0
2006-10-20 08:30:00,5.90135,5.90135,5.8975,5.89974,176000000.0
2006-10-20 08:45:00,5.89931,5.90034,5.89525,5.89652,227000000.0
2006-10-20 09:00:00,5.89646,5.89975,5.89638,5.89851,195000000.0
2006-10-20 09:15:00,5.89844,5.90209,5.89683,5.9009,214000000.0
2006-10-20 09:30:00,5.90081,5.90183,5.89821,5.8999,228000000.0
2006-10-20 09:45:00,5.89969,5.90029,5.89669,5.89828,218000000.0
2006-10-20 10:00:00,5.89841,5.90066,5.89744,5.89895,195000000.0
2006-10-20 10:15:00,5.89965,5.90103,5.89776,5.90076,194000000.0
2006-10-20 10:30:00,5.90082,5.90082,5.89598,5.89737,191000000.0
2006-10-20 10:45:00,5.89754,5.89912,5.89464,5.8954,176000000.0
2006-10-20 11:00:00,5.89446,5.8995,5.89324,5.89831,199000000.0
2006-10-20 11:15:00,5.89982,5.90117,5.89782,5.90019,203000000.0
2006-10-20 11:30:00,5.90046,5.90257,5.89928,5.90099,198000000.0
2006-10-20 11:45:00,5.90053,5.9085,5.89878,5.90848,182000000.0
2006-10-20 12:00:00,5.9092,5.91052,5.9063,5.90696,187000000.0
2006-10-20 12:15:00,5.90741,5.90861,5.90464,5.90583,183000000.0
2006-10-20 12:30:00,5.90595,5.90659,5.9035,5.90648,195000000.0
2006-10-20 12:45:00,5.90693,5.90858,5.90543,5.9078,193000000.0
2006-10-20 13:00:00,5.90804,5.90824,5.90552,5.90702,237000000.0
2006-10-20 13:15:00,5.90682,5.90708,5.90196,5.90206,203000000.0
2006-10-20 13:30:00,5.90326,5.9044,5.90096,5.90284,175000000.0
2006-10-20 13:45:00,5.90284,5.90565,5.90071,5.90451,181000000.0
2006-10-20 14:00:00,5.90488,5.90619,5.90117,5.90254,188000000.0
2006-10-20 14:15:00,5.90284,5.90497,5.90081,5.90359,193000000.0
2006-10-20 14:30:00,5.90379,5.90431,5.89793,5.90071,200000000.0
2006-10-20 14:45:00,5.90136,5.90248,5.89804,5.89894,187000000.0
2006-10-20 15:00:00,5.89872,5.89941,5.89596,5.89848,205000000.0
2006-10-20 15:15:00,5.89723,5.89907,5.89525,5.89626,198000000.0
2006-10-20 15:30:00,5.89606,5.90004,5.89462,5.89972,182000000.0
2006-10-20 15:45:00,5.89992,5.90256,5.89786,5.90037,230000000.0
2006-10-20 16:00:00,5.90015,5.9076,5.90015,5.90561,195000000.0
2006-10-20 16:15:00,5.90528,5.90811,5.90273,5.90481,182000000.0
2006-10-20 16:30:00,5.90473,5.91093,5.90361,5.9089,217000000.0
2006-10-20 16:45:00,5.90827,5.91148,5.90612,5.90966,177000000.0
2006-10-20 17:00:00,5.90951,5.90951,5.90469,5.90756,192000000.0
2006-10-20 17:15:00,5.90762,5.90891,5.90555,5.90661,188000000.0
2006-10-20 17:30:00,5.90609,5.90618,5.9022,5.90411,203000000.0
2006-10-20 17:45:00,5.90476,5.90576,5.90293,5.90392,212000000.0
2006-10-20 18:00:00,5.90378,5.9069,5.90378,5.9065,203000000.0
2006-10-20 18:15:00,5.90697,5.90747,5.90443,5.90568,191000000.0
2006-10-20 18:30:00,5.90514,5.90628,5.90242,5.90398,208000000.0
2006-10-20 18:45:00,5.90393,5.90414,5.90093,5.90158,200000000.0
2006-10-20 19:00:00,5.90208,5.904,5.90163,5.90208,214000000.0
2006-10-20 19:15:00,5.90191,5.90359,5.9004,5.90072,195000000.0
2006-10-20 19:30:00,5.90041,5.90552,5.90033,5.90429,199000000.0
2006-10-20 19:45:00,5.90401,5.90531,5.90265,5.90348,209000000.0
2006-10-20 20:00:00,5.90371,5.905,5.90239,5.90262,198000000.0
2006-10-20 20:15:00,5.903,5.90436,5.90043,5.90214,192000000.0
2006-10-20 20:30:00,5.90325,5.90376,5.90049,5.90179,218000000.0
2006-10-20 20:45:00,5.90237,5.90341,5.89983,5.90084,194000000.0
2006-10-20 21:00:00,5.9007,5.9025,5.89824,5.89874,200000000.0
2006-10-20 21:15:00,5.89875,5.90053,5.89771,5.8997,178000000.0
2006-10-20 21:30:00,5.89991,5.9027,5.89946,5.90182,212000000.0
2006-10-20 21:45:00,5.90164,5.90289,5.90008,5.90118,196000000.0
2006-10-20 22:00:00,5.90026,5.9042,5.90026,5.9022,210000000.0
2006-10-20 22:15:00,5.90222,5.90396,5.90065,5.90298,201000000.0
2006-10-20 22:30:00,5.90317,5.90464,5.90222,5.9035,179000000.0
2006-10-20 22:45:00,5.90399,5.90579,5.90263,5.90275,202000000.0
2006-10-23 02:00:00,5.90144,5.90278,5.89716,5.90063,216000000.0
2006-10-23 02:15:00,5.901,5.90254,5.89641,5.90094,203000000.0
2006-10-23 02:30:00,5.90102,5.90301,5.89808,5.90289,204000000.0
2006-10-23 02:45:00,5.90298,5.90314,5.90103,5.90179,200000000.0
2006-10-23 03:00:00,5.9014,5.90495,5.89844,5.90366,215000000.0
2006-10-23 03:15:00,5.9044,5.90515,5.89962,5.9025,183000000.0
2006-10-23 03:30:00,5.90349,5.90566,5.90249,5.9049,210000000.0
2006-10-23 03:45:00,5.90384,5.90606,5.90339,5.90606,190000000.0
2006-10-23 04:00:00,5.90604,5.90631,5.90232,5.90314,213000000.0
2006-10-23 04:15:00,5.90288,5.90481,5.90162,5.90298,172000000.0
2006-10-23 04:30:00,5.90296,5.90644,5.89933,5.90405,184000000.0
2006-10-23 04:45:00,5.90396,5.90535,5.90099,5.90362,199000000.0
2006-10-23 05:00:00,5.90351,5.90415,5.90143,5.90211,193000000.0
2006-10-23 05:15:00,5.90201,5.90368,5.90155,5.90241,212000000.0
2006-10-23 05:30:00,5.90255,5.90422,5.9014,5.90272,215000000.0
2006-10-23 05:45:00,5.90311,5.90512,5.90187,5.90322,209000000.0
2006-10-23 06:00:00,5.90301,5.90525,5.90202,5.90525,231000000.0
2006-10-23 06:15:00,5.90525,5.90548,5.90172,5.90339,208000000.0
2006-10-23 06:30:00,5.90386,5.90392,5.90066,5.90341,201000000.0
2006-10-23 06:45:00,5.90345,5.90431,5.90116,5.90228,189000000.0
2006-10-23 07:00:00,5.90207,5.90438,5.90103,5.90218,199000000.0
2006-10-23 07:15:00,5.90241,5.90452,5.90132,5.90257,234000000.0
2006-10-23 07:30:00,5.90247,5.90581,5.9017,5.90412,179000000.0
2006-10-23 07:45:00,5.90472,5.90743,5.90375,5.90743,188000000.0
2006-10-23 08:00:00,5.90645,5.90826,5.90527,5.9078,196000000.0
2006-10-23 08:15:00,5.90844,5.91339,5.90702,5.91071,179000000.0
2006-10-23 08:30:00,5.91116,5.91496,5.90957,5.91327,176000000.0
2006-10-23 08:45:00,5.91439,5.91667,5.91259,5.91323,227000000.0
2006-10-23 09:00:00,5.91438,5.91792,5.91311,5.91647,195000000.0
2006-10-23 09:15:00,5.91713,5.91829,5.91557,5.91703,214000000.0
2006-10-23 09:30:00,5.91778,5.9184,5.91426,5.91554,228000000.0
2006-10-23 09:45:00,5.91578,5.91606,5.91243,5.91353,218000000.0
2006-10-23 10:00:00,5.91383,5.91581,5.91276,5.91512,195000000.0
2006-10-23 10:15:00,5.9159,5.91811,5.91408,5.91708,194000000.0
2006-10-23 10:30:00,5.91755,5.91965,5.91531,5.91965,191000000.0
2006-10-23 10:45:00,5.9181,5.92221,5.91796,5.92174,176000000.0
2006-10-23 11:00:00,5.92147,5.92815,5.9198,5.92646,199000000.0
2006-10-23 11:15:00,5.92709,5.92929,5.92504,5.9287,203000000.0
2006-10-23 11:30:00,5.92956,5.92966,5.92576,5.9281,198000000.0
2006-10-23 11:45:00,5.9289,5.93254,5.92524,5.93135,182000000.0
2006-10-23 12:00:00,5.9319,5.93385,5.92982,5.93258,187000000.0
2006-10-23 12:15:00,5.93229,5.9358,5.93075,5.93264,183000000.0
2006-10-23 12:30:00,5.93265,5.93355,5.92894,5.93042,195000000.0
2006-10-23 12:45:00,5.92997,5.93392,5.92842,5.93384,193000000.0
2006-10-23 13:00:00,5.93318,5.93448,5.9315,5.93379,237000000.0
2006-10-23 13:15:00,5.93359,5.93378,5.93093,5.9312,203000000.0
2006-10-23 13:30:00,5.93043,5.93427,5.92945,5.93221,175000000.0
2006-10-23 13:45:00,5.932,5.93259,5.92931,5.93149,181000000.0
2006-10-23 14:00:00,5.93164,5.93226,5.92935,5.93088,188000000.0
2006-10-23 14:15:00,5.93128,5.93434,5.93002,5.93367,193000000.0
2006-10-23 14:30:00,5.93364,5.93552,5.93026,5.93544,200000000.0
2006-10-23 14:45:00,5.93541,5.93957,5.93359,5.93712,187000000.0
2006-10-23 15:00:00,5.93736,5.93852,5.93539,5.93761,205000000.0
2006-10-23 15:15:00,5.93784,5.9408,5.93398,5.93942,198000000.0
2006-10-23 15:30:00,5.93991,5.94059,5.93615,5.93766,182000000.0
2006-10-23 15:45:00,5.93635,5.93978,5.936,5.93813,230000000.0
2006-10-23 16:00:00,5.93736,5.9382,5.93303,5.93485,195000000.0
2006-10-23 16:15:00,5.93506,5.93757,5.93322,5.93681,182000000.0
2006-10-23 16:30:00,5.93705,5.93875,5.93449,5.93792,217000000.0
2006-10-23 16:45:00,5.93774,5.93913,5.93361,5.93456,177000000.0
2006-10-23 17:00:00,5.93493,5.93739,5.93298,5.93514,192000000.0
2006-10-23 17:15:00,5.93586,5.93846,5.93427,5.93552,188000000.0
2006-10-23 17:30:00,5.93535,5.93948,5.93314,5.93705,203000000.0
2006-10-23 17:45:00,5.93711,5.9393,5.93522,5.93776,212000000.0
2006-10-23 18:00:00,5.93791,5.93841,5.93469,5.93582,203000000.0
2006-10-23 18:15:00,5.93519,5.93638,5.93323,5.93418,191000000.0
2006-10-23 18:30:00,5.93386,5.93532,5.93224,5.93489,208000000.0
2006-10-23 18:45:00,5.93579,5.93742,5.93423,5.93685,200000000.0
2006-10-23 19:00:00,5.93744,5.93891,5.93557,5.9371,214000000.0
2006-10-23 19:15:00,5.937,5.93912,5.93523,5.9374,195000000.0
2006-10-23 19:30:00,5.9372,5.93892,5.9351,5.93668,199000000.0
2006-10-23 19:45:00,5.93669,5.93944,5.9354,5.93801,209000000.0
2006-10-23 20:00:00,5.93896,5.93915,5.93643,5.9366,198000000.0
2006-10-23 20:15:00,5.93654,5.93809,5.93503,5.93695,192000000.0
2006-10-23 20:30:00,5.93599,5.93767,5.93401,5.93496,218000000.0
2006-10-23 20:45:00,5.93483,5.93627,5.93286,5.93385,194000000.0
2006-10-23 21:00:00,5.93402,5.93492,5.93224,5.93423,200000000.0
2006-10-23 21:15:00,5.93355,5.93458,5.93189,5.93292,178000000.0
2006-10-23 21:30:00,5.93265,5.93593,5.93221,5.93469,212000000.0
2006-10-23 21:45:00,5.93471,5.93669,5.93379,5.93409,196000000.0
2006-10-23 22:00:00,5.93371,5.93616,5.93271,5.93505,210000000.0
2006-10-23 22:15:00,5.93491,5.93551,5.9334,5.93474,201000000.0
2006-10-23 22:30:00,5.9344,5.93611,5.93302,5.93365,179000000.0
2006-10-23 22:45:00,5.93364,5.93592,5.93148,5.93317,202000000.0
2006-10-23 23:00:00,5.93373,5.93512,5.93202,5.93475,194000000.0
2006-10-23 23:15:00,5.93427,5.937,5.9336,5.93655,195000000.0
2006-10-23 23:30:00,5.93682,5.93713,5.93291,5.93553,214000000.0
2006-10-23 23:45:00,5.93512,5.93748,5.93479,5.935,219000000.0
2006-10-24 00:00:00,5.93515,5.93668,5.93357,5.93442,195000000.0
2006-10-24 00:15:00,5.9345,5.93568,5.93331,5.93331,191000000.0
2006-10-24 00:30:00,5.9334,5.93533,5.93302,5.93355,205000000.0
2006-10-24 00:45:00,5.93371,5.93598,5.93341,5.93524,189000000.0
2006-10-24 01:00:00,5.93538,5.9364,5.93383,5.9353,188000000.0
2006-10-24 01:15:00,5.93533,5.93659,5.93389,5.93533,192000000.0
2006-10-24 01:30:00,5.93524,5.93703,5.9344,5.93612,211000000.0
2006-10-24 01:45:00,5.93658,5.93713,5.93433,5.93519,196000000.0
2006-10-24 02:00:00,5.93527,5.93677,5.93364,5.93396,216000000.0
2006-10-24 02:15:00,5.93408,5.93846,5.93408,5.93846,203000000.0
2006-10-24 02:30:00,5.93811,5.93849,5.93563,5.93661,204000000.0
2006-10-24 02:45:00,5.93734,5.93886,5.93554,5.93748,200000000.0
2006-10-24 03:00:00,5.93674,5.94009,5.93607,5.93796,215000000.0
2006-10-24 03:15:00,5.93776,5.94131,5.93763,5.93883,183000000.0
2006-10-24 03:30:00,5.93906,5.94051,5.93734,5.93942,210000000.0
2006-10-24 03:45:00,5.93868,5.94036,5.93686,5.93707,190000000.0
2006-10-24 04:00:00,5.93728,5.93932,5.93658,5.93871,213000000.0
2006-10-24 04:15:00,5.93815,5.93936,5.93631,5.93654,172000000.0
2006-10-24 04:30:00,5.93652,5.93885,5.93649,5.93726,184000000.0
2006-10-24 04:45:00,5.93718,5.93905,5.93662,5.93756,199000000.0
2006-10-24 05:00:00,5.93713,5.93861,5.93594,5.93615,193000000.0
2006-10-24 05:15:00,5.93641,5.93766,5.93549,5.93715,212000000.0
2006-10-24 05:30:00,5.93748,5.93865,5.93624,5.93716,215000000.0
2006-10-24 05:45:00,5.93733,5.93878,5.93649,5.93822,209000000.0
2006-10-24 06:00:00,5.93729,5.93851,5.93612,5.93803,231000000.0
2006-10-24 06:15:00,5.93716,5.93855,5.9361,5.937,208000000.0
2006-10-24 06:30:00,5.93701,5.93833,5.9359,5.93697,201000000.0
2006-10-24 06:45:00,5.93727,5.93866,5.9359,5.9379,189000000.0
2006-10-24 07:00:00,5.93771,5.93841,5.93571,5.9363,199000000.0
2006-10-24 07:15:00,5.93653,5.93789,5.93513,5.93513,234000000.0
2006-10-24 07:30:00,5.93483,5.93867,5.93483,5.93835,179000000.0
2006-10-24 07:45:00,5.93779,5.94344,5.93779,5.94222,188000000.0
2006-10-24 08:00:00,5.94216,5.94406,5.93829,5.93994,196000000.0
2006-10-24 08:15:00,5.93959,5.94452,5.93914,5.94178,179000000.0
2006-10-24 08:30:00,5.94269,5.94283,5.93846,5.94038,176000000.0
2006-10-24 08:45:00,5.93956,5.94254,5.93906,5.94162,227000000.0
2006-10-24 09:00:00,5.94244,5.94244,5.93702,5.93815,195000000.0
2006-10-24 09:15:00,5.93836,5.94481,5.93836,5.94431,214000000.0
2006-10-24 09:30:00,5.94365,5.94609,5.94197,5.94484,228000000.0
2006-10-24 09:45:00,5.94536,5.94578,5.94177,5.94243,218000000.0
2006-10-24 10:00:00,5.9439,5.9452,5.93823,5.93931,195000000.0
2006-10-24 10:15:00,5.94044,5.94126,5.93848,5.94031,194000000.0
2006-10-24 10:30:00,5.94065,5.94133,5.93502,5.93643,191000000.0
2006-10-24 10:45:00,5.93491,5.93806,5.93473,5.93668,176000000.0
2006-10-24 11:00:00,5.93698,5.93767,5.93443,5.93541,199000000.0
2006-10-24 11:15:00,5.93702,5.94021,5.9356,5.93927,203000000.0
2006-10-24 11:30:00,5.93953,5.94054,5.93813,5.93927,198000000.0
2006-10-24 11:45:00,5.93928,5.94052,5.93653,5.93735,182000000.0
2006-10-24 12:00:00,5.93892,5.93947,5.93526,5.93786,187000000.0
2006-10-24 12:15:00,5.93788,5.93926,5.93606,5.93692,183000000.0
2006-10-24 12:30:00,5.93736,5.94122,5.9371,5.94034,195000000.0
2006-10-24 12:45:00,5.94027,5.94154,5.93815,5.9395,193000000.0
2006-10-24 13:00:00,5.93937,5.94181,5.93852,5.93956,237000000.0
2006-10-24 13:15:00,5.93952,5.94139,5.93826,5.94075,203000000.0
2006-10-24 13:30:00,5.94087,5.94094,5.93612,5.93665,175000000.0
2006-10-24 13:45:00,5.93578,5.93765,5.93445,5.93645,181000000.0
2006-10-24 14:00:00,5.93664,5.93856,5.93532,5.93856,188000000.0
2006-10-24 14:15:00,5.93935,5.93959,5.93679,5.93701,193000000.0
2006-10-24 14:30:00,5.93715,5.93988,5.93657,5.9376,200000000.0
2006-10-24 14:45:00,5.93733,5.93908,5.93585,5.93636,187000000.0
2006-10-24 15:00:00,5.93672,5.9414,5.93621,5.93837,205000000.0
2006-10-24 15:15:00,5.93805,5.94128,5.93805,5.93909,198000000.0
2006-10-24 15:30:00,5.93923,5.9414,5.93883,5.94067,182000000.0
2006-10-24 15:45:00,5.94082,5.94152,5.93842,5.93938,230000000.0
2006-10-24 16:00:00,5.93989,5.94085,5.93681,5.93809,195000000.0
2006-10-24 16:15:00,5.93836,5.94032,5.93798,5.93865,182000000.0
2006-10-24 16:30:00,5.93957,5.93975,5.93643,5.93816,217000000.0
2006-10-24 16:45:00,5.93805,5.93834,5.93477,5.93657,177000000.0
2006-10-24 17:00:00,5.93641,5.93814,5.92975,5.93185,192000000.0
2006-10-24 17:15:00,5.93234,5.93286,5.92592,5.92757,188000000.0
2006-10-24 17:30:00,5.92738,5.929,5.92237,5.92368,203000000.0
2006-10-24 17:45:00,5.92549,5.9288,5.92345,5.92726,212000000.0
2006-10-24 18:00:00,5.92717,5.92888,5.92396,5.92455,203000000.0
2006-10-24 18:15:00,5.92522,5.92717,5.92342,5.92533,191000000.0
2006-10-24 18:30:00,5.9254,5.9271,5.92435,5.92485,208000000.0
2006-10-24 18:45:00,5.92528,5.92748,5.92339,5.92426,200000000.0
2006-10-24 19:00:00,5.92419,5.92594,5.92363,5.92464,214000000.0
2006-10-24 19:15:00,5.92473,5.92581,5.92292,5.92405,195000000.0
2006-10-24 19:30:00,5.9236,5.92442,5.92093,5.92149,199000000.0
2006-10-24 19:45:00,5.9213,5.92565,5.9213,5.92302,209000000.0
2006-10-24 20:00:00,5.92269,5.92555,5.92248,5.9237,198000000.0
2006-10-24 20:15:00,5.92343,5.92425,5.92176,5.92182,192000000.0
2006-10-24 20:30:00,5.9222,5.92476,5.92211,5.92344,218000000.0
2006-10-24 20:45:00,5.92355,5.92715,5.92355,5.92608,194000000.0
2006-10-24 21:00:00,5.92589,5.92859,5.92543,5.92716,200000000.0
2006-10-24 21:15:00,5.92745,5.92958,5.92613,5.92884,178000000.0
2006-10-24 21:30:00,5.92881,5.92953,5.92689,5.92832,212000000.0
2006-10-24 21:45:00,5.92796,5.93133,5.92756,5.92879,196000000.0
2006-10-24 22:00:00,5.92894,5.93057,5.92769,5.92799,210000000.0
2006-10-24 22:15:00,5.92834,5.93049,5.92784,5.92837,201000000.0
2006-10-24 22:30:00,5.92746,5.93022,5.92711,5.93022,179000000.0
2006-10-24 22:45:00,5.92944,5.93126,5.9279,5.93118,202000000.0
2006-10-24 23:00:00,5.93089,5.93272,5.92915,5.9313,194000000.0
2006-10-24 23:15:00,5.93129,5.93273,5.92907,5.93068,195000000.0
2006-10-24 23:30:00,5.93202,5.93384,5.93047,5.93132,214000000.0
2006-10-24 23:45:00,5.93102,5.93368,5.93102,5.93199,219000000.0
2006-10-25 00:00:00,5.93199,5.93264,5.93014,5.93173,195000000.0
2006-10-25 00:15:00,5.93171,5.93248,5.93004,5.93049,191000000.0
2006-10-25 00:30:00,5.931,5.93184,5.9294,5.92963,205000000.0
2006-10-25 00:45:00,5.92933,5.93141,5.92865,5.92907,189000000.0
2006-10-25 01:00:00,5.92922,5.93184,5.9285,5.92868,188000000.0
2006-10-25 01:15:00,5.92888,5.93196,5.92872,5.9303,192000000.0
2006-10-25 01:30:00,5.93061,5.93188,5.92944,5.93002,211000000.0
2006-10-25 01:45:00,5.92986,5.93194,5.92877,5.9302,196000000.0
2006-10-25 02:00:00,5.93017,5.93108,5.9285,5.92943,216000000.0
2006-10-25 02:15:00,5.92941,5.93001,5.92629,5.92685,203000000.0
2006-10-25 02:30:00,5.92716,5.92854,5.92541,5.92636,204000000.0
2006-10-25 02:45:00,5.92664,5.93062,5.92536,5.92626,200000000.0
2006-10-25 03:00:00,5.9271,5.92744,5.92262,5.92433,215000000.0
2006-10-25 03:15:00,5.9243,5.92686,5.9237,5.92645,183000000.0
2006-10-25 03:30:00,5.92662,5.92755,5.92481,5.9265,210000000.0
2006-10-25 03:45:00,5.92598,5.9279,5.92518,5.92599,190000000.0
2006-10-25 04:00:00,5.92636,5.92767,5.92381,5.92426,213000000.0
2006-10-25 04:15:00,5.92482,5.92569,5.92271,5.92543,172000000.0
2006-10-25 04:30:00,5.92414,5.92594,5.92194,5.92327,184000000.0
2006-10-25 04:45:00,5.92348,5.92657,5.92235,5.92539,199000000.0
2006-10-25 05:00:00,5.92558,5.92648,5.92269,5.92448,193000000.0
2006-10-25 05:15:00,5.92498,5.92566,5.92317,5.92355,212000000.0
2006-10-25 05:30:00,5.92364,5.92549,5.92211,5.92218,215000000.0
2006-10-25 05:45:00,5.92319,5.9245,5.92121,5.92222,209000000.0
2006-10-25 06:00:00,5.92398,5.9272,5.923,5.92483,231000000.0
2006-10-25 06:15:00,5.92468,5.92691,5.92467,5.92543,208000000.0
2006-10-25 06:30:00,5.92543,5.92773,5.92498,5.92619,201000000.0
2006-10-25 06:45:00,5.92576,5.92797,5.92497,5.92586,189000000.0
2006-10-25 07:00:00,5.92564,5.92771,5.92489,5.92675,199000000.0
2006-10-25 07:15:00,5.92681,5.92682,5.92439,5.92576,234000000.0
2006-10-25 07:30:00,5.92523,5.92853,5.92261,5.92495,179000000.0
2006-10-25 07:45:00,5.92449,5.92823,5.92449,5.92726,188000000.0
2006-10-25 08:00:00,5.92591,5.92786,5.92434,5.92692,196000000.0
2006-10-25 08:15:00,5.92649,5.92745,5.92456,5.92741,179000000.0
2006-10-25 08:30:00,5.92777,5.92857,5.92551,5.92753,176000000.0
2006-10-25 08:45:00,5.92703,5.92963,5.92493,5.92963,227000000.0
2006-10-25 09:00:00,5.92934,5.93155,5.92787,5.93101,195000000.0
2006-10-25 09:15:00,5.93083,5.93125,5.92703,5.92866,214000000.0
2006-10-25 09:30:00,5.9287,5.92976,5.92547,5.92693,228000000.0
2006-10-25 09:45:00,5.92693,5.9293,5.92412,5.92839,218000000.0
2006-10-25 10:00:00,5.92939,5.9294,5.92051,5.92412,195000000.0
2006-10-25 10:15:00,5.92413,5.92758,5.92352,5.92542,194000000.0
2006-10-25 10:30:00,5.92591,5.92838,5.9247,5.92706,191000000.0
2006-10-25 10:45:00,5.92686,5.92711,5.9244,5.92569,176000000.0
2006-10-25 11:00:00,5.92624,5.92649,5.92183,5.92365,199000000.0
2006-10-25 11:15:00,5.92397,5.92469,5.92185,5.92328,203000000.0
2006-10-25 11:30:00,5.92344,5.9259,5.92242,5.92308,198000000.0
2006-10-25 11:45:00,5.92303,5.92541,5.92288,5.92481,182000000.0
2006-10-25 12:00:00,5.92478,5.9253,5.92188,5.92327,187000000.0
2006-10-25 12:15:00,5.92356,5.92398,5.91951,5.92177,183000000.0
2006-10-25 12:30:00,5.92127,5.92162,5.91483,5.91732,195000000.0
2006-10-25 12:45:00,5.91726,5.91894,5.91639,5.91823,193000000.0
2006-10-25 13:00:00,5.91784,5.91857,5.91451,5.91689,237000000.0
2006-10-25 13:15:00,5.91726,5.91985,5.91512,5.91779,203000000.0
2006-10-25 13:30:00,5.91766,5.9198,5.91651,5.9186,175000000.0
2006-10-25 13:45:00,5.9189,5.91993,5.91558,5.91784,181000000.0
2006-10-25 14:00:00,5.91783,5.92097,5.91637,5.91975,188000000.0
2006-10-25 14:15:00,5.92057,5.92154,5.91824,5.91905,193000000.0
2006-10-25 14:30:00,5.91873,5.91994,5.91436,5.91721,200000000.0
2006-10-25 14:45:00,5.91697,5.9181,5.91573,5.91808,187000000.0
2006-10-25 15:00:00,5.91778,5.92012,5.91612,5.91848,205000000.0
2006-10-25 15:15:00,5.918,5.92357,5.9176,5.92283,198000000.0
2006-10-25 15:30:00,5.92176,5.92363,5.9204,5.92192,182000000.0
2006-10-25 15:45:00,5.92204,5.92207,5.91777,5.92191,230000000.0
2006-10-25 16:00:00,5.92205,5.92253,5.91762,5.91905,195000000.0
2006-10-25 16:15:00,5.91773,5.91931,5.91254,5.9147,182000000.0
2006-10-25 16:30:00,5.9151,5.91802,5.91361,5.91721,217000000.0
2006-10-25 16:45:00,5.91723,5.91757,5.91296,5.91529,177000000.0
2006-10-25 17:00:00,5.91556,5.91578,5.91191,5.91297,192000000.0
2006-10-25 17:15:00,5.91301,5.91442,5.90978,5.91153,188000000.0
2006-10-25 17:30:00,5.91189,5.91654,5.91184,5.91302,203000000.0
2006-10-25 17:45:00,5.91401,5.91526,5.91186,5.91436,212000000.0
2006-10-25 18:00:00,5.91456,5.91763,5.91293,5.91691,203000000.0
2006-10-25 18:15:00,5.91742,5.91751,5.91475,5.91501,191000000.0
2006-10-25 18:30:00,5.91558,5.9171,5.91339,5.91506,208000000.0
2006-10-25 18:45:00,5.91681,5.91704,5.91297,5.91572,200000000.0
2006-10-25 19:00:00,5.91574,5.91654,5.91399,5.91577,214000000.0
2006-10-25 19:15:00,5.91567,5.91793,5.91511,5.91793,195000000.0
2006-10-25 19:30:00,5.91736,5.91813,5.91505,5.91696,199000000.0
2006-10-25 19:45:00,5.91719,5.91829,5.91474,5.91671,209000000.0
2006-10-25 20:00:00,5.91676,5.92078,5.91576,5.91702,198000000.0
2006-10-25 20:15:00,5.91678,5.92066,5.90115,5.91404,192000000.0
2006-10-25 20:30:00,5.91455,5.91559,5.90655,5.90738,218000000.0
2006-10-25 20:45:00,5.90721,5.90771,5.90141,5.9029,194000000.0
2006-10-25 21:00:00,5.90349,5.90505,5.89945,5.90416,200000000.0
2006-10-25 21:15:00,5.9046,5.90536,5.90164,5.90197,178000000.0
2006-10-25 21:30:00,5.90154,5.90513,5.90154,5.90307,212000000.0
2006-10-25 21:45:00,5.90261,5.90654,5.90261,5.90629,196000000.0
2006-10-25 22:00:00,5.9049,5.90906,5.90471,5.90572,210000000.0
2006-10-25 22:15:00,5.90596,5.90883,5.90578,5.90814,201000000.0
2006-10-25 22:30:00,5.90741,5.90831,5.90579,5.9066,179000000.0
2006-10-25 22:45:00,5.90688,5.90968,5.90635,5.90966,202000000.0
2006-10-25 23:00:00,5.91025,5.91026,5.90691,5.90902,194000000.0
2006-10-25 23:15:00,5.90821,5.91062,5.90724,5.90945,195000000.0
2006-10-25 23:30:00,5.90963,5.91036,5.908,5.9086,214000000.0
2006-10-25 23:45:00,5.90817,5.90924,5.9051,5.90519,219000000.0
2006-10-26 00:00:00,5.90509,5.90736,5.90338,5.90572,195000000.0
2006-10-26 00:15:00,5.90533,5.90554,5.90067,5.90138,191000000.0
2006-10-26 00:30:00,5.90159,5.90387,5.90048,5.90237,205000000.0
2006-10-26 00:45:00,5.90224,5.904,5.90176,5.90332,189000000.0
2006-10-26 01:00:00,5.9033,5.90477,5.9019,5.90449,188000000.0
2006-10-26 01:15:00,5.90418,5.90418,5.9018,5.90258,192000000.0
2006-10-26 01:30:00,5.90252,5.90389,5.90162,5.90271,211000000.0
2006-10-26 01:45:00,5.90298,5.90495,5.90185,5.90292,196000000.0
2006-10-26 02:00:00,5.90327,5.90415,5.90144,5.9024,216000000.0
2006-10-26 02:15:00,5.9025,5.90369,5.89966,5.90025,203000000.0
2006-10-26 02:30:00,5.90043,5.90268,5.89894,5.90015,204000000.0
2006-10-26 02:45:00,5.90102,5.90266,5.90026,5.90107,200000000.0
2006-10-26 03:00:00,5.90096,5.90241,5.90007,5.9016,215000000.0
2006-10-26 03:15:00,5.90162,5.9024,5.89882,5.89919,183000000.0
2006-10-26 03:30:00,5.90036,5.90157,5.8985,5.90066,210000000.0
2006-10-26 03:45:00,5.90002,5.9011,5.89555,5.89736,190000000.0
2006-10-26 04:00:00,5.89772,5.89794,5.89085,5.89255,213000000.0
2006-10-26 04:15:00,5.89282,5.89554,5.8924,5.89431,172000000.0
2006-10-26 04:30:00,5.89413,5.89506,5.88992,5.89147,184000000.0
2006-10-26 04:45:00,5.89095,5.89353,5.8906,5.89311,199000000.0
2006-10-26 05:00:00,5.89161,5.89317,5.88958,5.89021,193000000.0
2006-10-26 05:15:00,5.89035,5.89373,5.88993,5.89156,212000000.0
2006-10-26 05:30:00,5.89223,5.89469,5.89058,5.89255,215000000.0
2006-10-26 05:45:00,5.89227,5.89368,5.89165,5.8919,209000000.0
2006-10-26 06:00:00,5.89208,5.89426,5.89108,5.89312,231000000.0
2006-10-26 06:15:00,5.89269,5.89618,5.89269,5.89425,208000000.0
2006-10-26 06:30:00,5.89484,5.89706,5.89327,5.89424,201000000.0
2006-10-26 06:45:00,5.89382,5.89505,5.89273,5.89299,189000000.0
2006-10-26 07:00:00,5.89437,5.89599,5.89199,5.89515,199000000.0
2006-10-26 07:15:00,5.89556,5.89705,5.89406,5.89591,234000000.0
2006-10-26 07:30:00,5.89596,5.89629,5.89371,5.8956,179000000.0
2006-10-26 07:45:00,5.89563,5.89762,5.89443,5.89669,188000000.0
2006-10-26 08:00:00,5.89719,5.89855,5.89456,5.89634,196000000.0
2006-10-26 08:15:00,5.89555,5.89653,5.89287,5.89487,179000000.0
2006-10-26 08:30:00,5.89543,5.89543,5.89128,5.89359,176000000.0
2006-10-26 08:45:00,5.89427,5.89461,5.8874,5.88866,227000000.0
2006-10-26 09:00:00,5.88854,5.88854,5.88182,5.88549,195000000.0
2006-10-26 09:15:00,5.88566,5.88642,5.87944,5.88464,214000000.0
2006-10-26 09:30:00,5.88504,5.88564,5.88176,5.88476,228000000.0
2006-10-26 09:45:00,5.88491,5.88639,5.8831,5.88501,218000000.0
2006-10-26 10:00:00,5.88528,5.88658,5.88212,5.88355,195000000.0
2006-10-26 10:15:00,5.88354,5.88463,5.87798,5.88038,194000000.0
2006-10-26 10:30:00,5.88176,5.88432,5.87932,5.88397,191000000.0
2006-10-26 10:45:00,5.88422,5.88422,5.88089,5.88288,176000000.0
2006-10-26 11:00:00,5.8817,5.88465,5.88109,5.88208,199000000.0
2006-10-26 11:15:00,5.88161,5.88319,5.88073,5.88182,203000000.0
2006-10-26 11:30:00,5.88148,5.88423,5.88069,5.88212,198000000.0
2006-10-26 11:45:00,5.88199,5.88392,5.88054,5.88104,182000000.0
2006-10-26 12:00:00,5.88116,5.88413,5.88097,5.88411,187000000.0
2006-10-26 12:15:00,5.88377,5.885,5.88193,5.88435,183000000.0
2006-10-26 12:30:00,5.88463,5.88725,5.88357,5.88516,195000000.0
2006-10-26 12:45:00,5.8861,5.88947,5.88543,5.88786,193000000.0
2006-10-26 13:00:00,5.88727,5.88805,5.8845,5.88715,237000000.0
2006-10-26 13:15:00,5.88699,5.88795,5.88443,5.88557,203000000.0
2006-10-26 13:30:00,5.88569,5.88615,5.88137,5.88204,175000000.0
2006-10-26 13:45:00,5.88207,5.88476,5.88163,5.88475,181000000.0
2006-10-26 14:00:00,5.8848,5.88709,5.8837,5.88635,188000000.0
2006-10-26 14:15:00,5.8855,5.886,5.88141,5.88343,193000000.0
2006-10-26 14:30:00,5.88395,5.88481,5.87636,5.8804,200000000.0
2006-10-26 14:45:00,5.88062,5.8818,5.8776,5.88021,187000000.0
2006-10-26 15:00:00,5.88094,5.88225,5.87767,5.88225,205000000.0
2006-10-26 15:15:00,5.88187,5.88549,5.88099,5.88313,198000000.0
2006-10-26 15:30:00,5.8839,5.88503,5.87927,5.8817,182000000.0
2006-10-26 15:45:00,5.88111,5.88437,5.88111,5.88309,230000000.0
2006-10-26 16:00:00,5.88382,5.88518,5.87693,5.87954,195000000.0
2006-10-26 16:15:00,5.87951,5.8819,5.87801,5.87855,182000000.0
2006-10-26 16:30:00,5.87847,5.87975,5.8734,5.87493,217000000.0
2006-10-26 16:45:00,5.87457,5.88009,5.87457,5.87683,177000000.0
2006-10-26 17:00:00,5.87723,5.88263,5.87667,5.88198,192000000.0
2006-10-26 17:15:00,5.88065,5.88303,5.87634,5.87726,188000000.0
2006-10-26 17:30:00,5.8766,5.87945,5.87429,5.87672,203000000.0
2006-10-26 17:45:00,5.87695,5.87933,5.87578,5.87891,212000000.0
2006-10-26 18:00:00,5.87815,5.879,5.87537,5.87837,203000000.0
2006-10-26 18:15:00,5.87852,5.87852,5.86554,5.86877,191000000.0
2006-10-26 18:30:00,5.8676,5.87142,5.86442,5.8654,208000000.0
2006-10-26 18:45:00,5.86546,5.8669,5.86372,5.8645,200000000.0
2006-10-26 19:00:00,5.86418,5.86661,5.86341,5.86519,214000000.0
2006-10-26 19:15:00,5.86529,5.86622,5.86338,5.86465,195000000.0
2006-10-26 19:30:00,5.86443,5.86612,5.8632,5.86347,199000000.0
2006-10-26 19:45:00,5.86319,5.86642,5.86221,5.86539,209000000.0
2006-10-26 20:00:00,5.8643,5.86935,5.86357,5.86806,198000000.0
2006-10-26 20:15:00,5.86802,5.87054,5.86677,5.86849,192000000.0
2006-10-26 20:30:00,5.86879,5.87009,5.86493,5.86542,218000000.0
2006-10-26 20:45:00,5.86588,5.86798,5.8651,5.86774,194000000.0
2006-10-26 21:00:00,5.86862,5.86893,5.86626,5.86774,200000000.0
2006-10-26 21:15:00,5.86673,5.86833,5.86516,5.86603,178000000.0
2006-10-26 21:30:00,5.86624,5.86876,5.86615,5.86654,212000000.0
2006-10-26 21:45:00,5.86651,5.86945,5.86651,5.86786,196000000.0
2006-10-26 22:00:00,5.86798,5.86981,5.86703,5.86874,210000000.0
2006-10-26 22:15:00,5.86732,5.86938,5.86703,5.86746,201000000.0
2006-10-26 22:30:00,5.86735,5.86843,5.86584,5.86767,179000000.0
2006-10-26 22:45:00,5.86708,5.86786,5.86489,5.86742,202000000.0
2006-10-26 23:00:00,5.86669,5.86842,5.86576,5.86746,194000000.0
2006-10-26 23:15:00,5.868,5.86899,5.8655,5.86659,195000000.0
2006-10-26 23:30:00,5.86662,5.86934,5.86618,5.86892,214000000.0
2006-10-26 23:45:00,5.86888,5.8697,5.8664,5.86902,219000000.0
2006-10-27 00:00:00,5.86929,5.86929,5.86657,5.86866,195000000.0
2006-10-27 00:15:00,5.86896,5.86912,5.86617,5.86763,191000000.0
2006-10-27 00:30:00,5.86766,5.86845,5.86525,5.86526,205000000.0
2006-10-27 00:45:00,5.86552,5.86767,5.86454,5.86662,189000000.0
2006-10-27 01:00:00,5.86649,5.86845,5.86577,5.86672,188000000.0
2006-10-27 01:15:00,5.86666,5.86904,5.86623,5.86718,192000000.0
2006-10-27 01:30:00,5.86781,5.8699,5.86718,5.86943,211000000.0
2006-10-27 01:45:00,5.86979,5.87087,5.86814,5.86905,196000000.0
2006-10-27 02:00:00,5.86886,5.87005,5.86394,5.86646,216000000.0
2006-10-27 02:15:00,5.8662,5.86677,5.86349,5.86391,203000000.0
2006-10-27 02:30:00,5.86402,5.86623,5.86305,5.86355,204000000.0
2006-10-27 02:45:00,5.86283,5.86548,5.85953,5.86126,200000000.0
2006-10-27 03:00:00,5.86158,5.86278,5.85818,5.86138,215000000.0
2006-10-27 03:15:00,5.86067,5.86067,5.85676,5.85903,183000000.0
2006-10-27 03:30:00,5.85789,5.86082,5.85651,5.8594,210000000.0
2006-10-27 03:45:00,5.85929,5.86063,5.85761,5.85892,190000000.0
2006-10-27 04:00:00,5.85884,5.8609,5.8581,5.85941,213000000.0
2006-10-27 04:15:00,5.85986,5.86105,5.85816,5.86001,172000000.0
2006-10-27 04:30:00,5.85984,5.86142,5.85897,5.86085,184000000.0
2006-10-27 04:45:00,5.86053,5.8633,5.85967,5.86169,199000000.0
2006-10-27 05:00:00,5.86198,5.86376,5.86043,5.86222,193000000.0
2006-10-27 05:15:00,5.86268,5.86409,5.86104,5.8621,212000000.0
2006-10-27 05:30:00,5.86192,5.86414,5.86065,5.86134,215000000.0
2006-10-27 05:45:00,5.86151,5.86272,5.86036,5.86164,209000000.0
2006-10-27 06:00:00,5.86232,5.86276,5.85945,5.86004,231000000.0
2006-10-27 06:15:00,5.85998,5.8623,5.85948,5.85948,208000000.0
2006-10-27 06:30:00,5.8597,5.86182,5.85969,5.86055,201000000.0
2006-10-27 06:45:00,5.86092,5.86281,5.85984,5.86281,189000000.0
2006-10-27 07:00:00,5.86318,5.86415,5.86121,5.86279,199000000.0
2006-10-27 07:15:00,5.8629,5.86525,5.86221,5.86327,234000000.0
2006-10-27 07:30:00,5.86307,5.86452,5.86053,5.86282,179000000.0
2006-10-27 07:45:00,5.86292,5.86453,5.86086,5.86259,188000000.0
2006-10-27 08:00:00,5.86109,5.86786,5.86109,5.86643,196000000.0
2006-10-27 08:15:00,5.86635,5.87111,5.86567,5.87025,179000000.0
2006-10-27 08:30:00,5.87007,5.87268,5.86892,5.87127,176000000.0
2006-10-27 08:45:00,5.87171,5.87533,5.86955,5.87364,227000000.0
2006-10-27 09:00:00,5.87485,5.87618,5.87338,5.87446,195000000.0
2006-10-27 09:15:00,5.87389,5.87616,5.87228,5.87598,214000000.0
2006-10-27 09:30:00,5.87621,5.87701,5.87155,5.87419,228000000.0
2006-10-27 09:45:00,5.8741,5.875,5.87061,5.87123,218000000.0
2006-10-27 10:00:00,5.87197,5.87308,5.86964,5.87124,195000000.0
2006-10-27 10:15:00,5.87145,5.87486,5.87004,5.87339,194000000.0
2006-10-27 10:30:00,5.87301,5.87564,5.87301,5.87492,191000000.0
2006-10-27 10:45:00,5.87455,5.8765,5.87258,5.87443,176000000.0
2006-10-27 11:00:00,5.8745,5.87782,5.87386,5.87686,199000000.0
2006-10-27 11:15:00,5.878,5.88138,5.87643,5.87959,203000000.0
2006-10-27 11:30:00,5.87876,5.88041,5.87751,5.87939,198000000.0
2006-10-27 11:45:00,5.87886,5.88017,5.87783,5.87938,182000000.0
2006-10-27 12:00:00,5.87936,5.8795,5.87713,5.87841,187000000.0
2006-10-27 12:15:00,5.87874,5.87986,5.87652,5.87833,183000000.0
2006-10-27 12:30:00,5.87654,5.8787,5.87523,5.87523,195000000.0
2006-10-27 12:45:00,5.87464,5.87611,5.8727,5.87352,193000000.0
2006-10-27 13:00:00,5.87288,5.87304,5.86838,5.87131,237000000.0
2006-10-27 13:15:00,5.87095,5.8723,5.8682,5.8723,203000000.0
2006-10-27 13:30:00,5.87167,5.87291,5.86927,5.87085,175000000.0
2006-10-27 13:45:00,5.87238,5.87267,5.86959,5.87118,181000000.0
2006-10-27 14:00:00,5.87023,5.87233,5.86893,5.87233,188000000.0
2006-10-27 14:15:00,5.872,5.87219,5.86657,5.86833,193000000.0
2006-10-27 14:30:00,5.86732,5.86732,5.85384,5.86304,200000000.0
2006-10-27 14:45:00,5.86379,5.86379,5.85273,5.85713,187000000.0
2006-10-27 15:00:00,5.85811,5.85822,5.8417,5.84361,205000000.0
2006-10-27 15:15:00,5.84403,5.84755,5.84312,5.84564,198000000.0
2006-10-27 15:30:00,5.84448,5.84674,5.84022,5.84349,182000000.0
2006-10-27 15:45:00,5.84358,5.8481,5.8419,5.84751,230000000.0
2006-10-27 16:00:00,5.84756,5.85097,5.8454,5.85062,195000000.0
2006-10-27 16:15:00,5.85142,5.85165,5.84513,5.84698,182000000.0
2006-10-27 16:30:00,5.84739,5.85126,5.84659,5.84754,217000000.0
2006-10-27 16:45:00,5.84687,5.85358,5.8458,5.85358,177000000.0
2006-10-27 17:00:00,5.85358,5.85526,5.84996,5.85473,192000000.0
2006-10-27 17:15:00,5.85419,5.85469,5.84968,5.85324,188000000.0
2006-10-27 17:30:00,5.85293,5.85641,5.85107,5.85186,203000000.0
2006-10-27 17:45:00,5.8518,5.8547,5.85055,5.85336,212000000.0
2006-10-27 18:00:00,5.85179,5.85638,5.85081,5.85135,203000000.0
2006-10-27 18:15:00,5.8505,5.85092,5.84592,5.84817,191000000.0
2006-10-27 18:30:00,5.84861,5.84962,5.84687,5.84782,208000000.0
2006-10-27 18:45:00,5.84803,5.8498,5.84686,5.84769,200000000.0
2006-10-27 19:00:00,5.84831,5.85035,5.84675,5.8487,214000000.0
2006-10-27 19:15:00,5.84814,5.84968,5.84714,5.84835,195000000.0
2006-10-27 19:30:00,5.84821,5.84962,5.84616,5.84779,199000000.0
2006-10-27 19:45:00,5.84769,5.85123,5.84769,5.84918,209000000.0
2006-10-27 20:00:00,5.84894,5.85054,5.8469,5.84854,198000000.0
2006-10-27 20:15:00,5.84931,5.84974,5.84717,5.84834,192000000.0
2006-10-27 20:30:00,5.84882,5.84963,5.8467,5.84737,218000000.0
2006-10-27 20:45:00,5.84717,5.8498,5.84668,5.84847,194000000.0
2006-10-27 21:00:00,5.84845,5.84877,5.84472,5.84668,200000000.0
2006-10-27 21:15:00,5.84674,5.8474,5.84419,5.84533,178000000.0
2006-10-27 21:30:00,5.84511,5.84796,5.84441,5.84708,212000000.0
2006-10-27 21:45:00,5.84726,5.84861,5.84633,5.84684,196000000.0
2006-10-27 22:00:00,5.84701,5.84818,5.8454,5.84719,210000000.0
2006-10-27 22:15:00,5.84705,5.84705,5.84445,5.84571,201000000.0
2006-10-27 22:30:00,5.84509,5.84643,5.84362,5.84538,179000000.0
2006-10-27 22:45:00,5.84508,5.84618,5.84391,5.84576,202000000.0
2006-10-30 02:00:00,5.84937,5.85095,5.8484,5.8493,216000000.0
2006-10-30 02:15:00,5.84985,5.85243,5.84944,5.85118,203000000.0
2006-10-30 02:30:00,5.85235,5.85339,5.8507,5.8511,204000000.0
2006-10-30 02:45:00,5.85117,5.8527,5.84998,5.85007,200000000.0
2006-10-30 03:00:00,5.85013,5.85271,5.8497,5.85056,215000000.0
2006-10-30 03:15:00,5.85151,5.85427,5.85097,5.85288,183000000.0
2006-10-30 03:30:00,5.85259,5.85513,5.85134,5.85282,210000000.0
2006-10-30 03:45:00,5.85241,5.85416,5.85125,5.8534,190000000.0
2006-10-30 04:00:00,5.85256,5.8545,5.85115,5.85264,213000000.0
2006-10-30 04:15:00,5.85263,5.854,5.85146,5.85243,172000000.0
2006-10-30 04:30:00,5.85281,5.85332,5.84884,5.8508,184000000.0
2006-10-30 04:45:00,5.85109,5.85109,5.84805,5.84903,199000000.0
2006-10-30 05:00:00,5.8493,5.85252,5.84897,5.84951,193000000.0
2006-10-30 05:15:00,5.84913,5.85168,5.84913,5.85074,212000000.0
2006-10-30 05:30:00,5.85049,5.8516,5.84881,5.8497,215000000.0
2006-10-30 05:45:00,5.84987,5.85057,5.84846,5.84981,209000000.0
2006-10-30 06:00:00,5.84974,5.85147,5.84853,5.84996,231000000.0
2006-10-30 06:15:00,5.84943,5.851,5.84888,5.84908,208000000.0
2006-10-30 06:30:00,5.84932,5.85043,5.84835,5.84939,201000000.0
2006-10-30 06:45:00,5.84954,5.85029,5.84837,5.84979,189000000.0
2006-10-30 07:00:00,5.84932,5.85193,5.8484,5.85017,199000000.0
2006-10-30 07:15:00,5.85022,5.85053,5.84808,5.84903,234000000.0
2006-10-30 07:30:00,5.84967,5.85149,5.84905,5.85149,179000000.0
2006-10-30 07:45:00,5.85134,5.85479,5.85032,5.85337,188000000.0
2006-10-30 08:00:00,5.85369,5.85616,5.8525,5.85599,196000000.0
2006-10-30 08:15:00,5.85631,5.8584,5.85318,5.8559,179000000.0
2006-10-30 08:30:00,5.85636,5.85782,5.85297,5.85366,176000000.0
2006-10-30 08:45:00,5.85414,5.85418,5.85134,5.85214,227000000.0
2006-10-30 09:00:00,5.85205,5.85339,5.8489,5.8503,195000000.0
2006-10-30 09:15:00,5.85099,5.85814,5.85075,5.85665,214000000.0
2006-10-30 09:30:00,5.85645,5.85781,5.8511,5.85461,228000000.0
2006-10-30 09:45:00,5.85518,5.85582,5.85158,5.85335,218000000.0
2006-10-30 10:00:00,5.85287,5.85777,5.85187,5.85429,195000000.0
2006-10-30 10:15:00,5.854,5.85437,5.85146,5.85265,194000000.0
2006-10-30 10:30:00,5.85296,5.85503,5.85169,5.853,191000000.0
2006-10-30 10:45:00,5.85244,5.85434,5.8497,5.85203,176000000.0
2006-10-30 11:00:00,5.85221,5.85542,5.85174,5.85401,199000000.0
2006-10-30 11:15:00,5.85474,5.85681,5.85261,5.85566,203000000.0
2006-10-30 11:30:00,5.85533,5.85899,5.85493,5.85707,198000000.0
2006-10-30 11:45:00,5.85607,5.85673,5.85253,5.85253,182000000.0
2006-10-30 12:00:00,5.85367,5.85633,5.85272,5.85333,187000000.0
2006-10-30 12:15:00,5.85433,5.85465,5.85165,5.85322,183000000.0
2006-10-30 12:30:00,5.85398,5.85665,5.85098,5.85284,195000000.0
2006-10-30 12:45:00,5.85188,5.85393,5.84977,5.85165,193000000.0
2006-10-30 13:00:00,5.85257,5.85395,5.85069,5.85184,237000000.0
2006-10-30 13:15:00,5.85178,5.85401,5.85052,5.8533,203000000.0
2006-10-30 13:30:00,5.85362,5.85446,5.85104,5.85179,175000000.0
2006-10-30 13:45:00,5.85255,5.85286,5.84945,5.85286,181000000.0
2006-10-30 14:00:00,5.85223,5.85256,5.84977,5.85124,188000000.0
2006-10-30 14:15:00,5.85132,5.85134,5.84633,5.84883,193000000.0
2006-10-30 14:30:00,5.84917,5.85226,5.84752,5.8498,200000000.0
2006-10-30 14:45:00,5.84908,5.85304,5.84791,5.85291,187000000.0
2006-10-30 15:00:00,5.85223,5.85613,5.85183,5.85613,205000000.0
2006-10-30 15:15:00,5.85589,5.85757,5.85381,5.85423,198000000.0
2006-10-30 15:30:00,5.85509,5.8635,5.85509,5.85925,182000000.0
2006-10-30 15:45:00,5.859,5.86027,5.85412,5.85473,230000000.0
2006-10-30 16:00:00,5.85529,5.85681,5.85281,5.85486,195000000.0
2006-10-30 16:15:00,5.85495,5.85708,5.85037,5.85109,182000000.0
2006-10-30 16:30:00,5.85294,5.85681,5.85149,5.85611,217000000.0
2006-10-30 16:45:00,5.85603,5.85623,5.85285,5.85557,177000000.0
2006-10-30 17:00:00,5.8552,5.85633,5.85225,5.85467,192000000.0
2006-10-30 17:15:00,5.85401,5.85971,5.85352,5.85733,188000000.0
2006-10-30 17:30:00,5.85721,5.85943,5.85542,5.85703,203000000.0
2006-10-30 17:45:00,5.85618,5.85794,5.85415,5.85589,212000000.0
2006-10-30 18:00:00,5.85478,5.85662,5.85414,5.85534,203000000.0
2006-10-30 18:15:00,5.8561,5.85799,5.8543,5.85794,191000000.0
2006-10-30 18:30:00,5.85803,5.85856,5.85497,5.85654,208000000.0
2006-10-30 18:45:00,5.85668,5.85785,5.85418,5.85418,200000000.0
2006-10-30 19:00:00,5.85451,5.85651,5.85335,5.85465,214000000.0
2006-10-30 19:15:00,5.85379,5.85635,5.85189,5.853,195000000.0
2006-10-30 19:30:00,5.85258,5.85622,5.85105,5.85282,199000000.0
2006-10-30 19:45:00,5.85333,5.85425,5.85138,5.85353,209000000.0
2006-10-30 20:00:00,5.85218,5.85521,5.85181,5.85295,198000000.0
2006-10-30 20:15:00,5.85256,5.85314,5.84987,5.85034,192000000.0
2006-10-30 20:30:00,5.85017,5.85166,5.84895,5.85003,218000000.0
2006-10-30 20:45:00,5.85041,5.85282,5.84997,5.85136,194000000.0
2006-10-30 21:00:00,5.85029,5.85169,5.84832,5.84958,200000000.0
2006-10-30 21:15:00,5.84975,5.8513,5.84844,5.85008,178000000.0
2006-10-30 21:30:00,5.8504,5.85177,5.84959,5.85052,212000000.0
2006-10-30 21:45:00,5.85114,5.85185,5.84852,5.84872,196000000.0
2006-10-30 22:00:00,5.8483,5.85087,5.8483,5.84992,210000000.0
2006-10-30 22:15:00,5.85106,5.8516,5.8481,5.84927,201000000.0
2006-10-30 22:30:00,5.85032,5.85151,5.84776,5.84836,179000000.0
2006-10-30 22:45:00,5.8491,5.85025,5.84775,5.84952,202000000.0
2006-10-30 23:00:00,5.84948,5.84967,5.84651,5.84823,194000000.0
2006-10-30 23:15:00,5.8483,5.8503,5.84635,5.84866,195000000.0
2006-10-30 23:30:00,5.84951,5.8518,5.84861,5.85064,214000000.0
2006-10-30 23:45:00,5.85038,5.85244,5.84995,5.85045,219000000.0
2006-10-31 00:00:00,5.85039,5.85457,5.85024,5.85241,195000000.0
2006-10-31 00:15:00,5.85277,5.85589,5.85204,5.85575,191000000.0
2006-10-31 00:30:00,5.85536,5.8569,5.85431,5.85437,205000000.0
2006-10-31 00:45:00,5.85519,5.85627,5.85337,5.85543,189000000.0
2006-10-31 01:00:00,5.85492,5.8558,5.85307,5.8533,188000000.0
2006-10-31 01:15:00,5.85313,5.85501,5.85204,5.85295,192000000.0
2006-10-31 01:30:00,5.85336,5.85533,5.85258,5.85433,211000000.0
2006-10-31 01:45:00,5.85429,5.85648,5.85363,5.85462,196000000.0
2006-10-31 02:00:00,5.85423,5.8567,5.85366,5.85487,216000000.0
2006-10-31 02:15:00,5.855,5.85934,5.85482,5.85859,203000000.0
2006-10-31 02:30:00,5.85868,5.86049,5.85659,5.86022,204000000.0
2006-10-31 02:45:00,5.86023,5.86034,5.85597,5.85825,200000000.0
2006-10-31 03:00:00,5.8578,5.85989,5.85622,5.8588,215000000.0
2006-10-31 03:15:00,5.85847,5.86015,5.85735,5.85766,183000000.0
2006-10-31 03:30:00,5.85778,5.8595,5.85714,5.85803,210000000.0
2006-10-31 03:45:00,5.8582,5.8586,5.8563,5.85816,190000000.0
2006-10-31 04:00:00,5.85767,5.8581,5.85336,5.85336,213000000.0
2006-10-31 04:15:00,5.85379,5.85566,5.85316,5.85479,172000000.0
2006-10-31 04:30:00,5.85421,5.85613,5.85227,5.85235,184000000.0
2006-10-31 04:45:00,5.85228,5.85434,5.85095,5.85345,199000000.0
2006-10-31 05:00:00,5.85302,5.8545,5.85214,5.85273,193000000.0
2006-10-31 05:15:00,5.85393,5.85601,5.85235,5.85548,212000000.0
2006-10-31 05:30:00,5.8555,5.85578,5.85327,5.85334,215000000.0
2006-10-31 05:45:00,5.85368,5.85634,5.85357,5.85586,209000000.0
2006-10-31 06:00:00,5.8559,5.85636,5.85476,5.85505,231000000.0
2006-10-31 06:15:00,5.8548,5.85647,5.85415,5.85512,208000000.0
2006-10-31 06:30:00,5.85541,5.85641,5.85348,5.85542,201000000.0
2006-10-31 06:45:00,5.85538,5.85787,5.85341,5.85657,189000000.0
2006-10-31 07:00:00,5.85732,5.85893,5.85486,5.85744,199000000.0
2006-10-31 07:15:00,5.85794,5.85991,5.85508,5.85593,234000000.0
2006-10-31 07:30:00,5.85558,5.85656,5.85335,5.8543,179000000.0
2006-10-31 07:45:00,5.8549,5.85615,5.85269,5.85406,188000000.0
2006-10-31 08:00:00,5.8536,5.85596,5.85289,5.85441,196000000.0
2006-10-31 08:15:00,5.85439,5.85603,5.85314,5.85522,179000000.0
2006-10-31 08:30:00,5.85568,5.8561,5.85322,5.85336,176000000.0
2006-10-31 08:45:00,5.85362,5.85559,5.85304,5.85426,227000000.0
2006-10-31 09:00:00,5.85383,5.85709,5.85383,5.85598,195000000.0
2006-10-31 09:15:00,5.85607,5.86688,5.85512,5.86688,214000000.0
2006-10-31 09:30:00,5.8662,5.87284,5.86456,5.86964,228000000.0
2006-10-31 09:45:00,5.86939,5.87133,5.86772,5.86921,218000000.0
2006-10-31 10:00:00,5.86945,5.86945,5.86517,5.86833,195000000.0
2006-10-31 10:15:00,5.86845,5.87057,5.86697,5.8682,194000000.0
2006-10-31 10:30:00,5.86773,5.87112,5.86377,5.86489,191000000.0
2006-10-31 10:45:00,5.86384,5.86844,5.86381,5.86522,176000000.0
2006-10-31 11:00:00,5.86617,5.86855,5.86386,5.86757,199000000.0
2006-10-31 11:15:00,5.86844,5.86903,5.8643,5.86586,203000000.0
2006-10-31 11:30:00,5.86565,5.86837,5.8647,5.86816,198000000.0
2006-10-31 11:45:00,5.86803,5.86911,5.86579,5.8674,182000000.0
2006-10-31 12:00:00,5.86647,5.86821,5.86419,5.86651,187000000.0
2006-10-31 12:15:00,5.86642,5.86719,5.86343,5.86608,183000000.0
2006-10-31 12:30:00,5.86666,5.86887,5.86487,5.86799,195000000.0
2006-10-31 12:45:00,5.86796,5.86894,5.86669,5.86894,193000000.0
2006-10-31 13:00:00,5.86895,5.86977,5.86756,5.86887,237000000.0
2006-10-31 13:15:00,5.8687,5.86895,5.8677,5.86865,203000000.0
2006-10-31 13:30:00,5.86845,5.86864,5.86723,5.86818,175000000.0
2006-10-31 13:45:00,5.86798,5.86807,5.86676,5.86684,181000000.0
2006-10-31 14:00:00,5.86661,5.86668,5.8641,5.86486,188000000.0
2006-10-31 14:15:00,5.86497,5.86705,5.86395,5.86575,193000000.0
2006-10-31 14:30:00,5.86578,5.86636,5.86499,5.86574,200000000.0
2006-10-31 14:45:00,5.86572,5.86594,5.86357,5.86442,187000000.0
2006-10-31 15:00:00,5.8647,5.86579,5.86171,5.86463,205000000.0
2006-10-31 15:15:00,5.86542,5.86579,5.85731,5.85816,198000000.0
2006-10-31 15:30:00,5.85667,5.86371,5.85667,5.86242,182000000.0
2006-10-31 15:45:00,5.86133,5.86405,5.86022,5.86267,230000000.0
2006-10-31 16:00:00,5.8617,5.8624,5.85826,5.85989,195000000.0
2006-10-31 16:15:00,5.86027,5.86099,5.858,5.85956,182000000.0
2006-10-31 16:30:00,5.85943,5.86112,5.85847,5.8598,217000000.0
2006-10-31 16:45:00,5.85968,5.86033,5.85335,5.85428,177000000.0
2006-10-31 17:00:00,5.85464,5.85464,5.83415,5.83727,192000000.0
2006-10-31 17:15:00,5.83816,5.8396,5.82827,5.82921,188000000.0
2006-10-31 17:30:00,5.82869,5.82989,5.82442,5.82688,203000000.0
2006-10-31 17:45:00,5.82787,5.83372,5.82726,5.83359,212000000.0
2006-10-31 18:00:00,5.83313,5.83313,5.82886,5.82996,203000000.0
2006-10-31 18:15:00,5.8303,5.83106,5.82766,5.82916,191000000.0
2006-10-31 18:30:00,5.82978,5.83093,5.8256,5.82721,208000000.0
2006-10-31 18:45:00,5.82703,5.83067,5.82518,5.82859,200000000.0
2006-10-31 19:00:00,5.82834,5.8307,5.82561,5.82648,214000000.0
2006-10-31 19:15:00,5.82593,5.83129,5.82593,5.83053,195000000.0
2006-10-31 19:30:00,5.83009,5.83108,5.82841,5.82882,199000000.0
2006-10-31 19:45:00,5.8301,5.83158,5.82857,5.83044,209000000.0
2006-10-31 20:00:00,5.82981,5.83261,5.82956,5.8318,198000000.0
2006-10-31 20:15:00,5.8318,5.83436,5.83156,5.83404,192000000.0
2006-10-31 20:30:00,5.8334,5.83414,5.83119,5.83292,218000000.0
2006-10-31 20:45:00,5.83195,5.8352,5.83147,5.83481,194000000.0
2006-10-31 21:00:00,5.83424,5.83502,5.83073,5.83365,200000000.0
2006-10-31 21:15:00,5.83376,5.8347,5.8314,5.83296,178000000.0
2006-10-31 21:30:00,5.83413,5.83685,5.8317,5.8348,212000000.0
2006-10-31 21:45:00,5.83615,5.83643,5.83199,5.83341,196000000.0
2006-10-31 22:00:00,5.83306,5.83419,5.83095,5.83253,210000000.0
2006-10-31 22:15:00,5.83297,5.83458,5.83164,5.8342,201000000.0
2006-10-31 22:30:00,5.83365,5.83476,5.83143,5.83358,179000000.0
2006-10-31 22:45:00,5.83322,5.83408,5.83177,5.83259,202000000.0
2006-10-31 23:00:00,5.8327,5.83449,5.832,5.83221,194000000.0
2006-10-31 23:15:00,5.83276,5.83439,5.83195,5.83274,195000000.0
2006-10-31 23:30:00,5.83321,5.83463,5.83203,5.83277,214000000.0
2006-10-31 23:45:00,5.83343,5.83503,5.83268,5.83406,219000000.0
2006-11-01 00:00:00,5.83431,5.83513,5.83232,5.83307,195000000.0
2006-11-01 00:15:00,5.8332,5.83476,5.83111,5.83283,191000000.0
2006-11-01 00:30:00,5.83324,5.83444,5.83176,5.83271,205000000.0
2006-11-01 00:45:00,5.83281,5.83349,5.83073,5.83177,189000000.0
2006-11-01 01:00:00,5.83206,5.83355,5.83093,5.83289,188000000.0
2006-11-01 01:15:00,5.83289,5.83365,5.83055,5.83177,192000000.0
2006-11-01 01:30:00,5.83183,5.83455,5.83076,5.83292,211000000.0
2006-11-01 01:45:00,5.83271,5.83515,5.83201,5.83318,196000000.0
2006-11-01 02:00:00,5.83336,5.83512,5.83185,5.83331,216000000.0
2006-11-01 02:15:00,5.83323,5.83443,5.83172,5.8329,203000000.0
2006-11-01 02:30:00,5.8334,5.83481,5.83206,5.83297,204000000.0
2006-11-01 02:45:00,5.8326,5.83427,5.83143,5.83218,200000000.0
2006-11-01 03:00:00,5.83194,5.83422,5.83194,5.8336,215000000.0
2006-11-01 03:15:00,5.83328,5.8351,5.83267,5.83366,183000000.0
2006-11-01 03:30:00,5.8338,5.83484,5.83132,5.83187,210000000.0
2006-11-01 03:45:00,5.83156,5.83473,5.83156,5.83236,190000000.0
2006-11-01 04:00:00,5.832,5.83402,5.83123,5.83305,213000000.0
2006-11-01 04:15:00,5.83284,5.83399,5.83146,5.83299,172000000.0
2006-11-01 04:30:00,5.83278,5.83423,5.83177,5.83305,184000000.0
2006-11-01 04:45:00,5.83308,5.83514,5.83268,5.83343,199000000.0
2006-11-01 05:00:00,5.83372,5.83549,5.83296,5.83422,193000000.0
2006-11-01 05:15:00,5.83515,5.83571,5.83299,5.83419,212000000.0
2006-11-01 05:30:00,5.83427,5.83535,5.83272,5.83331,215000000.0
2006-11-01 05:45:00,5.83354,5.83526,5.83297,5.83378,209000000.0
2006-11-01 06:00:00,5.83397,5.83513,5.83252,5.83341,231000000.0
2006-11-01 06:15:00,5.83311,5.83453,5.83232,5.83296,208000000.0
2006-11-01 06:30:00,5.83329,5.83548,5.83261,5.83436,201000000.0
2006-11-01 06:45:00,5.83411,5.83549,5.8325,5.83365,189000000.0
2006-11-01 07:00:00,5.83402,5.83509,5.83241,5.83376,199000000.0
2006-11-01 07:15:00,5.83377,5.83515,5.83263,5.83323,234000000.0
2006-11-01 07:30:00,5.83315,5.83478,5.83267,5.83319,179000000.0
2006-11-01 07:45:00,5.83321,5.83577,5.83277,5.83577,188000000.0
2006-11-01 08:00:00,5.83465,5.83575,5.83233,5.83411,196000000.0
2006-11-01 08:15:00,5.83462,5.83561,5.83226,5.83453,179000000.0
2006-11-01 08:30:00,5.8349,5.8357,5.8336,5.83533,176000000.0
2006-11-01 08:45:00,5.83515,5.83765,5.83444,5.83742,227000000.0
2006-11-01 09:00:00,5.83709,5.83868,5.83538,5.83753,195000000.0
2006-11-01 09:15:00,5.8377,5.8388,5.83523,5.83641,214000000.0
2006-11-01 09:30:00,5.83578,5.83981,5.8353,5.8395,228000000.0
2006-11-01 09:45:00,5.83869,5.84269,5.83668,5.84083,218000000.0
2006-11-01 10:00:00,5.84164,5.84309,5.8377,5.84044,195000000.0
2006-11-01 10:15:00,5.83976,5.84163,5.83815,5.84143,194000000.0
2006-11-01 10:30:00,5.84072,5.84265,5.83886,5.8406,191000000.0
2006-11-01 10:45:00,5.83959,5.84034,5.83597,5.83741,176000000.0
2006-11-01 11:00:00,5.83667,5.83792,5.83477,5.8376,199000000.0
2006-11-01 11:15:00,5.83675,5.84072,5.83647,5.83961,203000000.0
2006-11-01 11:30:00,5.83966,5.84105,5.83789,5.83933,198000000.0
2006-11-01 11:45:00,5.83984,5.84188,5.83799,5.84081,182000000.0
2006-11-01 12:00:00,5.84099,5.84233,5.83611,5.83795,187000000.0
2006-11-01 12:15:00,5.83816,5.83842,5.83565,5.83827,183000000.0
2006-11-01 12:30:00,5.83776,5.83888,5.83618,5.83722,195000000.0
2006-11-01 12:45:00,5.83753,5.83909,5.83595,5.83741,193000000.0
2006-11-01 13:00:00,5.83785,5.83914,5.83642,5.83745,237000000.0
2006-11-01 13:15:00,5.83707,5.83929,5.83635,5.83908,203000000.0
2006-11-01 13:30:00,5.83873,5.83998,5.83658,5.83791,175000000.0
2006-11-01 13:45:00,5.8374,5.83798,5.832,5.832,181000000.0
2006-11-01 14:00:00,5.83327,5.83571,5.83183,5.83485,188000000.0
2006-11-01 14:15:00,5.83464,5.83689,5.83258,5.83571,193000000.0
2006-11-01 14:30:00,5.83597,5.83718,5.83363,5.83491,200000000.0
2006-11-01 14:45:00,5.83478,5.83926,5.83478,5.83789,187000000.0
2006-11-01 15:00:00,5.83888,5.83921,5.83562,5.83753,205000000.0
2006-11-01 15:15:00,5.8362,5.84201,5.8362,5.83754,198000000.0
2006-11-01 15:30:00,5.83777,5.84169,5.8361,5.84104,182000000.0
2006-11-01 15:45:00,5.84084,5.84084,5.83626,5.83751,230000000.0
2006-11-01 16:00:00,5.83649,5.83649,5.83267,5.8359,195000000.0
2006-11-01 16:15:00,5.83618,5.83658,5.83268,5.834,182000000.0
2006-11-01 16:30:00,5.83401,5.83586,5.83292,5.83431,217000000.0
2006-11-01 16:45:00,5.83325,5.83657,5.83184,5.83224,177000000.0
2006-11-01 17:00:00,5.83031,5.83133,5.81841,5.82837,192000000.0
2006-11-01 17:15:00,5.82914,5.83111,5.82449,5.8261,188000000.0
2006-11-01 17:30:00,5.82568,5.8316,5.8235,5.83087,203000000.0
2006-11-01 17:45:00,5.82921,5.83596,5.82823,5.83042,212000000.0
2006-11-01 18:00:00,5.83046,5.83355,5.82843,5.83355,203000000.0
2006-11-01 18:15:00,5.83265,5.83377,5.83095,5.83126,191000000.0
2006-11-01 18:30:00,5.83095,5.83263,5.82924,5.82979,208000000.0
2006-11-01 18:45:00,5.83128,5.83147,5.82761,5.83066,200000000.0
2006-11-01 19:00:00,5.83073,5.83448,5.82889,5.83369,214000000.0
2006-11-01 19:15:00,5.83278,5.83413,5.83061,5.83293,195000000.0
2006-11-01 19:30:00,5.83296,5.83361,5.82985,5.83163,199000000.0
2006-11-01 19:45:00,5.8315,5.83436,5.83134,5.83372,209000000.0
2006-11-01 20:00:00,5.8339,5.83495,5.83274,5.83357,198000000.0
2006-11-01 20:15:00,5.83314,5.83505,5.832,5.83365,192000000.0
2006-11-01 20:30:00,5.83327,5.83361,5.83116,5.83243,218000000.0
2006-11-01 20:45:00,5.83404,5.83407,5.82844,5.83046,194000000.0
2006-11-01 21:00:00,5.83111,5.83369,5.83033,5.83354,200000000.0
2006-11-01 21:15:00,5.83353,5.83395,5.83098,5.83207,178000000.0
2006-11-01 21:30:00,5.83235,5.83297,5.82696,5.82853,212000000.0
2006-11-01 21:45:00,5.82818,5.82976,5.82608,5.82859,196000000.0
2006-11-01 22:00:00,5.82793,5.83835,5.8267,5.83617,210000000.0
2006-11-01 22:15:00,5.83628,5.83628,5.83313,5.83459,201000000.0
2006-11-01 22:30:00,5.8344,5.83891,5.83382,5.83781,179000000.0
2006-11-01 22:45:00,5.83588,5.83923,5.83536,5.83634,202000000.0
2006-11-01 23:00:00,5.83747,5.83887,5.83621,5.83719,194000000.0
2006-11-01 23:15:00,5.83748,5.83935,5.83613,5.83648,195000000.0
2006-11-01 23:30:00,5.83782,5.83886,5.83635,5.8371,214000000.0
2006-11-01 23:45:00,5.83713,5.83834,5.8355,5.83623,219000000.0
2006-11-02 00:00:00,5.83671,5.83736,5.8346,5.83589,195000000.0
2006-11-02 00:15:00,5.83572,5.83751,5.83388,5.83662,191000000.0
2006-11-02 00:30:00,5.83625,5.83923,5.83566,5.83761,205000000.0
2006-11-02 00:45:00,5.83819,5.83898,5.83636,5.83687,189000000.0
2006-11-02 01:00:00,5.8378,5.83825,5.83575,5.83619,188000000.0
2006-11-02 01:15:00,5.83556,5.83798,5.83556,5.83688,192000000.0
2006-11-02 01:30:00,5.83775,5.83877,5.83566,5.83842,211000000.0
2006-11-02 01:45:00,5.83833,5.83909,5.83628,5.8385,196000000.0
2006-11-02 02:00:00,5.83811,5.83878,5.83533,5.8366,216000000.0
2006-11-02 02:15:00,5.83685,5.83726,5.83446,5.83536,203000000.0
2006-11-02 02:30:00,5.83614,5.83955,5.83544,5.83849,204000000.0
2006-11-02 02:45:00,5.83832,5.84378,5.83776,5.84115,200000000.0
2006-11-02 03:00:00,5.84167,5.84352,5.84107,5.84199,215000000.0
2006-11-02 03:15:00,5.84208,5.84559,5.84041,5.84218,183000000.0
2006-11-02 03:30:00,5.84238,5.84323,5.8406,5.84134,210000000.0
2006-11-02 03:45:00,5.84218,5.84251,5.8368,5.83784,190000000.0
2006-11-02 04:00:00,5.83748,5.83985,5.83672,5.83779,213000000.0
2006-11-02 04:15:00,5.83755,5.83959,5.83677,5.83895,172000000.0
2006-11-02 04:30:00,5.83942,5.8403,5.83765,5.83863,184000000.0
2006-11-02 04:45:00,5.83917,5.84045,5.83784,5.83936,199000000.0
2006-11-02 05:00:00,5.83896,5.83996,5.83679,5.83717,193000000.0
2006-11-02 05:15:00,5.83704,5.83878,5.83673,5.83766,212000000.0
2006-11-02 05:30:00,5.83743,5.83869,5.83678,5.83707,215000000.0
2006-11-02 05:45:00,5.83749,5.83807,5.83626,5.83768,209000000.0
2006-11-02 06:00:00,5.83801,5.83879,5.83666,5.8376,231000000.0
2006-11-02 06:15:00,5.83752,5.83984,5.83714,5.83843,208000000.0
2006-11-02 06:30:00,5.8385,5.83891,5.83643,5.83739,201000000.0
2006-11-02 06:45:00,5.8369,5.83817,5.83545,5.8363,189000000.0
2006-11-02 07:00:00,5.8368,5.8389,5.8365,5.83836,199000000.0
2006-11-02 07:15:00,5.83842,5.83997,5.83668,5.83927,234000000.0
2006-11-02 07:30:00,5.83931,5.83975,5.83693,5.8381,179000000.0
2006-11-02 07:45:00,5.83761,5.83877,5.83653,5.83717,188000000.0
2006-11-02 08:00:00,5.83677,5.83795,5.83275,5.83309,196000000.0
2006-11-02 08:15:00,5.83414,5.83553,5.83263,5.8353,179000000.0
2006-11-02 08:30:00,5.83563,5.83662,5.83374,5.83655,176000000.0
2006-11-02 08:45:00,5.8364,5.84062,5.83534,5.83964,227000000.0
2006-11-02 09:00:00,5.83905,5.8404,5.83741,5.83786,195000000.0
2006-11-02 09:15:00,5.83919,5.84372,5.83757,5.84075,214000000.0
2006-11-02 09:30:00,5.84149,5.8448,5.8407,5.84263,228000000.0
2006-11-02 09:45:00,5.84239,5.84278,5.83946,5.84278,218000000.0
2006-11-02 10:00:00,5.8415,5.8429,5.83508,5.8363,195000000.0
2006-11-02 10:15:00,5.83656,5.83904,5.83477,5.83882,194000000.0
2006-11-02 10:30:00,5.83908,5.83908,5.83485,5.83609,191000000.0
2006-11-02 10:45:00,5.83677,5.83839,5.83496,5.83699,176000000.0
2006-11-02 11:00:00,5.83711,5.83783,5.83336,5.83572,199000000.0
2006-11-02 11:15:00,5.83592,5.83657,5.83192,5.83372,203000000.0
2006-11-02 11:30:00,5.83375,5.8354,5.83095,5.83388,198000000.0
2006-11-02 11:45:00,5.83333,5.83421,5.83112,5.83274,182000000.0
2006-11-02 12:00:00,5.83292,5.83686,5.83216,5.83655,187000000.0
2006-11-02 12:15:00,5.83671,5.83671,5.83191,5.8339,183000000.0
2006-11-02 12:30:00,5.83444,5.83444,5.83038,5.83289,195000000.0
2006-11-02 12:45:00,5.83159,5.83491,5.83139,5.83238,193000000.0
2006-11-02 13:00:00,5.83341,5.83472,5.83156,5.83388,237000000.0
2006-11-02 13:15:00,5.83356,5.83472,5.83185,5.83299,203000000.0
2006-11-02 13:30:00,5.83343,5.83444,5.8285,5.82887,175000000.0
2006-11-02 13:45:00,5.83028,5.83169,5.82895,5.83083,181000000.0
2006-11-02 14:00:00,5.83033,5.83291,5.83006,5.83218,188000000.0
2006-11-02 14:15:00,5.8322,5.83399,5.83082,5.83169,193000000.0
2006-11-02 14:30:00,5.83061,5.83193,5.82931,5.83078,200000000.0
2006-11-02 14:45:00,5.83017,5.83225,5.82877,5.83118,187000000.0
2006-11-02 15:00:00,5.83183,5.83368,5.82874,5.83317,205000000.0
2006-11-02 15:15:00,5.83276,5.83313,5.82822,5.82978,198000000.0
2006-11-02 15:30:00,5.82963,5.83653,5.82767,5.8331,182000000.0
2006-11-02 15:45:00,5.83278,5.83583,5.83025,5.83522,230000000.0
2006-11-02 16:00:00,5.83623,5.83705,5.83205,5.83594,195000000.0
2006-11-02 16:15:00,5.83554,5.83587,5.83194,5.83387,182000000.0
2006-11-02 16:30:00,5.83382,5.83398,5.82847,5.83196,217000000.0
2006-11-02 16:45:00,5.83287,5.83383,5.83034,5.8315,177000000.0
2006-11-02 17:00:00,5.83089,5.8342,5.82976,5.83379,192000000.0
2006-11-02 17:15:00,5.83399,5.83749,5.83144,5.83615,188000000.0
2006-11-02 17:30:00,5.83636,5.83682,5.8311,5.83139,203000000.0
2006-11-02 17:45:00,5.83272,5.83406,5.83099,5.83229,212000000.0
2006-11-02 18:00:00,5.83253,5.8338,5.83072,5.83274,203000000.0
2006-11-02 18:15:00,5.83253,5.83316,5.82884,5.83021,191000000.0
2006-11-02 18:30:00,5.83055,5.83055,5.82465,5.82705,208000000.0
2006-11-02 18:45:00,5.82663,5.82864,5.82563,5.82717,200000000.0
2006-11-02 19:00:00,5.82731,5.83079,5.82663,5.83041,214000000.0
2006-11-02 19:15:00,5.83013,5.83109,5.828,5.82979,195000000.0
2006-11-02 19:30:00,5.83006,5.83102,5.82749,5.82984,199000000.0
2006-11-02 19:45:00,5.82939,5.83413,5.82919,5.8317,209000000.0
2006-11-02 20:00:00,5.83128,5.8315,5.8275,5.82879,198000000.0
2006-11-02 20:15:00,5.82866,5.83017,5.82695,5.82823,192000000.0
2006-11-02 20:30:00,5.82783,5.82788,5.82485,5.82614,218000000.0
2006-11-02 20:45:00,5.82714,5.82777,5.82463,5.82505,194000000.0
2006-11-02 21:00:00,5.82514,5.8277,5.82482,5.82698,200000000.0
2006-11-02 21:15:00,5.82568,5.82778,5.82428,5.82528,178000000.0
2006-11-02 21:30:00,5.82511,5.82855,5.82424,5.82657,212000000.0
2006-11-02 21:45:00,5.82576,5.8274,5.82467,5.82601,196000000.0
2006-11-02 22:00:00,5.82679,5.82837,5.82531,5.82602,210000000.0
2006-11-02 22:15:00,5.8255,5.8279,5.82549,5.8279,201000000.0
2006-11-02 22:30:00,5.8277,5.82892,5.82619,5.82843,179000000.0
2006-11-02 22:45:00,5.82834,5.82951,5.82661,5.82707,202000000.0
2006-11-02 23:00:00,5.82745,5.8286,5.82602,5.82788,194000000.0
2006-11-02 23:15:00,5.8281,5.82879,5.82595,5.82663,195000000.0
2006-11-02 23:30:00,5.82731,5.82902,5.82675,5.82796,214000000.0
2006-11-02 23:45:00,5.82838,5.82881,5.82505,5.82678,219000000.0
2006-11-03 00:00:00,5.82808,5.8285,5.82496,5.8273,195000000.0
2006-11-03 00:15:00,5.8268,5.82741,5.82415,5.82517,191000000.0
2006-11-03 00:30:00,5.82532,5.82692,5.82407,5.82484,205000000.0
2006-11-03 00:45:00,5.82525,5.82875,5.82525,5.82738,189000000.0
2006-11-03 01:00:00,5.82702,5.82854,5.82557,5.82742,188000000.0
2006-11-03 01:15:00,5.82752,5.82858,5.82599,5.82731,192000000.0
2006-11-03 01:30:00,5.82761,5.8286,5.82591,5.82715,211000000.0
2006-11-03 01:45:00,5.82707,5.8286,5.82605,5.82715,196000000.0
2006-11-03 02:00:00,5.82677,5.82905,5.82644,5.82703,216000000.0
2006-11-03 02:15:00,5.8274,5.82886,5.82651,5.82739,203000000.0
2006-11-03 02:30:00,5.82754,5.82939,5.82636,5.82758,204000000.0
2006-11-03 02:45:00,5.82776,5.82953,5.82695,5.82827,200000000.0
2006-11-03 03:00:00,5.8286,5.82931,5.8263,5.82742,215000000.0
2006-11-03 03:15:00,5.82696,5.82887,5.82668,5.82743,183000000.0
2006-11-03 03:30:00,5.82714,5.82834,5.82607,5.82769,210000000.0
2006-11-03 03:45:00,5.82702,5.82902,5.82647,5.82808,190000000.0
2006-11-03 04:00:00,5.82795,5.82918,5.82626,5.82699,213000000.0
2006-11-03 04:15:00,5.82748,5.82922,5.82639,5.82788,172000000.0
2006-11-03 04:30:00,5.82748,5.82936,5.82627,5.82757,184000000.0
2006-11-03 04:45:00,5.8281,5.82856,5.82631,5.82663,199000000.0
2006-11-03 05:00:00,5.82665,5.82855,5.82565,5.82809,193000000.0
2006-11-03 05:15:00,5.82819,5.82843,5.8256,5.82617,212000000.0
2006-11-03 05:30:00,5.82644,5.82826,5.82568,5.8279,215000000.0
2006-11-03 05:45:00,5.82741,5.82872,5.82618,5.82696,209000000.0
2006-11-03 06:00:00,5.82742,5.82816,5.82578,5.82618,231000000.0
2006-11-03 06:15:00,5.82634,5.82805,5.8253,5.826,208000000.0
2006-11-03 06:30:00,5.82608,5.82874,5.82586,5.82767,201000000.0
2006-11-03 06:45:00,5.82735,5.82876,5.82671,5.82744,189000000.0
2006-11-03 07:00:00,5.82729,5.82882,5.82647,5.8271,199000000.0
2006-11-03 07:15:00,5.82733,5.82894,5.82638,5.82772,234000000.0
2006-11-03 07:30:00,5.82728,5.82937,5.82668,5.82719,179000000.0
2006-11-03 07:45:00,5.8272,5.8287,5.826,5.82731,188000000.0
2006-11-03 08:00:00,5.82701,5.82873,5.82612,5.82792,196000000.0
2006-11-03 08:15:00,5.82722,5.82894,5.82643,5.82841,179000000.0
2006-11-03 08:30:00,5.82833,5.82982,5.8268,5.82743,176000000.0
2006-11-03 08:45:00,5.82797,5.83015,5.82637,5.82781,227000000.0
2006-11-03 09:00:00,5.82697,5.82831,5.82564,5.82784,195000000.0
2006-11-03 09:15:00,5.82746,5.82972,5.82679,5.82933,214000000.0
2006-11-03 09:30:00,5.82781,5.8335,5.82762,5.83134,228000000.0
2006-11-03 09:45:00,5.83061,5.83356,5.82978,5.83344,218000000.0
2006-11-03 10:00:00,5.8332,5.8337,5.83041,5.83194,195000000.0
2006-11-03 10:15:00,5.8314,5.8332,5.82941,5.83166,194000000.0
2006-11-03 10:30:00,5.83153,5.83361,5.83067,5.83261,191000000.0
2006-11-03 10:45:00,5.8326,5.8326,5.82784,5.82942,176000000.0
2006-11-03 11:00:00,5.82873,5.83114,5.82815,5.83025,199000000.0
2006-11-03 11:15:00,5.83048,5.8315,5.82882,5.8294,203000000.0
2006-11-03 11:30:00,5.83058,5.83079,5.8271,5.8288,198000000.0
2006-11-03 11:45:00,5.82904,5.82967,5.82658,5.82822,182000000.0
2006-11-03 12:00:00,5.82844,5.83113,5.82692,5.8293,187000000.0
2006-11-03 12:15:00,5.82955,5.83293,5.82846,5.8318,183000000.0
2006-11-03 12:30:00,5.83178,5.83252,5.82938,5.83108,195000000.0
2006-11-03 12:45:00,5.83151,5.83242,5.82894,5.83088,193000000.0
2006-11-03 13:00:00,5.83096,5.83166,5.82861,5.83037,237000000.0
2006-11-03 13:15:00,5.82867,5.83118,5.8279,5.82946,203000000.0
2006-11-03 13:30:00,5.82916,5.83036,5.82739,5.82816,175000000.0
2006-11-03 13:45:00,5.82795,5.83019,5.82725,5.82934,181000000.0
2006-11-03 14:00:00,5.82913,5.8315,5.82736,5.8305,188000000.0
2006-11-03 14:15:00,5.82979,5.83112,5.82876,5.83031,193000000.0
2006-11-03 14:30:00,5.83064,5.83297,5.82937,5.8312,200000000.0
2006-11-03 14:45:00,5.83112,5.83298,5.82908,5.83051,187000000.0
2006-11-03 15:00:00,5.83059,5.83837,5.82979,5.83744,205000000.0
2006-11-03 15:15:00,5.83611,5.83677,5.83044,5.8312,198000000.0
2006-11-03 15:30:00,5.83678,5.8667,5.83139,5.86612,182000000.0
2006-11-03 15:45:00,5.86527,5.87044,5.8623,5.87028,230000000.0
2006-11-03 16:00:00,5.87033,5.87084,5.86361,5.86493,195000000.0
2006-11-03 16:15:00,5.86533,5.86773,5.86242,5.86503,182000000.0
2006-11-03 16:30:00,5.86509,5.86717,5.86044,5.8615,217000000.0
2006-11-03 16:45:00,5.86167,5.86417,5.86006,5.86006,177000000.0
2006-11-03 17:00:00,5.8629,5.87157,5.85839,5.85953,192000000.0
2006-11-03 17:15:00,5.8609,5.86591,5.86024,5.86343,188000000.0
2006-11-03 17:30:00,5.86423,5.8668,5.86323,5.86487,203000000.0
2006-11-03 17:45:00,5.8647,5.86704,5.86279,5.86289,212000000.0
2006-11-03 18:00:00,5.8626,5.86393,5.85969,5.86385,203000000.0
2006-11-03 18:15:00,5.86321,5.86508,5.86112,5.86424,191000000.0
2006-11-03 18:30:00,5.8627,5.86431,5.86,5.86278,208000000.0
2006-11-03 18:45:00,5.8635,5.86396,5.8606,5.86155,200000000.0
2006-11-03 19:00:00,5.8615,5.86509,5.86011,5.86399,214000000.0
2006-11-03 19:15:00,5.86439,5.86604,5.86024,5.86192,195000000.0
2006-11-03 19:30:00,5.86183,5.86434,5.85952,5.86003,199000000.0
2006-11-03 19:45:00,5.86043,5.86117,5.85926,5.86078,209000000.0
2006-11-03 20:00:00,5.8605,5.86155,5.85899,5.8604,198000000.0
2006-11-03 20:15:00,5.86057,5.86209,5.85895,5.85909,192000000.0
2006-11-03 20:30:00,5.86048,5.86108,5.85736,5.85748,218000000.0
2006-11-03 20:45:00,5.85741,5.85947,5.85653,5.8574,194000000.0
2006-11-03 21:00:00,5.85746,5.8589,5.8562,5.85748,200000000.0
2006-11-03 21:15:00,5.85747,5.85932,5.85541,5.85545,178000000.0
2006-11-03 21:30:00,5.85679,5.8577,5.85461,5.85538,212000000.0
2006-11-03 21:45:00,5.85518,5.85768,5.8542,5.85735,196000000.0
2006-11-03 22:00:00,5.85698,5.8576,5.85484,5.8564,210000000.0
2006-11-03 22:15:00,5.85651,5.85727,5.85488,5.85562,201000000.0
2006-11-03 22:30:00,5.85541,5.85853,5.85525,5.85754,179000000.0
2006-11-03 22:45:00,5.85684,5.85818,5.85536,5.85646,202000000.0
2006-11-03 23:00:00,5.85652,5.85689,5.85478,5.85522,194000000.0
2006-11-03 23:15:00,5.8558,5.85649,5.85411,5.85522,195000000.0
2006-11-03 23:30:00,5.85549,5.85706,5.85471,5.85604,214000000.0
2006-11-03 23:45:00,5.85534,5.85723,5.85481,5.8555,219000000.0
2006-11-06 02:00:00,5.85587,5.8568,5.85323,5.85579,216000000.0
2006-11-06 02:15:00,5.85582,5.85623,5.8536,5.85522,203000000.0
2006-11-06 02:30:00,5.85549,5.85764,5.85419,5.85608,204000000.0
2006-11-06 02:45:00,5.85618,5.85772,5.85465,5.85766,200000000.0
2006-11-06 03:00:00,5.85739,5.86145,5.85574,5.86016,215000000.0
2006-11-06 03:15:00,5.86015,5.8612,5.85769,5.85826,183000000.0
2006-11-06 03:30:00,5.85775,5.86025,5.85727,5.85842,210000000.0
2006-11-06 03:45:00,5.85793,5.86145,5.85792,5.85937,190000000.0
2006-11-06 04:00:00,5.85862,5.8607,5.85802,5.85855,213000000.0
2006-11-06 04:15:00,5.8586,5.86132,5.8586,5.8597,172000000.0
2006-11-06 04:30:00,5.8598,5.86079,5.85826,5.86014,184000000.0
2006-11-06 04:45:00,5.86014,5.86109,5.85803,5.85884,199000000.0
2006-11-06 05:00:00,5.85937,5.86105,5.85787,5.85913,193000000.0
2006-11-06 05:15:00,5.85889,5.86137,5.85842,5.85957,212000000.0
2006-11-06 05:30:00,5.8598,5.8612,5.85861,5.86006,215000000.0
2006-11-06 05:45:00,5.85988,5.86154,5.85941,5.86013,209000000.0
2006-11-06 06:00:00,5.86019,5.86156,5.85901,5.86023,231000000.0
2006-11-06 06:15:00,5.86012,5.86159,5.85925,5.86019,208000000.0
2006-11-06 06:30:00,5.8604,5.86204,5.85906,5.8614,201000000.0
2006-11-06 06:45:00,5.86161,5.86229,5.85953,5.8613,189000000.0
2006-11-06 07:00:00,5.86133,5.86221,5.85956,5.86018,199000000.0
2006-11-06 07:15:00,5.86002,5.86269,5.85991,5.8615,234000000.0
2006-11-06 07:30:00,5.86143,5.86329,5.86057,5.86275,179000000.0
2006-11-06 07:45:00,5.86287,5.86319,5.86061,5.86194,188000000.0
2006-11-06 08:00:00,5.86307,5.86346,5.86101,5.8633,196000000.0
2006-11-06 08:15:00,5.86341,5.86343,5.86076,5.86168,179000000.0
2006-11-06 08:30:00,5.86197,5.86222,5.85952,5.86035,176000000.0
2006-11-06 08:45:00,5.86065,5.86207,5.8593,5.8607,227000000.0
2006-11-06 09:00:00,5.86045,5.86129,5.85889,5.85953,195000000.0
2006-11-06 09:15:00,5.86008,5.86099,5.85616,5.85732,214000000.0
2006-11-06 09:30:00,5.85601,5.86114,5.85601,5.86083,228000000.0
2006-11-06 09:45:00,5.86133,5.86165,5.85831,5.85971,218000000.0
2006-11-06 10:00:00,5.86066,5.86423,5.85861,5.86318,195000000.0
2006-11-06 10:15:00,5.86386,5.86626,5.86239,5.86328,194000000.0
2006-11-06 10:30:00,5.86368,5.8646,5.86085,5.86256,191000000.0
2006-11-06 10:45:00,5.86257,5.86357,5.85957,5.86319,176000000.0
2006-11-06 11:00:00,5.86195,5.86356,5.86111,5.86311,199000000.0
2006-11-06 11:15:00,5.86279,5.8653,5.86117,5.86471,203000000.0
2006-11-06 11:30:00,5.86443,5.86842,5.8627,5.86774,198000000.0
2006-11-06 11:45:00,5.86772,5.86891,5.86226,5.86323,182000000.0
2006-11-06 12:00:00,5.86371,5.86482,5.86182,5.86317,187000000.0
2006-11-06 12:15:00,5.86249,5.86581,5.86071,5.86267,183000000.0
2006-11-06 12:30:00,5.86263,5.86418,5.86138,5.86248,195000000.0
2006-11-06 12:45:00,5.8627,5.86397,5.86069,5.86226,193000000.0
2006-11-06 13:00:00,5.86355,5.86587,5.86203,5.86537,237000000.0
2006-11-06 13:15:00,5.86559,5.86679,5.86437,5.86567,203000000.0
2006-11-06 13:30:00,5.86653,5.8671,5.86379,5.86532,175000000.0
2006-11-06 13:45:00,5.86508,5.86656,5.86382,5.86382,181000000.0
2006-11-06 14:00:00,5.86382,5.86577,5.86132,5.86577,188000000.0
2006-11-06 14:15:00,5.86491,5.86647,5.86362,5.86434,193000000.0
2006-11-06 14:30:00,5.86341,5.86708,5.86271,5.86458,200000000.0
2006-11-06 14:45:00,5.86402,5.8651,5.8623,5.8642,187000000.0
2006-11-06 15:00:00,5.86518,5.86645,5.86284,5.86498,205000000.0
2006-11-06 15:15:00,5.86459,5.86493,5.86007,5.86115,198000000.0
2006-11-06 15:30:00,5.86083,5.86312,5.8598,5.86182,182000000.0
2006-11-06 15:45:00,5.86232,5.86717,5.86232,5.86522,230000000.0
2006-11-06 16:00:00,5.86463,5.86561,5.86164,5.86344,195000000.0
2006-11-06 16:15:00,5.86284,5.86356,5.86079,5.86193,182000000.0
2006-11-06 16:30:00,5.86183,5.86311,5.8595,5.8608,217000000.0
2006-11-06 16:45:00,5.86134,5.86144,5.85623,5.86045,177000000.0
2006-11-06 17:00:00,5.86043,5.86114,5.85728,5.85836,192000000.0
2006-11-06 17:15:00,5.85877,5.86192,5.85778,5.8612,188000000.0
2006-11-06 17:30:00,5.86121,5.8624,5.85828,5.85956,203000000.0
2006-11-06 17:45:00,5.85826,5.86145,5.85687,5.86131,212000000.0
2006-11-06 18:00:00,5.86086,5.86105,5.85711,5.85752,203000000.0
2006-11-06 18:15:00,5.85755,5.86141,5.8571,5.85979,191000000.0
2006-11-06 18:30:00,5.86081,5.8614,5.85746,5.85798,208000000.0
2006-11-06 18:45:00,5.85879,5.86003,5.85774,5.85838,200000000.0
2006-11-06 19:00:00,5.85851,5.86025,5.85641,5.85791,214000000.0
2006-11-06 19:15:00,5.85745,5.85838,5.85559,5.85656,195000000.0
2006-11-06 19:30:00,5.85637,5.85855,5.85467,5.85747,199000000.0
2006-11-06 19:45:00,5.85729,5.85804,5.85366,5.85411,209000000.0
2006-11-06 20:00:00,5.85475,5.85784,5.85376,5.8574,198000000.0
2006-11-06 20:15:00,5.85738,5.85792,5.85461,5.85651,192000000.0
2006-11-06 20:30:00,5.85499,5.85737,5.85489,5.85642,218000000.0
2006-11-06 20:45:00,5.8563,5.85707,5.85442,5.85513,194000000.0
2006-11-06 21:00:00,5.8552,5.85758,5.85365,5.85571,200000000.0
2006-11-06 21:15:00,5.85527,5.85659,5.85411,5.85411,178000000.0
2006-11-06 21:30:00,5.85439,5.85638,5.85396,5.85516,212000000.0
2006-11-06 21:45:00,5.85494,5.85704,5.85432,5.85702,196000000.0
2006-11-06 22:00:00,5.85712,5.85712,5.85385,5.85533,210000000.0
2006-11-06 22:15:00,5.85547,5.85663,5.85399,5.85531,201000000.0
2006-11-06 22:30:00,5.85545,5.8571,5.85439,5.85592,179000000.0
2006-11-06 22:45:00,5.85587,5.85753,5.85477,5.85597,202000000.0
2006-11-06 23:00:00,5.85471,5.85716,5.85437,5.85468,194000000.0
2006-11-06 23:15:00,5.85468,5.85637,5.85387,5.85458,195000000.0
2006-11-06 23:30:00,5.85525,5.85723,5.85421,5.85492,214000000.0
2006-11-06 23:45:00,5.85435,5.85633,5.85287,5.85378,219000000.0
2006-11-07 00:00:00,5.85557,5.85602,5.85048,5.85066,195000000.0
2006-11-07 00:15:00,5.85171,5.85287,5.85031,5.85238,191000000.0
2006-11-07 00:30:00,5.85313,5.85313,5.85031,5.85135,205000000.0
2006-11-07 00:45:00,5.85182,5.85289,5.84911,5.84911,189000000.0
2006-11-07 01:00:00,5.84981,5.85265,5.84924,5.85219,188000000.0
2006-11-07 01:15:00,5.8522,5.85415,5.84992,5.8537,192000000.0
2006-11-07 01:30:00,5.85377,5.85605,5.85302,5.8543,211000000.0
2006-11-07 01:45:00,5.85457,5.85546,5.85289,5.85307,196000000.0
2006-11-07 02:00:00,5.8534,5.85499,5.85281,5.85358,216000000.0
2006-11-07 02:15:00,5.85379,5.85546,5.8528,5.85339,203000000.0
2006-11-07 02:30:00,5.85344,5.85472,5.85139,5.85472,204000000.0
2006-11-07 02:45:00,5.85469,5.85482,5.85263,5.85347,200000000.0
2006-11-07 03:00:00,5.85348,5.85442,5.85112,5.85166,215000000.0
2006-11-07 03:15:00,5.85106,5.85186,5.84742,5.84874,183000000.0
2006-11-07 03:30:00,5.84729,5.85021,5.84721,5.84772,210000000.0
2006-11-07 03:45:00,5.84897,5.84959,5.84703,5.84799,190000000.0
2006-11-07 04:00:00,5.84769,5.84862,5.84467,5.8455,213000000.0
2006-11-07 04:15:00,5.84529,5.84988,5.84528,5.84837,172000000.0
2006-11-07 04:30:00,5.84856,5.84922,5.84542,5.84642,184000000.0
2006-11-07 04:45:00,5.84686,5.84824,5.8451,5.84591,199000000.0
2006-11-07 05:00:00,5.84606,5.8471,5.8442,5.84584,193000000.0
2006-11-07 05:15:00,5.84605,5.84714,5.84456,5.8468,212000000.0
2006-11-07 05:30:00,5.84697,5.84743,5.84508,5.84619,215000000.0
2006-11-07 05:45:00,5.8461,5.84813,5.84548,5.84758,209000000.0
2006-11-07 06:00:00,5.84856,5.8487,5.84428,5.84523,231000000.0
2006-11-07 06:15:00,5.84412,5.8457,5.83873,5.83991,208000000.0
2006-11-07 06:30:00,5.83991,5.8407,5.8342,5.83484,201000000.0
2006-11-07 06:45:00,5.83506,5.83733,5.83347,5.83464,189000000.0
2006-11-07 07:00:00,5.83378,5.83529,5.83188,5.8336,199000000.0
2006-11-07 07:15:00,5.83413,5.83562,5.83295,5.834,234000000.0
2006-11-07 07:30:00,5.83387,5.83585,5.83309,5.83372,179000000.0
2006-11-07 07:45:00,5.83416,5.83595,5.83273,5.83434,188000000.0
2006-11-07 08:00:00,5.83467,5.83571,5.83202,5.83524,196000000.0
2006-11-07 08:15:00,5.83528,5.83738,5.83344,5.83683,179000000.0
2006-11-07 08:30:00,5.83675,5.84151,5.83588,5.84044,176000000.0
2006-11-07 08:45:00,5.84048,5.84241,5.83848,5.83935,227000000.0
2006-11-07 09:00:00,5.83895,5.84078,5.83628,5.8379,195000000.0
2006-11-07 09:15:00,5.83802,5.84079,5.83603,5.8365,214000000.0
2006-11-07 09:30:00,5.83716,5.84222,5.83665,5.84117,228000000.0
2006-11-07 09:45:00,5.84228,5.84264,5.83963,5.83968,218000000.0
2006-11-07 10:00:00,5.83931,5.84161,5.83841,5.84042,195000000.0
2006-11-07 10:15:00,5.84134,5.84243,5.83947,5.84136,194000000.0
2006-11-07 10:30:00,5.84125,5.84144,5.83817,5.83858,191000000.0
2006-11-07 10:45:00,5.83965,5.84212,5.83838,5.84083,176000000.0
2006-11-07 11:00:00,5.84093,5.84264,5.84002,5.84098,199000000.0
2006-11-07 11:15:00,5.84251,5.84274,5.83731,5.83897,203000000.0
2006-11-07 11:30:00,5.83786,5.83786,5.83402,5.83698,198000000.0
2006-11-07 11:45:00,5.83682,5.83794,5.83502,5.83715,182000000.0
2006-11-07 12:00:00,5.837,5.84214,5.83552,5.83982,187000000.0
2006-11-07 12:15:00,5.83872,5.84088,5.83833,5.8403,183000000.0
2006-11-07 12:30:00,5.84068,5.84169,5.83873,5.8406,195000000.0
2006-11-07 12:45:00,5.84012,5.84168,5.8383,5.84061,193000000.0
2006-11-07 13:00:00,5.84089,5.84169,5.83884,5.83937,237000000.0
2006-11-07 13:15:00,5.83902,5.84132,5.839,5.83975,203000000.0
2006-11-07 13:30:00,5.83939,5.84212,5.8392,5.84082,175000000.0
2006-11-07 13:45:00,5.84013,5.84232,5.83946,5.84133,181000000.0
2006-11-07 14:00:00,5.84086,5.84151,5.83923,5.84067,188000000.0
2006-11-07 14:15:00,5.8409,5.84197,5.83903,5.84144,193000000.0
2006-11-07 14:30:00,5.84182,5.84263,5.83976,5.84157,200000000.0
2006-11-07 14:45:00,5.84163,5.84163,5.83914,5.83918,187000000.0
2006-11-07 15:00:00,5.8392,5.84143,5.83873,5.84074,205000000.0
2006-11-07 15:15:00,5.83993,5.84155,5.83353,5.83475,198000000.0
2006-11-07 15:30:00,5.8356,5.83572,5.82906,5.83125,182000000.0
2006-11-07 15:45:00,5.83261,5.83261,5.82712,5.82809,230000000.0
2006-11-07 16:00:00,5.82794,5.8281,5.82293,5.82404,195000000.0
2006-11-07 16:15:00,5.82542,5.82658,5.82089,5.82331,182000000.0
2006-11-07 16:30:00,5.82307,5.82349,5.81469,5.81688,217000000.0
2006-11-07 16:45:00,5.81629,5.81742,5.8123,5.81652,177000000.0
2006-11-07 17:00:00,5.81601,5.81747,5.81346,5.81459,192000000.0
2006-11-07 17:15:00,5.81375,5.81664,5.8112,5.81463,188000000.0
2006-11-07 17:30:00,5.81368,5.82029,5.81312,5.81653,203000000.0
2006-11-07 17:45:00,5.81715,5.82254,5.81496,5.81984,212000000.0
2006-11-07 18:00:00,5.81927,5.82225,5.81727,5.8193,203000000.0
2006-11-07 18:15:00,5.81902,5.82082,5.81776,5.81929,191000000.0
2006-11-07 18:30:00,5.81851,5.8194,5.81529,5.8154,208000000.0
2006-11-07 18:45:00,5.81639,5.81846,5.8143,5.81645,200000000.0
2006-11-07 19:00:00,5.81739,5.81878,5.81543,5.81821,214000000.0
2006-11-07 19:15:00,5.81849,5.81891,5.81545,5.81686,195000000.0
2006-11-07 19:30:00,5.8168,5.8176,5.81519,5.81691,199000000.0
2006-11-07 19:45:00,5.81621,5.81765,5.81447,5.81563,209000000.0
2006-11-07 20:00:00,5.81513,5.81634,5.81395,5.81457,198000000.0
2006-11-07 20:15:00,5.81477,5.8177,5.81331,5.81711,192000000.0
2006-11-07 20:30:00,5.81724,5.82219,5.81581,5.81946,218000000.0
2006-11-07 20:45:00,5.81918,5.82087,5.81849,5.81925,194000000.0
2006-11-07 21:00:00,5.81932,5.82139,5.81825,5.82065,200000000.0
2006-11-07 21:15:00,5.82044,5.82635,5.8193,5.82618,178000000.0
2006-11-07 21:30:00,5.82597,5.82943,5.82494,5.8271,212000000.0
2006-11-07 21:45:00,5.82896,5.8351,5.82605,5.83454,196000000.0
2006-11-07 22:00:00,5.83425,5.836,5.83241,5.83489,210000000.0
2006-11-07 22:15:00,5.83509,5.83573,5.83169,5.83379,201000000.0
2006-11-07 22:30:00,5.8353,5.8355,5.83124,5.83198,179000000.0
2006-11-07 22:45:00,5.83185,5.83507,5.83066,5.8331,202000000.0
2006-11-07 23:00:00,5.83281,5.83418,5.83123,5.83219,194000000.0
2006-11-07 23:15:00,5.83272,5.83366,5.83145,5.83158,195000000.0
2006-11-07 23:30:00,5.83324,5.83357,5.83069,5.83214,214000000.0
2006-11-07 23:45:00,5.83244,5.83362,5.82964,5.83038,219000000.0
2006-11-08 00:00:00,5.83053,5.83161,5.82752,5.82859,195000000.0
2006-11-08 00:15:00,5.82872,5.82986,5.82712,5.82822,191000000.0
2006-11-08 00:30:00,5.82969,5.82969,5.82639,5.82659,205000000.0
2006-11-08 00:45:00,5.82696,5.8285,5.82593,5.8271,189000000.0
2006-11-08 01:00:00,5.82699,5.82841,5.82581,5.82619,188000000.0
2006-11-08 01:15:00,5.82625,5.82937,5.82577,5.82819,192000000.0
2006-11-08 01:30:00,5.82841,5.8321,5.82764,5.82857,211000000.0
2006-11-08 01:45:00,5.82948,5.83128,5.82806,5.83026,196000000.0
2006-11-08 02:00:00,5.8305,5.83166,5.82815,5.82881,216000000.0
2006-11-08 02:15:00,5.82867,5.83088,5.8277,5.82985,203000000.0
2006-11-08 02:30:00,5.83142,5.83375,5.82985,5.83224,204000000.0
2006-11-08 02:45:00,5.83116,5.83295,5.83026,5.83064,200000000.0
2006-11-08 03:00:00,5.83146,5.83202,5.82823,5.82861,215000000.0
2006-11-08 03:15:00,5.82931,5.83049,5.82636,5.82784,183000000.0
2006-11-08 03:30:00,5.82804,5.83076,5.82691,5.83013,210000000.0
2006-11-08 03:45:00,5.82935,5.83053,5.82812,5.82905,190000000.0
2006-11-08 04:00:00,5.82872,5.8316,5.82824,5.83146,213000000.0
2006-11-08 04:15:00,5.83129,5.83129,5.82837,5.82926,172000000.0
2006-11-08 04:30:00,5.82909,5.8306,5.82833,5.82915,184000000.0
2006-11-08 04:45:00,5.82954,5.8324,5.82848,5.83121,199000000.0
2006-11-08 05:00:00,5.83121,5.83328,5.83053,5.83157,193000000.0
2006-11-08 05:15:00,5.83067,5.83322,5.8305,5.83217,212000000.0
2006-11-08 05:30:00,5.83253,5.83253,5.8301,5.83101,215000000.0
2006-11-08 05:45:00,5.83115,5.8323,5.82959,5.83189,209000000.0
2006-11-08 06:00:00,5.8324,5.8324,5.82888,5.8293,231000000.0
2006-11-08 06:15:00,5.8294,5.83133,5.8291,5.83005,208000000.0
2006-11-08 06:30:00,5.83027,5.83144,5.82815,5.82892,201000000.0
2006-11-08 06:45:00,5.82903,5.83082,5.82799,5.82913,189000000.0
2006-11-08 07:00:00,5.82886,5.82973,5.82591,5.82895,199000000.0
2006-11-08 07:15:00,5.82711,5.83088,5.82386,5.82986,234000000.0
2006-11-08 07:30:00,5.82969,5.83218,5.8258,5.8288,179000000.0
2006-11-08 07:45:00,5.82885,5.83113,5.82325,5.8285,188000000.0
2006-11-08 08:00:00,5.82937,5.83121,5.8228,5.82955,196000000.0
2006-11-08 08:15:00,5.82452,5.83188,5.82282,5.82911,179000000.0
2006-11-08 08:30:00,5.83103,5.83224,5.82308,5.83075,176000000.0
2006-11-08 08:45:00,5.83103,5.83186,5.82493,5.83097,227000000.0
2006-11-08 09:00:00,5.83124,5.83302,5.82371,5.83137,195000000.0
2006-11-08 09:15:00,5.83112,5.83644,5.82847,5.83473,214000000.0
2006-11-08 09:30:00,5.83454,5.83661,5.83067,5.83283,228000000.0
2006-11-08 09:45:00,5.83196,5.83394,5.83058,5.83219,218000000.0
2006-11-08 10:00:00,5.83275,5.83427,5.83113,5.83305,195000000.0
2006-11-08 10:15:00,5.83325,5.83424,5.8298,5.83061,194000000.0
2006-11-08 10:30:00,5.82976,5.8317,5.8279,5.8289,191000000.0
2006-11-08 10:45:00,5.82808,5.8289,5.82251,5.82469,176000000.0
2006-11-08 11:00:00,5.82583,5.82583,5.82074,5.82229,199000000.0
2006-11-08 11:15:00,5.8219,5.82208,5.81554,5.81756,203000000.0
2006-11-08 11:30:00,5.81823,5.81978,5.81593,5.81831,198000000.0
2006-11-08 11:45:00,5.8186,5.81992,5.81722,5.8194,182000000.0
2006-11-08 12:00:00,5.82093,5.82236,5.8196,5.82132,187000000.0
2006-11-08 12:15:00,5.82053,5.8222,5.81884,5.82183,183000000.0
2006-11-08 12:30:00,5.82201,5.8244,5.82069,5.82157,195000000.0
2006-11-08 12:45:00,5.8229,5.82385,5.82147,5.82371,193000000.0
2006-11-08 13:00:00,5.82409,5.82416,5.82,5.82075,237000000.0
2006-11-08 13:15:00,5.82028,5.82413,5.81977,5.82296,203000000.0
2006-11-08 13:30:00,5.82341,5.82382,5.82107,5.82283,175000000.0
2006-11-08 13:45:00,5.82311,5.82329,5.82026,5.82209,181000000.0
2006-11-08 14:00:00,5.82139,5.82735,5.82066,5.82551,188000000.0
2006-11-08 14:15:00,5.82653,5.82653,5.82327,5.82511,193000000.0
2006-11-08 14:30:00,5.82468,5.82666,5.82331,5.8256,200000000.0
2006-11-08 14:45:00,5.82523,5.82875,5.82454,5.82755,187000000.0
2006-11-08 15:00:00,5.82823,5.83224,5.82695,5.83083,205000000.0
2006-11-08 15:15:00,5.83073,5.83363,5.8289,5.83141,198000000.0
2006-11-08 15:30:00,5.83324,5.83543,5.82969,5.83423,182000000.0
2006-11-08 15:45:00,5.83489,5.83492,5.82884,5.8309,230000000.0
2006-11-08 16:00:00,5.83236,5.83994,5.8308,5.83858,195000000.0
2006-11-08 16:15:00,5.84073,5.84259,5.83536,5.83695,182000000.0
2006-11-08 16:30:00,5.83539,5.84377,5.83539,5.83989,217000000.0
2006-11-08 16:45:00,5.83901,5.8424,5.83799,5.84005,177000000.0
2006-11-08 17:00:00,5.83852,5.84054,5.83368,5.83548,192000000.0
2006-11-08 17:15:00,5.83454,5.83892,5.83396,5.8345,188000000.0
2006-11-08 17:30:00,5.83384,5.83663,5.83343,5.83635,203000000.0
2006-11-08 17:45:00,5.83722,5.84019,5.83522,5.83972,212000000.0
2006-11-08 18:00:00,5.83908,5.83908,5.82991,5.83064,203000000.0
2006-11-08 18:15:00,5.82993,5.83298,5.82907,5.83158,191000000.0
2006-11-08 18:30:00,5.83169,5.83349,5.8294,5.83063,208000000.0
2006-11-08 18:45:00,5.83109,5.83215,5.82949,5.83097,200000000.0
2006-11-08 19:00:00,5.83159,5.83508,5.82959,5.83246,214000000.0
2006-11-08 19:15:00,5.83245,5.83397,5.83025,5.83063,195000000.0
2006-11-08 19:30:00,5.83152,5.8318,5.82888,5.8309,199000000.0
2006-11-08 19:45:00,5.82979,5.83533,5.82839,5.83409,209000000.0
2006-11-08 20:00:00,5.83254,5.83446,5.82971,5.83002,198000000.0
2006-11-08 20:15:00,5.83051,5.83138,5.82819,5.83051,192000000.0
2006-11-08 20:30:00,5.83021,5.83186,5.82976,5.8307,218000000.0
2006-11-08 20:45:00,5.83024,5.83338,5.82961,5.83155,194000000.0
2006-11-08 21:00:00,5.83207,5.83295,5.8299,5.83144,200000000.0
2006-11-08 21:15:00,5.83173,5.8353,5.83112,5.83406,178000000.0
2006-11-08 21:30:00,5.83412,5.83477,5.83191,5.83206,212000000.0
2006-11-08 21:45:00,5.8316,5.83317,5.83015,5.83201,196000000.0
2006-11-08 22:00:00,5.83192,5.83314,5.83022,5.8314,210000000.0
2006-11-08 22:15:00,5.8311,5.83494,5.83059,5.83243,201000000.0
2006-11-08 22:30:00,5.83371,5.83478,5.8319,5.83393,179000000.0
2006-11-08 22:45:00,5.83384,5.8382,5.83201,5.83719,202000000.0
2006-11-08 23:00:00,5.83713,5.83958,5.83606,5.8386,194000000.0
2006-11-08 23:15:00,5.83948,5.83984,5.83664,5.83664,195000000.0
2006-11-08 23:30:00,5.837,5.83921,5.83638,5.83751,214000000.0
2006-11-08 23:45:00,5.83852,5.83968,5.83725,5.83749,219000000.0
2006-11-09 00:00:00,5.83893,5.83993,5.83706,5.83752,195000000.0
2006-11-09 00:15:00,5.83713,5.83977,5.83632,5.83766,191000000.0
2006-11-09 00:30:00,5.83792,5.83866,5.83622,5.83638,205000000.0
2006-11-09 00:45:00,5.83649,5.83927,5.83611,5.83763,189000000.0
2006-11-09 01:00:00,5.83667,5.83894,5.83425,5.83654,188000000.0
2006-11-09 01:15:00,5.83632,5.84015,5.83632,5.83956,192000000.0
2006-11-09 01:30:00,5.84032,5.84032,5.83768,5.83847,211000000.0
2006-11-09 01:45:00,5.83859,5.83997,5.83661,5.83752,196000000.0
2006-11-09 02:00:00,5.8377,5.84014,5.83648,5.83781,216000000.0
2006-11-09 02:15:00,5.83793,5.83913,5.83705,5.83769,203000000.0
2006-11-09 02:30:00,5.83733,5.84079,5.83733,5.83865,204000000.0
2006-11-09 02:45:00,5.84022,5.84203,5.83842,5.8402,200000000.0
2006-11-09 03:00:00,5.84048,5.84179,5.83796,5.83882,215000000.0
2006-11-09 03:15:00,5.8387,5.84108,5.83783,5.83841,183000000.0
2006-11-09 03:30:00,5.83866,5.83974,5.83709,5.83836,210000000.0
2006-11-09 03:45:00,5.83819,5.84076,5.83766,5.83948,190000000.0
2006-11-09 04:00:00,5.83957,5.84095,5.83791,5.83875,213000000.0
2006-11-09 04:15:00,5.83925,5.83999,5.83579,5.83768,172000000.0
2006-11-09 04:30:00,5.83779,5.83805,5.83536,5.83717,184000000.0
2006-11-09 04:45:00,5.83599,5.83855,5.83539,5.83717,199000000.0
2006-11-09 05:00:00,5.83719,5.83865,5.83636,5.83857,193000000.0
2006-11-09 05:15:00,5.83847,5.83878,5.83528,5.83643,212000000.0
2006-11-09 05:30:00,5.83668,5.83848,5.83509,5.83686,215000000.0
2006-11-09 05:45:00,5.83718,5.83854,5.83544,5.83605,209000000.0
2006-11-09 06:00:00,5.83583,5.83831,5.83473,5.83584,231000000.0
2006-11-09 06:15:00,5.83554,5.83657,5.83407,5.83465,208000000.0
2006-11-09 06:30:00,5.83474,5.83604,5.83403,5.83468,201000000.0
2006-11-09 06:45:00,5.83554,5.83662,5.83256,5.83395,189000000.0
2006-11-09 07:00:00,5.8343,5.83483,5.83255,5.83383,199000000.0
2006-11-09 07:15:00,5.83404,5.83634,5.83334,5.83487,234000000.0
2006-11-09 07:30:00,5.83479,5.83566,5.83333,5.83553,179000000.0
2006-11-09 07:45:00,5.83559,5.83605,5.83388,5.83571,188000000.0
2006-11-09 08:00:00,5.83538,5.83698,5.83403,5.83509,196000000.0
2006-11-09 08:15:00,5.83539,5.83685,5.8342,5.83532,179000000.0
2006-11-09 08:30:00,5.83555,5.83695,5.83424,5.83523,176000000.0
2006-11-09 08:45:00,5.83997,5.83997,5.83423,5.83726,227000000.0
2006-11-09 09:00:00,5.83696,5.83795,5.83496,5.83641,195000000.0
2006-11-09 09:15:00,5.83644,5.83773,5.83124,5.83163,214000000.0
2006-11-09 09:30:00,5.83214,5.83379,5.83089,5.83247,228000000.0
2006-11-09 09:45:00,5.83251,5.8338,5.82675,5.82783,218000000.0
2006-11-09 10:00:00,5.82776,5.82804,5.82491,5.82717,195000000.0
2006-11-09 10:15:00,5.82807,5.83022,5.8264,5.82878,194000000.0
2006-11-09 10:30:00,5.82853,5.82933,5.82665,5.82865,191000000.0
2006-11-09 10:45:00,5.82923,5.82923,5.82528,5.82702,176000000.0
2006-11-09 11:00:00,5.82673,5.82863,5.82601,5.82753,199000000.0
2006-11-09 11:15:00,5.82783,5.82879,5.82527,5.82729,203000000.0
2006-11-09 11:30:00,5.82667,5.82833,5.82454,5.8265,198000000.0
2006-11-09 11:45:00,5.82657,5.8304,5.82593,5.82978,182000000.0
2006-11-09 12:00:00,5.83067,5.83403,5.83036,5.83171,187000000.0
2006-11-09 12:15:00,5.83192,5.83355,5.82996,5.8328,183000000.0
2006-11-09 12:30:00,5.83306,5.83375,5.83024,5.83051,195000000.0
2006-11-09 12:45:00,5.8321,5.83216,5.82641,5.82862,193000000.0
2006-11-09 13:00:00,5.82776,5.83267,5.825,5.82987,237000000.0
2006-11-09 13:15:00,5.82985,5.83267,5.82867,5.83011,203000000.0
2006-11-09 13:30:00,5.82888,5.83082,5.82683,5.82732,175000000.0
2006-11-09 13:45:00,5.82786,5.8302,5.82679,5.82847,181000000.0
2006-11-09 14:00:00,5.8282,5.83193,5.82695,5.83111,188000000.0
2006-11-09 14:15:00,5.83033,5.83067,5.8266,5.82776,193000000.0
2006-11-09 14:30:00,5.82789,5.82943,5.82467,5.82638,200000000.0
2006-11-09 14:45:00,5.82601,5.83129,5.82158,5.82643,187000000.0
2006-11-09 15:00:00,5.82482,5.82482,5.82043,5.8226,205000000.0
2006-11-09 15:15:00,5.82292,5.82414,5.82087,5.82262,198000000.0
2006-11-09 15:30:00,5.8238,5.83805,5.82205,5.83632,182000000.0
2006-11-09 15:45:00,5.83448,5.84102,5.83228,5.83427,230000000.0
2006-11-09 16:00:00,5.83439,5.83559,5.82995,5.8346,195000000.0
2006-11-09 16:15:00,5.83441,5.83511,5.82933,5.83112,182000000.0
2006-11-09 16:30:00,5.83082,5.83149,5.82565,5.82832,217000000.0
2006-11-09 16:45:00,5.82776,5.82981,5.82349,5.82528,177000000.0
2006-11-09 17:00:00,5.82613,5.82647,5.81515,5.81627,192000000.0
2006-11-09 17:15:00,5.81703,5.82099,5.81534,5.81883,188000000.0
2006-11-09 17:30:00,5.81779,5.82258,5.81728,5.82165,203000000.0
2006-11-09 17:45:00,5.82131,5.82458,5.81935,5.82255,212000000.0
2006-11-09 18:00:00,5.82255,5.82351,5.81872,5.82106,203000000.0
2006-11-09 18:15:00,5.81993,5.82334,5.80717,5.80999,191000000.0
2006-11-09 18:30:00,5.81108,5.81116,5.79819,5.80204,208000000.0
2006-11-09 18:45:00,5.80342,5.80441,5.79904,5.80415,200000000.0
2006-11-09 19:00:00,5.80519,5.80686,5.80288,5.80412,214000000.0
2006-11-09 19:15:00,5.80423,5.80671,5.80288,5.80442,195000000.0
2006-11-09 19:30:00,5.80542,5.80601,5.80192,5.80392,199000000.0
2006-11-09 19:45:00,5.80367,5.80575,5.80209,5.80418,209000000.0
2006-11-09 20:00:00,5.80376,5.80544,5.80079,5.80113,198000000.0
2006-11-09 20:15:00,5.80107,5.80427,5.80049,5.80206,192000000.0
2006-11-09 20:30:00,5.80191,5.80447,5.80182,5.80436,218000000.0
2006-11-09 20:45:00,5.80427,5.80512,5.80138,5.80281,194000000.0
2006-11-09 21:00:00,5.80341,5.80402,5.80187,5.8031,200000000.0
2006-11-09 21:15:00,5.80367,5.80519,5.80257,5.80431,178000000.0
2006-11-09 21:30:00,5.80457,5.80792,5.80335,5.80681,212000000.0
2006-11-09 21:45:00,5.80722,5.80982,5.8063,5.80895,196000000.0
2006-11-09 22:00:00,5.80796,5.80883,5.80524,5.80644,210000000.0
2006-11-09 22:15:00,5.80808,5.80972,5.80651,5.8078,201000000.0
2006-11-09 22:30:00,5.80753,5.80915,5.80569,5.80585,179000000.0
2006-11-09 22:45:00,5.80601,5.80925,5.80601,5.80755,202000000.0
2006-11-09 23:00:00,5.80815,5.80908,5.80683,5.80754,194000000.0
2006-11-09 23:15:00,5.80865,5.80882,5.80561,5.8058,195000000.0
2006-11-09 23:30:00,5.80668,5.80785,5.80445,5.80623,214000000.0
2006-11-09 23:45:00,5.80649,5.80747,5.80437,5.8057,219000000.0
2006-11-10 00:00:00,5.80636,5.80699,5.80372,5.80614,195000000.0
2006-11-10 00:15:00,5.80537,5.80537,5.80168,5.80237,191000000.0
2006-11-10 00:30:00,5.80279,5.80376,5.7999,5.80142,205000000.0
2006-11-10 00:45:00,5.80177,5.80225,5.7988,5.80194,189000000.0
2006-11-10 01:00:00,5.80209,5.80374,5.80066,5.80066,188000000.0
2006-11-10 01:15:00,5.80083,5.80416,5.8008,5.80257,192000000.0
2006-11-10 01:30:00,5.80243,5.80548,5.80166,5.80485,211000000.0
2006-11-10 01:45:00,5.80443,5.80563,5.80293,5.8039,196000000.0
2006-11-10 02:00:00,5.80394,5.80525,5.80257,5.80323,216000000.0
2006-11-10 02:15:00,5.80313,5.80564,5.80308,5.80319,203000000.0
2006-11-10 02:30:00,5.80305,5.80414,5.80149,5.80279,204000000.0
2006-11-10 02:45:00,5.80275,5.80324,5.80028,5.80187,200000000.0
2006-11-10 03:00:00,5.80184,5.80259,5.79926,5.80166,215000000.0
2006-11-10 03:15:00,5.80161,5.80261,5.79951,5.80091,183000000.0
2006-11-10 03:30:00,5.80097,5.80306,5.79986,5.80158,210000000.0
2006-11-10 03:45:00,5.80134,5.80198,5.79805,5.79883,190000000.0
2006-11-10 04:00:00,5.79733,5.7977,5.78824,5.79134,213000000.0
2006-11-10 04:15:00,5.79235,5.79419,5.79064,5.79064,172000000.0
2006-11-10 04:30:00,5.79132,5.79218,5.78793,5.79069,184000000.0
2006-11-10 04:45:00,5.79102,5.7937,5.78881,5.79003,199000000.0
2006-11-10 05:00:00,5.79006,5.79371,5.78807,5.79234,193000000.0
2006-11-10 05:15:00,5.79333,5.79333,5.78948,5.79062,212000000.0
2006-11-10 05:30:00,5.79034,5.79188,5.78954,5.78992,215000000.0
2006-11-10 05:45:00,5.79048,5.79364,5.78991,5.7926,209000000.0
2006-11-10 06:00:00,5.79279,5.79456,5.79113,5.79297,231000000.0
2006-11-10 06:15:00,5.79158,5.79432,5.79158,5.79238,208000000.0
2006-11-10 06:30:00,5.79335,5.79454,5.79197,5.79257,201000000.0
2006-11-10 06:45:00,5.79231,5.79404,5.79111,5.79366,189000000.0
2006-11-10 07:00:00,5.79329,5.79518,5.79078,5.79209,199000000.0
2006-11-10 07:15:00,5.79172,5.79241,5.78925,5.79136,234000000.0
2006-11-10 07:30:00,5.791,5.79431,5.791,5.79294,179000000.0
2006-11-10 07:45:00,5.79299,5.7949,5.79082,5.79136,188000000.0
2006-11-10 08:00:00,5.79101,5.79624,5.79064,5.79223,196000000.0
2006-11-10 08:15:00,5.79275,5.7976,5.79229,5.79712,179000000.0
2006-11-10 08:30:00,5.79644,5.79674,5.79442,5.79581,176000000.0
2006-11-10 08:45:00,5.79575,5.79691,5.79437,5.79543,227000000.0
2006-11-10 09:00:00,5.79489,5.79644,5.79152,5.79378,195000000.0
2006-11-10 09:15:00,5.79385,5.79385,5.78975,5.79169,214000000.0
2006-11-10 09:30:00,5.79164,5.79688,5.78736,5.79203,228000000.0
2006-11-10 09:45:00,5.79282,5.79667,5.7916,5.7941,218000000.0
2006-11-10 10:00:00,5.79468,5.79468,5.78934,5.79053,195000000.0
2006-11-10 10:15:00,5.78988,5.79165,5.78731,5.78752,194000000.0
2006-11-10 10:30:00,5.78744,5.79013,5.78563,5.7883,191000000.0
2006-11-10 10:45:00,5.78817,5.78863,5.77888,5.78054,176000000.0
2006-11-10 11:00:00,5.77903,5.78563,5.77527,5.78024,199000000.0
2006-11-10 11:15:00,5.78183,5.78384,5.77814,5.78224,203000000.0
2006-11-10 11:30:00,5.78405,5.78596,5.78171,5.78489,198000000.0
2006-11-10 11:45:00,5.78567,5.78764,5.78127,5.78254,182000000.0
2006-11-10 12:00:00,5.78247,5.78485,5.78096,5.7846,187000000.0
2006-11-10 12:15:00,5.78469,5.78797,5.78342,5.78533,183000000.0
2006-11-10 12:30:00,5.78516,5.78589,5.78219,5.78219,195000000.0
2006-11-10 12:45:00,5.78275,5.7868,5.78181,5.78558,193000000.0
2006-11-10 13:00:00,5.78598,5.78741,5.78436,5.78623,237000000.0
2006-11-10 13:15:00,5.78583,5.7894,5.78471,5.78823,203000000.0
2006-11-10 13:30:00,5.78794,5.79036,5.78569,5.78726,175000000.0
2006-11-10 13:45:00,5.7873,5.78821,5.78402,5.78519,181000000.0
2006-11-10 14:00:00,5.78514,5.78686,5.78302,5.78588,188000000.0
2006-11-10 14:15:00,5.78596,5.78746,5.78401,5.78684,193000000.0
2006-11-10 14:30:00,5.78696,5.78893,5.78482,5.78834,200000000.0
2006-11-10 14:45:00,5.78819,5.79035,5.78582,5.79006,187000000.0
2006-11-10 15:00:00,5.79011,5.79207,5.78778,5.79138,205000000.0
2006-11-10 15:15:00,5.79138,5.79263,5.78845,5.7899,198000000.0
2006-11-10 15:30:00,5.78992,5.79013,5.78499,5.7886,182000000.0
2006-11-10 15:45:00,5.78966,5.78966,5.7863,5.78767,230000000.0
2006-11-10 16:00:00,5.78764,5.79195,5.78764,5.78925,195000000.0
2006-11-10 16:15:00,5.79003,5.79154,5.78833,5.79045,182000000.0
2006-11-10 16:30:00,5.78985,5.79138,5.78815,5.79062,217000000.0
2006-11-10 16:45:00,5.79072,5.7914,5.78791,5.79113,177000000.0
2006-11-10 17:00:00,5.79198,5.79725,5.79042,5.79599,192000000.0
2006-11-10 17:15:00,5.79612,5.79649,5.79037,5.79354,188000000.0
2006-11-10 17:30:00,5.7937,5.79442,5.78907,5.79037,203000000.0
2006-11-10 17:45:00,5.79028,5.79713,5.78827,5.7946,212000000.0
2006-11-10 18:00:00,5.79307,5.79398,5.79031,5.79078,203000000.0
2006-11-10 18:15:00,5.7926,5.79299,5.79002,5.79052,191000000.0
2006-11-10 18:30:00,5.79105,5.79201,5.78915,5.78971,208000000.0
2006-11-10 18:45:00,5.79081,5.79407,5.78977,5.79337,200000000.0
2006-11-10 19:00:00,5.79335,5.79374,5.78978,5.79142,214000000.0
2006-11-10 19:15:00,5.79141,5.79307,5.7903,5.79275,195000000.0
2006-11-10 19:30:00,5.79292,5.79293,5.78913,5.79176,199000000.0
2006-11-10 19:45:00,5.79227,5.79673,5.79137,5.79571,209000000.0
2006-11-10 20:00:00,5.7957,5.79688,5.7944,5.7949,198000000.0
2006-11-10 20:15:00,5.79483,5.79616,5.79153,5.79228,192000000.0
2006-11-10 20:30:00,5.79205,5.79762,5.79202,5.7955,218000000.0
2006-11-10 20:45:00,5.79572,5.79742,5.79419,5.79546,194000000.0
2006-11-10 21:00:00,5.79512,5.79607,5.79381,5.79429,200000000.0
2006-11-10 21:15:00,5.79391,5.79939,5.79366,5.79743,178000000.0
2006-11-10 21:30:00,5.79819,5.79987,5.79689,5.79865,212000000.0
2006-11-10 21:45:00,5.79927,5.80021,5.79663,5.7997,196000000.0
2006-11-10 22:00:00,5.79998,5.80016,5.79695,5.79924,210000000.0
2006-11-10 22:15:00,5.79853,5.80046,5.79797,5.79856,201000000.0
2006-11-10 22:30:00,5.79856,5.79944,5.7962,5.79764,179000000.0
2006-11-10 22:45:00,5.79752,5.79996,5.79634,5.79836,202000000.0
2006-11-10 23:00:00,5.79819,5.80032,5.79785,5.79898,194000000.0
2006-11-10 23:15:00,5.7989,5.80159,5.79799,5.80036,195000000.0
2006-11-10 23:30:00,5.80046,5.80414,5.79991,5.8021,214000000.0
2006-11-10 23:45:00,5.8019,5.80366,5.79993,5.80074,219000000.0
2006-11-13 02:00:00,5.79799,5.79998,5.7952,5.79583,216000000.0
2006-11-13 02:15:00,5.79611,5.79627,5.79203,5.79361,203000000.0
2006-11-13 02:30:00,5.79397,5.79397,5.79182,5.79244,204000000.0
2006-11-13 02:45:00,5.79183,5.7923,5.78877,5.79118,200000000.0
2006-11-13 03:00:00,5.79077,5.79174,5.78708,5.78819,215000000.0
2006-11-13 03:15:00,5.78815,5.78895,5.78456,5.78538,183000000.0
2006-11-13 03:30:00,5.78614,5.78758,5.78436,5.78531,210000000.0
2006-11-13 03:45:00,5.78481,5.78837,5.78481,5.78695,190000000.0
2006-11-13 04:00:00,5.78564,5.79077,5.78564,5.7889,213000000.0
2006-11-13 04:15:00,5.78978,5.79024,5.78784,5.78893,172000000.0
2006-11-13 04:30:00,5.78896,5.79109,5.78891,5.79078,184000000.0
2006-11-13 04:45:00,5.79087,5.79148,5.78814,5.78932,199000000.0
2006-11-13 05:00:00,5.78867,5.78969,5.78756,5.78882,193000000.0
2006-11-13 05:15:00,5.78898,5.78971,5.78773,5.78893,212000000.0
2006-11-13 05:30:00,5.78889,5.79006,5.7871,5.78919,215000000.0
2006-11-13 05:45:00,5.78956,5.79,5.78728,5.78786,209000000.0
2006-11-13 06:00:00,5.78788,5.78986,5.78638,5.78893,231000000.0
2006-11-13 06:15:00,5.789,5.78918,5.78705,5.78726,208000000.0
2006-11-13 06:30:00,5.78763,5.78915,5.78718,5.78846,201000000.0
2006-11-13 06:45:00,5.78822,5.7885,5.78554,5.78711,189000000.0
2006-11-13 07:00:00,5.78749,5.78805,5.78548,5.78566,199000000.0
2006-11-13 07:15:00,5.78608,5.7876,5.78381,5.7866,234000000.0
2006-11-13 07:30:00,5.78627,5.78742,5.78549,5.78636,179000000.0
2006-11-13 07:45:00,5.78661,5.78746,5.78537,5.78699,188000000.0
2006-11-13 08:00:00,5.78704,5.79027,5.78638,5.78949,196000000.0
2006-11-13 08:15:00,5.78931,5.79222,5.78882,5.78967,179000000.0
2006-11-13 08:30:00,5.78997,5.79051,5.788,5.78829,176000000.0
2006-11-13 08:45:00,5.78919,5.79092,5.78726,5.78934,227000000.0
2006-11-13 09:00:00,5.78997,5.79189,5.78888,5.79158,195000000.0
2006-11-13 09:15:00,5.79214,5.79252,5.78908,5.79111,214000000.0
2006-11-13 09:30:00,5.79093,5.79362,5.78917,5.79153,228000000.0
2006-11-13 09:45:00,5.79252,5.79468,5.78964,5.79311,218000000.0
2006-11-13 10:00:00,5.79283,5.79715,5.79195,5.79448,195000000.0
2006-11-13 10:15:00,5.79423,5.7961,5.79375,5.79537,194000000.0
2006-11-13 10:30:00,5.79492,5.79722,5.79402,5.79562,191000000.0
2006-11-13 10:45:00,5.79476,5.79478,5.79052,5.79471,176000000.0
2006-11-13 11:00:00,5.79436,5.79553,5.79239,5.79527,199000000.0
2006-11-13 11:15:00,5.79529,5.79729,5.79413,5.79573,203000000.0
2006-11-13 11:30:00,5.79585,5.79954,5.79517,5.79767,198000000.0
2006-11-13 11:45:00,5.79831,5.80188,5.79692,5.80088,182000000.0
2006-11-13 12:00:00,5.80247,5.80285,5.79803,5.79917,187000000.0
2006-11-13 12:15:00,5.79891,5.80142,5.79831,5.80086,183000000.0
2006-11-13 12:30:00,5.7993,5.8027,5.79796,5.79948,195000000.0
2006-11-13 12:45:00,5.79891,5.80347,5.79849,5.80182,193000000.0
2006-11-13 13:00:00,5.80161,5.80512,5.8008,5.80498,237000000.0
2006-11-13 13:15:00,5.804,5.80531,5.80263,5.80318,203000000.0
2006-11-13 13:30:00,5.80443,5.80489,5.80247,5.80296,175000000.0
2006-11-13 13:45:00,5.80235,5.80534,5.80235,5.80534,181000000.0
2006-11-13 14:00:00,5.80555,5.80801,5.80353,5.80401,188000000.0
2006-11-13 14:15:00,5.8043,5.80706,5.80363,5.80616,193000000.0
2006-11-13 14:30:00,5.8064,5.80644,5.8017,5.80265,200000000.0
2006-11-13 14:45:00,5.80132,5.80414,5.80126,5.80366,187000000.0
2006-11-13 15:00:00,5.80195,5.80672,5.80046,5.8062,205000000.0
2006-11-13 15:15:00,5.80653,5.80701,5.80169,5.80515,198000000.0
2006-11-13 15:30:00,5.80361,5.80658,5.80331,5.80571,182000000.0
2006-11-13 15:45:00,5.80596,5.80625,5.80212,5.8032,230000000.0
2006-11-13 16:00:00,5.8036,5.80691,5.80155,5.80451,195000000.0
2006-11-13 16:15:00,5.804,5.80894,5.80366,5.80705,182000000.0
2006-11-13 16:30:00,5.80716,5.81033,5.80671,5.80829,217000000.0
2006-11-13 16:45:00,5.80853,5.81411,5.8071,5.80937,177000000.0
2006-11-13 17:00:00,5.81036,5.81772,5.80861,5.815,192000000.0
2006-11-13 17:15:00,5.81704,5.81999,5.81579,5.81912,188000000.0
2006-11-13 17:30:00,5.81999,5.82106,5.81453,5.81593,203000000.0
2006-11-13 17:45:00,5.81618,5.81763,5.81369,5.81484,212000000.0
2006-11-13 18:00:00,5.81512,5.81555,5.81171,5.81496,203000000.0
2006-11-13 18:15:00,5.81476,5.8182,5.81421,5.81564,191000000.0
2006-11-13 18:30:00,5.81622,5.8175,5.81386,5.81711,208000000.0
2006-11-13 18:45:00,5.81768,5.81788,5.81338,5.81519,200000000.0
2006-11-13 19:00:00,5.81555,5.81818,5.81466,5.81696,214000000.0
2006-11-13 19:15:00,5.81634,5.81728,5.81297,5.81559,195000000.0
2006-11-13 19:30:00,5.81548,5.81887,5.81388,5.81867,199000000.0
2006-11-13 19:45:00,5.81962,5.82214,5.81659,5.81801,209000000.0
2006-11-13 20:00:00,5.81787,5.81915,5.81543,5.81684,198000000.0
2006-11-13 20:15:00,5.81708,5.81957,5.81601,5.81733,192000000.0
2006-11-13 20:30:00,5.81702,5.81969,5.81681,5.81831,218000000.0
2006-11-13 20:45:00,5.8181,5.82035,5.81702,5.81896,194000000.0
2006-11-13 21:00:00,5.81889,5.82131,5.81825,5.82074,200000000.0
2006-11-13 21:15:00,5.82029,5.82187,5.81852,5.81911,178000000.0
2006-11-13 21:30:00,5.81956,5.82074,5.81597,5.81758,212000000.0
2006-11-13 21:45:00,5.81825,5.8183,5.81492,5.81535,196000000.0
2006-11-13 22:00:00,5.8159,5.81807,5.81496,5.81655,210000000.0
2006-11-13 22:15:00,5.81671,5.81836,5.81634,5.81721,201000000.0
2006-11-13 22:30:00,5.81659,5.81982,5.81638,5.8188,179000000.0
2006-11-13 22:45:00,5.81829,5.81988,5.81715,5.81857,202000000.0
2006-11-13 23:00:00,5.81801,5.8188,5.81614,5.81764,194000000.0
2006-11-13 23:15:00,5.81836,5.81964,5.81692,5.81718,195000000.0
2006-11-13 23:30:00,5.81719,5.8184,5.81556,5.81581,214000000.0
2006-11-13 23:45:00,5.81596,5.81862,5.81546,5.81751,219000000.0
2006-11-14 00:00:00,5.8181,5.81893,5.81595,5.81726,195000000.0
2006-11-14 00:15:00,5.81708,5.81773,5.81581,5.81617,191000000.0
2006-11-14 00:30:00,5.81618,5.81771,5.81505,5.81666,205000000.0
2006-11-14 00:45:00,5.81645,5.81753,5.81534,5.81633,189000000.0
2006-11-14 01:00:00,5.81605,5.81654,5.81302,5.81489,188000000.0
2006-11-14 01:15:00,5.81413,5.81585,5.8134,5.81476,192000000.0
2006-11-14 01:30:00,5.81429,5.81554,5.81281,5.81408,211000000.0
2006-11-14 01:45:00,5.81326,5.81511,5.80892,5.8096,196000000.0
2006-11-14 02:00:00,5.80976,5.81394,5.80976,5.81195,216000000.0
2006-11-14 02:15:00,5.81207,5.81362,5.81031,5.81153,203000000.0
2006-11-14 02:30:00,5.81189,5.81332,5.81019,5.81197,204000000.0
2006-11-14 02:45:00,5.81219,5.81592,5.81097,5.81451,200000000.0
2006-11-14 03:00:00,5.81523,5.81771,5.81464,5.81653,215000000.0
2006-11-14 03:15:00,5.81522,5.81834,5.81522,5.81657,183000000.0
2006-11-14 03:30:00,5.81729,5.81761,5.81526,5.81594,210000000.0
2006-11-14 03:45:00,5.81551,5.82032,5.81471,5.81591,190000000.0
2006-11-14 04:00:00,5.81583,5.81696,5.81288,5.81519,213000000.0
2006-11-14 04:15:00,5.81392,5.8157,5.813,5.81322,172000000.0
2006-11-14 04:30:00,5.81445,5.8151,5.81171,5.81354,184000000.0
2006-11-14 04:45:00,5.8136,5.81517,5.81213,5.81364,199000000.0
2006-11-14 05:00:00,5.81397,5.81443,5.81148,5.81316,193000000.0
2006-11-14 05:15:00,5.81253,5.81435,5.81203,5.81252,212000000.0
2006-11-14 05:30:00,5.81226,5.81435,5.8108,5.81201,215000000.0
2006-11-14 05:45:00,5.81197,5.81394,5.81093,5.81311,209000000.0
2006-11-14 06:00:00,5.81307,5.81347,5.80959,5.81175,231000000.0
2006-11-14 06:15:00,5.81038,5.81159,5.80871,5.81031,208000000.0
2006-11-14 06:30:00,5.81004,5.81124,5.80756,5.80772,201000000.0
2006-11-14 06:45:00,5.80796,5.80948,5.80583,5.80894,189000000.0
2006-11-14 07:00:00,5.80852,5.80982,5.80671,5.80849,199000000.0
2006-11-14 07:15:00,5.80849,5.81057,5.80763,5.80827,234000000.0
2006-11-14 07:30:00,5.80816,5.80962,5.80682,5.80747,179000000.0
2006-11-14 07:45:00,5.80722,5.80961,5.80635,5.80767,188000000.0
2006-11-14 08:00:00,5.80762,5.80928,5.80669,5.80839,196000000.0
2006-11-14 08:15:00,5.8083,5.80962,5.80658,5.80896,179000000.0
2006-11-14 08:30:00,5.80937,5.81097,5.80657,5.81097,176000000.0
2006-11-14 08:45:00,5.81067,5.81067,5.80605,5.80851,227000000.0
2006-11-14 09:00:00,5.80746,5.81267,5.80672,5.80737,195000000.0
2006-11-14 09:15:00,5.80804,5.81384,5.8075,5.81363,214000000.0
2006-11-14 09:30:00,5.81361,5.81474,5.80981,5.81173,228000000.0
2006-11-14 09:45:00,5.81211,5.8125,5.80473,5.80646,218000000.0
2006-11-14 10:00:00,5.80652,5.8079,5.8047,5.80735,195000000.0
2006-11-14 10:15:00,5.80796,5.81164,5.80641,5.80922,194000000.0
2006-11-14 10:30:00,5.80946,5.80946,5.80318,5.80592,191000000.0
2006-11-14 10:45:00,5.80522,5.80577,5.80128,5.80561,176000000.0
2006-11-14 11:00:00,5.80557,5.80557,5.80213,5.80296,199000000.0
2006-11-14 11:15:00,5.80376,5.80436,5.80071,5.80327,203000000.0
2006-11-14 11:30:00,5.80424,5.80783,5.80271,5.80736,198000000.0
2006-11-14 11:45:00,5.80763,5.80815,5.80278,5.80339,182000000.0
2006-11-14 12:00:00,5.80473,5.81055,5.80473,5.80558,187000000.0
2006-11-14 12:15:00,5.80553,5.80909,5.80493,5.80693,183000000.0
2006-11-14 12:30:00,5.8071,5.8078,5.80418,5.80759,195000000.0
2006-11-14 12:45:00,5.8081,5.8109,5.80751,5.81026,193000000.0
2006-11-14 13:00:00,5.81014,5.81259,5.80953,5.81096,237000000.0
2006-11-14 13:15:00,5.81062,5.81521,5.8105,5.81168,203000000.0
2006-11-14 13:30:00,5.81145,5.81289,5.80891,5.81004,175000000.0
2006-11-14 13:45:00,5.80998,5.8116,5.80841,5.81077,181000000.0
2006-11-14 14:00:00,5.81063,5.8122,5.80825,5.80859,188000000.0
2006-11-14 14:15:00,5.80896,5.81179,5.80733,5.81083,193000000.0
2006-11-14 14:30:00,5.81054,5.81088,5.80715,5.80854,200000000.0
2006-11-14 14:45:00,5.80931,5.8105,5.80692,5.80982,187000000.0
2006-11-14 15:00:00,5.80999,5.81011,5.80634,5.81005,205000000.0
2006-11-14 15:15:00,5.80912,5.80985,5.80485,5.80761,198000000.0
2006-11-14 15:30:00,5.80749,5.80749,5.79219,5.7942,182000000.0
2006-11-14 15:45:00,5.79371,5.79834,5.79137,5.79486,230000000.0
2006-11-14 16:00:00,5.79404,5.79404,5.78822,5.79243,195000000.0
2006-11-14 16:15:00,5.79271,5.79757,5.79133,5.79646,182000000.0
2006-11-14 16:30:00,5.7974,5.80214,5.79613,5.80073,217000000.0
2006-11-14 16:45:00,5.79886,5.80386,5.79829,5.80332,177000000.0
2006-11-14 17:00:00,5.8042,5.8244,5.80128,5.82029,192000000.0
2006-11-14 17:15:00,5.82051,5.82071,5.81468,5.81713,188000000.0
2006-11-14 17:30:00,5.8169,5.82188,5.81609,5.81833,203000000.0
2006-11-14 17:45:00,5.81829,5.82194,5.81512,5.81573,212000000.0
2006-11-14 18:00:00,5.81584,5.8212,5.81394,5.81964,203000000.0
2006-11-14 18:15:00,5.81916,5.81963,5.81371,5.81469,191000000.0
2006-11-14 18:30:00,5.81453,5.81584,5.81223,5.81422,208000000.0
2006-11-14 18:45:00,5.81485,5.81739,5.81396,5.81635,200000000.0
2006-11-14 19:00:00,5.81619,5.81636,5.81233,5.81378,214000000.0
2006-11-14 19:15:00,5.81497,5.81561,5.81251,5.81475,195000000.0
2006-11-14 19:30:00,5.81457,5.81546,5.81172,5.8125,199000000.0
2006-11-14 19:45:00,5.81281,5.81473,5.81147,5.81213,209000000.0
2006-11-14 20:00:00,5.81264,5.81365,5.81116,5.81153,198000000.0
2006-11-14 20:15:00,5.812,5.8147,5.81105,5.81383,192000000.0
2006-11-14 20:30:00,5.81404,5.81604,5.81154,5.8127,218000000.0
2006-11-14 20:45:00,5.81266,5.81537,5.81094,5.81127,194000000.0
2006-11-14 21:00:00,5.81187,5.81315,5.81063,5.81155,200000000.0
2006-11-14 21:15:00,5.81178,5.81187,5.8066,5.80805,178000000.0
2006-11-14 21:30:00,5.80768,5.81124,5.80665,5.81078,212000000.0
2006-11-14 21:45:00,5.81019,5.81092,5.80886,5.81044,196000000.0
2006-11-14 22:00:00,5.80931,5.81086,5.80671,5.80712,210000000.0
2006-11-14 22:15:00,5.8071,5.81002,5.80675,5.80935,201000000.0
2006-11-14 22:30:00,5.80915,5.81046,5.80801,5.80914,179000000.0
2006-11-14 22:45:00,5.80915,5.81178,5.80837,5.81066,202000000.0
2006-11-14 23:00:00,5.81021,5.8169,5.8102,5.81602,194000000.0
2006-11-14 23:15:00,5.81592,5.817,5.81392,5.8163,195000000.0
2006-11-14 23:30:00,5.81605,5.81649,5.81379,5.81498,214000000.0
2006-11-14 23:45:00,5.81464,5.81662,5.81417,5.81634,219000000.0
2006-11-15 00:00:00,5.81592,5.81783,5.81442,5.81514,195000000.0
2006-11-15 00:15:00,5.81511,5.81587,5.81245,5.81316,191000000.0
2006-11-15 00:30:00,5.8138,5.81604,5.81212,5.81498,205000000.0
2006-11-15 00:45:00,5.81519,5.81644,5.81355,5.81634,189000000.0
2006-11-15 01:00:00,5.8155,5.81668,5.81304,5.81373,188000000.0
2006-11-15 01:15:00,5.81408,5.81515,5.81222,5.81421,192000000.0
2006-11-15 01:30:00,5.81426,5.81677,5.81336,5.81478,211000000.0
2006-11-15 01:45:00,5.81444,5.81647,5.81349,5.81533,196000000.0
2006-11-15 02:00:00,5.81472,5.81644,5.81302,5.81422,216000000.0
2006-11-15 02:15:00,5.81411,5.81773,5.81406,5.81581,203000000.0
2006-11-15 02:30:00,5.81566,5.81757,5.81474,5.81474,204000000.0
2006-11-15 02:45:00,5.81506,5.81735,5.81433,5.81627,200000000.0
2006-11-15 03:00:00,5.81517,5.81593,5.81121,5.81258,215000000.0
2006-11-15 03:15:00,5.81207,5.81422,5.81165,5.81224,183000000.0
2006-11-15 03:30:00,5.81259,5.81414,5.81134,5.81395,210000000.0
2006-11-15 03:45:00,5.81375,5.81533,5.81215,5.81464,190000000.0
2006-11-15 04:00:00,5.81307,5.81517,5.81245,5.81301,213000000.0
2006-11-15 04:15:00,5.8134,5.81546,5.81274,5.81306,172000000.0
2006-11-15 04:30:00,5.81282,5.81498,5.81256,5.81433,184000000.0
2006-11-15 04:45:00,5.8137,5.81535,5.81303,5.81383,199000000.0
2006-11-15 05:00:00,5.814,5.81553,5.81297,5.8153,193000000.0
2006-11-15 05:15:00,5.81517,5.81555,5.81303,5.81478,212000000.0
2006-11-15 05:30:00,5.81481,5.81596,5.81312,5.81419,215000000.0
2006-11-15 05:45:00,5.8142,5.8152,5.81292,5.81477,209000000.0
2006-11-15 06:00:00,5.81476,5.81583,5.81341,5.81385,231000000.0
2006-11-15 06:15:00,5.81419,5.81614,5.81361,5.8151,208000000.0
2006-11-15 06:30:00,5.81485,5.81575,5.81279,5.81279,201000000.0
2006-11-15 06:45:00,5.8132,5.81483,5.81225,5.81225,189000000.0
2006-11-15 07:00:00,5.8128,5.81448,5.8118,5.8126,199000000.0
2006-11-15 07:15:00,5.81277,5.81422,5.81077,5.81286,234000000.0
2006-11-15 07:30:00,5.81264,5.81509,5.81245,5.81389,179000000.0
2006-11-15 07:45:00,5.81361,5.81556,5.81305,5.81414,188000000.0
2006-11-15 08:00:00,5.81383,5.8173,5.81317,5.81582,196000000.0
2006-11-15 08:15:00,5.81563,5.82021,5.81552,5.81793,179000000.0
2006-11-15 08:30:00,5.81871,5.81991,5.81522,5.81605,176000000.0
2006-11-15 08:45:00,5.81241,5.8183,5.81241,5.81714,227000000.0
2006-11-15 09:00:00,5.817,5.81906,5.81328,5.81438,195000000.0
2006-11-15 09:15:00,5.81449,5.81479,5.80725,5.80884,214000000.0
2006-11-15 09:30:00,5.80877,5.81162,5.80676,5.8114,228000000.0
2006-11-15 09:45:00,5.81158,5.81314,5.80964,5.81087,218000000.0
2006-11-15 10:00:00,5.81101,5.81101,5.80534,5.80958,195000000.0
2006-11-15 10:15:00,5.80916,5.81114,5.80802,5.80933,194000000.0
2006-11-15 10:30:00,5.80976,5.81121,5.8082,5.80947,191000000.0
2006-11-15 10:45:00,5.80918,5.81011,5.80673,5.80719,176000000.0
2006-11-15 11:00:00,5.80763,5.81031,5.807,5.80869,199000000.0
2006-11-15 11:15:00,5.80947,5.81099,5.80721,5.80971,203000000.0
2006-11-15 11:30:00,5.80974,5.81866,5.80906,5.81584,198000000.0
2006-11-15 11:45:00,5.81508,5.81612,5.81285,5.81488,182000000.0
2006-11-15 12:00:00,5.81577,5.81872,5.81394,5.81842,187000000.0
2006-11-15 12:15:00,5.81886,5.82245,5.81691,5.82218,183000000.0
2006-11-15 12:30:00,5.82181,5.82808,5.82092,5.82293,195000000.0
2006-11-15 12:45:00,5.82302,5.82838,5.82211,5.82823,193000000.0
2006-11-15 13:00:00,5.82943,5.8315,5.82545,5.8273,237000000.0
2006-11-15 13:15:00,5.82735,5.8293,5.82328,5.82872,203000000.0
2006-11-15 13:30:00,5.82914,5.82978,5.82628,5.82896,175000000.0
2006-11-15 13:45:00,5.82983,5.83014,5.82699,5.82758,181000000.0
2006-11-15 14:00:00,5.8269,5.82883,5.82594,5.82707,188000000.0
2006-11-15 14:15:00,5.82788,5.82799,5.82559,5.82755,193000000.0
2006-11-15 14:30:00,5.82585,5.82758,5.82216,5.82395,200000000.0
2006-11-15 14:45:00,5.82353,5.82612,5.82273,5.82401,187000000.0
2006-11-15 15:00:00,5.82339,5.82624,5.82319,5.82561,205000000.0
2006-11-15 15:15:00,5.82412,5.82578,5.82124,5.82263,198000000.0
2006-11-15 15:30:00,5.82517,5.83342,5.82358,5.8276,182000000.0
2006-11-15 15:45:00,5.82865,5.82923,5.82341,5.82674,230000000.0
2006-11-15 16:00:00,5.82657,5.8276,5.82377,5.82608,195000000.0
2006-11-15 16:15:00,5.82589,5.82618,5.82259,5.82421,182000000.0
2006-11-15 16:30:00,5.82265,5.8255,5.82146,5.82472,217000000.0
2006-11-15 16:45:00,5.82515,5.82655,5.82353,5.82444,177000000.0
2006-11-15 17:00:00,5.82506,5.82544,5.81563,5.81741,192000000.0
2006-11-15 17:15:00,5.81627,5.81931,5.81508,5.81555,188000000.0
2006-11-15 17:30:00,5.81743,5.81986,5.81633,5.81823,203000000.0
2006-11-15 17:45:00,5.81869,5.82146,5.81641,5.81796,212000000.0
2006-11-15 18:00:00,5.81768,5.81903,5.81514,5.81747,203000000.0
2006-11-15 18:15:00,5.81733,5.81961,5.81645,5.81787,191000000.0
2006-11-15 18:30:00,5.8176,5.81935,5.81638,5.81804,208000000.0
2006-11-15 18:45:00,5.81834,5.81919,5.81351,5.81728,200000000.0
2006-11-15 19:00:00,5.81761,5.81937,5.81684,5.81862,214000000.0
2006-11-15 19:15:00,5.81824,5.81931,5.8144,5.81617,195000000.0
2006-11-15 19:30:00,5.81414,5.81633,5.8135,5.81375,199000000.0
2006-11-15 19:45:00,5.81371,5.81536,5.8131,5.81334,209000000.0
2006-11-15 20:00:00,5.81369,5.81666,5.81273,5.8156,198000000.0
2006-11-15 20:15:00,5.81599,5.81619,5.81394,5.81558,192000000.0
2006-11-15 20:30:00,5.81516,5.81581,5.81358,5.81435,218000000.0
2006-11-15 20:45:00,5.81407,5.81608,5.81337,5.81528,194000000.0
2006-11-15 21:00:00,5.81646,5.82234,5.80744,5.80872,200000000.0
2006-11-15 21:15:00,5.81037,5.81196,5.80757,5.81023,178000000.0
2006-11-15 21:30:00,5.8107,5.81313,5.80855,5.80921,212000000.0
2006-11-15 21:45:00,5.80915,5.81145,5.80828,5.81059,196000000.0
2006-11-15 22:00:00,5.81004,5.81242,5.80914,5.81132,210000000.0
2006-11-15 22:15:00,5.81044,5.81108,5.8074,5.80851,201000000.0
2006-11-15 22:30:00,5.80811,5.81059,5.8079,5.81003,179000000.0
2006-11-15 22:45:00,5.80954,5.81019,5.80749,5.8091,202000000.0
2006-11-15 23:00:00,5.80858,5.80987,5.80763,5.8088,194000000.0
2006-11-15 23:15:00,5.80938,5.8094,5.80678,5.80693,195000000.0
2006-11-15 23:30:00,5.80749,5.80858,5.80614,5.80626,214000000.0
2006-11-15 23:45:00,5.80618,5.80866,5.80618,5.80704,219000000.0
2006-11-16 00:00:00,5.80858,5.80858,5.80445,5.80673,195000000.0
2006-11-16 00:15:00,5.80663,5.80812,5.80526,5.80719,191000000.0
2006-11-16 00:30:00,5.80625,5.80902,5.80545,5.80777,205000000.0
2006-11-16 00:45:00,5.80773,5.80784,5.80541,5.80613,189000000.0
2006-11-16 01:00:00,5.8069,5.80889,5.80519,5.8079,188000000.0
2006-11-16 01:15:00,5.80778,5.81067,5.80718,5.80894,192000000.0
2006-11-16 01:30:00,5.80928,5.811,5.80797,5.8096,211000000.0
2006-11-16 01:45:00,5.80936,5.81041,5.8076,5.80917,196000000.0
2006-11-16 02:00:00,5.80926,5.81165,5.80888,5.81021,216000000.0
2006-11-16 02:15:00,5.81088,5.81191,5.80967,5.8103,203000000.0
2006-11-16 02:30:00,5.80996,5.81198,5.80872,5.81025,204000000.0
2006-11-16 02:45:00,5.8101,5.81136,5.80841,5.81009,200000000.0
2006-11-16 03:00:00,5.80979,5.81152,5.80894,5.80981,215000000.0
2006-11-16 03:15:00,5.80965,5.81167,5.80697,5.80753,183000000.0
2006-11-16 03:30:00,5.80828,5.80984,5.8067,5.80864,210000000.0
2006-11-16 03:45:00,5.80818,5.8102,5.80643,5.80831,190000000.0
2006-11-16 04:00:00,5.80704,5.80862,5.80559,5.80725,213000000.0
2006-11-16 04:15:00,5.80703,5.80888,5.80624,5.80723,172000000.0
2006-11-16 04:30:00,5.80746,5.80754,5.80539,5.80626,184000000.0
2006-11-16 04:45:00,5.8068,5.80736,5.80498,5.80557,199000000.0
2006-11-16 05:00:00,5.80565,5.80731,5.80452,5.80621,193000000.0
2006-11-16 05:15:00,5.80612,5.80842,5.80559,5.80601,212000000.0
2006-11-16 05:30:00,5.80611,5.80891,5.80588,5.80784,215000000.0
2006-11-16 05:45:00,5.80775,5.80873,5.8064,5.80707,209000000.0
2006-11-16 06:00:00,5.80721,5.8085,5.80547,5.80656,231000000.0
2006-11-16 06:15:00,5.80647,5.80769,5.80537,5.80677,208000000.0
2006-11-16 06:30:00,5.80725,5.8085,5.80576,5.80671,201000000.0
2006-11-16 06:45:00,5.8064,5.80818,5.80564,5.80595,189000000.0
2006-11-16 07:00:00,5.80577,5.81003,5.8056,5.80956,199000000.0
2006-11-16 07:15:00,5.80897,5.81115,5.80852,5.80938,234000000.0
2006-11-16 07:30:00,5.80897,5.81105,5.80886,5.81036,179000000.0
2006-11-16 07:45:00,5.80967,5.81098,5.80798,5.80978,188000000.0
2006-11-16 08:00:00,5.81002,5.81046,5.80798,5.80938,196000000.0
2006-11-16 08:15:00,5.80929,5.81242,5.80846,5.81214,179000000.0
2006-11-16 08:30:00,5.81274,5.81531,5.81122,5.8137,176000000.0
2006-11-16 08:45:00,5.81335,5.81445,5.80857,5.81058,227000000.0
2006-11-16 09:00:00,5.81022,5.81288,5.8078,5.81161,195000000.0
2006-11-16 09:15:00,5.81175,5.81181,5.80717,5.80963,214000000.0
2006-11-16 09:30:00,5.80987,5.81158,5.80841,5.81029,228000000.0
2006-11-16 09:45:00,5.81101,5.81185,5.8083,5.81132,218000000.0
2006-11-16 10:00:00,5.81213,5.81528,5.8104,5.81496,195000000.0
2006-11-16 10:15:00,5.81409,5.81686,5.8125,5.81376,194000000.0
2006-11-16 10:30:00,5.81315,5.81757,5.81249,5.81679,191000000.0
2006-11-16 10:45:00,5.81603,5.81738,5.81427,5.81582,176000000.0
2006-11-16 11:00:00,5.81572,5.81836,5.81507,5.81711,199000000.0
2006-11-16 11:15:00,5.81717,5.81858,5.81532,5.81652,203000000.0
2006-11-16 11:30:00,5.81681,5.82096,5.81438,5.81786,198000000.0
2006-11-16 11:45:00,5.81744,5.82018,5.8158,5.81757,182000000.0
2006-11-16 12:00:00,5.81842,5.82077,5.8153,5.81552,187000000.0
2006-11-16 12:15:00,5.81574,5.81813,5.81335,5.81811,183000000.0
2006-11-16 12:30:00,5.8177,5.81777,5.81557,5.81721,195000000.0
2006-11-16 12:45:00,5.81692,5.81847,5.81622,5.81814,193000000.0
2006-11-16 13:00:00,5.81711,5.81902,5.81553,5.81596,237000000.0
2006-11-16 13:15:00,5.81603,5.81662,5.81363,5.81363,203000000.0
2006-11-16 13:30:00,5.81407,5.81618,5.81305,5.81428,175000000.0
2006-11-16 13:45:00,5.81468,5.81705,5.8138,5.81691,181000000.0
2006-11-16 14:00:00,5.81623,5.81764,5.81491,5.81688,188000000.0
2006-11-16 14:15:00,5.81683,5.8179,5.81432,5.81715,193000000.0
2006-11-16 14:30:00,5.81658,5.81863,5.81593,5.81784,200000000.0
2006-11-16 14:45:00,5.81766,5.81869,5.81516,5.81598,187000000.0
2006-11-16 15:00:00,5.81743,5.81952,5.8157,5.81952,205000000.0
2006-11-16 15:15:00,5.81902,5.81986,5.81527,5.81703,198000000.0
2006-11-16 15:30:00,5.816,5.816,5.80606,5.81243,182000000.0
2006-11-16 15:45:00,5.81273,5.81685,5.8102,5.81436,230000000.0
2006-11-16 16:00:00,5.81387,5.82285,5.81163,5.81529,195000000.0
2006-11-16 16:15:00,5.81636,5.81976,5.81296,5.81486,182000000.0
2006-11-16 16:30:00,5.81522,5.81775,5.8144,5.81526,217000000.0
2006-11-16 16:45:00,5.81609,5.81653,5.81321,5.81559,177000000.0
2006-11-16 17:00:00,5.81553,5.82104,5.81479,5.81903,192000000.0
2006-11-16 17:15:00,5.81892,5.81892,5.81326,5.81566,188000000.0
2006-11-16 17:30:00,5.81606,5.82039,5.81421,5.81689,203000000.0
2006-11-16 17:45:00,5.81729,5.81905,5.81432,5.81772,212000000.0
2006-11-16 18:00:00,5.81811,5.81948,5.81572,5.8171,203000000.0
2006-11-16 18:15:00,5.81696,5.81868,5.81434,5.81584,191000000.0
2006-11-16 18:30:00,5.81654,5.82108,5.81512,5.81918,208000000.0
2006-11-16 18:45:00,5.82039,5.82107,5.81509,5.81755,200000000.0
2006-11-16 19:00:00,5.81809,5.82749,5.81367,5.82731,214000000.0
2006-11-16 19:15:00,5.8268,5.82682,5.82052,5.82254,195000000.0
2006-11-16 19:30:00,5.82195,5.82469,5.82017,5.82167,199000000.0
2006-11-16 19:45:00,5.82215,5.82386,5.82088,5.82272,209000000.0
2006-11-16 20:00:00,5.82375,5.82517,5.82088,5.82193,198000000.0
2006-11-16 20:15:00,5.82227,5.82462,5.82082,5.82292,192000000.0
2006-11-16 20:30:00,5.82182,5.82545,5.82159,5.82391,218000000.0
2006-11-16 20:45:00,5.82392,5.82616,5.82285,5.82537,194000000.0
2006-11-16 21:00:00,5.82572,5.82644,5.82306,5.82389,200000000.0
2006-11-16 21:15:00,5.82358,5.82462,5.82113,5.82133,178000000.0
2006-11-16 21:30:00,5.8226,5.82397,5.82137,5.82224,212000000.0
2006-11-16 21:45:00,5.8221,5.82377,5.82052,5.82298,196000000.0
2006-11-16 22:00:00,5.82288,5.82363,5.82025,5.82082,210000000.0
2006-11-16 22:15:00,5.8222,5.82414,5.82084,5.82335,201000000.0
2006-11-16 22:30:00,5.82312,5.82494,5.82131,5.82221,179000000.0
2006-11-16 22:45:00,5.82232,5.82406,5.82074,5.82291,202000000.0
2006-11-16 23:00:00,5.82154,5.82303,5.82035,5.82158,194000000.0
2006-11-16 23:15:00,5.82191,5.822,5.81937,5.82107,195000000.0
2006-11-16 23:30:00,5.82033,5.82349,5.81975,5.82319,214000000.0
2006-11-16 23:45:00,5.82285,5.82402,5.82149,5.82261,219000000.0
2006-11-17 00:00:00,5.82299,5.82362,5.82073,5.82199,195000000.0
2006-11-17 00:15:00,5.82179,5.82402,5.82071,5.82297,191000000.0
2006-11-17 00:30:00,5.8219,5.82375,5.82124,5.8225,205000000.0
2006-11-17 00:45:00,5.82289,5.82365,5.82005,5.82059,189000000.0
2006-11-17 01:00:00,5.82082,5.82294,5.8201,5.82169,188000000.0
2006-11-17 01:15:00,5.82177,5.82495,5.82105,5.82406,192000000.0
2006-11-17 01:30:00,5.82394,5.82542,5.82296,5.82504,211000000.0
2006-11-17 01:45:00,5.82511,5.82512,5.82248,5.82395,196000000.0
2006-11-17 02:00:00,5.82349,5.82585,5.82319,5.82393,216000000.0
2006-11-17 02:15:00,5.824,5.82564,5.82293,5.82349,203000000.0
2006-11-17 02:30:00,5.82341,5.82522,5.82275,5.82327,204000000.0
2006-11-17 02:45:00,5.82346,5.82462,5.82229,5.82296,200000000.0
2006-11-17 03:00:00,5.82332,5.82411,5.82165,5.82193,215000000.0
2006-11-17 03:15:00,5.82198,5.82365,5.82131,5.82227,183000000.0
2006-11-17 03:30:00,5.82333,5.82683,5.82277,5.82566,210000000.0
2006-11-17 03:45:00,5.82513,5.82756,5.82446,5.82566,190000000.0
2006-11-17 04:00:00,5.82554,5.82703,5.82425,5.82543,213000000.0
2006-11-17 04:15:00,5.826,5.82657,5.8239,5.82554,172000000.0
2006-11-17 04:30:00,5.82567,5.82695,5.82478,5.82582,184000000.0
2006-11-17 04:45:00,5.82682,5.82725,5.82433,5.82635,199000000.0
2006-11-17 05:00:00,5.82607,5.82766,5.82501,5.82633,193000000.0
2006-11-17 05:15:00,5.82648,5.82805,5.82582,5.82638,212000000.0
2006-11-17 05:30:00,5.8267,5.82811,5.82507,5.82692,215000000.0
2006-11-17 05:45:00,5.8273,5.82868,5.82622,5.82729,209000000.0
2006-11-17 06:00:00,5.82773,5.82983,5.82618,5.82925,231000000.0
2006-11-17 06:15:00,5.83001,5.83185,5.82897,5.83095,208000000.0
2006-11-17 06:30:00,5.83116,5.83219,5.82929,5.83154,201000000.0
2006-11-17 06:45:00,5.83053,5.83244,5.83018,5.83176,189000000.0
2006-11-17 07:00:00,5.83176,5.83302,5.82978,5.83014,199000000.0
2006-11-17 07:15:00,5.82983,5.83275,5.82907,5.83133,234000000.0
2006-11-17 07:30:00,5.83139,5.83479,5.83134,5.8338,179000000.0
2006-11-17 07:45:00,5.83435,5.83702,5.83373,5.83597,188000000.0
2006-11-17 08:00:00,5.83641,5.83814,5.83459,5.83609,196000000.0
2006-11-17 08:15:00,5.83475,5.83681,5.83348,5.83348,179000000.0
2006-11-17 08:30:00,5.83343,5.83477,5.82794,5.82794,176000000.0
2006-11-17 08:45:00,5.82927,5.83226,5.82859,5.83106,227000000.0
2006-11-17 09:00:00,5.83028,5.83185,5.82732,5.82823,195000000.0
2006-11-17 09:15:00,5.82836,5.82976,5.82504,5.82561,214000000.0
2006-11-17 09:30:00,5.82591,5.82758,5.82421,5.82567,228000000.0
2006-11-17 09:45:00,5.82618,5.83093,5.82567,5.83093,218000000.0
2006-11-17 10:00:00,5.83217,5.83317,5.82387,5.82523,195000000.0
2006-11-17 10:15:00,5.82484,5.82487,5.82087,5.82434,194000000.0
2006-11-17 10:30:00,5.82427,5.82603,5.82201,5.8232,191000000.0
2006-11-17 10:45:00,5.82281,5.82684,5.82281,5.82532,176000000.0
2006-11-17 11:00:00,5.82551,5.83063,5.8238,5.82961,199000000.0
2006-11-17 11:15:00,5.83007,5.83097,5.82693,5.82724,203000000.0
2006-11-17 11:30:00,5.82779,5.83103,5.82705,5.82929,198000000.0
2006-11-17 11:45:00,5.82918,5.83313,5.82892,5.83202,182000000.0
2006-11-17 12:00:00,5.83196,5.83311,5.82722,5.82805,187000000.0
2006-11-17 12:15:00,5.8275,5.83222,5.82585,5.83145,183000000.0
2006-11-17 12:30:00,5.83012,5.83291,5.82875,5.83217,195000000.0
2006-11-17 12:45:00,5.83135,5.83223,5.82902,5.83012,193000000.0
2006-11-17 13:00:00,5.83186,5.83281,5.82953,5.83241,237000000.0
2006-11-17 13:15:00,5.8318,5.83451,5.8312,5.83308,203000000.0
2006-11-17 13:30:00,5.83347,5.83556,5.83169,5.83543,175000000.0
2006-11-17 13:45:00,5.83624,5.83631,5.83277,5.83367,181000000.0
2006-11-17 14:00:00,5.83371,5.83536,5.8325,5.83342,188000000.0
2006-11-17 14:15:00,5.8332,5.83504,5.83189,5.83303,193000000.0
2006-11-17 14:30:00,5.83283,5.83428,5.83101,5.83401,200000000.0
2006-11-17 14:45:00,5.83443,5.8345,5.83189,5.83439,187000000.0
2006-11-17 15:00:00,5.83419,5.83555,5.82883,5.83339,205000000.0
2006-11-17 15:15:00,5.83248,5.83421,5.83017,5.83174,198000000.0
2006-11-17 15:30:00,5.83094,5.83292,5.82542,5.83075,182000000.0
2006-11-17 15:45:00,5.83044,5.8318,5.82721,5.82998,230000000.0
2006-11-17 16:00:00,5.83005,5.83061,5.82521,5.82642,195000000.0
2006-11-17 16:15:00,5.82657,5.82802,5.82375,5.82527,182000000.0
2006-11-17 16:30:00,5.82514,5.82645,5.82129,5.82349,217000000.0
2006-11-17 16:45:00,5.82327,5.82351,5.81568,5.81665,177000000.0
2006-11-17 17:00:00,5.8176,5.8176,5.80465,5.80916,192000000.0
2006-11-17 17:15:00,5.8098,5.8098,5.79964,5.80527,188000000.0
2006-11-17 17:30:00,5.80521,5.80594,5.79998,5.80502,203000000.0
2006-11-17 17:45:00,5.80505,5.80911,5.80376,5.80816,212000000.0
2006-11-17 18:00:00,5.8082,5.80958,5.80649,5.80895,203000000.0
2006-11-17 18:15:00,5.80885,5.8093,5.80538,5.80787,191000000.0
2006-11-17 18:30:00,5.80735,5.81029,5.8056,5.80959,208000000.0
2006-11-17 18:45:00,5.8097,5.81309,5.80872,5.80971,200000000.0
2006-11-17 19:00:00,5.80908,5.81028,5.80764,5.80839,214000000.0
2006-11-17 19:15:00,5.80802,5.81149,5.80735,5.81005,195000000.0
2006-11-17 19:30:00,5.8108,5.81208,5.80847,5.81076,199000000.0
2006-11-17 19:45:00,5.80933,5.81149,5.80789,5.80962,209000000.0
2006-11-17 20:00:00,5.80897,5.8097,5.80709,5.8078,198000000.0
2006-11-17 20:15:00,5.80884,5.80905,5.80534,5.80552,192000000.0
2006-11-17 20:30:00,5.80694,5.80754,5.8052,5.80702,218000000.0
2006-11-17 20:45:00,5.80687,5.80747,5.80496,5.80579,194000000.0
2006-11-17 21:00:00,5.80581,5.80928,5.80541,5.80928,200000000.0
2006-11-17 21:15:00,5.81011,5.8105,5.80736,5.80842,178000000.0
2006-11-17 21:30:00,5.80785,5.81269,5.80784,5.81185,212000000.0
2006-11-17 21:45:00,5.81277,5.81435,5.81041,5.81319,196000000.0
2006-11-17 22:00:00,5.81264,5.81468,5.812,5.81307,210000000.0
2006-11-17 22:15:00,5.81299,5.8138,5.81098,5.81233,201000000.0
2006-11-17 22:30:00,5.81292,5.81359,5.8095,5.80969,179000000.0
2006-11-17 22:45:00,5.80911,5.8109,5.80696,5.8081,202000000.0
2006-11-17 23:00:00,5.80918,5.80955,5.80699,5.80754,194000000.0
2006-11-17 23:15:00,5.80773,5.8091,5.8052,5.80562,195000000.0
2006-11-17 23:30:00,5.80715,5.80817,5.80533,5.80785,214000000.0
2006-11-17 23:45:00,5.80659,5.80819,5.80524,5.80744,219000000.0
2006-11-20 02:00:00,5.81096,5.81208,5.8093,5.8093,216000000.0
2006-11-20 02:15:00,5.80949,5.8108,5.80773,5.80877,203000000.0
2006-11-20 02:30:00,5.8089,5.81002,5.80758,5.80899,204000000.0
2006-11-20 02:45:00,5.8074,5.809,5.80531,5.80806,200000000.0
2006-11-20 03:00:00,5.80802,5.81009,5.80564,5.80712,215000000.0
2006-11-20 03:15:00,5.80688,5.80712,5.80307,5.80488,183000000.0
2006-11-20 03:30:00,5.80472,5.80708,5.80386,5.80586,210000000.0
2006-11-20 03:45:00,5.80556,5.80687,5.80337,5.80369,190000000.0
2006-11-20 04:00:00,5.80345,5.80496,5.80295,5.80318,213000000.0
2006-11-20 04:15:00,5.80296,5.80435,5.80032,5.80179,172000000.0
2006-11-20 04:30:00,5.80179,5.80308,5.80102,5.80162,184000000.0
2006-11-20 04:45:00,5.8019,5.8019,5.79877,5.7996,199000000.0
2006-11-20 05:00:00,5.80003,5.8031,5.79975,5.80243,193000000.0
2006-11-20 05:15:00,5.80245,5.80484,5.80133,5.80276,212000000.0
2006-11-20 05:30:00,5.80328,5.80479,5.80217,5.80217,215000000.0
2006-11-20 05:45:00,5.80203,5.80435,5.80184,5.80257,209000000.0
2006-11-20 06:00:00,5.80287,5.80444,5.80181,5.80181,231000000.0
2006-11-20 06:15:00,5.8014,5.80343,5.80078,5.80132,208000000.0
2006-11-20 06:30:00,5.80221,5.80267,5.8007,5.80193,201000000.0
2006-11-20 06:45:00,5.802,5.80269,5.79885,5.79925,189000000.0
2006-11-20 07:00:00,5.79996,5.80242,5.79953,5.80086,199000000.0
2006-11-20 07:15:00,5.80072,5.80419,5.80043,5.80318,234000000.0
2006-11-20 07:30:00,5.80321,5.80466,5.80245,5.8027,179000000.0
2006-11-20 07:45:00,5.80265,5.80433,5.80225,5.80433,188000000.0
2006-11-20 08:00:00,5.80441,5.80449,5.80105,5.80397,196000000.0
2006-11-20 08:15:00,5.80402,5.80402,5.80185,5.80198,179000000.0
2006-11-20 08:30:00,5.80287,5.80516,5.80138,5.80464,176000000.0
2006-11-20 08:45:00,5.80472,5.80673,5.79831,5.79955,227000000.0
2006-11-20 09:00:00,5.80009,5.80433,5.79901,5.80334,195000000.0
2006-11-20 09:15:00,5.80364,5.80497,5.80153,5.80417,214000000.0
2006-11-20 09:30:00,5.80476,5.80513,5.80176,5.8034,228000000.0
2006-11-20 09:45:00,5.80357,5.80546,5.80147,5.80537,218000000.0
2006-11-20 10:00:00,5.80406,5.80834,5.80316,5.80411,195000000.0
2006-11-20 10:15:00,5.80472,5.80723,5.80404,5.80529,194000000.0
2006-11-20 10:30:00,5.80535,5.80854,5.80418,5.80694,191000000.0
2006-11-20 10:45:00,5.80558,5.80712,5.80462,5.80595,176000000.0
2006-11-20 11:00:00,5.80574,5.80728,5.80402,5.80615,199000000.0
2006-11-20 11:15:00,5.80632,5.80675,5.80411,5.80536,203000000.0
2006-11-20 11:30:00,5.80427,5.8055,5.80251,5.80319,198000000.0
2006-11-20 11:45:00,5.8034,5.80508,5.79788,5.80096,182000000.0
2006-11-20 12:00:00,5.80171,5.80217,5.79879,5.80007,187000000.0
2006-11-20 12:15:00,5.80043,5.80088,5.79611,5.79882,183000000.0
2006-11-20 12:30:00,5.79954,5.8024,5.79819,5.80072,195000000.0
2006-11-20 12:45:00,5.8008,5.80358,5.79971,5.80063,193000000.0
2006-11-20 13:00:00,5.79889,5.80201,5.79847,5.80148,188000000.0
2006-11-20 13:15:00,5.80073,5.80439,5.8,5.80071,203000000.0
2006-11-20 13:30:00,5.80056,5.80455,5.80038,5.80397,175000000.0
2006-11-20 13:45:00,5.80427,5.80446,5.80177,5.80409,181000000.0
2006-11-20 14:00:00,5.80456,5.80611,5.80265,5.80542,188000000.0
2006-11-20 14:15:00,5.80575,5.80591,5.80164,5.80247,193000000.0
2006-11-20 14:30:00,5.80204,5.80338,5.79929,5.80003,200000000.0
2006-11-20 14:45:00,5.79989,5.8032,5.79873,5.80146,187000000.0
2006-11-20 15:00:00,5.8015,5.80255,5.79928,5.80227,205000000.0
2006-11-20 15:15:00,5.80254,5.80394,5.80003,5.80252,198000000.0
2006-11-20 15:30:00,5.80324,5.80459,5.80124,5.80411,182000000.0
2006-11-20 15:45:00,5.80471,5.80496,5.80176,5.80432,230000000.0
2006-11-20 16:00:00,5.80463,5.80473,5.80062,5.80206,195000000.0
2006-11-20 16:15:00,5.8025,5.80535,5.80121,5.80399,182000000.0
2006-11-20 16:30:00,5.80482,5.80534,5.80261,5.80405,217000000.0
2006-11-20 16:45:00,5.80446,5.8061,5.80271,5.80571,177000000.0
2006-11-20 17:00:00,5.8055,5.80944,5.80492,5.80678,192000000.0
2006-11-20 17:15:00,5.80685,5.81195,5.80658,5.81045,188000000.0
2006-11-20 17:30:00,5.81041,5.81156,5.80874,5.81024,203000000.0
2006-11-20 17:45:00,5.81028,5.81306,5.80876,5.81135,212000000.0
2006-11-20 18:00:00,5.81275,5.81315,5.79137,5.80984,203000000.0
2006-11-20 18:15:00,5.80946,5.81296,5.80791,5.811,191000000.0
2006-11-20 18:30:00,5.81182,5.81282,5.80969,5.81188,208000000.0
2006-11-20 18:45:00,5.8119,5.81692,5.81107,5.81554,200000000.0
2006-11-20 19:00:00,5.81567,5.81607,5.81227,5.81382,214000000.0
2006-11-20 19:15:00,5.81313,5.81443,5.81175,5.81356,195000000.0
2006-11-20 19:30:00,5.81341,5.81442,5.81139,5.81262,199000000.0
2006-11-20 19:45:00,5.81194,5.81376,5.8116,5.81208,209000000.0
2006-11-20 20:00:00,5.81259,5.81425,5.8115,5.81293,198000000.0
2006-11-20 20:15:00,5.81271,5.81575,5.81226,5.81511,192000000.0
2006-11-20 20:30:00,5.81517,5.8163,5.81359,5.81432,218000000.0
2006-11-20 20:45:00,5.81477,5.8165,5.81329,5.81526,194000000.0
2006-11-20 21:00:00,5.81548,5.81683,5.81373,5.81432,200000000.0
2006-11-20 21:15:00,5.8141,5.81544,5.81275,5.813,178000000.0
2006-11-20 21:30:00,5.81334,5.8145,5.81175,5.81236,212000000.0
2006-11-20 21:45:00,5.81205,5.81436,5.81133,5.81208,196000000.0
2006-11-20 22:00:00,5.81212,5.81357,5.81075,5.81079,210000000.0
2006-11-20 22:15:00,5.81097,5.81413,5.81016,5.81113,201000000.0
2006-11-20 22:30:00,5.81124,5.81363,5.8103,5.81301,179000000.0
2006-11-20 22:45:00,5.81306,5.81383,5.8111,5.81279,202000000.0
2006-11-20 23:00:00,5.81244,5.81392,5.81084,5.81281,194000000.0
2006-11-20 23:15:00,5.8126,5.814,5.80858,5.81277,195000000.0
2006-11-20 23:30:00,5.81303,5.81422,5.81063,5.81112,214000000.0
2006-11-20 23:45:00,5.81081,5.81229,5.80937,5.81078,219000000.0
2006-11-21 00:00:00,5.81131,5.81309,5.81048,5.81128,195000000.0
2006-11-21 00:15:00,5.81132,5.81203,5.80987,5.81029,191000000.0
2006-11-21 00:30:00,5.81048,5.8121,5.8092,5.81018,205000000.0
2006-11-21 00:45:00,5.81002,5.81164,5.80948,5.80948,189000000.0
2006-11-21 01:00:00,5.80935,5.8135,5.80935,5.81201,188000000.0
2006-11-21 01:15:00,5.81173,5.8136,5.81051,5.81348,192000000.0
2006-11-21 01:30:00,5.81379,5.81379,5.81056,5.81265,211000000.0
2006-11-21 01:45:00,5.81263,5.81291,5.81073,5.81163,196000000.0
2006-11-21 02:00:00,5.81143,5.81274,5.80257,5.80272,216000000.0
2006-11-21 02:15:00,5.80293,5.81178,5.80266,5.81059,203000000.0
2006-11-21 02:30:00,5.81035,5.81211,5.80777,5.80886,204000000.0
2006-11-21 02:45:00,5.80884,5.80913,5.80628,5.80719,200000000.0
2006-11-21 03:00:00,5.80793,5.80861,5.80528,5.80648,215000000.0
2006-11-21 03:15:00,5.80586,5.80766,5.805,5.80665,183000000.0
2006-11-21 03:30:00,5.80726,5.80818,5.80582,5.80719,210000000.0
2006-11-21 03:45:00,5.80621,5.80852,5.80577,5.80761,190000000.0
2006-11-21 04:00:00,5.8068,5.81013,5.80649,5.81006,213000000.0
2006-11-21 04:15:00,5.80985,5.80993,5.80748,5.80828,172000000.0
2006-11-21 04:30:00,5.80824,5.81041,5.80757,5.80856,184000000.0
2006-11-21 04:45:00,5.80822,5.81102,5.80808,5.80913,199000000.0
2006-11-21 05:00:00,5.80934,5.81106,5.80846,5.80902,193000000.0
2006-11-21 05:15:00,5.809,5.81182,5.80837,5.81021,212000000.0
2006-11-21 05:30:00,5.81027,5.81219,5.80922,5.8109,215000000.0
2006-11-21 05:45:00,5.8106,5.81186,5.80909,5.81012,209000000.0
2006-11-21 06:00:00,5.80996,5.81189,5.8093,5.8097,231000000.0
2006-11-21 06:15:00,5.80993,5.81245,5.80906,5.8113,208000000.0
2006-11-21 06:30:00,5.81164,5.81321,5.81072,5.81179,201000000.0
2006-11-21 06:45:00,5.81128,5.81553,5.81125,5.81446,189000000.0
2006-11-21 07:00:00,5.81514,5.81548,5.81202,5.81277,199000000.0
2006-11-21 07:15:00,5.813,5.81409,5.81061,5.81169,234000000.0
2006-11-21 07:30:00,5.81143,5.81429,5.81101,5.81301,179000000.0
2006-11-21 07:45:00,5.81247,5.814,5.81047,5.81136,188000000.0
2006-11-21 08:00:00,5.81178,5.81398,5.81056,5.81367,196000000.0
2006-11-21 08:15:00,5.81211,5.81541,5.81067,5.8132,179000000.0
2006-11-21 08:30:00,5.81341,5.81398,5.80716,5.80789,176000000.0
2006-11-21 08:45:00,5.80855,5.81528,5.80855,5.81081,227000000.0
2006-11-21 09:00:00,5.81194,5.81477,5.81022,5.81219,195000000.0
2006-11-21 09:15:00,5.81197,5.8133,5.80787,5.80962,214000000.0
2006-11-21 09:30:00,5.80972,5.81097,5.80538,5.806,228000000.0
2006-11-21 09:45:00,5.80741,5.80858,5.80544,5.80746,218000000.0
2006-11-21 10:00:00,5.8069,5.80747,5.8034,5.80731,195000000.0
2006-11-21 10:15:00,5.8074,5.80868,5.80495,5.80667,194000000.0
2006-11-21 10:30:00,5.80679,5.80874,5.80496,5.80787,191000000.0
2006-11-21 10:45:00,5.80759,5.8107,5.80702,5.80864,176000000.0
2006-11-21 11:00:00,5.80891,5.81299,5.80803,5.81058,199000000.0
2006-11-21 11:15:00,5.81051,5.81197,5.80647,5.80763,203000000.0
2006-11-21 11:30:00,5.80753,5.80965,5.80645,5.80815,198000000.0
2006-11-21 11:45:00,5.80776,5.81123,5.80721,5.80913,182000000.0
2006-11-21 12:00:00,5.80959,5.81293,5.80846,5.81086,187000000.0
2006-11-21 12:15:00,5.81165,5.81189,5.80947,5.81134,183000000.0
2006-11-21 12:30:00,5.81026,5.81202,5.80902,5.81105,195000000.0
2006-11-21 12:45:00,5.81097,5.81215,5.80936,5.81096,193000000.0
2006-11-21 13:00:00,5.81118,5.81238,5.80899,5.81079,237000000.0
2006-11-21 13:15:00,5.81196,5.81367,5.80987,5.81267,203000000.0
2006-11-21 13:30:00,5.81271,5.81322,5.81073,5.81161,175000000.0
2006-11-21 13:45:00,5.81166,5.81456,5.81033,5.81352,181000000.0
2006-11-21 14:00:00,5.81308,5.81387,5.81073,5.81087,188000000.0
2006-11-21 14:15:00,5.81089,5.81288,5.81032,5.81193,193000000.0
2006-11-21 14:30:00,5.81106,5.81295,5.8107,5.81159,200000000.0
2006-11-21 14:45:00,5.81207,5.81443,5.81047,5.81254,187000000.0
2006-11-21 15:00:00,5.81266,5.81396,5.8094,5.81261,205000000.0
2006-11-21 15:15:00,5.81223,5.81385,5.81109,5.81253,198000000.0
2006-11-21 15:30:00,5.81239,5.81516,5.81093,5.81502,182000000.0
2006-11-21 15:45:00,5.81376,5.81527,5.81215,5.8145,230000000.0
2006-11-21 16:00:00,5.81403,5.81996,5.81362,5.81835,195000000.0
2006-11-21 16:15:00,5.81898,5.81968,5.81538,5.81714,182000000.0
2006-11-21 16:30:00,5.8171,5.81852,5.81484,5.8166,217000000.0
2006-11-21 16:45:00,5.81677,5.81748,5.81299,5.8137,177000000.0
2006-11-21 17:00:00,5.81532,5.81563,5.81029,5.8116,192000000.0
2006-11-21 17:15:00,5.81147,5.81184,5.80749,5.80829,188000000.0
2006-11-21 17:30:00,5.80776,5.80922,5.80565,5.80754,203000000.0
2006-11-21 17:45:00,5.80707,5.80875,5.80549,5.80679,212000000.0
2006-11-21 18:00:00,5.80736,5.81033,5.80604,5.809,203000000.0
2006-11-21 18:15:00,5.80903,5.81138,5.80759,5.80984,191000000.0
2006-11-21 18:30:00,5.81007,5.81177,5.80641,5.80687,208000000.0
2006-11-21 18:45:00,5.80733,5.80917,5.80678,5.80762,200000000.0
2006-11-21 19:00:00,5.8077,5.80919,5.80611,5.80774,214000000.0
2006-11-21 19:15:00,5.8076,5.81088,5.80609,5.81015,195000000.0
2006-11-21 19:30:00,5.80982,5.81045,5.80624,5.80752,199000000.0
2006-11-21 19:45:00,5.80746,5.80981,5.80676,5.80787,209000000.0
2006-11-21 20:00:00,5.80793,5.81002,5.80681,5.80757,198000000.0
2006-11-21 20:15:00,5.80783,5.80902,5.80676,5.80883,192000000.0
2006-11-21 20:30:00,5.80738,5.80996,5.80714,5.80812,218000000.0
2006-11-21 20:45:00,5.80788,5.80917,5.80455,5.80589,194000000.0
2006-11-21 21:00:00,5.8054,5.8066,5.80272,5.80272,200000000.0
2006-11-21 21:15:00,5.80281,5.80465,5.79296,5.79793,178000000.0
2006-11-21 21:30:00,5.79797,5.79932,5.7945,5.79494,212000000.0
2006-11-21 21:45:00,5.7955,5.80011,5.79474,5.79786,196000000.0
2006-11-21 22:00:00,5.79812,5.79989,5.79736,5.79924,210000000.0
2006-11-21 22:15:00,5.79942,5.7996,5.79725,5.79847,201000000.0
2006-11-21 22:30:00,5.79796,5.79908,5.79633,5.79802,179000000.0
2006-11-21 22:45:00,5.79806,5.79818,5.79533,5.79672,202000000.0
2006-11-21 23:00:00,5.79651,5.79876,5.79589,5.79775,194000000.0
2006-11-21 23:15:00,5.79704,5.79884,5.79658,5.79764,195000000.0
2006-11-21 23:30:00,5.79708,5.801,5.79649,5.80006,214000000.0
2006-11-21 23:45:00,5.79852,5.80068,5.79765,5.79885,219000000.0
2006-11-22 00:00:00,5.79926,5.80007,5.79734,5.79824,195000000.0
2006-11-22 00:15:00,5.7983,5.80035,5.79743,5.79941,191000000.0
2006-11-22 00:30:00,5.79926,5.80045,5.79786,5.79808,205000000.0
2006-11-22 00:45:00,5.79854,5.79967,5.79507,5.79682,189000000.0
2006-11-22 01:00:00,5.79728,5.79928,5.79647,5.79754,188000000.0
2006-11-22 01:15:00,5.79743,5.80074,5.79666,5.79933,192000000.0
2006-11-22 01:30:00,5.79891,5.80018,5.7979,5.79863,211000000.0
2006-11-22 01:45:00,5.79864,5.80091,5.79761,5.79956,196000000.0
2006-11-22 02:00:00,5.79808,5.8009,5.79757,5.79764,216000000.0
2006-11-22 02:15:00,5.79784,5.79998,5.79719,5.79792,203000000.0
2006-11-22 02:30:00,5.79833,5.79998,5.79689,5.7974,204000000.0
2006-11-22 02:45:00,5.79755,5.7996,5.79653,5.7983,200000000.0
2006-11-22 03:00:00,5.79788,5.79964,5.79677,5.79807,215000000.0
2006-11-22 03:15:00,5.79783,5.79847,5.79601,5.79728,183000000.0
2006-11-22 03:30:00,5.79791,5.79818,5.79479,5.79583,210000000.0
2006-11-22 03:45:00,5.79445,5.79635,5.79156,5.79364,190000000.0
2006-11-22 04:00:00,5.79462,5.79588,5.7928,5.79396,213000000.0
2006-11-22 04:15:00,5.79394,5.79492,5.79019,5.79217,172000000.0
2006-11-22 04:30:00,5.79273,5.79413,5.79101,5.79212,184000000.0
2006-11-22 04:45:00,5.79241,5.79394,5.79081,5.79182,199000000.0
2006-11-22 05:00:00,5.79196,5.79607,5.79073,5.79579,193000000.0
2006-11-22 05:15:00,5.79483,5.79641,5.7924,5.79258,212000000.0
2006-11-22 05:30:00,5.79264,5.79413,5.79058,5.79092,215000000.0
2006-11-22 05:45:00,5.7912,5.79164,5.78864,5.78947,209000000.0
2006-11-22 06:00:00,5.7893,5.79007,5.78662,5.78883,231000000.0
2006-11-22 06:15:00,5.78885,5.78975,5.78734,5.78811,208000000.0
2006-11-22 06:30:00,5.78805,5.79015,5.7866,5.7866,201000000.0
2006-11-22 06:45:00,5.78634,5.78953,5.7861,5.78789,189000000.0
2006-11-22 07:00:00,5.7879,5.79055,5.78723,5.79036,199000000.0
2006-11-22 07:15:00,5.78904,5.79075,5.78852,5.78905,234000000.0
2006-11-22 07:30:00,5.78917,5.79085,5.788,5.78862,179000000.0
2006-11-22 07:45:00,5.78858,5.79063,5.78778,5.79035,188000000.0
2006-11-22 08:00:00,5.79077,5.79224,5.78851,5.7899,196000000.0
2006-11-22 08:15:00,5.79099,5.79177,5.78884,5.79021,179000000.0
2006-11-22 08:30:00,5.79172,5.79303,5.78973,5.79207,176000000.0
2006-11-22 08:45:00,5.79218,5.7937,5.79117,5.79277,227000000.0
2006-11-22 09:00:00,5.79286,5.79376,5.78916,5.7904,195000000.0
2006-11-22 09:15:00,5.79031,5.7917,5.78854,5.79119,214000000.0
2006-11-22 09:30:00,5.79084,5.79164,5.78545,5.78724,228000000.0
2006-11-22 09:45:00,5.78835,5.7903,5.78541,5.78921,218000000.0
2006-11-22 10:00:00,5.78877,5.79089,5.78658,5.7908,195000000.0
2006-11-22 10:15:00,5.79126,5.79126,5.78705,5.78793,194000000.0
2006-11-22 10:30:00,5.78752,5.78922,5.78412,5.78692,191000000.0
2006-11-22 10:45:00,5.78596,5.78943,5.78542,5.78913,176000000.0
2006-11-22 11:00:00,5.78808,5.7893,5.78498,5.78737,199000000.0
2006-11-22 11:15:00,5.78857,5.78996,5.78603,5.78725,203000000.0
2006-11-22 11:30:00,5.78848,5.78975,5.78445,5.78581,198000000.0
2006-11-22 11:45:00,5.78607,5.78775,5.78438,5.78775,182000000.0
2006-11-22 12:00:00,5.78756,5.78916,5.7855,5.78598,187000000.0
2006-11-22 12:15:00,5.78617,5.78922,5.78513,5.78759,183000000.0
2006-11-22 12:30:00,5.78772,5.78993,5.78602,5.78977,195000000.0
2006-11-22 12:45:00,5.7907,5.79301,5.78876,5.79038,193000000.0
2006-11-22 13:00:00,5.79042,5.79103,5.7862,5.78766,237000000.0
2006-11-22 13:15:00,5.78787,5.78891,5.78528,5.78781,203000000.0
2006-11-22 13:30:00,5.78682,5.78786,5.78528,5.78694,175000000.0
2006-11-22 13:45:00,5.78623,5.78706,5.78274,5.78432,181000000.0
2006-11-22 14:00:00,5.78382,5.78455,5.77988,5.78111,188000000.0
2006-11-22 14:15:00,5.78088,5.78242,5.77673,5.77977,193000000.0
2006-11-22 14:30:00,5.78054,5.78429,5.77516,5.77808,200000000.0
2006-11-22 14:45:00,5.77796,5.78134,5.7767,5.78018,187000000.0
2006-11-22 15:00:00,5.78029,5.78146,5.77815,5.77966,205000000.0
2006-11-22 15:15:00,5.78019,5.78024,5.76693,5.76879,198000000.0
2006-11-22 15:30:00,5.7692,5.7703,5.76266,5.76743,182000000.0
2006-11-22 15:45:00,5.76782,5.76879,5.76301,5.76477,230000000.0
2006-11-22 16:00:00,5.76392,5.76828,5.76232,5.76613,195000000.0
2006-11-22 16:15:00,5.76544,5.76937,5.76485,5.76886,182000000.0
2006-11-22 16:30:00,5.76837,5.76866,5.76231,5.76323,217000000.0
2006-11-22 16:45:00,5.76339,5.76616,5.76057,5.7637,177000000.0
2006-11-22 17:00:00,5.76357,5.76374,5.75369,5.75702,192000000.0
2006-11-22 17:15:00,5.75726,5.75768,5.74823,5.7492,188000000.0
2006-11-22 17:30:00,5.74887,5.75553,5.74787,5.75126,203000000.0
2006-11-22 17:45:00,5.75107,5.75966,5.74944,5.7594,212000000.0
2006-11-22 18:00:00,5.75827,5.75854,5.75342,5.75449,203000000.0
2006-11-22 18:15:00,5.75517,5.75846,5.75384,5.75744,191000000.0
2006-11-22 18:30:00,5.75622,5.75898,5.75467,5.75875,208000000.0
2006-11-22 18:45:00,5.75778,5.76191,5.75601,5.76179,200000000.0
2006-11-22 19:00:00,5.76154,5.76154,5.75711,5.75863,214000000.0
2006-11-22 19:15:00,5.75823,5.76086,5.75741,5.76056,195000000.0
2006-11-22 19:30:00,5.76025,5.76419,5.75906,5.76313,199000000.0
2006-11-22 19:45:00,5.76232,5.76584,5.76132,5.76132,209000000.0
2006-11-22 20:00:00,5.76206,5.7623,5.7594,5.76068,198000000.0
2006-11-22 20:15:00,5.76084,5.762,5.75919,5.75941,192000000.0
2006-11-22 20:30:00,5.75928,5.7611,5.7566,5.75728,218000000.0
2006-11-22 20:45:00,5.75705,5.75951,5.75705,5.75773,194000000.0
2006-11-22 21:00:00,5.75773,5.75898,5.75645,5.75753,200000000.0
2006-11-22 21:15:00,5.75722,5.75783,5.75428,5.75595,178000000.0
2006-11-22 21:30:00,5.75654,5.75715,5.75344,5.75503,212000000.0
2006-11-22 21:45:00,5.75609,5.75817,5.75461,5.75779,196000000.0
2006-11-22 22:00:00,5.75741,5.75801,5.75535,5.75564,210000000.0
2006-11-22 22:15:00,5.75619,5.75787,5.75493,5.75734,201000000.0
2006-11-22 22:30:00,5.75717,5.75733,5.75463,5.75637,179000000.0
2006-11-22 22:45:00,5.75585,5.75733,5.75452,5.75676,202000000.0
2006-11-22 23:00:00,5.75694,5.75697,5.75285,5.75424,194000000.0
2006-11-22 23:15:00,5.75505,5.75561,5.75172,5.75253,195000000.0
2006-11-22 23:30:00,5.75318,5.75439,5.75166,5.75311,214000000.0
2006-11-22 23:45:00,5.75333,5.75621,5.7527,5.75441,219000000.0
2006-11-23 00:00:00,5.75481,5.75696,5.75297,5.75633,195000000.0
2006-11-23 00:15:00,5.75634,5.75636,5.75358,5.75535,191000000.0
2006-11-23 00:30:00,5.75542,5.75592,5.75331,5.75401,205000000.0
2006-11-23 00:45:00,5.75431,5.75598,5.75276,5.75569,189000000.0
2006-11-23 01:00:00,5.75398,5.75759,5.75375,5.75475,188000000.0
2006-11-23 01:15:00,5.75473,5.75665,5.75374,5.75501,192000000.0
2006-11-23 01:30:00,5.7551,5.75701,5.75384,5.75616,211000000.0
2006-11-23 01:45:00,5.75616,5.75771,5.75446,5.75608,196000000.0
2006-11-23 02:00:00,5.75658,5.75882,5.75585,5.75815,216000000.0
2006-11-23 02:15:00,5.75838,5.75881,5.75597,5.75876,203000000.0
2006-11-23 02:30:00,5.75935,5.75937,5.75539,5.75721,204000000.0
2006-11-23 02:45:00,5.75695,5.75772,5.75529,5.75592,200000000.0
2006-11-23 03:00:00,5.75575,5.7563,5.75344,5.75365,215000000.0
2006-11-23 03:15:00,5.75466,5.75651,5.75356,5.75493,183000000.0
2006-11-23 03:30:00,5.75491,5.7569,5.75414,5.75558,210000000.0
2006-11-23 03:45:00,5.75494,5.75858,5.7533,5.75709,190000000.0
2006-11-23 04:00:00,5.7563,5.76023,5.75589,5.75734,213000000.0
2006-11-23 04:15:00,5.75885,5.76053,5.75689,5.75984,172000000.0
2006-11-23 04:30:00,5.75921,5.76129,5.75825,5.75884,184000000.0
2006-11-23 04:45:00,5.75865,5.7612,5.7586,5.7612,199000000.0
2006-11-23 05:00:00,5.75997,5.76148,5.7593,5.76024,193000000.0
2006-11-23 05:15:00,5.75991,5.76148,5.75873,5.7598,212000000.0
2006-11-23 05:30:00,5.76017,5.76104,5.75748,5.75879,215000000.0
2006-11-23 05:45:00,5.75869,5.76036,5.75673,5.75899,209000000.0
2006-11-23 06:00:00,5.75933,5.76046,5.7572,5.75807,231000000.0
2006-11-23 06:15:00,5.75787,5.75989,5.75614,5.75714,208000000.0
2006-11-23 06:30:00,5.75744,5.75844,5.75594,5.75772,201000000.0
2006-11-23 06:45:00,5.75786,5.75829,5.75542,5.75677,189000000.0
2006-11-23 07:00:00,5.75588,5.75806,5.75487,5.75728,199000000.0
2006-11-23 07:15:00,5.75703,5.75902,5.75594,5.75689,234000000.0
2006-11-23 07:30:00,5.75676,5.75849,5.75566,5.75669,179000000.0
2006-11-23 07:45:00,5.75639,5.75832,5.75551,5.75832,188000000.0
2006-11-23 08:00:00,5.75701,5.75945,5.75642,5.75853,196000000.0
2006-11-23 08:15:00,5.75911,5.75964,5.75681,5.75741,179000000.0
2006-11-23 08:30:00,5.75781,5.7604,5.75647,5.75754,176000000.0
2006-11-23 08:45:00,5.75708,5.75939,5.75624,5.7586,227000000.0
2006-11-23 09:00:00,5.75898,5.75994,5.75729,5.759,195000000.0
2006-11-23 09:15:00,5.75854,5.76175,5.75744,5.76025,214000000.0
2006-11-23 09:30:00,5.76052,5.76164,5.75703,5.75905,228000000.0
2006-11-23 09:45:00,5.75921,5.75957,5.75621,5.75686,218000000.0
2006-11-23 10:00:00,5.75666,5.75836,5.75028,5.75391,195000000.0
2006-11-23 10:15:00,5.75425,5.75554,5.75214,5.75368,194000000.0
2006-11-23 10:30:00,5.75412,5.75764,5.75256,5.75622,191000000.0
2006-11-23 10:45:00,5.75642,5.75815,5.75444,5.75485,176000000.0
2006-11-23 11:00:00,5.75494,5.75494,5.74032,5.74286,199000000.0
2006-11-23 11:15:00,5.74197,5.74458,5.7405,5.74364,203000000.0
2006-11-23 11:30:00,5.74341,5.74372,5.73952,5.74188,198000000.0
2006-11-23 11:45:00,5.74085,5.74278,5.73915,5.74045,182000000.0
2006-11-23 12:00:00,5.7407,5.74483,5.7406,5.74463,187000000.0
2006-11-23 12:15:00,5.74419,5.74686,5.7436,5.74434,183000000.0
2006-11-23 12:30:00,5.74562,5.74848,5.74447,5.74633,195000000.0
2006-11-23 12:45:00,5.74572,5.74783,5.74182,5.7441,193000000.0
2006-11-23 13:00:00,5.74446,5.7499,5.74276,5.74788,237000000.0
2006-11-23 13:15:00,5.74598,5.74905,5.74559,5.74729,203000000.0
2006-11-23 13:30:00,5.74708,5.75042,5.74626,5.74736,175000000.0
2006-11-23 13:45:00,5.74691,5.74914,5.7447,5.74769,181000000.0
2006-11-23 14:00:00,5.74762,5.74963,5.7469,5.74868,188000000.0
2006-11-23 14:15:00,5.74779,5.74892,5.74558,5.74822,193000000.0
2006-11-23 14:30:00,5.74832,5.74887,5.74569,5.74693,200000000.0
2006-11-23 14:45:00,5.74704,5.74737,5.74501,5.74692,187000000.0
2006-11-23 15:00:00,5.74646,5.74998,5.74625,5.748,205000000.0
2006-11-23 15:15:00,5.74867,5.74936,5.74484,5.74753,198000000.0
2006-11-23 15:30:00,5.74693,5.74893,5.74621,5.74796,182000000.0
2006-11-23 15:45:00,5.74882,5.74932,5.74558,5.74751,230000000.0
2006-11-23 16:00:00,5.74659,5.74817,5.74504,5.74553,195000000.0
2006-11-23 16:15:00,5.74551,5.74766,5.74445,5.74646,182000000.0
2006-11-23 16:30:00,5.74661,5.74882,5.74575,5.74646,217000000.0
2006-11-23 16:45:00,5.74641,5.74842,5.74456,5.74574,177000000.0
2006-11-23 17:00:00,5.745,5.74639,5.74084,5.74182,192000000.0
2006-11-23 17:15:00,5.74244,5.74562,5.74128,5.74548,188000000.0
2006-11-23 17:30:00,5.74548,5.75113,5.74347,5.7487,203000000.0
2006-11-23 17:45:00,5.74842,5.75148,5.74722,5.74994,212000000.0
2006-11-23 18:00:00,5.7503,5.75193,5.74752,5.74966,203000000.0
2006-11-23 18:15:00,5.74986,5.75035,5.74712,5.74848,191000000.0
2006-11-23 18:30:00,5.74872,5.75287,5.74772,5.7515,208000000.0
2006-11-23 18:45:00,5.75179,5.75329,5.74836,5.7492,200000000.0
2006-11-23 19:00:00,5.74999,5.75123,5.74828,5.74961,214000000.0
2006-11-23 19:15:00,5.74935,5.75058,5.74801,5.74811,195000000.0
2006-11-23 19:30:00,5.74776,5.75057,5.74666,5.74796,199000000.0
2006-11-23 19:45:00,5.74776,5.75047,5.74757,5.74916,209000000.0
2006-11-23 20:00:00,5.74901,5.75294,5.74786,5.75203,198000000.0
2006-11-23 20:15:00,5.7524,5.75344,5.75081,5.75195,192000000.0
2006-11-23 20:30:00,5.75216,5.75406,5.75095,5.75153,218000000.0
2006-11-23 20:45:00,5.75164,5.75259,5.74977,5.74996,194000000.0
2006-11-23 21:00:00,5.74998,5.7527,5.74933,5.75267,200000000.0
2006-11-23 21:15:00,5.75149,5.75319,5.7505,5.75131,178000000.0
2006-11-23 21:30:00,5.75095,5.75205,5.74964,5.75066,212000000.0
2006-11-23 21:45:00,5.75038,5.7518,5.74908,5.75085,196000000.0
2006-11-23 22:00:00,5.75056,5.75288,5.74997,5.75134,210000000.0
2006-11-23 22:15:00,5.751,5.75238,5.75017,5.75179,201000000.0
2006-11-23 22:30:00,5.75209,5.75306,5.75046,5.75058,179000000.0
2006-11-23 22:45:00,5.75046,5.75407,5.75026,5.75267,202000000.0
2006-11-23 23:00:00,5.75192,5.75422,5.75104,5.75378,194000000.0
2006-11-23 23:15:00,5.75417,5.75463,5.75142,5.75274,195000000.0
2006-11-23 23:30:00,5.75262,5.75496,5.75119,5.7518,214000000.0
2006-11-23 23:45:00,5.75196,5.75378,5.74958,5.75182,219000000.0
2006-11-24 00:00:00,5.75222,5.75342,5.74703,5.74751,195000000.0
2006-11-24 00:15:00,5.74846,5.74978,5.74586,5.74665,191000000.0
2006-11-24 00:30:00,5.74687,5.75263,5.74596,5.75077,205000000.0
2006-11-24 00:45:00,5.75055,5.75229,5.74904,5.74915,189000000.0
2006-11-24 01:00:00,5.74896,5.75076,5.74745,5.74943,188000000.0
2006-11-24 01:15:00,5.74969,5.75114,5.74825,5.75066,192000000.0
2006-11-24 01:30:00,5.74928,5.75137,5.74866,5.74971,211000000.0
2006-11-24 01:45:00,5.74967,5.75105,5.74802,5.74946,196000000.0
2006-11-24 02:00:00,5.74906,5.75041,5.74738,5.74913,216000000.0
2006-11-24 02:15:00,5.74904,5.75246,5.74807,5.74998,203000000.0
2006-11-24 02:30:00,5.74878,5.75114,5.7476,5.74814,204000000.0
2006-11-24 02:45:00,5.74856,5.75109,5.74742,5.74938,200000000.0
2006-11-24 03:00:00,5.75044,5.75127,5.74814,5.74972,215000000.0
2006-11-24 03:15:00,5.74969,5.75031,5.7477,5.74878,183000000.0
2006-11-24 03:30:00,5.74881,5.75047,5.74765,5.74857,210000000.0
2006-11-24 03:45:00,5.74788,5.7505,5.7464,5.74658,190000000.0
2006-11-24 04:00:00,5.74722,5.74957,5.74586,5.74733,213000000.0
2006-11-24 04:15:00,5.74742,5.74884,5.74662,5.74722,172000000.0
2006-11-24 04:30:00,5.74715,5.74936,5.74654,5.74699,184000000.0
2006-11-24 04:45:00,5.74699,5.74842,5.74548,5.74706,199000000.0
2006-11-24 05:00:00,5.74751,5.74904,5.74476,5.74547,193000000.0
2006-11-24 05:15:00,5.74515,5.74749,5.74512,5.74747,212000000.0
2006-11-24 05:30:00,5.74709,5.7483,5.74404,5.74478,215000000.0
2006-11-24 05:45:00,5.74509,5.74634,5.74342,5.74382,209000000.0
2006-11-24 06:00:00,5.74427,5.74663,5.74357,5.74439,231000000.0
2006-11-24 06:15:00,5.74453,5.74679,5.74367,5.74629,208000000.0
2006-11-24 06:30:00,5.74568,5.74787,5.74447,5.74578,201000000.0
2006-11-24 06:45:00,5.74576,5.74784,5.74476,5.74562,189000000.0
2006-11-24 07:00:00,5.74634,5.7482,5.74498,5.74498,199000000.0
2006-11-24 07:15:00,5.74417,5.74828,5.74409,5.74639,234000000.0
2006-11-24 07:30:00,5.74611,5.74805,5.74524,5.74703,179000000.0
2006-11-24 07:45:00,5.74699,5.74731,5.74449,5.7448,188000000.0
2006-11-24 08:00:00,5.74522,5.74789,5.74422,5.74585,196000000.0
2006-11-24 08:15:00,5.7457,5.74719,5.74348,5.74422,179000000.0
2006-11-24 08:30:00,5.74397,5.74558,5.74253,5.74402,176000000.0
2006-11-24 08:45:00,5.74301,5.74461,5.7408,5.74343,227000000.0
2006-11-24 09:00:00,5.74282,5.74615,5.74095,5.74326,195000000.0
2006-11-24 09:15:00,5.74374,5.74656,5.74192,5.74372,214000000.0
2006-11-24 09:30:00,5.7436,5.7478,5.74328,5.74666,228000000.0
2006-11-24 09:45:00,5.74688,5.74691,5.73919,5.74145,218000000.0
2006-11-24 10:00:00,5.74082,5.74387,5.7392,5.74189,195000000.0
2006-11-24 10:15:00,5.74184,5.74266,5.72963,5.73038,194000000.0
2006-11-24 10:30:00,5.72956,5.73005,5.69748,5.70028,191000000.0
2006-11-24 10:45:00,5.69942,5.70554,5.69177,5.69913,176000000.0
2006-11-24 11:00:00,5.69934,5.70321,5.69491,5.69795,199000000.0
2006-11-24 11:15:00,5.69738,5.70181,5.69677,5.69997,203000000.0
2006-11-24 11:30:00,5.70205,5.70439,5.69809,5.70222,198000000.0
2006-11-24 11:45:00,5.70022,5.7017,5.69742,5.69858,182000000.0
2006-11-24 12:00:00,5.69929,5.69979,5.69441,5.69493,187000000.0
2006-11-24 12:15:00,5.69548,5.69604,5.68703,5.68835,183000000.0
2006-11-24 12:30:00,5.68743,5.68991,5.68152,5.68705,195000000.0
2006-11-24 12:45:00,5.68658,5.69319,5.68658,5.69274,193000000.0
2006-11-24 13:00:00,5.69226,5.69708,5.69026,5.69428,237000000.0
2006-11-24 13:15:00,5.69406,5.69451,5.68933,5.6899,203000000.0
2006-11-24 13:30:00,5.6897,5.69465,5.6876,5.69381,175000000.0
2006-11-24 13:45:00,5.69333,5.69431,5.68738,5.68886,181000000.0
2006-11-24 14:00:00,5.68897,5.68916,5.68465,5.68802,188000000.0
2006-11-24 14:15:00,5.68806,5.68989,5.6851,5.68854,193000000.0
2006-11-24 14:30:00,5.68946,5.69161,5.68878,5.69153,200000000.0
2006-11-24 14:45:00,5.69001,5.69218,5.68811,5.69075,187000000.0
2006-11-24 15:00:00,5.69082,5.69473,5.69022,5.69473,205000000.0
2006-11-24 15:15:00,5.69394,5.69619,5.69177,5.69315,198000000.0
2006-11-24 15:30:00,5.69312,5.69329,5.68795,5.68974,182000000.0
2006-11-24 15:45:00,5.68852,5.69147,5.68779,5.6904,230000000.0
2006-11-24 16:00:00,5.69069,5.69521,5.68967,5.69286,195000000.0
2006-11-24 16:15:00,5.69394,5.69595,5.69244,5.69331,182000000.0
2006-11-24 16:30:00,5.69373,5.69482,5.68784,5.69077,217000000.0
2006-11-24 16:45:00,5.68956,5.69313,5.68906,5.69313,177000000.0
2006-11-24 17:00:00,5.69367,5.69367,5.68574,5.68702,192000000.0
2006-11-24 17:15:00,5.68696,5.69034,5.68207,5.6861,188000000.0
2006-11-24 17:30:00,5.68656,5.68975,5.68511,5.68797,203000000.0
2006-11-24 17:45:00,5.68777,5.68808,5.68462,5.68761,212000000.0
2006-11-24 18:00:00,5.68686,5.69061,5.68576,5.69013,203000000.0
2006-11-24 18:15:00,5.68949,5.69096,5.68831,5.68997,191000000.0
2006-11-24 18:30:00,5.68991,5.69285,5.68626,5.69218,208000000.0
2006-11-24 18:45:00,5.69264,5.69433,5.68858,5.69192,200000000.0
2006-11-24 19:00:00,5.69196,5.69265,5.68662,5.69054,214000000.0
2006-11-24 19:15:00,5.68978,5.6908,5.68568,5.68728,195000000.0
2006-11-24 19:30:00,5.6873,5.68861,5.6851,5.68847,199000000.0
2006-11-24 19:45:00,5.68821,5.69058,5.68733,5.68893,209000000.0
2006-11-24 20:00:00,5.69054,5.69101,5.68811,5.68983,198000000.0
2006-11-24 20:15:00,5.69004,5.69038,5.68579,5.6863,192000000.0
2006-11-24 20:30:00,5.68644,5.68813,5.68555,5.68626,218000000.0
2006-11-24 20:45:00,5.68615,5.68751,5.68485,5.68569,194000000.0
2006-11-24 21:00:00,5.68616,5.68684,5.68426,5.68467,200000000.0
2006-11-24 21:15:00,5.68466,5.68588,5.68163,5.68373,178000000.0
2006-11-24 21:30:00,5.68341,5.68572,5.68158,5.68444,212000000.0
2006-11-24 21:45:00,5.68308,5.68567,5.68278,5.68458,196000000.0
2006-11-24 22:00:00,5.6844,5.68583,5.68306,5.68374,210000000.0
2006-11-24 22:15:00,5.68369,5.68826,5.68299,5.6866,201000000.0
2006-11-24 22:30:00,5.68752,5.68795,5.68554,5.68639,179000000.0
2006-11-24 22:45:00,5.68641,5.68728,5.68433,5.68467,202000000.0
2006-11-24 23:00:00,5.68496,5.68774,5.68423,5.68534,194000000.0
2006-11-24 23:15:00,5.68548,5.688,5.68473,5.68609,195000000.0
2006-11-24 23:30:00,5.68585,5.68709,5.68396,5.68603,214000000.0
2006-11-24 23:45:00,5.68588,5.68899,5.68485,5.68822,219000000.0
2006-11-27 02:00:00,5.65834,5.66329,5.65834,5.6614,216000000.0
2006-11-27 02:15:00,5.66089,5.66612,5.6605,5.66577,203000000.0
2006-11-27 02:30:00,5.6646,5.67127,5.66428,5.66692,204000000.0
2006-11-27 02:45:00,5.66711,5.67049,5.6666,5.66905,200000000.0
2006-11-27 03:00:00,5.66851,5.67261,5.66851,5.6695,215000000.0
2006-11-27 03:15:00,5.67028,5.6734,5.66978,5.67169,183000000.0
2006-11-27 03:30:00,5.67193,5.6731,5.6689,5.66916,210000000.0
2006-11-27 03:45:00,5.66888,5.66938,5.66298,5.66513,190000000.0
2006-11-27 04:00:00,5.66455,5.66659,5.66322,5.6652,213000000.0
2006-11-27 04:15:00,5.664,5.66724,5.6638,5.66678,172000000.0
2006-11-27 04:30:00,5.66677,5.66753,5.6649,5.66661,184000000.0
2006-11-27 04:45:00,5.66737,5.66977,5.66532,5.66822,199000000.0
2006-11-27 05:00:00,5.66811,5.67074,5.66752,5.66912,193000000.0
2006-11-27 05:15:00,5.66928,5.67124,5.66839,5.67059,212000000.0
2006-11-27 05:30:00,5.67083,5.67153,5.66865,5.67057,215000000.0
2006-11-27 05:45:00,5.67077,5.67097,5.66832,5.66982,209000000.0
2006-11-27 06:00:00,5.66967,5.67081,5.66779,5.66864,231000000.0
2006-11-27 06:15:00,5.66935,5.67259,5.66797,5.67053,208000000.0
2006-11-27 06:30:00,5.67134,5.67183,5.66886,5.67038,201000000.0
2006-11-27 06:45:00,5.67031,5.67371,5.66939,5.67068,189000000.0
2006-11-27 07:00:00,5.67099,5.6726,5.66972,5.67069,199000000.0
2006-11-27 07:15:00,5.67096,5.67793,5.67031,5.67721,234000000.0
2006-11-27 07:30:00,5.67713,5.67884,5.67332,5.67781,179000000.0
2006-11-27 07:45:00,5.67707,5.67869,5.67431,5.67737,188000000.0
2006-11-27 08:00:00,5.67819,5.67849,5.67325,5.67461,196000000.0
2006-11-27 08:15:00,5.67464,5.67524,5.66929,5.66991,179000000.0
2006-11-27 08:30:00,5.66967,5.67952,5.66899,5.67936,176000000.0
2006-11-27 08:45:00,5.67785,5.67872,5.67052,5.67167,227000000.0
2006-11-27 09:00:00,5.67049,5.67227,5.66751,5.67138,195000000.0
2006-11-27 09:15:00,5.67293,5.67715,5.6692,5.67064,214000000.0
2006-11-27 09:30:00,5.66997,5.67326,5.66882,5.67295,228000000.0
2006-11-27 09:45:00,5.67302,5.67341,5.6675,5.67232,218000000.0
2006-11-27 10:00:00,5.67269,5.67356,5.66886,5.67147,195000000.0
2006-11-27 10:15:00,5.67103,5.68462,5.66943,5.68462,194000000.0
2006-11-27 10:30:00,5.68464,5.68655,5.67678,5.67825,191000000.0
2006-11-27 10:45:00,5.67881,5.68925,5.67747,5.68709,176000000.0
2006-11-27 11:00:00,5.68512,5.68762,5.67964,5.68317,199000000.0
2006-11-27 11:15:00,5.68293,5.68308,5.67536,5.67706,203000000.0
2006-11-27 11:30:00,5.67756,5.67772,5.67118,5.67577,198000000.0
2006-11-27 11:45:00,5.67498,5.67545,5.67021,5.67275,182000000.0
2006-11-27 12:00:00,5.67292,5.67835,5.67112,5.67798,187000000.0
2006-11-27 12:15:00,5.67906,5.67929,5.675,5.67618,183000000.0
2006-11-27 12:30:00,5.67467,5.67635,5.6704,5.6734,195000000.0
2006-11-27 12:45:00,5.67394,5.67715,5.67302,5.67304,193000000.0
2006-11-27 13:00:00,5.67286,5.67348,5.66982,5.67168,237000000.0
2006-11-27 13:15:00,5.67209,5.6767,5.66954,5.6767,203000000.0
2006-11-27 13:30:00,5.67697,5.67749,5.67291,5.67663,175000000.0
2006-11-27 13:45:00,5.67695,5.67813,5.67502,5.67781,181000000.0
2006-11-27 14:00:00,5.67822,5.6793,5.67586,5.67893,188000000.0
2006-11-27 14:15:00,5.67878,5.67969,5.67611,5.67745,193000000.0
2006-11-27 14:30:00,5.67863,5.67863,5.67573,5.6769,200000000.0
2006-11-27 14:45:00,5.67694,5.68114,5.67658,5.68026,187000000.0
2006-11-27 15:00:00,5.68028,5.68126,5.67661,5.67889,205000000.0
2006-11-27 15:15:00,5.67871,5.68005,5.67372,5.67875,198000000.0
2006-11-27 15:30:00,5.67856,5.68426,5.6764,5.68244,182000000.0
2006-11-27 15:45:00,5.68197,5.68242,5.67887,5.68186,230000000.0
2006-11-27 16:00:00,5.68218,5.6846,5.67958,5.6846,195000000.0
2006-11-27 16:15:00,5.6842,5.68485,5.67379,5.67677,182000000.0
2006-11-27 16:30:00,5.67708,5.68236,5.67371,5.67896,217000000.0
2006-11-27 16:45:00,5.67763,5.68103,5.67649,5.68063,177000000.0
2006-11-27 17:00:00,5.68005,5.68189,5.67552,5.67552,192000000.0
2006-11-27 17:15:00,5.67669,5.67704,5.66993,5.67218,188000000.0
2006-11-27 17:30:00,5.67199,5.67927,5.67,5.67741,203000000.0
2006-11-27 17:45:00,5.67785,5.67875,5.67317,5.67497,212000000.0
2006-11-27 18:00:00,5.67485,5.67769,5.67408,5.67523,203000000.0
2006-11-27 18:15:00,5.67484,5.67621,5.67163,5.67224,191000000.0
2006-11-27 18:30:00,5.67154,5.6771,5.67066,5.67469,208000000.0
2006-11-27 18:45:00,5.67522,5.67787,5.6743,5.67661,200000000.0
2006-11-27 19:00:00,5.67676,5.67821,5.67488,5.6759,214000000.0
2006-11-27 19:15:00,5.67565,5.6782,5.67416,5.67656,195000000.0
2006-11-27 19:30:00,5.67561,5.67735,5.67276,5.67525,199000000.0
2006-11-27 19:45:00,5.67528,5.67625,5.67205,5.67602,209000000.0
2006-11-27 20:00:00,5.67616,5.67635,5.67194,5.67392,198000000.0
2006-11-27 20:15:00,5.67336,5.67559,5.67147,5.67413,192000000.0
2006-11-27 20:30:00,5.67502,5.67502,5.67137,5.67247,218000000.0
2006-11-27 20:45:00,5.67351,5.67392,5.6711,5.67263,194000000.0
2006-11-27 21:00:00,5.67278,5.67346,5.66703,5.66737,200000000.0
2006-11-27 21:15:00,5.66873,5.67173,5.66569,5.67034,178000000.0
2006-11-27 21:30:00,5.66935,5.67012,5.66738,5.66777,212000000.0
2006-11-27 21:45:00,5.66782,5.67339,5.66727,5.67339,196000000.0
2006-11-27 22:00:00,5.67207,5.67351,5.67044,5.67152,210000000.0
2006-11-27 22:15:00,5.67113,5.6723,5.6698,5.6713,201000000.0
2006-11-27 22:30:00,5.67123,5.67255,5.66933,5.67017,179000000.0
2006-11-27 22:45:00,5.67033,5.671,5.66862,5.66955,202000000.0
2006-11-27 23:00:00,5.66966,5.67171,5.66874,5.66928,194000000.0
2006-11-27 23:15:00,5.66919,5.67143,5.6684,5.67084,195000000.0
2006-11-27 23:30:00,5.67111,5.67162,5.66895,5.66981,214000000.0
2006-11-27 23:45:00,5.66948,5.67165,5.66884,5.67055,219000000.0
2006-11-28 00:00:00,5.6719,5.67249,5.66908,5.67035,195000000.0
2006-11-28 00:15:00,5.67054,5.67289,5.66907,5.67064,191000000.0
2006-11-28 00:30:00,5.6706,5.67215,5.66902,5.66976,205000000.0
2006-11-28 00:45:00,5.67063,5.67143,5.66917,5.67001,189000000.0
2006-11-28 01:00:00,5.66957,5.67118,5.66823,5.66993,188000000.0
2006-11-28 01:15:00,5.66944,5.67071,5.66801,5.66961,192000000.0
2006-11-28 01:30:00,5.66946,5.67084,5.66714,5.66717,211000000.0
2006-11-28 01:45:00,5.66799,5.67138,5.66632,5.67039,196000000.0
2006-11-28 02:00:00,5.67137,5.6722,5.66936,5.67142,216000000.0
2006-11-28 02:15:00,5.67161,5.67221,5.66896,5.67027,203000000.0
2006-11-28 02:30:00,5.67051,5.67086,5.66812,5.66834,204000000.0
2006-11-28 02:45:00,5.6685,5.66966,5.66659,5.66815,200000000.0
2006-11-28 03:00:00,5.66789,5.66989,5.66781,5.6692,215000000.0
2006-11-28 03:15:00,5.66934,5.67045,5.66742,5.66825,183000000.0
2006-11-28 03:30:00,5.66827,5.66929,5.66496,5.66615,210000000.0
2006-11-28 03:45:00,5.66631,5.6695,5.66511,5.6682,190000000.0
2006-11-28 04:00:00,5.66781,5.66962,5.66623,5.66769,213000000.0
2006-11-28 04:15:00,5.66707,5.66871,5.66659,5.6669,172000000.0
2006-11-28 04:30:00,5.66694,5.66818,5.66473,5.66549,184000000.0
2006-11-28 04:45:00,5.6661,5.66806,5.66555,5.66711,199000000.0
2006-11-28 05:00:00,5.66742,5.66859,5.66495,5.66593,193000000.0
2006-11-28 05:15:00,5.66503,5.66712,5.66389,5.66505,212000000.0
2006-11-28 05:30:00,5.66469,5.66734,5.66404,5.66575,215000000.0
2006-11-28 05:45:00,5.6653,5.66593,5.66361,5.66434,209000000.0
2006-11-28 06:00:00,5.66514,5.66656,5.66365,5.66551,231000000.0
2006-11-28 06:15:00,5.66522,5.66644,5.66352,5.66409,208000000.0
2006-11-28 06:30:00,5.66526,5.66675,5.66421,5.66569,201000000.0
2006-11-28 06:45:00,5.6654,5.67074,5.66469,5.66905,189000000.0
2006-11-28 07:00:00,5.66931,5.67214,5.66867,5.67104,199000000.0
2006-11-28 07:15:00,5.67099,5.67177,5.66875,5.66946,234000000.0
2006-11-28 07:30:00,5.66946,5.67241,5.66941,5.66997,179000000.0
2006-11-28 07:45:00,5.67005,5.67654,5.66936,5.6746,188000000.0
2006-11-28 08:00:00,5.67489,5.67722,5.67383,5.67509,196000000.0
2006-11-28 08:15:00,5.67557,5.67618,5.67269,5.67476,179000000.0
2006-11-28 08:30:00,5.67479,5.676,5.67076,5.67537,176000000.0
2006-11-28 08:45:00,5.67534,5.67534,5.67141,5.67322,227000000.0
2006-11-28 09:00:00,5.6731,5.67371,5.6689,5.67054,195000000.0
2006-11-28 09:15:00,5.67067,5.67284,5.6675,5.67197,214000000.0
2006-11-28 09:30:00,5.67206,5.67243,5.66737,5.66876,228000000.0
2006-11-28 09:45:00,5.66837,5.67088,5.66456,5.66687,218000000.0
2006-11-28 10:00:00,5.66752,5.66842,5.6579,5.6602,195000000.0
2006-11-28 10:15:00,5.66001,5.66608,5.65811,5.66386,194000000.0
2006-11-28 10:30:00,5.66473,5.66658,5.66258,5.66641,191000000.0
2006-11-28 10:45:00,5.66666,5.67236,5.66559,5.66797,176000000.0
2006-11-28 11:00:00,5.66847,5.6705,5.66592,5.6676,199000000.0
2006-11-28 11:15:00,5.66771,5.66835,5.665,5.66518,203000000.0
2006-11-28 11:30:00,5.66495,5.66703,5.66263,5.66495,198000000.0
2006-11-28 11:45:00,5.66418,5.66556,5.66256,5.66448,182000000.0
2006-11-28 12:00:00,5.66419,5.66649,5.65989,5.66266,187000000.0
2006-11-28 12:15:00,5.66236,5.66348,5.65934,5.66228,183000000.0
2006-11-28 12:30:00,5.6623,5.66615,5.66002,5.66558,195000000.0
2006-11-28 12:45:00,5.66496,5.66753,5.6604,5.66714,193000000.0
2006-11-28 13:00:00,5.66664,5.66677,5.66137,5.66385,237000000.0
2006-11-28 13:15:00,5.66455,5.66617,5.6616,5.66473,203000000.0
2006-11-28 13:30:00,5.66525,5.67046,5.66517,5.66639,175000000.0
2006-11-28 13:45:00,5.66704,5.6708,5.66348,5.66811,181000000.0
2006-11-28 14:00:00,5.66848,5.66913,5.66554,5.66657,188000000.0
2006-11-28 14:15:00,5.6666,5.66863,5.66582,5.66769,193000000.0
2006-11-28 14:30:00,5.66674,5.66926,5.66525,5.66659,200000000.0
2006-11-28 14:45:00,5.66762,5.66921,5.6647,5.66595,187000000.0
2006-11-28 15:00:00,5.66579,5.66592,5.66117,5.6647,205000000.0
2006-11-28 15:15:00,5.66422,5.6686,5.66282,5.66629,198000000.0
2006-11-28 15:30:00,5.66547,5.66547,5.65196,5.65706,182000000.0
2006-11-28 15:45:00,5.65694,5.66041,5.65363,5.65699,230000000.0
2006-11-28 16:00:00,5.65642,5.66157,5.65484,5.65764,195000000.0
2006-11-28 16:15:00,5.65784,5.6607,5.65538,5.65801,182000000.0
2006-11-28 16:30:00,5.65818,5.65961,5.65199,5.65621,217000000.0
2006-11-28 16:45:00,5.65538,5.65908,5.6519,5.65707,177000000.0
2006-11-28 17:00:00,5.65907,5.66747,5.6564,5.6615,192000000.0
2006-11-28 17:15:00,5.66238,5.66438,5.65737,5.66134,188000000.0
2006-11-28 17:30:00,5.66004,5.66363,5.65625,5.65935,203000000.0
2006-11-28 17:45:00,5.66149,5.66391,5.65511,5.66248,212000000.0
2006-11-28 18:00:00,5.66304,5.66819,5.65635,5.66219,203000000.0
2006-11-28 18:15:00,5.66161,5.66571,5.65598,5.66501,191000000.0
2006-11-28 18:30:00,5.66516,5.66738,5.65891,5.65996,208000000.0
2006-11-28 18:45:00,5.65949,5.66294,5.65638,5.65827,200000000.0
2006-11-28 19:00:00,5.65849,5.66243,5.65602,5.66006,214000000.0
2006-11-28 19:15:00,5.65796,5.66279,5.65573,5.66166,195000000.0
2006-11-28 19:30:00,5.66285,5.66477,5.65829,5.66024,199000000.0
2006-11-28 19:45:00,5.65981,5.66717,5.65839,5.66345,209000000.0
2006-11-28 20:00:00,5.66315,5.66315,5.65143,5.65213,198000000.0
2006-11-28 20:15:00,5.6519,5.66117,5.64269,5.65039,192000000.0
2006-11-28 20:30:00,5.65026,5.65711,5.64035,5.65358,218000000.0
2006-11-28 20:45:00,5.65303,5.65797,5.64953,5.65797,194000000.0
2006-11-28 21:00:00,5.6533,5.66278,5.64979,5.65178,200000000.0
2006-11-28 21:15:00,5.65051,5.66035,5.64727,5.6495,178000000.0
2006-11-28 21:30:00,5.64648,5.65347,5.64341,5.64588,212000000.0
2006-11-28 21:45:00,5.64503,5.65127,5.64253,5.64762,196000000.0
2006-11-28 22:00:00,5.64652,5.65012,5.63974,5.64447,210000000.0
2006-11-28 22:15:00,5.64666,5.65343,5.64339,5.64931,201000000.0
2006-11-28 22:30:00,5.6502,5.6502,5.63944,5.64037,179000000.0
2006-11-28 22:45:00,5.64147,5.64643,5.64031,5.64158,202000000.0
2006-11-28 23:00:00,5.64369,5.64516,5.63749,5.64459,194000000.0
2006-11-28 23:15:00,5.64499,5.64559,5.6371,5.63914,195000000.0
2006-11-28 23:30:00,5.64065,5.64215,5.63703,5.64201,214000000.0
2006-11-28 23:45:00,5.64174,5.64281,5.63809,5.6415,219000000.0
2006-11-29 00:00:00,5.64113,5.6422,5.63858,5.63943,195000000.0
2006-11-29 00:15:00,5.63957,5.64433,5.63915,5.64428,191000000.0
2006-11-29 00:30:00,5.64381,5.64459,5.64029,5.64047,205000000.0
2006-11-29 00:45:00,5.6405,5.64455,5.64031,5.64396,189000000.0
2006-11-29 01:00:00,5.64319,5.64519,5.64203,5.64358,188000000.0
2006-11-29 01:15:00,5.64408,5.64451,5.64204,5.64299,192000000.0
2006-11-29 01:30:00,5.64276,5.64557,5.64098,5.64399,211000000.0
2006-11-29 01:45:00,5.64443,5.6451,5.63371,5.64033,196000000.0
2006-11-29 02:00:00,5.63979,5.64364,5.63865,5.63991,216000000.0
2006-11-29 02:15:00,5.63823,5.64103,5.63342,5.63598,203000000.0
2006-11-29 02:30:00,5.6355,5.64054,5.6355,5.63929,204000000.0
2006-11-29 02:45:00,5.63954,5.64322,5.63876,5.64073,200000000.0
2006-11-29 03:00:00,5.64031,5.64366,5.63848,5.64364,215000000.0
2006-11-29 03:15:00,5.64187,5.64307,5.63929,5.64159,183000000.0
2006-11-29 03:30:00,5.64221,5.64382,5.64026,5.64215,210000000.0
2006-11-29 03:45:00,5.64253,5.64422,5.64156,5.64192,190000000.0
2006-11-29 04:00:00,5.6418,5.64398,5.64155,5.64215,213000000.0
2006-11-29 04:15:00,5.64223,5.64391,5.64141,5.64288,172000000.0
2006-11-29 04:30:00,5.64309,5.64555,5.64189,5.64468,184000000.0
2006-11-29 04:45:00,5.64428,5.64755,5.64396,5.64737,199000000.0
2006-11-29 05:00:00,5.64695,5.64745,5.64438,5.64594,193000000.0
2006-11-29 05:15:00,5.64571,5.64672,5.64407,5.64527,212000000.0
2006-11-29 05:30:00,5.6452,5.64553,5.64281,5.64491,215000000.0
2006-11-29 05:45:00,5.64511,5.64782,5.64373,5.64458,209000000.0
2006-11-29 06:00:00,5.64471,5.64733,5.64345,5.64548,231000000.0
2006-11-29 06:15:00,5.64555,5.64588,5.6423,5.64277,208000000.0
2006-11-29 06:30:00,5.64256,5.64565,5.6418,5.64497,201000000.0
2006-11-29 06:45:00,5.64517,5.64643,5.64324,5.64565,189000000.0
2006-11-29 07:00:00,5.64573,5.64702,5.64377,5.64527,199000000.0
2006-11-29 07:15:00,5.64479,5.6473,5.64429,5.64556,234000000.0
2006-11-29 07:30:00,5.64631,5.64848,5.64487,5.64652,179000000.0
2006-11-29 07:45:00,5.64666,5.64674,5.64319,5.64462,188000000.0
2006-11-29 08:00:00,5.64496,5.64496,5.64027,5.64125,196000000.0
2006-11-29 08:15:00,5.64289,5.643,5.63749,5.6387,179000000.0
2006-11-29 08:30:00,5.63932,5.64288,5.63734,5.64184,176000000.0
2006-11-29 08:45:00,5.64217,5.64326,5.63851,5.64181,227000000.0
2006-11-29 09:00:00,5.64188,5.64494,5.64135,5.64359,195000000.0
2006-11-29 09:15:00,5.64493,5.64493,5.64209,5.64299,214000000.0
2006-11-29 09:30:00,5.64282,5.6492,5.64212,5.64851,228000000.0
2006-11-29 09:45:00,5.64829,5.65207,5.64776,5.64982,218000000.0
2006-11-29 10:00:00,5.64941,5.65487,5.6489,5.65258,195000000.0
2006-11-29 10:15:00,5.65261,5.65695,5.65063,5.65678,194000000.0
2006-11-29 10:30:00,5.65643,5.65701,5.65067,5.65255,191000000.0
2006-11-29 10:45:00,5.65212,5.65433,5.65105,5.65405,176000000.0
2006-11-29 11:00:00,5.65354,5.65812,5.65266,5.65795,199000000.0
2006-11-29 11:15:00,5.6577,5.65914,5.65432,5.65752,203000000.0
2006-11-29 11:30:00,5.65791,5.65815,5.65229,5.65356,198000000.0
2006-11-29 11:45:00,5.65259,5.65953,5.65107,5.65918,182000000.0
2006-11-29 12:00:00,5.65972,5.66001,5.65592,5.65644,187000000.0
2006-11-29 12:15:00,5.65628,5.65822,5.65499,5.65737,183000000.0
2006-11-29 12:30:00,5.65584,5.6584,5.65567,5.65667,195000000.0
2006-11-29 12:45:00,5.65681,5.6611,5.65517,5.65783,193000000.0
2006-11-29 13:00:00,5.65817,5.65902,5.65585,5.65716,237000000.0
2006-11-29 13:15:00,5.65711,5.65895,5.65582,5.65842,203000000.0
2006-11-29 13:30:00,5.6583,5.66136,5.65723,5.66136,175000000.0
2006-11-29 13:45:00,5.6614,5.6633,5.658,5.6589,181000000.0
2006-11-29 14:00:00,5.6593,5.66399,5.65865,5.66369,188000000.0
2006-11-29 14:15:00,5.6625,5.66387,5.65947,5.66102,193000000.0
2006-11-29 14:30:00,5.66114,5.66281,5.65899,5.65991,200000000.0
2006-11-29 14:45:00,5.65993,5.66473,5.6595,5.66211,187000000.0
2006-11-29 15:00:00,5.6626,5.66266,5.65669,5.65938,205000000.0
2006-11-29 15:15:00,5.65936,5.66037,5.65752,5.65889,198000000.0
2006-11-29 15:30:00,5.66237,5.66903,5.6549,5.66197,182000000.0
2006-11-29 15:45:00,5.66229,5.66695,5.66051,5.66682,230000000.0
2006-11-29 16:00:00,5.6665,5.6665,5.65742,5.65898,195000000.0
2006-11-29 16:15:00,5.65693,5.66193,5.65172,5.65216,182000000.0
2006-11-29 16:30:00,5.65254,5.66077,5.6514,5.65431,217000000.0
2006-11-29 16:45:00,5.65494,5.65827,5.6513,5.65619,177000000.0
2006-11-29 17:00:00,5.65468,5.66251,5.6496,5.65796,192000000.0
2006-11-29 17:15:00,5.65898,5.66216,5.65562,5.66092,188000000.0
2006-11-29 17:30:00,5.66048,5.66181,5.65826,5.66053,203000000.0
2006-11-29 17:45:00,5.65984,5.6623,5.6586,5.66161,212000000.0
2006-11-29 18:00:00,5.66112,5.66593,5.65999,5.66441,203000000.0
2006-11-29 18:15:00,5.66355,5.66784,5.66273,5.66413,191000000.0
2006-11-29 18:30:00,5.66315,5.66569,5.66007,5.66354,208000000.0
2006-11-29 18:45:00,5.66374,5.66455,5.66192,5.66215,200000000.0
2006-11-29 19:00:00,5.6623,5.66248,5.66209,5.66242,214000000.0
2006-11-29 19:15:00,5.66217,5.66246,5.66209,5.6623,75000000.0
2006-11-29 19:30:00,5.66232,5.66248,5.6586,5.66015,125000000.0
2006-11-29 19:45:00,5.65955,5.66126,5.65835,5.66014,209000000.0
2006-11-29 20:00:00,5.65944,5.6617,5.65687,5.65892,198000000.0
2006-11-29 20:15:00,5.6579,5.66835,5.65712,5.66469,192000000.0
2006-11-29 20:30:00,5.66407,5.66627,5.66248,5.66306,218000000.0
2006-11-29 20:45:00,5.6642,5.66477,5.65903,5.66167,194000000.0
2006-11-29 21:00:00,5.66179,5.66309,5.65906,5.66024,200000000.0
2006-11-29 21:15:00,5.66071,5.66246,5.65748,5.65913,178000000.0
2006-11-29 21:30:00,5.6593,5.65991,5.65746,5.65778,174000000.0
2006-11-29 21:45:00,5.65755,5.65966,5.657,5.65862,196000000.0
2006-11-29 22:00:00,5.65876,5.66121,5.65785,5.66034,210000000.0
2006-11-29 22:15:00,5.66058,5.66142,5.65817,5.6603,201000000.0
2006-11-29 22:30:00,5.66024,5.66289,5.65934,5.66246,179000000.0
2006-11-29 22:45:00,5.66224,5.66658,5.6613,5.66326,202000000.0
2006-11-29 23:00:00,5.66311,5.66481,5.66093,5.66207,194000000.0
2006-11-29 23:15:00,5.66237,5.66283,5.66073,5.6623,195000000.0
2006-11-29 23:30:00,5.66225,5.66244,5.6589,5.6591,214000000.0
2006-11-29 23:45:00,5.65896,5.66102,5.65741,5.65953,219000000.0
2006-11-30 00:00:00,5.65975,5.66275,5.659,5.66053,195000000.0
2006-11-30 00:15:00,5.66027,5.66124,5.65846,5.65953,191000000.0
2006-11-30 00:30:00,5.66027,5.66205,5.65932,5.66109,205000000.0
2006-11-30 00:45:00,5.66097,5.66183,5.65932,5.65987,189000000.0
2006-11-30 01:00:00,5.66,5.66115,5.65858,5.65999,188000000.0
2006-11-30 01:15:00,5.65998,5.66224,5.6592,5.66109,192000000.0
2006-11-30 01:30:00,5.66114,5.66376,5.66044,5.66066,211000000.0
2006-11-30 01:45:00,5.66046,5.66391,5.66014,5.66292,196000000.0
2006-11-30 02:00:00,5.66307,5.66426,5.66078,5.66078,216000000.0
2006-11-30 02:15:00,5.66188,5.66307,5.66127,5.66288,203000000.0
2006-11-30 02:30:00,5.66242,5.66318,5.66033,5.6606,204000000.0
2006-11-30 02:45:00,5.66078,5.66304,5.66057,5.66134,200000000.0
2006-11-30 03:00:00,5.6608,5.66195,5.65962,5.66082,215000000.0
2006-11-30 03:15:00,5.66079,5.66235,5.65997,5.66201,183000000.0
2006-11-30 03:30:00,5.66187,5.66398,5.66103,5.663,210000000.0
2006-11-30 03:45:00,5.66342,5.66465,5.66179,5.66329,190000000.0
2006-11-30 04:00:00,5.66313,5.6641,5.65337,5.65408,213000000.0
2006-11-30 04:15:00,5.65325,5.65471,5.65149,5.65351,172000000.0
2006-11-30 04:30:00,5.65342,5.65554,5.65274,5.65521,184000000.0
2006-11-30 04:45:00,5.65503,5.65552,5.65349,5.65377,199000000.0
2006-11-30 05:00:00,5.65437,5.65578,5.65334,5.65561,193000000.0
2006-11-30 05:15:00,5.6562,5.65633,5.6536,5.65519,212000000.0
2006-11-30 05:30:00,5.65489,5.65669,5.65379,5.65569,215000000.0
2006-11-30 05:45:00,5.65686,5.65717,5.6548,5.65564,209000000.0
2006-11-30 06:00:00,5.65557,5.65625,5.65389,5.65442,231000000.0
2006-11-30 06:15:00,5.65429,5.6557,5.65318,5.65423,208000000.0
2006-11-30 06:30:00,5.65486,5.65521,5.65349,5.65412,201000000.0
2006-11-30 06:45:00,5.65408,5.65524,5.65211,5.65396,189000000.0
2006-11-30 07:00:00,5.65396,5.654,5.65076,5.65109,199000000.0
2006-11-30 07:15:00,5.65163,5.65255,5.64928,5.64928,234000000.0
2006-11-30 07:30:00,5.65037,5.65479,5.64869,5.65124,179000000.0
2006-11-30 07:45:00,5.65078,5.65633,5.65078,5.65315,188000000.0
2006-11-30 08:00:00,5.65323,5.65449,5.65136,5.65318,196000000.0
2006-11-30 08:15:00,5.6537,5.65535,5.6523,5.65429,179000000.0
2006-11-30 08:30:00,5.65444,5.65543,5.64905,5.64986,176000000.0
2006-11-30 08:45:00,5.64981,5.65226,5.64902,5.65092,227000000.0
2006-11-30 09:00:00,5.65015,5.65111,5.64515,5.64616,195000000.0
2006-11-30 09:15:00,5.64527,5.6488,5.64139,5.64582,214000000.0
2006-11-30 09:30:00,5.64718,5.64804,5.64171,5.64563,228000000.0
2006-11-30 09:45:00,5.64643,5.64801,5.64395,5.64646,218000000.0
2006-11-30 10:00:00,5.64582,5.65068,5.64574,5.64749,195000000.0
2006-11-30 10:15:00,5.64824,5.64928,5.64301,5.6445,194000000.0
2006-11-30 10:30:00,5.64288,5.64564,5.64215,5.64462,191000000.0
2006-11-30 10:45:00,5.64601,5.64892,5.6441,5.64691,176000000.0
2006-11-30 11:00:00,5.64504,5.64671,5.64373,5.64572,199000000.0
2006-11-30 11:15:00,5.64508,5.64628,5.63604,5.64101,203000000.0
2006-11-30 11:30:00,5.64247,5.64485,5.63779,5.63993,198000000.0
2006-11-30 11:45:00,5.64052,5.64228,5.63799,5.64072,182000000.0
2006-11-30 12:00:00,5.64019,5.64394,5.63874,5.64168,187000000.0
2006-11-30 12:15:00,5.64241,5.64716,5.64241,5.64567,183000000.0
2006-11-30 12:30:00,5.64607,5.64614,5.64139,5.64393,195000000.0
2006-11-30 12:45:00,5.64411,5.64662,5.64239,5.64419,193000000.0
2006-11-30 13:00:00,5.64436,5.64481,5.64033,5.64233,237000000.0
2006-11-30 13:15:00,5.64203,5.64286,5.63848,5.64125,203000000.0
2006-11-30 13:30:00,5.64001,5.64295,5.63741,5.6427,175000000.0
2006-11-30 13:45:00,5.64283,5.64608,5.6413,5.64568,181000000.0
2006-11-30 14:00:00,5.64625,5.64625,5.64128,5.64158,188000000.0
2006-11-30 14:15:00,5.64185,5.64332,5.63994,5.64162,193000000.0
2006-11-30 14:30:00,5.64174,5.64251,5.63882,5.64016,200000000.0
2006-11-30 14:45:00,5.63893,5.64232,5.63601,5.64104,187000000.0
2006-11-30 15:00:00,5.6415,5.64222,5.63725,5.64133,205000000.0
2006-11-30 15:15:00,5.64162,5.64308,5.63864,5.64006,198000000.0
2006-11-30 15:30:00,5.63932,5.64619,5.63626,5.64355,182000000.0
2006-11-30 15:45:00,5.64287,5.64429,5.64045,5.64365,230000000.0
2006-11-30 16:00:00,5.64374,5.6451,5.64104,5.64167,195000000.0
2006-11-30 16:15:00,5.64242,5.6438,5.63944,5.64028,182000000.0
2006-11-30 16:30:00,5.63987,5.64307,5.63839,5.64194,217000000.0
2006-11-30 16:45:00,5.64073,5.64392,5.63325,5.63699,177000000.0
2006-11-30 17:00:00,5.63671,5.63792,5.62256,5.62368,192000000.0
2006-11-30 17:15:00,5.62306,5.62684,5.62178,5.62449,188000000.0
2006-11-30 17:30:00,5.6239,5.624,5.62047,5.62218,203000000.0
2006-11-30 17:45:00,5.62243,5.62243,5.61528,5.61786,212000000.0
2006-11-30 18:00:00,5.61895,5.62197,5.61363,5.61447,203000000.0
2006-11-30 18:15:00,5.61385,5.61652,5.61003,5.6142,191000000.0
2006-11-30 18:30:00,5.61434,5.61593,5.61009,5.61581,208000000.0
2006-11-30 18:45:00,5.61671,5.61756,5.61478,5.61519,200000000.0
2006-11-30 19:00:00,5.61565,5.6176,5.61378,5.61462,214000000.0
2006-11-30 19:15:00,5.61338,5.6166,5.61299,5.61501,195000000.0
2006-11-30 19:30:00,5.61491,5.61732,5.61297,5.61724,199000000.0
2006-11-30 19:45:00,5.61769,5.61968,5.61747,5.61912,209000000.0
2006-11-30 20:00:00,5.61918,5.61952,5.61691,5.61714,198000000.0
2006-11-30 20:15:00,5.61728,5.61833,5.61697,5.61789,192000000.0
2006-11-30 20:30:00,5.61788,5.61897,5.61759,5.61855,218000000.0
2006-11-30 20:45:00,5.61863,5.61956,5.61817,5.61906,194000000.0
2006-11-30 21:00:00,5.61925,5.62126,5.61925,5.62057,200000000.0
2006-11-30 21:15:00,5.6208,5.62428,5.62066,5.62243,178000000.0
2006-11-30 21:30:00,5.62249,5.62491,5.62246,5.6238,212000000.0
2006-11-30 21:45:00,5.62364,5.6241,5.62125,5.62146,196000000.0
2006-11-30 22:00:00,5.62124,5.62234,5.62038,5.62146,210000000.0
2006-11-30 22:15:00,5.62151,5.62316,5.62147,5.62253,201000000.0
2006-11-30 22:30:00,5.62223,5.62242,5.62152,5.62202,179000000.0
2006-11-30 22:45:00,5.62194,5.62388,5.62194,5.62374,202000000.0
2006-11-30 23:00:00,5.62379,5.62614,5.62377,5.62583,194000000.0
2006-11-30 23:15:00,5.62605,5.62629,5.62451,5.62453,195000000.0
2006-11-30 23:30:00,5.6247,5.62498,5.62385,5.62433,214000000.0
2006-11-30 23:45:00,5.6237,5.62458,5.62332,5.62408,219000000.0
2006-12-01 00:00:00,5.62441,5.62499,5.62337,5.62461,195000000.0
2006-12-01 00:15:00,5.62462,5.62481,5.62251,5.624,191000000.0
2006-12-01 00:30:00,5.62414,5.6268,5.62395,5.62572,205000000.0
2006-12-01 00:45:00,5.62614,5.62738,5.62516,5.62541,189000000.0
2006-12-01 01:00:00,5.62553,5.62618,5.62311,5.62454,188000000.0
2006-12-01 01:15:00,5.62424,5.62569,5.62297,5.62429,192000000.0
2006-12-01 01:30:00,5.62401,5.62671,5.62203,5.62302,211000000.0
2006-12-01 01:45:00,5.62335,5.62552,5.61875,5.62045,196000000.0
2006-12-01 02:00:00,5.62001,5.62036,5.61558,5.61852,216000000.0
2006-12-01 02:15:00,5.61848,5.61967,5.61712,5.61794,203000000.0
2006-12-01 02:30:00,5.61812,5.61999,5.6173,5.61856,204000000.0
2006-12-01 02:45:00,5.61841,5.62043,5.61738,5.61865,200000000.0
2006-12-01 03:00:00,5.61874,5.62082,5.61783,5.62063,215000000.0
2006-12-01 03:15:00,5.62077,5.62246,5.61947,5.62074,183000000.0
2006-12-01 03:30:00,5.61983,5.62129,5.61774,5.61802,210000000.0
2006-12-01 03:45:00,5.61742,5.62008,5.61655,5.61801,190000000.0
2006-12-01 04:00:00,5.61896,5.62,5.61724,5.61877,213000000.0
2006-12-01 04:15:00,5.61834,5.61975,5.61361,5.61437,172000000.0
2006-12-01 04:30:00,5.61447,5.6169,5.61327,5.61404,184000000.0
2006-12-01 04:45:00,5.61391,5.61679,5.61312,5.61516,199000000.0
2006-12-01 05:00:00,5.61634,5.61821,5.61402,5.61728,193000000.0
2006-12-01 05:15:00,5.61722,5.61835,5.61537,5.61563,212000000.0
2006-12-01 05:30:00,5.61525,5.61704,5.61427,5.61515,215000000.0
2006-12-01 05:45:00,5.61483,5.61616,5.61376,5.61579,209000000.0
2006-12-01 06:00:00,5.61566,5.61768,5.61459,5.61586,231000000.0
2006-12-01 06:15:00,5.61566,5.61865,5.6151,5.61741,208000000.0
2006-12-01 06:30:00,5.61827,5.61861,5.61635,5.61779,201000000.0
2006-12-01 06:45:00,5.61761,5.62214,5.61647,5.61967,189000000.0
2006-12-01 07:00:00,5.61955,5.62172,5.61664,5.61677,199000000.0
2006-12-01 07:15:00,5.61657,5.61898,5.61509,5.61791,234000000.0
2006-12-01 07:30:00,5.61832,5.62056,5.61616,5.61665,179000000.0
2006-12-01 07:45:00,5.61662,5.61821,5.61541,5.61714,188000000.0
2006-12-01 08:00:00,5.61766,5.61902,5.61534,5.61599,196000000.0
2006-12-01 08:15:00,5.61604,5.61739,5.61096,5.61146,179000000.0
2006-12-01 08:30:00,5.6122,5.61406,5.60981,5.60981,176000000.0
2006-12-01 08:45:00,5.61073,5.61395,5.60866,5.61291,227000000.0
2006-12-01 09:00:00,5.61267,5.61647,5.6117,5.61519,195000000.0
2006-12-01 09:15:00,5.61546,5.61546,5.61092,5.61384,214000000.0
2006-12-01 09:30:00,5.61255,5.61474,5.60936,5.61059,228000000.0
2006-12-01 09:45:00,5.61064,5.61144,5.60574,5.6112,218000000.0
2006-12-01 10:00:00,5.61105,5.61578,5.61061,5.61506,195000000.0
2006-12-01 10:15:00,5.6143,5.62249,5.61209,5.62243,194000000.0
2006-12-01 10:30:00,5.62266,5.62446,5.62048,5.62179,191000000.0
2006-12-01 10:45:00,5.62068,5.62606,5.62068,5.62457,176000000.0
2006-12-01 11:00:00,5.62439,5.62492,5.61954,5.62153,199000000.0
2006-12-01 11:15:00,5.62145,5.62411,5.62034,5.6231,203000000.0
2006-12-01 11:30:00,5.62326,5.6257,5.62136,5.62392,198000000.0
2006-12-01 11:45:00,5.62425,5.63041,5.62162,5.62485,182000000.0
2006-12-01 12:00:00,5.62487,5.63225,5.62487,5.62979,187000000.0
2006-12-01 12:15:00,5.62972,5.63218,5.62518,5.62518,183000000.0
2006-12-01 12:30:00,5.62457,5.6275,5.62316,5.62638,195000000.0
2006-12-01 12:45:00,5.62647,5.62746,5.62244,5.62574,193000000.0
2006-12-01 13:00:00,5.62629,5.62694,5.62342,5.62608,237000000.0
2006-12-01 13:15:00,5.62563,5.62608,5.62225,5.62608,203000000.0
2006-12-01 13:30:00,5.62634,5.62655,5.62017,5.62268,175000000.0
2006-12-01 13:45:00,5.6233,5.6256,5.62083,5.62457,181000000.0
2006-12-01 14:00:00,5.62519,5.62605,5.62194,5.62605,188000000.0
2006-12-01 14:15:00,5.6257,5.62666,5.62311,5.62666,193000000.0
2006-12-01 14:30:00,5.62632,5.62648,5.62106,5.62287,200000000.0
2006-12-01 14:45:00,5.62305,5.62441,5.61942,5.62047,187000000.0
2006-12-01 15:00:00,5.61975,5.622,5.61714,5.622,205000000.0
2006-12-01 15:15:00,5.62265,5.623,5.61908,5.623,198000000.0
2006-12-01 15:30:00,5.62318,5.62383,5.62072,5.62122,182000000.0
2006-12-01 15:45:00,5.62144,5.62259,5.618,5.62048,230000000.0
2006-12-01 16:00:00,5.62175,5.62175,5.61291,5.61336,195000000.0
2006-12-01 16:15:00,5.61332,5.61515,5.60582,5.61007,182000000.0
2006-12-01 16:30:00,5.61035,5.61471,5.60891,5.61047,217000000.0
2006-12-01 16:45:00,5.61087,5.61111,5.60681,5.60817,177000000.0
2006-12-01 17:00:00,5.6057,5.6057,5.58992,5.59597,192000000.0
2006-12-01 17:15:00,5.59604,5.59819,5.58632,5.58632,188000000.0
2006-12-01 17:30:00,5.58583,5.59008,5.57986,5.58124,203000000.0
2006-12-01 17:45:00,5.58161,5.58469,5.57872,5.58412,212000000.0
2006-12-01 18:00:00,5.58416,5.59163,5.58154,5.59117,203000000.0
2006-12-01 18:15:00,5.59171,5.59171,5.58572,5.59016,191000000.0
2006-12-01 18:30:00,5.58984,5.59617,5.58863,5.59126,208000000.0
2006-12-01 18:45:00,5.59241,5.59386,5.59046,5.59143,200000000.0
2006-12-01 19:00:00,5.59277,5.59386,5.58882,5.58953,214000000.0
2006-12-01 19:15:00,5.59035,5.59325,5.58709,5.59136,195000000.0
2006-12-01 19:30:00,5.59053,5.59335,5.59031,5.59124,199000000.0
2006-12-01 19:45:00,5.5911,5.59254,5.58662,5.58846,209000000.0
2006-12-01 20:00:00,5.58844,5.58961,5.58539,5.58741,198000000.0
2006-12-01 20:15:00,5.58795,5.59192,5.58787,5.59121,192000000.0
2006-12-01 20:30:00,5.58928,5.59115,5.58711,5.58914,218000000.0
2006-12-01 20:45:00,5.59002,5.59172,5.58759,5.58836,194000000.0
2006-12-01 21:00:00,5.58979,5.59095,5.58816,5.59005,200000000.0
2006-12-01 21:15:00,5.59031,5.591,5.58567,5.58567,178000000.0
2006-12-01 21:30:00,5.58708,5.58847,5.58331,5.58569,212000000.0
2006-12-01 21:45:00,5.58572,5.58727,5.58264,5.5846,196000000.0
2006-12-01 22:00:00,5.58413,5.58581,5.58245,5.58313,210000000.0
2006-12-01 22:15:00,5.58306,5.58471,5.58083,5.58364,201000000.0
2006-12-01 22:30:00,5.58329,5.58513,5.5812,5.58364,179000000.0
2006-12-01 22:45:00,5.584,5.58539,5.58179,5.58179,202000000.0
2006-12-01 23:00:00,5.58197,5.58464,5.58151,5.58367,194000000.0
2006-12-01 23:15:00,5.58358,5.58459,5.58214,5.58256,195000000.0
2006-12-01 23:30:00,5.58326,5.58456,5.58162,5.58202,214000000.0
2006-12-01 23:45:00,5.58168,5.58432,5.58042,5.58352,219000000.0
2006-12-04 02:00:00,5.575,5.5816,5.57431,5.58026,216000000.0
2006-12-04 02:15:00,5.58061,5.58155,5.57755,5.57887,203000000.0
2006-12-04 02:30:00,5.57759,5.58008,5.57743,5.57931,204000000.0
2006-12-04 02:45:00,5.57945,5.5803,5.57779,5.5803,200000000.0
2006-12-04 03:00:00,5.57858,5.58462,5.57851,5.58352,215000000.0
2006-12-04 03:15:00,5.58458,5.58875,5.58394,5.58727,183000000.0
2006-12-04 03:30:00,5.58723,5.5894,5.5856,5.5861,210000000.0
2006-12-04 03:45:00,5.58608,5.5869,5.58445,5.58474,190000000.0
2006-12-04 04:00:00,5.5848,5.58622,5.58189,5.58256,213000000.0
2006-12-04 04:15:00,5.58334,5.58431,5.5817,5.58331,172000000.0
2006-12-04 04:30:00,5.58357,5.58443,5.58224,5.58407,184000000.0
2006-12-04 04:45:00,5.58369,5.58651,5.58263,5.5853,199000000.0
2006-12-04 05:00:00,5.58553,5.58821,5.58421,5.58714,193000000.0
2006-12-04 05:15:00,5.58667,5.5897,5.58641,5.58911,212000000.0
2006-12-04 05:30:00,5.58783,5.59003,5.5842,5.58828,215000000.0
2006-12-04 05:45:00,5.58823,5.58931,5.58677,5.58904,209000000.0
2006-12-04 06:00:00,5.58944,5.59395,5.58798,5.59381,231000000.0
2006-12-04 06:15:00,5.59405,5.59456,5.58811,5.58863,208000000.0
2006-12-04 06:30:00,5.58884,5.5909,5.58853,5.5905,201000000.0
2006-12-04 06:45:00,5.58992,5.59179,5.58895,5.59006,189000000.0
2006-12-04 07:00:00,5.58947,5.5918,5.58697,5.59015,199000000.0
2006-12-04 07:15:00,5.59008,5.59174,5.58667,5.58816,234000000.0
2006-12-04 07:30:00,5.58743,5.58743,5.58104,5.58419,179000000.0
2006-12-04 07:45:00,5.58376,5.58547,5.58292,5.58353,188000000.0
2006-12-04 08:00:00,5.58457,5.58954,5.58315,5.58899,196000000.0
2006-12-04 08:15:00,5.58983,5.59122,5.58834,5.59003,179000000.0
2006-12-04 08:30:00,5.58942,5.5926,5.58715,5.59066,176000000.0
2006-12-04 08:45:00,5.59043,5.59117,5.58637,5.58936,227000000.0
2006-12-04 09:00:00,5.59001,5.59401,5.58926,5.59186,195000000.0
2006-12-04 09:15:00,5.59289,5.5951,5.58987,5.59142,214000000.0
2006-12-04 09:30:00,5.58953,5.59355,5.58699,5.59049,228000000.0
2006-12-04 09:45:00,5.59079,5.59683,5.58936,5.59498,218000000.0
2006-12-04 10:00:00,5.59543,5.60436,5.59505,5.60238,195000000.0
2006-12-04 10:15:00,5.60179,5.60739,5.59946,5.60621,194000000.0
2006-12-04 10:30:00,5.60581,5.60581,5.59601,5.59819,191000000.0
2006-12-04 10:45:00,5.59808,5.60093,5.59649,5.59708,176000000.0
2006-12-04 11:00:00,5.59551,5.60537,5.59551,5.6026,199000000.0
2006-12-04 11:15:00,5.59984,5.60109,5.59565,5.59793,203000000.0
2006-12-04 11:30:00,5.59757,5.59912,5.59554,5.59617,198000000.0
2006-12-04 11:45:00,5.59668,5.60288,5.59592,5.60164,182000000.0
2006-12-04 12:00:00,5.6009,5.60255,5.59931,5.60022,187000000.0
2006-12-04 12:15:00,5.60135,5.60496,5.59996,5.60055,183000000.0
2006-12-04 12:30:00,5.60055,5.60086,5.59634,5.59737,195000000.0
2006-12-04 12:45:00,5.59788,5.59889,5.59376,5.59688,193000000.0
2006-12-04 13:00:00,5.59677,5.59756,5.5921,5.59503,237000000.0
2006-12-04 13:15:00,5.59468,5.59569,5.592,5.5939,203000000.0
2006-12-04 13:30:00,5.59589,5.5979,5.59405,5.59672,175000000.0
2006-12-04 13:45:00,5.59734,5.59805,5.59517,5.59735,181000000.0
2006-12-04 14:00:00,5.5972,5.5972,5.59227,5.59295,188000000.0
2006-12-04 14:15:00,5.59368,5.59571,5.59078,5.59486,193000000.0
2006-12-04 14:30:00,5.59378,5.59629,5.59272,5.59453,200000000.0
2006-12-04 14:45:00,5.59422,5.59643,5.59395,5.59499,187000000.0
2006-12-04 15:00:00,5.59714,5.59754,5.59311,5.59695,205000000.0
2006-12-04 15:15:00,5.59734,5.60144,5.59604,5.60144,198000000.0
2006-12-04 15:30:00,5.60113,5.60515,5.59987,5.60349,182000000.0
2006-12-04 15:45:00,5.60355,5.60355,5.59796,5.60049,230000000.0
2006-12-04 16:00:00,5.60175,5.60175,5.59565,5.59822,195000000.0
2006-12-04 16:15:00,5.59648,5.60067,5.59537,5.59976,182000000.0
2006-12-04 16:30:00,5.59973,5.60013,5.59465,5.59941,217000000.0
2006-12-04 16:45:00,5.59995,5.60018,5.59622,5.59801,177000000.0
2006-12-04 17:00:00,5.59792,5.59869,5.59521,5.5975,192000000.0
2006-12-04 17:15:00,5.59852,5.6011,5.59739,5.6011,188000000.0
2006-12-04 17:30:00,5.59985,5.60179,5.5919,5.5931,203000000.0
2006-12-04 17:45:00,5.59329,5.59353,5.58857,5.59047,212000000.0
2006-12-04 18:00:00,5.59105,5.59177,5.58685,5.59073,203000000.0
2006-12-04 18:15:00,5.59058,5.5911,5.58621,5.58889,191000000.0
2006-12-04 18:30:00,5.58781,5.58913,5.5852,5.58816,208000000.0
2006-12-04 18:45:00,5.58874,5.59083,5.5869,5.5885,200000000.0
2006-12-04 19:00:00,5.58876,5.59165,5.58734,5.5882,214000000.0
2006-12-04 19:15:00,5.58799,5.58976,5.58687,5.58861,195000000.0
2006-12-04 19:30:00,5.58899,5.59045,5.58706,5.58919,199000000.0
2006-12-04 19:45:00,5.59063,5.5909,5.58829,5.5905,209000000.0
2006-12-04 20:00:00,5.59024,5.59268,5.58887,5.59242,198000000.0
2006-12-04 20:15:00,5.59229,5.59344,5.59035,5.59217,192000000.0
2006-12-04 20:30:00,5.59166,5.59332,5.59041,5.59269,218000000.0
2006-12-04 20:45:00,5.59286,5.59419,5.59163,5.59175,194000000.0
2006-12-04 21:00:00,5.59224,5.59289,5.59072,5.59289,200000000.0
2006-12-04 21:15:00,5.59327,5.59554,5.59086,5.59107,178000000.0
2006-12-04 21:30:00,5.59095,5.59209,5.58746,5.58845,212000000.0
2006-12-04 21:45:00,5.58721,5.59015,5.58686,5.58973,196000000.0
2006-12-04 22:00:00,5.5898,5.59067,5.58861,5.59043,210000000.0
2006-12-04 22:15:00,5.59019,5.59068,5.58853,5.58928,201000000.0
2006-12-04 22:30:00,5.58938,5.59163,5.58807,5.5891,179000000.0
2006-12-04 22:45:00,5.58892,5.59079,5.58746,5.58778,202000000.0
2006-12-04 23:00:00,5.58787,5.5901,5.58733,5.58907,194000000.0
2006-12-04 23:15:00,5.58935,5.59179,5.58843,5.59011,195000000.0
2006-12-04 23:30:00,5.58993,5.59083,5.58722,5.58863,214000000.0
2006-12-04 23:45:00,5.58819,5.58898,5.58149,5.58321,219000000.0
2006-12-05 00:00:00,5.58342,5.58585,5.58163,5.58344,195000000.0
2006-12-05 00:15:00,5.5829,5.58404,5.58181,5.58221,191000000.0
2006-12-05 00:30:00,5.5836,5.58456,5.58046,5.58201,205000000.0
2006-12-05 00:45:00,5.58223,5.58479,5.58151,5.5834,189000000.0
2006-12-05 01:00:00,5.58412,5.58492,5.58199,5.58281,188000000.0
2006-12-05 01:15:00,5.58291,5.5846,5.58204,5.58282,192000000.0
2006-12-05 01:30:00,5.58305,5.58584,5.58244,5.58573,211000000.0
2006-12-05 01:45:00,5.58543,5.58644,5.58436,5.58573,196000000.0
2006-12-05 02:00:00,5.58567,5.58788,5.58505,5.58677,216000000.0
2006-12-05 02:15:00,5.58695,5.58783,5.58398,5.5844,203000000.0
2006-12-05 02:30:00,5.58452,5.5869,5.58355,5.58414,204000000.0
2006-12-05 02:45:00,5.58472,5.58619,5.58372,5.58424,200000000.0
2006-12-05 03:00:00,5.58407,5.58716,5.58266,5.58634,215000000.0
2006-12-05 03:15:00,5.5868,5.59037,5.58475,5.58903,183000000.0
2006-12-05 03:30:00,5.5891,5.5912,5.58895,5.58986,210000000.0
2006-12-05 03:45:00,5.58957,5.5899,5.58728,5.58768,190000000.0
2006-12-05 04:00:00,5.58769,5.58824,5.58623,5.58711,213000000.0
2006-12-05 04:15:00,5.58664,5.58883,5.58632,5.58744,172000000.0
2006-12-05 04:30:00,5.58752,5.59074,5.58697,5.58935,184000000.0
2006-12-05 04:45:00,5.58927,5.59094,5.58474,5.58474,199000000.0
2006-12-05 05:00:00,5.58455,5.59148,5.58362,5.59088,193000000.0
2006-12-05 05:15:00,5.59063,5.59169,5.58925,5.59012,212000000.0
2006-12-05 05:30:00,5.59105,5.59193,5.58985,5.59066,215000000.0
2006-12-05 05:45:00,5.59105,5.59225,5.59001,5.59056,209000000.0
2006-12-05 06:00:00,5.5908,5.59141,5.58925,5.59066,231000000.0
2006-12-05 06:15:00,5.5904,5.59104,5.5887,5.58951,208000000.0
2006-12-05 06:30:00,5.58966,5.59028,5.58758,5.58899,201000000.0
2006-12-05 06:45:00,5.58888,5.59024,5.58812,5.58818,189000000.0
2006-12-05 07:00:00,5.58872,5.59056,5.5878,5.58908,199000000.0
2006-12-05 07:15:00,5.58908,5.5904,5.58782,5.5897,234000000.0
2006-12-05 07:30:00,5.58971,5.59079,5.58849,5.58935,179000000.0
2006-12-05 07:45:00,5.58931,5.59089,5.58756,5.58926,188000000.0
2006-12-05 08:00:00,5.58923,5.58983,5.58628,5.58747,196000000.0
2006-12-05 08:15:00,5.58726,5.58863,5.58575,5.5875,179000000.0
2006-12-05 08:30:00,5.58596,5.58818,5.58543,5.58647,176000000.0
2006-12-05 08:45:00,5.58667,5.58726,5.58425,5.58526,227000000.0
2006-12-05 09:00:00,5.58529,5.58791,5.58354,5.5869,195000000.0
2006-12-05 09:15:00,5.58712,5.59119,5.58589,5.59099,214000000.0
2006-12-05 09:30:00,5.59133,5.59691,5.58965,5.59252,228000000.0
2006-12-05 09:45:00,5.59273,5.59691,5.59234,5.59681,218000000.0
2006-12-05 10:00:00,5.59642,5.59642,5.59217,5.59261,195000000.0
2006-12-05 10:15:00,5.59266,5.59584,5.59118,5.59466,194000000.0
2006-12-05 10:30:00,5.59506,5.59548,5.59116,5.59368,191000000.0
2006-12-05 10:45:00,5.59349,5.59526,5.59084,5.59095,176000000.0
2006-12-05 11:00:00,5.5925,5.59279,5.58887,5.59099,199000000.0
2006-12-05 11:15:00,5.59157,5.59886,5.59106,5.59766,203000000.0
2006-12-05 11:30:00,5.5981,5.59985,5.59479,5.59717,198000000.0
2006-12-05 11:45:00,5.59576,5.60159,5.59536,5.60086,182000000.0
2006-12-05 12:00:00,5.60118,5.60118,5.59483,5.59615,187000000.0
2006-12-05 12:15:00,5.59625,5.59637,5.59243,5.5945,183000000.0
2006-12-05 12:30:00,5.59441,5.59637,5.5903,5.59446,195000000.0
2006-12-05 12:45:00,5.59446,5.59446,5.59046,5.59252,193000000.0
2006-12-05 13:00:00,5.59221,5.5955,5.59029,5.59475,237000000.0
2006-12-05 13:15:00,5.59378,5.59484,5.58547,5.58947,203000000.0
2006-12-05 13:30:00,5.58922,5.59194,5.58851,5.59059,175000000.0
2006-12-05 13:45:00,5.59057,5.59438,5.58969,5.59247,181000000.0
2006-12-05 14:00:00,5.59262,5.59368,5.58842,5.58974,188000000.0
2006-12-05 14:15:00,5.58987,5.59416,5.58937,5.59012,193000000.0
2006-12-05 14:30:00,5.59004,5.59142,5.58886,5.58939,200000000.0
2006-12-05 14:45:00,5.59048,5.59048,5.58702,5.5888,187000000.0
2006-12-05 15:00:00,5.58774,5.58955,5.58459,5.58709,205000000.0
2006-12-05 15:15:00,5.587,5.5877,5.57969,5.58083,198000000.0
2006-12-05 15:30:00,5.57857,5.58068,5.57284,5.58001,182000000.0
2006-12-05 15:45:00,5.57787,5.58827,5.57787,5.58499,230000000.0
2006-12-05 16:00:00,5.58509,5.59342,5.58375,5.58937,195000000.0
2006-12-05 16:15:00,5.58804,5.58937,5.58399,5.58568,182000000.0
2006-12-05 16:30:00,5.58649,5.58783,5.58312,5.5855,217000000.0
2006-12-05 16:45:00,5.58479,5.58494,5.57909,5.58205,177000000.0
2006-12-05 17:00:00,5.58544,5.60292,5.58417,5.60126,192000000.0
2006-12-05 17:15:00,5.60172,5.6043,5.5955,5.60142,188000000.0
2006-12-05 17:30:00,5.60287,5.60493,5.59777,5.60054,203000000.0
2006-12-05 17:45:00,5.60237,5.60264,5.59411,5.59643,212000000.0
2006-12-05 18:00:00,5.59569,5.5981,5.59112,5.59275,203000000.0
2006-12-05 18:15:00,5.59173,5.59435,5.59085,5.5918,191000000.0
2006-12-05 18:30:00,5.59155,5.59277,5.58648,5.59041,208000000.0
2006-12-05 18:45:00,5.59073,5.59388,5.589,5.58994,200000000.0
2006-12-05 19:00:00,5.58941,5.59084,5.5866,5.58893,214000000.0
2006-12-05 19:15:00,5.58898,5.58985,5.58705,5.58736,195000000.0
2006-12-05 19:30:00,5.58844,5.58918,5.58567,5.58644,199000000.0
2006-12-05 19:45:00,5.58756,5.58938,5.58624,5.58903,209000000.0
2006-12-05 20:00:00,5.58821,5.59031,5.58704,5.58864,198000000.0
2006-12-05 20:15:00,5.58852,5.58856,5.58597,5.58833,192000000.0
2006-12-05 20:30:00,5.58836,5.58891,5.58564,5.58659,218000000.0
2006-12-05 20:45:00,5.58635,5.5894,5.58635,5.58796,194000000.0
2006-12-05 21:00:00,5.58814,5.58916,5.58643,5.58667,200000000.0
2006-12-05 21:15:00,5.58683,5.58798,5.58537,5.58564,178000000.0
2006-12-05 21:30:00,5.58582,5.58945,5.58477,5.58823,212000000.0
2006-12-05 21:45:00,5.58819,5.5888,5.5858,5.58762,196000000.0
2006-12-05 22:00:00,5.587,5.58852,5.58618,5.58651,210000000.0
2006-12-05 22:15:00,5.58642,5.58907,5.58628,5.58718,201000000.0
2006-12-05 22:30:00,5.58658,5.58928,5.58658,5.58788,179000000.0
2006-12-05 22:45:00,5.5878,5.58938,5.58735,5.58916,202000000.0
2006-12-05 23:00:00,5.58861,5.58986,5.58749,5.58841,194000000.0
2006-12-05 23:15:00,5.58832,5.59063,5.58805,5.58912,195000000.0
2006-12-05 23:30:00,5.58939,5.59303,5.58857,5.59122,214000000.0
2006-12-05 23:45:00,5.59136,5.59301,5.59061,5.59301,219000000.0
2006-12-06 00:00:00,5.59164,5.59465,5.59057,5.59314,195000000.0
2006-12-06 00:15:00,5.59304,5.59459,5.59191,5.59335,191000000.0
2006-12-06 00:30:00,5.59302,5.59445,5.59241,5.59241,205000000.0
2006-12-06 00:45:00,5.59394,5.59428,5.5906,5.59206,189000000.0
2006-12-06 01:00:00,5.59244,5.59341,5.58973,5.59194,188000000.0
2006-12-06 01:15:00,5.59159,5.59338,5.59045,5.59269,192000000.0
2006-12-06 01:30:00,5.59175,5.5945,5.59132,5.5921,211000000.0
2006-12-06 01:45:00,5.59237,5.59384,5.59176,5.5923,196000000.0
2006-12-06 02:00:00,5.59225,5.593,5.59088,5.59204,216000000.0
2006-12-06 02:15:00,5.5925,5.59389,5.5913,5.59151,203000000.0
2006-12-06 02:30:00,5.59252,5.593,5.59028,5.59122,204000000.0
2006-12-06 02:45:00,5.59122,5.59289,5.58959,5.59233,200000000.0
2006-12-06 03:00:00,5.59224,5.5926,5.58926,5.5906,215000000.0
2006-12-06 03:15:00,5.59136,5.59336,5.58991,5.59114,183000000.0
2006-12-06 03:30:00,5.59171,5.59188,5.58898,5.59018,210000000.0
2006-12-06 03:45:00,5.59035,5.59168,5.589,5.59036,190000000.0
2006-12-06 04:00:00,5.59013,5.59187,5.58841,5.59088,213000000.0
2006-12-06 04:15:00,5.59041,5.59309,5.58937,5.59197,172000000.0
2006-12-06 04:30:00,5.5933,5.59349,5.59007,5.59072,184000000.0
2006-12-06 04:45:00,5.59159,5.59202,5.58977,5.59056,199000000.0
2006-12-06 05:00:00,5.59079,5.59183,5.58917,5.59113,193000000.0
2006-12-06 05:15:00,5.59121,5.59273,5.59018,5.5913,212000000.0
2006-12-06 05:30:00,5.59085,5.59192,5.58995,5.59026,215000000.0
2006-12-06 05:45:00,5.59038,5.5921,5.58996,5.5913,209000000.0
2006-12-06 06:00:00,5.59142,5.59206,5.58925,5.59012,231000000.0
2006-12-06 06:15:00,5.59052,5.59126,5.58849,5.59004,208000000.0
2006-12-06 06:30:00,5.59024,5.59048,5.58816,5.5882,201000000.0
2006-12-06 06:45:00,5.58938,5.5894,5.58687,5.58791,189000000.0
2006-12-06 07:00:00,5.58802,5.58971,5.58688,5.5887,199000000.0
2006-12-06 07:15:00,5.58839,5.58948,5.58712,5.58817,234000000.0
2006-12-06 07:30:00,5.58806,5.58884,5.58569,5.58717,179000000.0
2006-12-06 07:45:00,5.58628,5.58805,5.58468,5.58646,188000000.0
2006-12-06 08:00:00,5.58636,5.58783,5.58438,5.58602,196000000.0
2006-12-06 08:15:00,5.58465,5.58854,5.58149,5.58287,179000000.0
2006-12-06 08:30:00,5.5834,5.58707,5.5825,5.58651,176000000.0
2006-12-06 08:45:00,5.58582,5.58907,5.58565,5.58881,227000000.0
2006-12-06 09:00:00,5.5888,5.5912,5.5879,5.59003,195000000.0
2006-12-06 09:15:00,5.59008,5.59428,5.58587,5.5929,214000000.0
2006-12-06 09:30:00,5.59228,5.5933,5.58855,5.5926,228000000.0
2006-12-06 09:45:00,5.59211,5.59753,5.59012,5.59696,218000000.0
2006-12-06 10:00:00,5.59703,5.59776,5.59147,5.59603,195000000.0
2006-12-06 10:15:00,5.59735,5.60123,5.59507,5.60012,194000000.0
2006-12-06 10:30:00,5.60069,5.60325,5.59877,5.60131,191000000.0
2006-12-06 10:45:00,5.59968,5.60162,5.59736,5.59992,176000000.0
2006-12-06 11:00:00,5.60083,5.60288,5.59847,5.60228,199000000.0
2006-12-06 11:15:00,5.6015,5.60965,5.60118,5.60342,203000000.0
2006-12-06 11:30:00,5.60442,5.61633,5.60324,5.61395,198000000.0
2006-12-06 11:45:00,5.61341,5.61525,5.60817,5.61052,182000000.0
2006-12-06 12:00:00,5.61025,5.61286,5.60911,5.61201,187000000.0
2006-12-06 12:15:00,5.61184,5.61342,5.61059,5.61326,183000000.0
2006-12-06 12:30:00,5.61289,5.61401,5.60985,5.61051,195000000.0
2006-12-06 12:45:00,5.61051,5.61142,5.60547,5.60758,193000000.0
2006-12-06 13:00:00,5.60717,5.61081,5.60701,5.61042,237000000.0
2006-12-06 13:15:00,5.61049,5.61132,5.60455,5.60498,203000000.0
2006-12-06 13:30:00,5.60465,5.60846,5.60465,5.60607,175000000.0
2006-12-06 13:45:00,5.6059,5.60694,5.603,5.60631,181000000.0
2006-12-06 14:00:00,5.60635,5.60683,5.60434,5.60595,188000000.0
2006-12-06 14:15:00,5.60509,5.60728,5.60251,5.60595,193000000.0
2006-12-06 14:30:00,5.60643,5.60786,5.60383,5.6069,200000000.0
2006-12-06 14:45:00,5.60663,5.6113,5.60584,5.61035,187000000.0
2006-12-06 15:00:00,5.61014,5.61058,5.60635,5.60983,205000000.0
2006-12-06 15:15:00,5.61057,5.61775,5.61057,5.61502,198000000.0
2006-12-06 15:30:00,5.61441,5.61816,5.61294,5.61377,182000000.0
2006-12-06 15:45:00,5.61343,5.6151,5.61059,5.61479,230000000.0
2006-12-06 16:00:00,5.61479,5.61603,5.60724,5.60847,195000000.0
2006-12-06 16:15:00,5.60762,5.61126,5.60664,5.61012,182000000.0
2006-12-06 16:30:00,5.60914,5.61016,5.60397,5.60659,217000000.0
2006-12-06 16:45:00,5.60508,5.6066,5.60123,5.60335,177000000.0
2006-12-06 17:00:00,5.60343,5.60375,5.59749,5.59998,192000000.0
2006-12-06 17:15:00,5.59949,5.60064,5.59628,5.59989,188000000.0
2006-12-06 17:30:00,5.59948,5.60009,5.5906,5.59209,203000000.0
2006-12-06 17:45:00,5.59173,5.59541,5.5906,5.59206,212000000.0
2006-12-06 18:00:00,5.59327,5.59868,5.59211,5.59662,203000000.0
2006-12-06 18:15:00,5.5963,5.59816,5.59444,5.59765,191000000.0
2006-12-06 18:30:00,5.5974,5.5974,5.59448,5.59597,208000000.0
2006-12-06 18:45:00,5.59633,5.59919,5.59553,5.59668,200000000.0
2006-12-06 19:00:00,5.5971,5.59797,5.59491,5.59522,214000000.0
2006-12-06 19:15:00,5.59497,5.59843,5.59409,5.59788,195000000.0
2006-12-06 19:30:00,5.5974,5.59861,5.59592,5.59827,199000000.0
2006-12-06 19:45:00,5.59854,5.59993,5.59709,5.59915,209000000.0
2006-12-06 20:00:00,5.59884,5.60269,5.59807,5.60181,198000000.0
2006-12-06 20:15:00,5.60158,5.60272,5.60028,5.60264,192000000.0
2006-12-06 20:30:00,5.60175,5.60416,5.60094,5.60359,218000000.0
2006-12-06 20:45:00,5.60303,5.60466,5.60117,5.60343,194000000.0
2006-12-06 21:00:00,5.60364,5.60377,5.60131,5.60255,200000000.0
2006-12-06 21:15:00,5.60269,5.60725,5.60248,5.60642,178000000.0
2006-12-06 21:30:00,5.60658,5.60767,5.60341,5.60444,212000000.0
2006-12-06 21:45:00,5.60477,5.60766,5.60384,5.60573,196000000.0
2006-12-06 22:00:00,5.60595,5.60859,5.60468,5.60663,210000000.0
2006-12-06 22:15:00,5.60638,5.60723,5.60256,5.60372,201000000.0
2006-12-06 22:30:00,5.60391,5.60593,5.60318,5.60466,179000000.0
2006-12-06 22:45:00,5.60439,5.60635,5.60362,5.60446,202000000.0
2006-12-06 23:00:00,5.60417,5.60582,5.60248,5.60375,194000000.0
2006-12-06 23:15:00,5.60429,5.60434,5.60116,5.60353,195000000.0
2006-12-06 23:30:00,5.60258,5.60516,5.60162,5.6039,214000000.0
2006-12-06 23:45:00,5.60379,5.60674,5.60337,5.60358,219000000.0
2006-12-07 00:00:00,5.60361,5.60622,5.60264,5.60436,195000000.0
2006-12-07 00:15:00,5.60542,5.60605,5.6033,5.60463,191000000.0
2006-12-07 00:30:00,5.60485,5.60715,5.60414,5.60608,205000000.0
2006-12-07 00:45:00,5.60659,5.60882,5.60558,5.60713,189000000.0
2006-12-07 01:00:00,5.60701,5.60792,5.60519,5.60771,188000000.0
2006-12-07 01:15:00,5.60639,5.60861,5.60573,5.60773,192000000.0
2006-12-07 01:30:00,5.60735,5.60838,5.60617,5.60722,211000000.0
2006-12-07 01:45:00,5.60726,5.60777,5.604,5.6042,196000000.0
2006-12-07 02:00:00,5.60412,5.606,5.60098,5.60274,216000000.0
2006-12-07 02:15:00,5.60271,5.60426,5.60177,5.60292,203000000.0
2006-12-07 02:30:00,5.60266,5.60564,5.60137,5.60406,204000000.0
2006-12-07 02:45:00,5.60457,5.60497,5.60286,5.60345,200000000.0
2006-12-07 03:00:00,5.60355,5.60437,5.59977,5.60392,215000000.0
2006-12-07 03:15:00,5.60326,5.60455,5.60265,5.60407,183000000.0
2006-12-07 03:30:00,5.60359,5.60415,5.59998,5.60248,210000000.0
2006-12-07 03:45:00,5.6023,5.6032,5.60072,5.60288,190000000.0
2006-12-07 04:00:00,5.60209,5.60402,5.60146,5.60275,213000000.0
2006-12-07 04:15:00,5.60279,5.60501,5.60207,5.60474,172000000.0
2006-12-07 04:30:00,5.60454,5.60476,5.60301,5.60383,184000000.0
2006-12-07 04:45:00,5.60362,5.60446,5.60073,5.60228,199000000.0
2006-12-07 05:00:00,5.60282,5.60421,5.60055,5.60197,193000000.0
2006-12-07 05:15:00,5.6019,5.60387,5.60103,5.60173,212000000.0
2006-12-07 05:30:00,5.60156,5.60348,5.6009,5.60261,215000000.0
2006-12-07 05:45:00,5.60284,5.60409,5.60194,5.60371,209000000.0
2006-12-07 06:00:00,5.60389,5.60482,5.60188,5.60359,231000000.0
2006-12-07 06:15:00,5.60244,5.6041,5.60105,5.60105,208000000.0
2006-12-07 06:30:00,5.60142,5.6023,5.59964,5.60105,201000000.0
2006-12-07 06:45:00,5.6006,5.60123,5.59452,5.59562,189000000.0
2006-12-07 07:00:00,5.59493,5.59652,5.59232,5.59542,199000000.0
2006-12-07 07:15:00,5.59644,5.59882,5.59536,5.59601,234000000.0
2006-12-07 07:30:00,5.59673,5.60068,5.59586,5.59899,179000000.0
2006-12-07 07:45:00,5.59887,5.60015,5.59525,5.59819,188000000.0
2006-12-07 08:00:00,5.59742,5.59862,5.59514,5.59653,196000000.0
2006-12-07 08:15:00,5.59651,5.59763,5.59322,5.59393,179000000.0
2006-12-07 08:30:00,5.59585,5.59885,5.59414,5.59645,176000000.0
2006-12-07 08:45:00,5.59602,5.59794,5.59504,5.59654,227000000.0
2006-12-07 09:00:00,5.59662,5.59866,5.59208,5.59363,195000000.0
2006-12-07 09:15:00,5.59372,5.59556,5.59081,5.59229,214000000.0
2006-12-07 09:30:00,5.59166,5.59239,5.58869,5.5898,228000000.0
2006-12-07 09:45:00,5.5903,5.59197,5.58896,5.5905,218000000.0
2006-12-07 10:00:00,5.59073,5.59351,5.58855,5.59251,195000000.0
2006-12-07 10:15:00,5.59245,5.59325,5.58984,5.59132,194000000.0
2006-12-07 10:30:00,5.59194,5.59719,5.5914,5.59634,191000000.0
2006-12-07 10:45:00,5.59561,5.59565,5.59249,5.59342,176000000.0
2006-12-07 11:00:00,5.59315,5.59603,5.59229,5.59545,199000000.0
2006-12-07 11:15:00,5.59405,5.59956,5.59405,5.59838,203000000.0
2006-12-07 11:30:00,5.59899,5.59911,5.59544,5.5959,198000000.0
2006-12-07 11:45:00,5.59616,5.59866,5.59564,5.59671,182000000.0
2006-12-07 12:00:00,5.5968,5.60198,5.59609,5.60198,187000000.0
2006-12-07 12:15:00,5.60156,5.60587,5.60105,5.60409,183000000.0
2006-12-07 12:30:00,5.60345,5.60555,5.60146,5.60476,195000000.0
2006-12-07 12:45:00,5.60535,5.60725,5.60291,5.60471,193000000.0
2006-12-07 13:00:00,5.60365,5.60758,5.60306,5.60545,237000000.0
2006-12-07 13:15:00,5.60625,5.60625,5.6031,5.60362,203000000.0
2006-12-07 13:30:00,5.60417,5.60536,5.60093,5.60187,175000000.0
2006-12-07 13:45:00,5.60242,5.60434,5.60048,5.60398,181000000.0
2006-12-07 14:00:00,5.60383,5.6065,5.60199,5.60574,188000000.0
2006-12-07 14:15:00,5.60469,5.60494,5.6018,5.60394,193000000.0
2006-12-07 14:30:00,5.6039,5.60641,5.6016,5.60603,200000000.0
2006-12-07 14:45:00,5.6052,5.60529,5.60008,5.60075,187000000.0
2006-12-07 15:00:00,5.60097,5.60097,5.59788,5.5997,205000000.0
2006-12-07 15:15:00,5.60117,5.60347,5.60012,5.60236,198000000.0
2006-12-07 15:30:00,5.60239,5.60749,5.59141,5.59965,182000000.0
2006-12-07 15:45:00,5.5997,5.60399,5.59733,5.60334,230000000.0
2006-12-07 16:00:00,5.60404,5.60927,5.60104,5.60278,195000000.0
2006-12-07 16:15:00,5.60291,5.60291,5.59477,5.59717,182000000.0
2006-12-07 16:30:00,5.59649,5.60222,5.59585,5.60168,217000000.0
2006-12-07 16:45:00,5.60005,5.60202,5.59798,5.59977,177000000.0
2006-12-07 17:00:00,5.59872,5.60363,5.59775,5.60363,192000000.0
2006-12-07 17:15:00,5.60413,5.60575,5.60021,5.6012,188000000.0
2006-12-07 17:30:00,5.60095,5.60254,5.59957,5.60134,203000000.0
2006-12-07 17:45:00,5.60116,5.60317,5.59789,5.60121,212000000.0
2006-12-07 18:00:00,5.60016,5.6031,5.59887,5.60247,203000000.0
2006-12-07 18:15:00,5.60134,5.60224,5.59697,5.59829,191000000.0
2006-12-07 18:30:00,5.59938,5.60151,5.59804,5.60023,208000000.0
2006-12-07 18:45:00,5.60092,5.60371,5.59847,5.60064,200000000.0
2006-12-07 19:00:00,5.60094,5.60306,5.59949,5.60244,214000000.0
2006-12-07 19:15:00,5.60245,5.6032,5.60077,5.60142,195000000.0
2006-12-07 19:30:00,5.60151,5.60348,5.60085,5.60179,199000000.0
2006-12-07 19:45:00,5.60257,5.6028,5.59916,5.60149,209000000.0
2006-12-07 20:00:00,5.60123,5.6038,5.60023,5.60207,198000000.0
2006-12-07 20:15:00,5.60215,5.60375,5.60049,5.60207,192000000.0
2006-12-07 20:30:00,5.60193,5.60377,5.60027,5.60222,218000000.0
2006-12-07 20:45:00,5.60149,5.60296,5.60079,5.60079,194000000.0
2006-12-07 21:00:00,5.60208,5.60303,5.60016,5.60025,200000000.0
2006-12-07 21:15:00,5.60072,5.6046,5.59998,5.60399,178000000.0
2006-12-07 21:30:00,5.60493,5.60896,5.6033,5.60767,212000000.0
2006-12-07 21:45:00,5.60694,5.60811,5.60506,5.60789,196000000.0
2006-12-07 22:00:00,5.60674,5.60791,5.60521,5.60733,210000000.0
2006-12-07 22:15:00,5.60762,5.60775,5.60488,5.60679,201000000.0
2006-12-07 22:30:00,5.60618,5.60778,5.605,5.60556,179000000.0
2006-12-07 22:45:00,5.60584,5.60711,5.60326,5.60556,202000000.0
2006-12-07 23:00:00,5.60439,5.60558,5.60218,5.60301,194000000.0
2006-12-07 23:15:00,5.60328,5.60346,5.60121,5.60258,195000000.0
2006-12-07 23:30:00,5.60255,5.60524,5.60137,5.60376,214000000.0
2006-12-07 23:45:00,5.60474,5.60533,5.60238,5.60291,219000000.0
2006-12-08 00:00:00,5.60298,5.60897,5.60298,5.60751,195000000.0
2006-12-08 00:15:00,5.60712,5.60854,5.60516,5.60592,191000000.0
2006-12-08 00:30:00,5.6058,5.60644,5.60288,5.60465,205000000.0
2006-12-08 00:45:00,5.6043,5.6064,5.60323,5.60576,189000000.0
2006-12-08 01:00:00,5.60592,5.60851,5.60468,5.60763,188000000.0
2006-12-08 01:15:00,5.60728,5.60841,5.60471,5.60679,192000000.0
2006-12-08 01:30:00,5.60725,5.60802,5.60591,5.60591,211000000.0
2006-12-08 01:45:00,5.60574,5.60794,5.60458,5.605,196000000.0
2006-12-08 02:00:00,5.6052,5.60676,5.60389,5.60467,216000000.0
2006-12-08 02:15:00,5.60546,5.60798,5.60366,5.60388,203000000.0
2006-12-08 02:30:00,5.60452,5.60786,5.60427,5.60739,204000000.0
2006-12-08 02:45:00,5.60641,5.60808,5.60512,5.60555,200000000.0
2006-12-08 03:00:00,5.60538,5.60834,5.60496,5.60834,215000000.0
2006-12-08 03:15:00,5.60686,5.60831,5.60491,5.60562,183000000.0
2006-12-08 03:30:00,5.60556,5.60694,5.60434,5.60637,210000000.0
2006-12-08 03:45:00,5.60609,5.60669,5.60451,5.60551,190000000.0
2006-12-08 04:00:00,5.60484,5.60682,5.60422,5.60463,213000000.0
2006-12-08 04:15:00,5.60447,5.60569,5.60222,5.60398,172000000.0
2006-12-08 04:30:00,5.6047,5.6047,5.60262,5.60361,184000000.0
2006-12-08 04:45:00,5.60463,5.60553,5.60312,5.60332,199000000.0
2006-12-08 05:00:00,5.60452,5.60561,5.60299,5.60517,193000000.0
2006-12-08 05:15:00,5.60516,5.60592,5.60337,5.60561,212000000.0
2006-12-08 05:30:00,5.60511,5.60674,5.60369,5.60553,215000000.0
2006-12-08 05:45:00,5.60548,5.60672,5.60327,5.60449,209000000.0
2006-12-08 06:00:00,5.60503,5.60602,5.60331,5.60334,231000000.0
2006-12-08 06:15:00,5.60272,5.6047,5.60251,5.60299,208000000.0
2006-12-08 06:30:00,5.60339,5.60492,5.60208,5.60298,201000000.0
2006-12-08 06:45:00,5.6029,5.60581,5.60226,5.60294,189000000.0
2006-12-08 07:00:00,5.60328,5.60734,5.60328,5.60497,199000000.0
2006-12-08 07:15:00,5.60548,5.60836,5.60404,5.60454,234000000.0
2006-12-08 07:30:00,5.60461,5.60664,5.6042,5.60588,179000000.0
2006-12-08 07:45:00,5.60581,5.60605,5.60383,5.60508,188000000.0
2006-12-08 08:00:00,5.60476,5.60612,5.60394,5.60559,196000000.0
2006-12-08 08:15:00,5.60494,5.60723,5.60433,5.60433,179000000.0
2006-12-08 08:30:00,5.60511,5.60635,5.60208,5.60487,176000000.0
2006-12-08 08:45:00,5.60582,5.6084,5.60393,5.60596,227000000.0
2006-12-08 09:00:00,5.60648,5.60715,5.6046,5.60571,195000000.0
2006-12-08 09:15:00,5.60632,5.60732,5.60416,5.60638,214000000.0
2006-12-08 09:30:00,5.60657,5.61146,5.60532,5.60966,228000000.0
2006-12-08 09:45:00,5.60955,5.6106,5.60722,5.61017,218000000.0
2006-12-08 10:00:00,5.60987,5.61002,5.60612,5.60852,195000000.0
2006-12-08 10:15:00,5.60957,5.60997,5.6054,5.60831,194000000.0
2006-12-08 10:30:00,5.60802,5.60802,5.6053,5.60706,191000000.0
2006-12-08 10:45:00,5.60671,5.60832,5.60548,5.60548,176000000.0
2006-12-08 11:00:00,5.60568,5.6074,5.60204,5.60367,199000000.0
2006-12-08 11:15:00,5.60397,5.6052,5.60169,5.60403,203000000.0
2006-12-08 11:30:00,5.60379,5.6068,5.6025,5.6045,198000000.0
2006-12-08 11:45:00,5.60574,5.60844,5.60404,5.60453,182000000.0
2006-12-08 12:00:00,5.60523,5.60852,5.60335,5.60852,187000000.0
2006-12-08 12:15:00,5.60731,5.60869,5.60487,5.60664,183000000.0
2006-12-08 12:30:00,5.60695,5.60956,5.60628,5.60687,195000000.0
2006-12-08 12:45:00,5.60664,5.61059,5.60649,5.61012,193000000.0
2006-12-08 13:00:00,5.61003,5.6107,5.60758,5.60939,237000000.0
2006-12-08 13:15:00,5.61025,5.6122,5.60912,5.61086,203000000.0
2006-12-08 13:30:00,5.61037,5.61081,5.60854,5.61003,175000000.0
2006-12-08 13:45:00,5.60969,5.60996,5.60756,5.60756,181000000.0
2006-12-08 14:00:00,5.60891,5.61083,5.6077,5.61039,188000000.0
2006-12-08 14:15:00,5.60926,5.61196,5.60701,5.60797,193000000.0
2006-12-08 14:30:00,5.60791,5.60949,5.60598,5.6084,200000000.0
2006-12-08 14:45:00,5.60912,5.61022,5.60769,5.60953,187000000.0
2006-12-08 15:00:00,5.6099,5.61125,5.60812,5.61035,205000000.0
2006-12-08 15:15:00,5.61061,5.61537,5.60889,5.61276,198000000.0
2006-12-08 15:30:00,5.61258,5.62309,5.60929,5.61119,182000000.0
2006-12-08 15:45:00,5.6096,5.6096,5.58184,5.58511,230000000.0
2006-12-08 16:00:00,5.58652,5.58708,5.58233,5.58449,195000000.0
2006-12-08 16:15:00,5.58286,5.58548,5.57983,5.58202,182000000.0
2006-12-08 16:30:00,5.58192,5.58463,5.57972,5.58361,217000000.0
2006-12-08 16:45:00,5.58306,5.58381,5.57991,5.58298,177000000.0
2006-12-08 17:00:00,5.58381,5.58598,5.57449,5.58482,192000000.0
2006-12-08 17:15:00,5.5852,5.59462,5.58471,5.59462,188000000.0
2006-12-08 17:30:00,5.59553,5.59624,5.58872,5.59035,203000000.0
2006-12-08 17:45:00,5.59139,5.5937,5.58865,5.59307,212000000.0
2006-12-08 18:00:00,5.59365,5.59425,5.58796,5.58956,203000000.0
2006-12-08 18:15:00,5.58838,5.59813,5.58766,5.59538,191000000.0
2006-12-08 18:30:00,5.59661,5.60547,5.59367,5.6031,208000000.0
2006-12-08 18:45:00,5.60312,5.64226,5.6026,5.63711,200000000.0
2006-12-08 19:00:00,5.63706,5.64318,5.6304,5.63503,214000000.0
2006-12-08 19:15:00,5.63297,5.63507,5.62804,5.63507,195000000.0
2006-12-08 19:30:00,5.6356,5.63725,5.62816,5.62945,199000000.0
2006-12-08 19:45:00,5.62857,5.63314,5.6272,5.63145,209000000.0
2006-12-08 20:00:00,5.63179,5.63444,5.62909,5.6324,198000000.0
2006-12-08 20:15:00,5.63276,5.6359,5.63235,5.63382,192000000.0
2006-12-08 20:30:00,5.6333,5.63696,5.63208,5.63631,218000000.0
2006-12-08 20:45:00,5.63591,5.64015,5.6346,5.63979,194000000.0
2006-12-08 21:00:00,5.64001,5.64259,5.63769,5.64246,200000000.0
2006-12-08 21:15:00,5.64221,5.64426,5.63835,5.64009,178000000.0
2006-12-08 21:30:00,5.64052,5.64194,5.63924,5.64086,212000000.0
2006-12-08 21:45:00,5.64166,5.64417,5.64043,5.64342,196000000.0
2006-12-08 22:00:00,5.64316,5.64335,5.63937,5.64137,210000000.0
2006-12-08 22:15:00,5.642,5.64208,5.63739,5.63855,201000000.0
2006-12-08 22:30:00,5.63799,5.64072,5.63763,5.63894,179000000.0
2006-12-08 22:45:00,5.63844,5.64177,5.63755,5.64077,202000000.0
2006-12-08 23:00:00,5.64051,5.6423,5.6396,5.64004,194000000.0
2006-12-08 23:15:00,5.64053,5.64261,5.64013,5.64034,195000000.0
2006-12-08 23:30:00,5.64089,5.64225,5.63925,5.64167,214000000.0
2006-12-08 23:45:00,5.64204,5.64271,5.64002,5.64042,219000000.0
2006-12-11 02:00:00,5.64841,5.65671,5.64757,5.65442,216000000.0
2006-12-11 02:15:00,5.65429,5.65904,5.65222,5.65676,203000000.0
2006-12-11 02:30:00,5.65638,5.65865,5.65588,5.65606,204000000.0
2006-12-11 02:45:00,5.65608,5.65842,5.65473,5.65573,200000000.0
2006-12-11 03:00:00,5.65477,5.65642,5.65448,5.65466,215000000.0
2006-12-11 03:15:00,5.65569,5.66192,5.654,5.65945,183000000.0
2006-12-11 03:30:00,5.65993,5.66177,5.65866,5.66045,210000000.0
2006-12-11 03:45:00,5.65909,5.66723,5.65909,5.66622,190000000.0
2006-12-11 04:00:00,5.66536,5.66967,5.66103,5.66805,213000000.0
2006-12-11 04:15:00,5.66855,5.67212,5.66761,5.66934,172000000.0
2006-12-11 04:30:00,5.66917,5.67044,5.66559,5.66745,184000000.0
2006-12-11 04:45:00,5.66762,5.66878,5.66572,5.66695,199000000.0
2006-12-11 05:00:00,5.66676,5.66879,5.6654,5.66686,193000000.0
2006-12-11 05:15:00,5.66667,5.66767,5.66133,5.66253,212000000.0
2006-12-11 05:30:00,5.66172,5.66235,5.65805,5.65965,215000000.0
2006-12-11 05:45:00,5.6596,5.66204,5.65841,5.65851,209000000.0
2006-12-11 06:00:00,5.65909,5.66069,5.65639,5.65747,231000000.0
2006-12-11 06:15:00,5.65773,5.65985,5.65557,5.65915,208000000.0
2006-12-11 06:30:00,5.65906,5.6617,5.65827,5.65911,201000000.0
2006-12-11 06:45:00,5.65947,5.66238,5.65783,5.6617,189000000.0
2006-12-11 07:00:00,5.66137,5.66379,5.66023,5.66204,199000000.0
2006-12-11 07:15:00,5.6621,5.66277,5.65894,5.66006,234000000.0
2006-12-11 07:30:00,5.65962,5.66152,5.65871,5.65983,179000000.0
2006-12-11 07:45:00,5.65986,5.66232,5.65939,5.66134,188000000.0
2006-12-11 08:00:00,5.6609,5.66148,5.65329,5.65414,196000000.0
2006-12-11 08:15:00,5.6537,5.65489,5.6508,5.65194,179000000.0
2006-12-11 08:30:00,5.65388,5.65726,5.65284,5.65642,176000000.0
2006-12-11 08:45:00,5.65689,5.65944,5.65355,5.65873,227000000.0
2006-12-11 09:00:00,5.65887,5.65986,5.64959,5.6507,195000000.0
2006-12-11 09:15:00,5.65123,5.65253,5.64722,5.64817,214000000.0
2006-12-11 09:30:00,5.64828,5.65062,5.64465,5.64637,228000000.0
2006-12-11 09:45:00,5.6464,5.64663,5.6362,5.64045,218000000.0
2006-12-11 10:00:00,5.64091,5.6434,5.63606,5.63732,195000000.0
2006-12-11 10:15:00,5.63688,5.64023,5.63321,5.63918,194000000.0
2006-12-11 10:30:00,5.63728,5.63945,5.63467,5.63776,191000000.0
2006-12-11 10:45:00,5.6375,5.64341,5.63679,5.64191,176000000.0
2006-12-11 11:00:00,5.64246,5.64427,5.63986,5.64242,199000000.0
2006-12-11 11:15:00,5.64181,5.64341,5.63911,5.64298,203000000.0
2006-12-11 11:30:00,5.64291,5.6503,5.64245,5.64867,198000000.0
2006-12-11 11:45:00,5.64837,5.65009,5.64435,5.64548,182000000.0
2006-12-11 12:00:00,5.64496,5.65032,5.64496,5.64934,187000000.0
2006-12-11 12:15:00,5.64977,5.65031,5.64602,5.64802,183000000.0
2006-12-11 12:30:00,5.64764,5.64812,5.64308,5.64408,195000000.0
2006-12-11 12:45:00,5.64367,5.64567,5.64241,5.64412,193000000.0
2006-12-11 13:00:00,5.64447,5.64605,5.64349,5.64544,237000000.0
2006-12-11 13:15:00,5.64528,5.64618,5.64365,5.64531,203000000.0
2006-12-11 13:30:00,5.64452,5.64662,5.64271,5.64583,175000000.0
2006-12-11 13:45:00,5.64616,5.64644,5.64261,5.64564,181000000.0
2006-12-11 14:00:00,5.64509,5.64922,5.64345,5.64922,188000000.0
2006-12-11 14:15:00,5.64809,5.65133,5.64699,5.64931,193000000.0
2006-12-11 14:30:00,5.64905,5.6498,5.6462,5.64961,200000000.0
2006-12-11 14:45:00,5.65,5.65162,5.64806,5.65131,187000000.0
2006-12-11 15:00:00,5.65122,5.65181,5.6479,5.65174,205000000.0
2006-12-11 15:15:00,5.65273,5.65325,5.6482,5.64867,198000000.0
2006-12-11 15:30:00,5.64948,5.65018,5.64249,5.64426,182000000.0
2006-12-11 15:45:00,5.64496,5.64594,5.64262,5.64473,230000000.0
2006-12-11 16:00:00,5.6449,5.64762,5.64255,5.64393,195000000.0
2006-12-11 16:15:00,5.64477,5.64621,5.64295,5.64415,182000000.0
2006-12-11 16:30:00,5.6446,5.64557,5.64048,5.64222,217000000.0
2006-12-11 16:45:00,5.64116,5.64399,5.6408,5.64191,177000000.0
2006-12-11 17:00:00,5.64335,5.64796,5.64152,5.64686,192000000.0
2006-12-11 17:15:00,5.64719,5.64719,5.63851,5.63994,188000000.0
2006-12-11 17:30:00,5.63933,5.64067,5.63447,5.63575,203000000.0
2006-12-11 17:45:00,5.63553,5.63701,5.63312,5.63512,212000000.0
2006-12-11 18:00:00,5.63524,5.63559,5.63135,5.63486,203000000.0
2006-12-11 18:15:00,5.63436,5.63611,5.63043,5.63069,191000000.0
2006-12-11 18:30:00,5.63019,5.63144,5.62654,5.62843,208000000.0
2006-12-11 18:45:00,5.62686,5.63237,5.62686,5.63117,200000000.0
2006-12-11 19:00:00,5.6321,5.6321,5.62097,5.62223,214000000.0
2006-12-11 19:15:00,5.62089,5.62285,5.61719,5.62025,195000000.0
2006-12-11 19:30:00,5.62004,5.62004,5.61456,5.61571,199000000.0
2006-12-11 19:45:00,5.61617,5.61786,5.61535,5.61647,209000000.0
2006-12-11 20:00:00,5.61679,5.62105,5.61569,5.62105,198000000.0
2006-12-11 20:15:00,5.62108,5.62108,5.61803,5.61896,192000000.0
2006-12-11 20:30:00,5.61873,5.62083,5.61818,5.62081,218000000.0
2006-12-11 20:45:00,5.62014,5.62211,5.61968,5.62077,194000000.0
2006-12-11 21:00:00,5.62075,5.62207,5.61813,5.61878,200000000.0
2006-12-11 21:15:00,5.61885,5.62113,5.61697,5.61769,178000000.0
2006-12-11 21:30:00,5.61889,5.62172,5.61764,5.61944,212000000.0
2006-12-11 21:45:00,5.61956,5.62065,5.61843,5.61905,196000000.0
2006-12-11 22:00:00,5.61998,5.62106,5.61861,5.61969,210000000.0
2006-12-11 22:15:00,5.61882,5.62425,5.61848,5.6242,201000000.0
2006-12-11 22:30:00,5.62435,5.62555,5.6229,5.62456,179000000.0
2006-12-11 22:45:00,5.62427,5.62576,5.62319,5.62469,202000000.0
2006-12-11 23:00:00,5.62463,5.62612,5.62301,5.6253,194000000.0
2006-12-11 23:15:00,5.62574,5.62647,5.62436,5.62456,195000000.0
2006-12-11 23:30:00,5.62463,5.62744,5.6243,5.62578,214000000.0
2006-12-11 23:45:00,5.62545,5.62686,5.62433,5.62502,219000000.0
2006-12-12 00:00:00,5.625,5.62611,5.62211,5.62306,195000000.0
2006-12-12 00:15:00,5.62299,5.62427,5.61754,5.62215,191000000.0
2006-12-12 00:30:00,5.62239,5.62293,5.61874,5.6196,205000000.0
2006-12-12 00:45:00,5.62022,5.62148,5.61875,5.61923,189000000.0
2006-12-12 01:00:00,5.61938,5.62207,5.61758,5.61791,188000000.0
2006-12-12 01:15:00,5.61805,5.61891,5.61609,5.61781,192000000.0
2006-12-12 01:30:00,5.61826,5.61939,5.61701,5.61872,211000000.0
2006-12-12 01:45:00,5.61852,5.62114,5.618,5.61995,196000000.0
2006-12-12 02:00:00,5.62039,5.62304,5.61954,5.62083,216000000.0
2006-12-12 02:15:00,5.62088,5.62299,5.61886,5.6195,203000000.0
2006-12-12 02:30:00,5.61946,5.62257,5.61826,5.62069,204000000.0
2006-12-12 02:45:00,5.62073,5.62251,5.61974,5.6203,200000000.0
2006-12-12 03:00:00,5.61999,5.6224,5.61886,5.62096,215000000.0
2006-12-12 03:15:00,5.62167,5.62218,5.61958,5.62034,183000000.0
2006-12-12 03:30:00,5.62058,5.62191,5.61906,5.62015,210000000.0
2006-12-12 03:45:00,5.62037,5.62284,5.61968,5.62245,190000000.0
2006-12-12 04:00:00,5.62227,5.62276,5.6202,5.62132,213000000.0
2006-12-12 04:15:00,5.62115,5.62115,5.617,5.61823,172000000.0
2006-12-12 04:30:00,5.61819,5.62147,5.61743,5.61973,184000000.0
2006-12-12 04:45:00,5.61977,5.62115,5.61313,5.61556,199000000.0
2006-12-12 05:00:00,5.61571,5.61679,5.61257,5.61549,193000000.0
2006-12-12 05:15:00,5.61494,5.61632,5.61367,5.61485,212000000.0
2006-12-12 05:30:00,5.61462,5.61601,5.61214,5.61362,215000000.0
2006-12-12 05:45:00,5.614,5.61717,5.61346,5.61713,209000000.0
2006-12-12 06:00:00,5.61587,5.61687,5.61389,5.61436,231000000.0
2006-12-12 06:15:00,5.61406,5.61547,5.6121,5.6122,208000000.0
2006-12-12 06:30:00,5.61255,5.61769,5.61255,5.61745,201000000.0
2006-12-12 06:45:00,5.61628,5.6186,5.61478,5.6172,189000000.0
2006-12-12 07:00:00,5.61682,5.61715,5.6144,5.61673,199000000.0
2006-12-12 07:15:00,5.61725,5.61767,5.61536,5.6165,234000000.0
2006-12-12 07:30:00,5.61632,5.61796,5.61548,5.61665,179000000.0
2006-12-12 07:45:00,5.61691,5.61858,5.61378,5.61701,188000000.0
2006-12-12 08:00:00,5.61633,5.61965,5.61633,5.6191,196000000.0
2006-12-12 08:15:00,5.61938,5.62128,5.61846,5.62036,179000000.0
2006-12-12 08:30:00,5.61994,5.62115,5.61884,5.62072,176000000.0
2006-12-12 08:45:00,5.62066,5.62193,5.61657,5.61732,227000000.0
2006-12-12 09:00:00,5.61825,5.62099,5.61709,5.61787,195000000.0
2006-12-12 09:15:00,5.61791,5.62254,5.61658,5.6212,214000000.0
2006-12-12 09:30:00,5.62143,5.62333,5.61963,5.62013,228000000.0
2006-12-12 09:45:00,5.62064,5.62868,5.62049,5.62754,218000000.0
2006-12-12 10:00:00,5.6285,5.63089,5.62632,5.62863,195000000.0
2006-12-12 10:15:00,5.62842,5.62936,5.62498,5.6261,194000000.0
2006-12-12 10:30:00,5.62616,5.62724,5.6238,5.62643,191000000.0
2006-12-12 10:45:00,5.62593,5.62769,5.62379,5.62765,176000000.0
2006-12-12 11:00:00,5.62772,5.62817,5.62531,5.62807,199000000.0
2006-12-12 11:15:00,5.62843,5.62914,5.62273,5.623,203000000.0
2006-12-12 11:30:00,5.62284,5.62466,5.62039,5.62378,198000000.0
2006-12-12 11:45:00,5.62327,5.6245,5.61754,5.62195,182000000.0
2006-12-12 12:00:00,5.62154,5.62154,5.61649,5.61872,187000000.0
2006-12-12 12:15:00,5.61793,5.62196,5.61657,5.62024,183000000.0
2006-12-12 12:30:00,5.62153,5.62204,5.61925,5.62012,195000000.0
2006-12-12 12:45:00,5.62007,5.62826,5.61866,5.62473,193000000.0
2006-12-12 13:00:00,5.62453,5.62611,5.62227,5.62369,237000000.0
2006-12-12 13:15:00,5.62324,5.62616,5.62254,5.62421,203000000.0
2006-12-12 13:30:00,5.62452,5.62596,5.62317,5.62462,175000000.0
2006-12-12 13:45:00,5.62483,5.62755,5.62457,5.62666,181000000.0
2006-12-12 14:00:00,5.62698,5.62739,5.62294,5.625,188000000.0
2006-12-12 14:15:00,5.62508,5.62583,5.62155,5.62315,193000000.0
2006-12-12 14:30:00,5.6234,5.62576,5.62164,5.62431,200000000.0
2006-12-12 14:45:00,5.6238,5.62441,5.61748,5.61933,187000000.0
2006-12-12 15:00:00,5.62018,5.62293,5.6194,5.62253,205000000.0
2006-12-12 15:15:00,5.62253,5.62497,5.62168,5.62395,198000000.0
2006-12-12 15:30:00,5.6271,5.63194,5.62374,5.62704,182000000.0
2006-12-12 15:45:00,5.62666,5.63467,5.62365,5.62926,230000000.0
2006-12-12 16:00:00,5.62978,5.63084,5.62487,5.62781,195000000.0
2006-12-12 16:15:00,5.62707,5.63023,5.62469,5.62911,182000000.0
2006-12-12 16:30:00,5.62985,5.62985,5.61275,5.61275,217000000.0
2006-12-12 16:45:00,5.61335,5.62252,5.61276,5.62118,177000000.0
2006-12-12 17:00:00,5.62165,5.62236,5.61767,5.6203,192000000.0
2006-12-12 17:15:00,5.62046,5.62107,5.61687,5.61955,188000000.0
2006-12-12 17:30:00,5.62042,5.62253,5.61896,5.62113,203000000.0
2006-12-12 17:45:00,5.62108,5.62516,5.61953,5.62411,212000000.0
2006-12-12 18:00:00,5.62412,5.62529,5.62174,5.62374,203000000.0
2006-12-12 18:15:00,5.62374,5.62594,5.62225,5.62585,191000000.0
2006-12-12 18:30:00,5.62548,5.62921,5.62427,5.62788,208000000.0
2006-12-12 18:45:00,5.62732,5.62943,5.62444,5.62668,200000000.0
2006-12-12 19:00:00,5.6277,5.63119,5.62557,5.62694,214000000.0
2006-12-12 19:15:00,5.62558,5.62837,5.62464,5.62649,195000000.0
2006-12-12 19:30:00,5.62647,5.62688,5.62299,5.62479,199000000.0
2006-12-12 19:45:00,5.62477,5.62633,5.6237,5.62433,209000000.0
2006-12-12 20:00:00,5.62423,5.62546,5.62334,5.62361,198000000.0
2006-12-12 20:15:00,5.62366,5.62444,5.62173,5.62296,192000000.0
2006-12-12 20:30:00,5.62295,5.62533,5.62192,5.6233,218000000.0
2006-12-12 20:45:00,5.62349,5.62578,5.62249,5.62487,194000000.0
2006-12-12 21:00:00,5.62494,5.63196,5.62494,5.62501,200000000.0
2006-12-12 21:15:00,5.6238,5.6276,5.60946,5.61055,178000000.0
2006-12-12 21:30:00,5.61285,5.61416,5.60131,5.60921,212000000.0
2006-12-12 21:45:00,5.60878,5.61129,5.60413,5.60789,196000000.0
2006-12-12 22:00:00,5.60886,5.6098,5.6027,5.60461,210000000.0
2006-12-12 22:15:00,5.60444,5.60756,5.60269,5.60647,201000000.0
2006-12-12 22:30:00,5.60669,5.60777,5.6044,5.60605,179000000.0
2006-12-12 22:45:00,5.60627,5.60861,5.60492,5.60636,202000000.0
2006-12-12 23:00:00,5.60629,5.60783,5.60513,5.60659,194000000.0
2006-12-12 23:15:00,5.60711,5.60731,5.60493,5.60542,195000000.0
2006-12-12 23:30:00,5.60554,5.60774,5.60522,5.6068,214000000.0
2006-12-12 23:45:00,5.60634,5.60691,5.60343,5.60487,219000000.0
2006-12-13 00:00:00,5.60462,5.60665,5.60332,5.60568,195000000.0
2006-12-13 00:15:00,5.60581,5.60744,5.60394,5.60444,191000000.0
2006-12-13 00:30:00,5.60586,5.60629,5.60407,5.60482,205000000.0
2006-12-13 00:45:00,5.60533,5.60666,5.60393,5.60424,189000000.0
2006-12-13 01:00:00,5.60462,5.60565,5.6024,5.60371,188000000.0
2006-12-13 01:15:00,5.60331,5.60711,5.60331,5.60522,192000000.0
2006-12-13 01:30:00,5.60585,5.6083,5.60448,5.60543,211000000.0
2006-12-13 01:45:00,5.60603,5.6086,5.60445,5.60534,196000000.0
2006-12-13 02:00:00,5.60514,5.60882,5.60425,5.60785,216000000.0
2006-12-13 02:15:00,5.60784,5.60919,5.6066,5.60827,203000000.0
2006-12-13 02:30:00,5.60927,5.6101,5.60735,5.60947,204000000.0
2006-12-13 02:45:00,5.60961,5.61077,5.60694,5.61019,200000000.0
2006-12-13 03:00:00,5.61026,5.61111,5.60619,5.60685,215000000.0
2006-12-13 03:15:00,5.60794,5.60889,5.60544,5.60692,183000000.0
2006-12-13 03:30:00,5.60672,5.60826,5.60487,5.6061,210000000.0
2006-12-13 03:45:00,5.60575,5.60908,5.60554,5.60669,190000000.0
2006-12-13 04:00:00,5.60633,5.60795,5.60434,5.60622,213000000.0
2006-12-13 04:15:00,5.607,5.60728,5.60435,5.60471,172000000.0
2006-12-13 04:30:00,5.60496,5.60601,5.60298,5.60492,184000000.0
2006-12-13 04:45:00,5.60418,5.6065,5.60332,5.60444,199000000.0
2006-12-13 05:00:00,5.60481,5.60581,5.60299,5.60322,193000000.0
2006-12-13 05:15:00,5.60438,5.60488,5.60285,5.60384,212000000.0
2006-12-13 05:30:00,5.60374,5.60555,5.60289,5.6041,215000000.0
2006-12-13 05:45:00,5.6039,5.60537,5.60276,5.60365,209000000.0
2006-12-13 06:00:00,5.60376,5.60543,5.60273,5.60368,231000000.0
2006-12-13 06:15:00,5.6037,5.60524,5.60304,5.60418,208000000.0
2006-12-13 06:30:00,5.60435,5.60536,5.60285,5.6042,201000000.0
2006-12-13 06:45:00,5.60403,5.60659,5.60403,5.60418,189000000.0
2006-12-13 07:00:00,5.60427,5.60612,5.60396,5.60566,199000000.0
2006-12-13 07:15:00,5.60653,5.60653,5.60368,5.60445,234000000.0
2006-12-13 07:30:00,5.60406,5.60664,5.60371,5.60441,179000000.0
2006-12-13 07:45:00,5.60466,5.60637,5.60331,5.60399,188000000.0
2006-12-13 08:00:00,5.60492,5.60681,5.60389,5.60508,196000000.0
2006-12-13 08:15:00,5.60575,5.60769,5.60453,5.60708,179000000.0
2006-12-13 08:30:00,5.60818,5.61022,5.60666,5.60808,176000000.0
2006-12-13 08:45:00,5.60833,5.6114,5.60726,5.61064,227000000.0
2006-12-13 09:00:00,5.60967,5.61334,5.60865,5.61224,195000000.0
2006-12-13 09:15:00,5.61208,5.61241,5.60803,5.60914,214000000.0
2006-12-13 09:30:00,5.6083,5.61202,5.60532,5.6098,228000000.0
2006-12-13 09:45:00,5.60971,5.61145,5.60649,5.61077,218000000.0
2006-12-13 10:00:00,5.61151,5.61399,5.61025,5.6129,195000000.0
2006-12-13 10:15:00,5.61373,5.61436,5.61174,5.61286,194000000.0
2006-12-13 10:30:00,5.61295,5.61465,5.61016,5.61303,191000000.0
2006-12-13 10:45:00,5.61237,5.61409,5.6111,5.61283,176000000.0
2006-12-13 11:00:00,5.61209,5.618,5.61099,5.61609,199000000.0
2006-12-13 11:15:00,5.61542,5.61676,5.61275,5.6136,203000000.0
2006-12-13 11:30:00,5.61334,5.61731,5.61218,5.61456,198000000.0
2006-12-13 11:45:00,5.61466,5.61564,5.60948,5.61049,182000000.0
2006-12-13 12:00:00,5.61053,5.61208,5.60926,5.61104,187000000.0
2006-12-13 12:15:00,5.61148,5.61352,5.60948,5.61179,183000000.0
2006-12-13 12:30:00,5.61171,5.61197,5.60783,5.6103,195000000.0
2006-12-13 12:45:00,5.61075,5.61168,5.60856,5.60959,193000000.0
2006-12-13 13:00:00,5.60941,5.61152,5.60829,5.6096,237000000.0
2006-12-13 13:15:00,5.60939,5.61185,5.60754,5.61139,203000000.0
2006-12-13 13:30:00,5.61055,5.61233,5.60928,5.61096,175000000.0
2006-12-13 13:45:00,5.61145,5.61303,5.6098,5.61074,181000000.0
2006-12-13 14:00:00,5.61149,5.61355,5.60935,5.61355,188000000.0
2006-12-13 14:15:00,5.6137,5.61533,5.61176,5.61428,193000000.0
2006-12-13 14:30:00,5.61447,5.61466,5.60993,5.60993,200000000.0
2006-12-13 14:45:00,5.6116,5.61238,5.60814,5.61136,187000000.0
2006-12-13 15:00:00,5.61125,5.61377,5.61006,5.61209,205000000.0
2006-12-13 15:15:00,5.61297,5.61514,5.61087,5.61468,198000000.0
2006-12-13 15:30:00,5.617,5.64037,5.61671,5.62999,182000000.0
2006-12-13 15:45:00,5.63004,5.63361,5.62837,5.63172,230000000.0
2006-12-13 16:00:00,5.6317,5.63688,5.63052,5.63482,195000000.0
2006-12-13 16:15:00,5.63481,5.63581,5.63222,5.63446,182000000.0
2006-12-13 16:30:00,5.63567,5.64166,5.6343,5.63839,217000000.0
2006-12-13 16:45:00,5.63779,5.6404,5.63588,5.64012,177000000.0
2006-12-13 17:00:00,5.63998,5.64058,5.63077,5.6328,192000000.0
2006-12-13 17:15:00,5.63432,5.63432,5.6291,5.63039,188000000.0
2006-12-13 17:30:00,5.63122,5.63365,5.62948,5.63287,203000000.0
2006-12-13 17:45:00,5.63283,5.63359,5.62868,5.63099,212000000.0
2006-12-13 18:00:00,5.62998,5.6321,5.62332,5.62596,203000000.0
2006-12-13 18:15:00,5.62568,5.63015,5.6254,5.62824,191000000.0
2006-12-13 18:30:00,5.62835,5.63436,5.62783,5.63407,208000000.0
2006-12-13 18:45:00,5.63442,5.63518,5.63202,5.63302,200000000.0
2006-12-13 19:00:00,5.63362,5.63422,5.62954,5.63188,214000000.0
2006-12-13 19:15:00,5.63217,5.63335,5.62998,5.63282,195000000.0
2006-12-13 19:30:00,5.63279,5.63597,5.63207,5.63477,199000000.0
2006-12-13 19:45:00,5.63456,5.64047,5.63359,5.63727,209000000.0
2006-12-13 20:00:00,5.63705,5.64335,5.63474,5.6355,198000000.0
2006-12-13 20:15:00,5.63539,5.63842,5.63528,5.637,192000000.0
2006-12-13 20:30:00,5.63645,5.6378,5.63473,5.63607,218000000.0
2006-12-13 20:45:00,5.63662,5.63942,5.63575,5.63873,194000000.0
2006-12-13 21:00:00,5.63899,5.64105,5.636,5.63739,200000000.0
2006-12-13 21:15:00,5.63786,5.63884,5.63585,5.63662,178000000.0
2006-12-13 21:30:00,5.6366,5.63861,5.63511,5.63676,212000000.0
2006-12-13 21:45:00,5.63654,5.6388,5.63504,5.63815,196000000.0
2006-12-13 22:00:00,5.63818,5.63959,5.63564,5.63863,210000000.0
2006-12-13 22:15:00,5.63839,5.64077,5.63738,5.63783,201000000.0
2006-12-13 22:30:00,5.63754,5.63867,5.63554,5.63763,179000000.0
2006-12-13 22:45:00,5.63639,5.63832,5.63348,5.63444,202000000.0
2006-12-13 23:00:00,5.63504,5.63536,5.63195,5.63214,194000000.0
2006-12-13 23:15:00,5.63268,5.63338,5.63108,5.63251,195000000.0
2006-12-13 23:30:00,5.63233,5.63494,5.63007,5.63303,214000000.0
2006-12-13 23:45:00,5.63317,5.63476,5.63188,5.63418,219000000.0
2006-12-14 00:00:00,5.63355,5.63599,5.63297,5.63398,195000000.0
2006-12-14 00:15:00,5.63396,5.63522,5.63322,5.6345,191000000.0
2006-12-14 00:30:00,5.6354,5.6376,5.63398,5.63468,205000000.0
2006-12-14 00:45:00,5.63571,5.63734,5.63353,5.63533,189000000.0
2006-12-14 01:00:00,5.63556,5.63669,5.63358,5.63378,188000000.0
2006-12-14 01:15:00,5.63421,5.63586,5.63348,5.63348,192000000.0
2006-12-14 01:30:00,5.63351,5.6347,5.63197,5.63197,211000000.0
2006-12-14 01:45:00,5.63221,5.6335,5.6308,5.63315,196000000.0
2006-12-14 02:00:00,5.63267,5.63585,5.63167,5.63438,216000000.0
2006-12-14 02:15:00,5.63595,5.63655,5.63308,5.63449,203000000.0
2006-12-14 02:30:00,5.63462,5.63591,5.63375,5.63522,204000000.0
2006-12-14 02:45:00,5.63513,5.63775,5.63436,5.63577,200000000.0
2006-12-14 03:00:00,5.63541,5.63871,5.63504,5.63777,215000000.0
2006-12-14 03:15:00,5.63753,5.63898,5.63537,5.637,183000000.0
2006-12-14 03:30:00,5.63566,5.63692,5.63354,5.63424,210000000.0
2006-12-14 03:45:00,5.63389,5.635,5.63227,5.63381,190000000.0
2006-12-14 04:00:00,5.63341,5.63561,5.63276,5.6333,213000000.0
2006-12-14 04:15:00,5.63475,5.63541,5.63263,5.63417,172000000.0
2006-12-14 04:30:00,5.63375,5.63586,5.63279,5.6331,184000000.0
2006-12-14 04:45:00,5.63343,5.63692,5.63272,5.63692,199000000.0
2006-12-14 05:00:00,5.63637,5.63772,5.63443,5.63703,193000000.0
2006-12-14 05:15:00,5.63639,5.63713,5.63463,5.63565,212000000.0
2006-12-14 05:30:00,5.63642,5.63707,5.63441,5.63487,215000000.0
2006-12-14 05:45:00,5.63533,5.63668,5.63357,5.63507,209000000.0
2006-12-14 06:00:00,5.63531,5.63711,5.63446,5.63654,231000000.0
2006-12-14 06:15:00,5.63644,5.63662,5.63336,5.63538,208000000.0
2006-12-14 06:30:00,5.63566,5.63566,5.63257,5.63309,201000000.0
2006-12-14 06:45:00,5.633,5.63423,5.63203,5.63203,189000000.0
2006-12-14 07:00:00,5.63177,5.63624,5.63168,5.6337,199000000.0
2006-12-14 07:15:00,5.63272,5.63429,5.63205,5.63429,234000000.0
2006-12-14 07:30:00,5.63445,5.6347,5.63225,5.63307,179000000.0
2006-12-14 07:45:00,5.63292,5.63426,5.63192,5.63391,188000000.0
2006-12-14 08:00:00,5.63392,5.63422,5.6318,5.63314,196000000.0
2006-12-14 08:15:00,5.63344,5.63378,5.63037,5.63096,179000000.0
2006-12-14 08:30:00,5.63111,5.63256,5.62957,5.63106,176000000.0
2006-12-14 08:45:00,5.63116,5.63203,5.62902,5.63083,227000000.0
2006-12-14 09:00:00,5.63032,5.63141,5.62713,5.63091,195000000.0
2006-12-14 09:15:00,5.63008,5.63199,5.62798,5.63174,214000000.0
2006-12-14 09:30:00,5.63183,5.63326,5.62608,5.62758,228000000.0
2006-12-14 09:45:00,5.62668,5.62825,5.62408,5.62512,218000000.0
2006-12-14 10:00:00,5.62531,5.62582,5.61864,5.62112,195000000.0
2006-12-14 10:15:00,5.62156,5.62667,5.62029,5.6251,194000000.0
2006-12-14 10:30:00,5.6256,5.62657,5.62092,5.62453,191000000.0
2006-12-14 10:45:00,5.62418,5.62793,5.62281,5.62375,176000000.0
2006-12-14 11:00:00,5.62481,5.62905,5.62296,5.62718,199000000.0
2006-12-14 11:15:00,5.62743,5.62996,5.62566,5.62979,203000000.0
2006-12-14 11:30:00,5.6295,5.63014,5.6254,5.62676,198000000.0
2006-12-14 11:45:00,5.62694,5.63161,5.62625,5.6302,182000000.0
2006-12-14 12:00:00,5.63079,5.63343,5.62906,5.63256,187000000.0
2006-12-14 12:15:00,5.63228,5.63237,5.62963,5.63153,183000000.0
2006-12-14 12:30:00,5.63097,5.63274,5.62922,5.63117,195000000.0
2006-12-14 12:45:00,5.63187,5.63357,5.62925,5.63037,193000000.0
2006-12-14 13:00:00,5.63019,5.63863,5.6295,5.63815,237000000.0
2006-12-14 13:15:00,5.63888,5.63991,5.63514,5.63864,203000000.0
2006-12-14 13:30:00,5.63826,5.64436,5.63826,5.64196,175000000.0
2006-12-14 13:45:00,5.64283,5.64883,5.64143,5.64783,181000000.0
2006-12-14 14:00:00,5.64716,5.64785,5.64214,5.64264,188000000.0
2006-12-14 14:15:00,5.64232,5.64506,5.64101,5.64419,193000000.0
2006-12-14 14:30:00,5.64522,5.64714,5.64389,5.64509,200000000.0
2006-12-14 14:45:00,5.6455,5.64781,5.64393,5.64536,187000000.0
2006-12-14 15:00:00,5.64557,5.64633,5.64294,5.6453,205000000.0
2006-12-14 15:15:00,5.64556,5.64921,5.64388,5.64722,198000000.0
2006-12-14 15:30:00,5.64819,5.65559,5.64802,5.65235,182000000.0
2006-12-14 15:45:00,5.65125,5.65283,5.64603,5.6471,230000000.0
2006-12-14 16:00:00,5.64732,5.64738,5.64162,5.645,195000000.0
2006-12-14 16:15:00,5.64429,5.64568,5.64188,5.64386,182000000.0
2006-12-14 16:30:00,5.64596,5.64796,5.64437,5.64639,217000000.0
2006-12-14 16:45:00,5.64749,5.65193,5.64673,5.6509,177000000.0
2006-12-14 17:00:00,5.65061,5.65329,5.64856,5.65011,192000000.0
2006-12-14 17:15:00,5.65081,5.66096,5.64856,5.66096,188000000.0
2006-12-14 17:30:00,5.66046,5.66472,5.65892,5.66101,203000000.0
2006-12-14 17:45:00,5.66109,5.66207,5.65408,5.65536,212000000.0
2006-12-14 18:00:00,5.65389,5.65562,5.65117,5.65478,203000000.0
2006-12-14 18:15:00,5.65465,5.66271,5.65386,5.65775,191000000.0
2006-12-14 18:30:00,5.6583,5.66171,5.65629,5.65882,208000000.0
2006-12-14 18:45:00,5.65848,5.65851,5.65224,5.65301,200000000.0
2006-12-14 19:00:00,5.6532,5.65638,5.65109,5.653,214000000.0
2006-12-14 19:15:00,5.65364,5.65623,5.64973,5.65463,195000000.0
2006-12-14 19:30:00,5.65645,5.65838,5.65387,5.6566,199000000.0
2006-12-14 19:45:00,5.65786,5.66147,5.65678,5.66071,209000000.0
2006-12-14 20:00:00,5.66031,5.66034,5.65784,5.65945,198000000.0
2006-12-14 20:15:00,5.65967,5.6619,5.6577,5.6577,192000000.0
2006-12-14 20:30:00,5.6581,5.66586,5.6577,5.66375,218000000.0
2006-12-14 20:45:00,5.66307,5.66514,5.66215,5.66324,194000000.0
2006-12-14 21:00:00,5.66469,5.66529,5.65588,5.65903,200000000.0
2006-12-14 21:15:00,5.66026,5.66098,5.65701,5.65792,178000000.0
2006-12-14 21:30:00,5.65862,5.66511,5.65699,5.66397,212000000.0
2006-12-14 21:45:00,5.66491,5.6659,5.65946,5.66088,196000000.0
2006-12-14 22:00:00,5.66117,5.6617,5.65862,5.66026,210000000.0
2006-12-14 22:15:00,5.66064,5.66544,5.66064,5.66207,201000000.0
2006-12-14 22:30:00,5.66165,5.6638,5.66071,5.66282,179000000.0
2006-12-14 22:45:00,5.66262,5.66461,5.66076,5.66219,202000000.0
2006-12-14 23:00:00,5.66321,5.66512,5.66151,5.66315,194000000.0
2006-12-14 23:15:00,5.66313,5.66456,5.6619,5.66274,195000000.0
2006-12-14 23:30:00,5.66311,5.6664,5.66293,5.66588,214000000.0
2006-12-14 23:45:00,5.66561,5.66575,5.66316,5.66508,219000000.0
2006-12-15 00:00:00,5.66505,5.66509,5.66053,5.66202,195000000.0
2006-12-15 00:15:00,5.66191,5.66315,5.65914,5.66043,191000000.0
2006-12-15 00:30:00,5.66098,5.6618,5.65795,5.65918,205000000.0
2006-12-15 00:45:00,5.66044,5.66126,5.6584,5.65935,189000000.0
2006-12-15 01:00:00,5.65968,5.66168,5.65934,5.66052,188000000.0
2006-12-15 01:15:00,5.66039,5.66127,5.65891,5.65993,192000000.0
2006-12-15 01:30:00,5.65986,5.66043,5.65755,5.65775,211000000.0
2006-12-15 01:45:00,5.65777,5.66137,5.65713,5.66137,196000000.0
2006-12-15 02:00:00,5.6614,5.66291,5.65762,5.66171,216000000.0
2006-12-15 02:15:00,5.66192,5.66625,5.66096,5.66508,203000000.0
2006-12-15 02:30:00,5.66475,5.66646,5.66185,5.66224,204000000.0
2006-12-15 02:45:00,5.66226,5.66639,5.66147,5.66403,200000000.0
2006-12-15 03:00:00,5.6646,5.66506,5.66205,5.66303,215000000.0
2006-12-15 03:15:00,5.66232,5.66417,5.66166,5.66208,183000000.0
2006-12-15 03:30:00,5.66284,5.66529,5.66223,5.66332,210000000.0
2006-12-15 03:45:00,5.66317,5.66554,5.66222,5.66469,190000000.0
2006-12-15 04:00:00,5.66441,5.66611,5.66304,5.66411,213000000.0
2006-12-15 04:15:00,5.66452,5.66521,5.66034,5.66209,172000000.0
2006-12-15 04:30:00,5.66182,5.66221,5.65795,5.65953,184000000.0
2006-12-15 04:45:00,5.65856,5.66106,5.65838,5.66013,199000000.0
2006-12-15 05:00:00,5.65982,5.66297,5.65942,5.66071,193000000.0
2006-12-15 05:15:00,5.66098,5.66361,5.65954,5.66191,212000000.0
2006-12-15 05:30:00,5.66235,5.6641,5.66131,5.66236,215000000.0
2006-12-15 05:45:00,5.66214,5.66371,5.66144,5.66247,209000000.0
2006-12-15 06:00:00,5.66241,5.66388,5.66097,5.66212,231000000.0
2006-12-15 06:15:00,5.66133,5.66377,5.66016,5.66302,208000000.0
2006-12-15 06:30:00,5.66346,5.66426,5.66142,5.66167,201000000.0
2006-12-15 06:45:00,5.66166,5.66344,5.66136,5.6618,189000000.0
2006-12-15 07:00:00,5.66212,5.66478,5.66167,5.66312,199000000.0
2006-12-15 07:15:00,5.66308,5.66454,5.6611,5.66188,234000000.0
2006-12-15 07:30:00,5.66202,5.66528,5.66158,5.66363,179000000.0
2006-12-15 07:45:00,5.66392,5.66615,5.66209,5.66307,188000000.0
2006-12-15 08:00:00,5.66305,5.66631,5.66205,5.66408,196000000.0
2006-12-15 08:15:00,5.66462,5.66603,5.66245,5.66451,179000000.0
2006-12-15 08:30:00,5.66551,5.667,5.66381,5.66509,176000000.0
2006-12-15 08:45:00,5.66576,5.66641,5.66324,5.66371,227000000.0
2006-12-15 09:00:00,5.66398,5.66421,5.65746,5.65783,195000000.0
2006-12-15 09:15:00,5.65864,5.66169,5.65665,5.65861,214000000.0
2006-12-15 09:30:00,5.65847,5.66014,5.65672,5.65884,228000000.0
2006-12-15 09:45:00,5.65962,5.65962,5.65198,5.65716,218000000.0
2006-12-15 10:00:00,5.65742,5.65753,5.65345,5.65487,195000000.0
2006-12-15 10:15:00,5.65498,5.65735,5.65393,5.6557,194000000.0
2006-12-15 10:30:00,5.6565,5.6565,5.65197,5.65538,191000000.0
2006-12-15 10:45:00,5.65466,5.65846,5.65387,5.65741,176000000.0
2006-12-15 11:00:00,5.65819,5.66445,5.65819,5.66425,199000000.0
2006-12-15 11:15:00,5.66432,5.67773,5.66146,5.67624,203000000.0
2006-12-15 11:30:00,5.67835,5.68251,5.67543,5.67692,198000000.0
2006-12-15 11:45:00,5.67563,5.68484,5.67479,5.68331,182000000.0
2006-12-15 12:00:00,5.68233,5.6846,5.6773,5.67889,187000000.0
2006-12-15 12:15:00,5.68128,5.68223,5.6773,5.67789,183000000.0
2006-12-15 12:30:00,5.67836,5.68218,5.67804,5.67857,195000000.0
2006-12-15 12:45:00,5.67861,5.68026,5.67394,5.67779,193000000.0
2006-12-15 13:00:00,5.6781,5.67953,5.67598,5.67819,237000000.0
2006-12-15 13:15:00,5.67782,5.67976,5.67524,5.67717,203000000.0
2006-12-15 13:30:00,5.67656,5.68078,5.67636,5.68049,175000000.0
2006-12-15 13:45:00,5.67998,5.68342,5.67767,5.67904,181000000.0
2006-12-15 14:00:00,5.6802,5.6802,5.67476,5.6769,188000000.0
2006-12-15 14:15:00,5.67582,5.6787,5.67505,5.67578,193000000.0
2006-12-15 14:30:00,5.67655,5.67845,5.67596,5.6783,200000000.0
2006-12-15 14:45:00,5.67814,5.68109,5.67712,5.68109,187000000.0
2006-12-15 15:00:00,5.68102,5.68308,5.67918,5.68176,205000000.0
2006-12-15 15:15:00,5.68115,5.6838,5.66909,5.67134,198000000.0
2006-12-15 15:30:00,5.66492,5.66559,5.64813,5.6533,182000000.0
2006-12-15 15:45:00,5.65223,5.65562,5.64926,5.64976,230000000.0
2006-12-15 16:00:00,5.65009,5.65374,5.64862,5.65291,195000000.0
2006-12-15 16:15:00,5.65424,5.66257,5.65193,5.65655,182000000.0
2006-12-15 16:30:00,5.65736,5.67034,5.65605,5.66466,217000000.0
2006-12-15 16:45:00,5.66472,5.67501,5.66376,5.67423,177000000.0
2006-12-15 17:00:00,5.6757,5.694,5.67404,5.68723,192000000.0
2006-12-15 17:15:00,5.6881,5.69132,5.68513,5.68865,188000000.0
2006-12-15 17:30:00,5.688,5.69446,5.68427,5.68716,203000000.0
2006-12-15 17:45:00,5.68745,5.69084,5.68552,5.68877,212000000.0
2006-12-15 18:00:00,5.68895,5.69022,5.68587,5.68894,203000000.0
2006-12-15 18:15:00,5.68874,5.69058,5.68626,5.68916,191000000.0
2006-12-15 18:30:00,5.68769,5.68957,5.68414,5.68553,208000000.0
2006-12-15 18:45:00,5.68588,5.68888,5.68477,5.6862,200000000.0
2006-12-15 19:00:00,5.68583,5.69306,5.68573,5.69222,214000000.0
2006-12-15 19:15:00,5.69172,5.69314,5.6884,5.69226,195000000.0
2006-12-15 19:30:00,5.69407,5.6983,5.69215,5.69634,199000000.0
2006-12-15 19:45:00,5.69601,5.69805,5.69179,5.69407,209000000.0
2006-12-15 20:00:00,5.69377,5.69806,5.69184,5.69585,198000000.0
2006-12-15 20:15:00,5.6955,5.70108,5.69344,5.69803,192000000.0
2006-12-15 20:30:00,5.69748,5.69816,5.6919,5.69317,218000000.0
2006-12-15 20:45:00,5.69312,5.69463,5.69251,5.69288,194000000.0
2006-12-15 21:00:00,5.69271,5.69647,5.69261,5.69448,200000000.0
2006-12-15 21:15:00,5.6948,5.69666,5.69222,5.69425,178000000.0
2006-12-15 21:30:00,5.69474,5.69552,5.69197,5.69338,212000000.0
2006-12-15 21:45:00,5.6933,5.69372,5.68988,5.69221,196000000.0
2006-12-15 22:00:00,5.69244,5.6941,5.68979,5.69016,210000000.0
2006-12-15 22:15:00,5.69217,5.69343,5.68991,5.6926,201000000.0
2006-12-15 22:30:00,5.69172,5.69395,5.69113,5.69254,179000000.0
2006-12-15 22:45:00,5.69266,5.69316,5.68928,5.69037,202000000.0
2006-12-15 23:00:00,5.69066,5.69312,5.68961,5.69115,194000000.0
2006-12-15 23:15:00,5.69137,5.69146,5.68896,5.69034,195000000.0
2006-12-15 23:30:00,5.69043,5.6919,5.68988,5.69077,214000000.0
2006-12-15 23:45:00,5.6908,5.69284,5.68991,5.69122,219000000.0
2006-12-18 02:00:00,5.68983,5.69105,5.68834,5.68875,216000000.0
2006-12-18 02:15:00,5.68881,5.68958,5.6874,5.68845,203000000.0
2006-12-18 02:30:00,5.68798,5.68873,5.68673,5.68708,204000000.0
2006-12-18 02:45:00,5.68728,5.68875,5.68495,5.68592,200000000.0
2006-12-18 03:00:00,5.68616,5.68816,5.68414,5.68744,215000000.0
2006-12-18 03:15:00,5.68707,5.68786,5.68528,5.68552,183000000.0
2006-12-18 03:30:00,5.68494,5.68667,5.68465,5.68579,210000000.0
2006-12-18 03:45:00,5.68572,5.68737,5.68515,5.68613,190000000.0
2006-12-18 04:00:00,5.68656,5.68912,5.68536,5.68823,213000000.0
2006-12-18 04:15:00,5.68807,5.68916,5.68703,5.68797,172000000.0
2006-12-18 04:30:00,5.68787,5.6885,5.68521,5.68616,184000000.0
2006-12-18 04:45:00,5.68637,5.6886,5.68565,5.68674,199000000.0
2006-12-18 05:00:00,5.68554,5.68769,5.68513,5.6861,193000000.0
2006-12-18 05:15:00,5.68604,5.68745,5.68524,5.68556,212000000.0
2006-12-18 05:30:00,5.68564,5.68711,5.68506,5.68565,215000000.0
2006-12-18 05:45:00,5.68547,5.68802,5.68494,5.68705,209000000.0
2006-12-18 06:00:00,5.68686,5.68825,5.68592,5.68633,231000000.0
2006-12-18 06:15:00,5.68603,5.68835,5.68526,5.6869,208000000.0
2006-12-18 06:30:00,5.68662,5.68717,5.68523,5.68636,201000000.0
2006-12-18 06:45:00,5.68617,5.68731,5.68483,5.68639,189000000.0
2006-12-18 07:00:00,5.68672,5.68718,5.68518,5.68586,199000000.0
2006-12-18 07:15:00,5.68584,5.68668,5.68415,5.68436,234000000.0
2006-12-18 07:30:00,5.68438,5.68716,5.68212,5.68333,179000000.0
2006-12-18 07:45:00,5.6837,5.68483,5.6798,5.68007,188000000.0
2006-12-18 08:00:00,5.68115,5.68256,5.67917,5.68248,196000000.0
2006-12-18 08:15:00,5.68185,5.68369,5.67939,5.6809,179000000.0
2006-12-18 08:30:00,5.68048,5.68171,5.678,5.67859,176000000.0
2006-12-18 08:45:00,5.67852,5.68715,5.67776,5.68527,227000000.0
2006-12-18 09:00:00,5.68527,5.68701,5.68207,5.68236,195000000.0
2006-12-18 09:15:00,5.68244,5.6828,5.67849,5.67956,214000000.0
2006-12-18 09:30:00,5.68,5.68208,5.6775,5.67907,228000000.0
2006-12-18 09:45:00,5.67842,5.68419,5.67629,5.68406,218000000.0
2006-12-18 10:00:00,5.68556,5.68822,5.68347,5.68725,195000000.0
2006-12-18 10:15:00,5.68674,5.68682,5.68227,5.68424,194000000.0
2006-12-18 10:30:00,5.68403,5.68513,5.67794,5.68246,191000000.0
2006-12-18 10:45:00,5.68187,5.68305,5.67879,5.68191,176000000.0
2006-12-18 11:00:00,5.68117,5.68471,5.67985,5.6845,199000000.0
2006-12-18 11:15:00,5.68448,5.6859,5.68283,5.68489,203000000.0
2006-12-18 11:30:00,5.68475,5.68595,5.68281,5.68434,198000000.0
2006-12-18 11:45:00,5.6842,5.6856,5.68031,5.68288,182000000.0
2006-12-18 12:00:00,5.684,5.68462,5.68143,5.68252,187000000.0
2006-12-18 12:15:00,5.68286,5.68286,5.68039,5.68221,183000000.0
2006-12-18 12:30:00,5.68149,5.68695,5.68026,5.68611,195000000.0
2006-12-18 12:45:00,5.68656,5.68771,5.68328,5.68413,193000000.0
2006-12-18 13:00:00,5.68429,5.68771,5.68251,5.68548,237000000.0
2006-12-18 13:15:00,5.68546,5.68691,5.68308,5.68519,203000000.0
2006-12-18 13:30:00,5.68509,5.68738,5.68363,5.6863,175000000.0
2006-12-18 13:45:00,5.68661,5.68729,5.68465,5.68723,181000000.0
2006-12-18 14:00:00,5.68653,5.6876,5.68477,5.68579,188000000.0
2006-12-18 14:15:00,5.68669,5.68669,5.68364,5.68532,193000000.0
2006-12-18 14:30:00,5.685,5.68621,5.68136,5.68492,200000000.0
2006-12-18 14:45:00,5.68435,5.68629,5.68346,5.68417,187000000.0
2006-12-18 15:00:00,5.68408,5.68691,5.68361,5.68575,205000000.0
2006-12-18 15:15:00,5.68664,5.68727,5.68408,5.68408,198000000.0
2006-12-18 15:30:00,5.68488,5.68665,5.67548,5.67822,182000000.0
2006-12-18 15:45:00,5.67856,5.68691,5.67788,5.68627,230000000.0
2006-12-18 16:00:00,5.68565,5.68599,5.68302,5.6848,195000000.0
2006-12-18 16:15:00,5.68471,5.68665,5.68307,5.68544,182000000.0
2006-12-18 16:30:00,5.68551,5.68636,5.68252,5.68508,217000000.0
2006-12-18 16:45:00,5.68522,5.69417,5.68305,5.69417,177000000.0
2006-12-18 17:00:00,5.69507,5.70262,5.69362,5.70115,192000000.0
2006-12-18 17:15:00,5.70112,5.7041,5.6979,5.70208,188000000.0
2006-12-18 17:30:00,5.7026,5.70324,5.69625,5.69829,203000000.0
2006-12-18 17:45:00,5.69791,5.702,5.69698,5.69766,212000000.0
2006-12-18 18:00:00,5.69804,5.70179,5.69694,5.6991,203000000.0
2006-12-18 18:15:00,5.6996,5.70041,5.69392,5.69477,191000000.0
2006-12-18 18:30:00,5.69519,5.69836,5.69431,5.69662,208000000.0
2006-12-18 18:45:00,5.69584,5.69681,5.69357,5.69552,200000000.0
2006-12-18 19:00:00,5.69562,5.69759,5.6942,5.69685,214000000.0
2006-12-18 19:15:00,5.69704,5.69767,5.69408,5.69546,195000000.0
2006-12-18 19:30:00,5.69585,5.69588,5.69177,5.69334,199000000.0
2006-12-18 19:45:00,5.69337,5.69655,5.69186,5.69472,209000000.0
2006-12-18 20:00:00,5.69556,5.69599,5.6921,5.6926,198000000.0
2006-12-18 20:15:00,5.69294,5.69321,5.68828,5.68948,192000000.0
2006-12-18 20:30:00,5.6897,5.69148,5.68874,5.69098,218000000.0
2006-12-18 20:45:00,5.69119,5.69129,5.68826,5.68906,194000000.0
2006-12-18 21:00:00,5.68889,5.69009,5.68779,5.68825,200000000.0
2006-12-18 21:15:00,5.68814,5.68981,5.686,5.68907,178000000.0
2006-12-18 21:30:00,5.68896,5.68975,5.6865,5.68723,212000000.0
2006-12-18 21:45:00,5.68726,5.68829,5.68268,5.68452,196000000.0
2006-12-18 22:00:00,5.68395,5.68599,5.68126,5.68213,210000000.0
2006-12-18 22:15:00,5.68308,5.6831,5.68026,5.68066,201000000.0
2006-12-18 22:30:00,5.68082,5.68349,5.68059,5.68287,179000000.0
2006-12-18 22:45:00,5.6825,5.68434,5.68185,5.68202,202000000.0
2006-12-18 23:00:00,5.6817,5.6839,5.6812,5.68338,194000000.0
2006-12-18 23:15:00,5.68298,5.68456,5.68171,5.6825,195000000.0
2006-12-18 23:30:00,5.68266,5.68318,5.68052,5.68242,214000000.0
2006-12-18 23:45:00,5.68235,5.68486,5.68186,5.68304,219000000.0
2006-12-19 00:00:00,5.68393,5.68562,5.68271,5.6845,195000000.0
2006-12-19 00:15:00,5.68561,5.68634,5.68088,5.68126,191000000.0
2006-12-19 00:30:00,5.68178,5.68422,5.68106,5.68342,205000000.0
2006-12-19 00:45:00,5.68342,5.68527,5.68206,5.68267,189000000.0
2006-12-19 01:00:00,5.68294,5.68444,5.68195,5.68324,188000000.0
2006-12-19 01:15:00,5.68332,5.68411,5.68124,5.68174,192000000.0
2006-12-19 01:30:00,5.68164,5.68323,5.68089,5.68265,211000000.0
2006-12-19 01:45:00,5.68285,5.68304,5.68043,5.68094,196000000.0
2006-12-19 02:00:00,5.68206,5.68335,5.68058,5.6813,216000000.0
2006-12-19 02:15:00,5.68155,5.68373,5.68115,5.68238,203000000.0
2006-12-19 02:30:00,5.68264,5.68366,5.68121,5.68134,204000000.0
2006-12-19 02:45:00,5.68149,5.68371,5.68102,5.68209,200000000.0
2006-12-19 03:00:00,5.68036,5.68313,5.68018,5.68163,215000000.0
2006-12-19 03:15:00,5.68128,5.68242,5.68035,5.68133,183000000.0
2006-12-19 03:30:00,5.68118,5.6822,5.67996,5.68124,210000000.0
2006-12-19 03:45:00,5.68091,5.68295,5.68028,5.68108,190000000.0
2006-12-19 04:00:00,5.6807,5.68258,5.68034,5.68096,213000000.0
2006-12-19 04:15:00,5.68123,5.68287,5.68031,5.68197,172000000.0
2006-12-19 04:30:00,5.68195,5.68365,5.68069,5.68271,184000000.0
2006-12-19 04:45:00,5.68257,5.68465,5.68171,5.68237,199000000.0
2006-12-19 05:00:00,5.68197,5.68435,5.68188,5.68314,193000000.0
2006-12-19 05:15:00,5.68272,5.68599,5.68211,5.68447,212000000.0
2006-12-19 05:30:00,5.68438,5.68956,5.683,5.68825,215000000.0
2006-12-19 05:45:00,5.68833,5.68936,5.68567,5.6867,209000000.0
2006-12-19 06:00:00,5.68678,5.68799,5.68521,5.68568,231000000.0
2006-12-19 06:15:00,5.68554,5.68929,5.68512,5.68702,208000000.0
2006-12-19 06:30:00,5.68786,5.68926,5.68641,5.68765,201000000.0
2006-12-19 06:45:00,5.68804,5.69007,5.68644,5.68826,189000000.0
2006-12-19 07:00:00,5.68808,5.68977,5.68736,5.68897,199000000.0
2006-12-19 07:15:00,5.68855,5.69058,5.68752,5.6881,234000000.0
2006-12-19 07:30:00,5.68806,5.69023,5.68762,5.68896,179000000.0
2006-12-19 07:45:00,5.68935,5.69097,5.68827,5.68976,188000000.0
2006-12-19 08:00:00,5.68989,5.69127,5.68619,5.68619,196000000.0
2006-12-19 08:15:00,5.6865,5.68769,5.68423,5.6865,179000000.0
2006-12-19 08:30:00,5.68685,5.69005,5.68498,5.68698,176000000.0
2006-12-19 08:45:00,5.68719,5.68824,5.68437,5.68437,227000000.0
2006-12-19 09:00:00,5.68417,5.68637,5.68355,5.68502,195000000.0
2006-12-19 09:15:00,5.68525,5.68733,5.68357,5.68424,214000000.0
2006-12-19 09:30:00,5.68379,5.68532,5.67806,5.68028,228000000.0
2006-12-19 09:45:00,5.68103,5.68195,5.67291,5.67491,218000000.0
2006-12-19 10:00:00,5.67469,5.67698,5.6664,5.67038,195000000.0
2006-12-19 10:15:00,5.67075,5.67238,5.66772,5.6705,194000000.0
2006-12-19 10:30:00,5.67088,5.67206,5.66727,5.67173,191000000.0
2006-12-19 10:45:00,5.67082,5.67146,5.66281,5.66387,176000000.0
2006-12-19 11:00:00,5.66313,5.66347,5.65073,5.65206,199000000.0
2006-12-19 11:15:00,5.65141,5.65676,5.65069,5.65431,203000000.0
2006-12-19 11:30:00,5.65458,5.65686,5.65159,5.65646,198000000.0
2006-12-19 11:45:00,5.65704,5.65902,5.65579,5.65735,182000000.0
2006-12-19 12:00:00,5.65787,5.65865,5.65485,5.65794,187000000.0
2006-12-19 12:15:00,5.65715,5.6587,5.65425,5.65425,183000000.0
2006-12-19 12:30:00,5.65413,5.65764,5.65392,5.65392,195000000.0
2006-12-19 12:45:00,5.65546,5.65594,5.65225,5.65368,193000000.0
2006-12-19 13:00:00,5.65462,5.65721,5.65381,5.65593,237000000.0
2006-12-19 13:15:00,5.6558,5.65789,5.6524,5.65615,203000000.0
2006-12-19 13:30:00,5.65486,5.65568,5.65284,5.6544,175000000.0
2006-12-19 13:45:00,5.6546,5.65685,5.65356,5.6556,181000000.0
2006-12-19 14:00:00,5.65416,5.6565,5.6535,5.65355,188000000.0
2006-12-19 14:15:00,5.65407,5.65751,5.65218,5.65751,193000000.0
2006-12-19 14:30:00,5.65723,5.65723,5.65264,5.65336,200000000.0
2006-12-19 14:45:00,5.65457,5.65761,5.65353,5.65596,187000000.0
2006-12-19 15:00:00,5.65646,5.66047,5.65428,5.65917,205000000.0
2006-12-19 15:15:00,5.65956,5.6604,5.65558,5.65568,198000000.0
2006-12-19 15:30:00,5.65804,5.67092,5.65804,5.66338,182000000.0
2006-12-19 15:45:00,5.66284,5.66671,5.65858,5.66001,230000000.0
2006-12-19 16:00:00,5.65948,5.66383,5.65392,5.6557,195000000.0
2006-12-19 16:15:00,5.65603,5.66232,5.65463,5.66122,182000000.0
2006-12-19 16:30:00,5.66202,5.66408,5.6492,5.64926,217000000.0
2006-12-19 16:45:00,5.64993,5.6533,5.64788,5.6516,177000000.0
2006-12-19 17:00:00,5.65144,5.6585,5.6513,5.6573,192000000.0
2006-12-19 17:15:00,5.65739,5.65976,5.6545,5.65548,188000000.0
2006-12-19 17:30:00,5.65498,5.65629,5.6524,5.6545,203000000.0
2006-12-19 17:45:00,5.6548,5.65526,5.65099,5.65368,212000000.0
2006-12-19 18:00:00,5.65307,5.6555,5.65028,5.65204,203000000.0
2006-12-19 18:15:00,5.65127,5.65613,5.65015,5.65368,191000000.0
2006-12-19 18:30:00,5.65424,5.65427,5.64684,5.64822,208000000.0
2006-12-19 18:45:00,5.64896,5.6518,5.64096,5.64203,200000000.0
2006-12-19 19:00:00,5.6436,5.64666,5.64266,5.64441,214000000.0
2006-12-19 19:15:00,5.64418,5.64514,5.63796,5.64432,195000000.0
2006-12-19 19:30:00,5.64435,5.64448,5.6402,5.6427,199000000.0
2006-12-19 19:45:00,5.64238,5.64366,5.63902,5.6418,209000000.0
2006-12-19 20:00:00,5.64147,5.64296,5.63865,5.63959,198000000.0
2006-12-19 20:15:00,5.63996,5.64123,5.63833,5.64032,192000000.0
2006-12-19 20:30:00,5.64063,5.64078,5.63397,5.63486,218000000.0
2006-12-19 20:45:00,5.63432,5.63643,5.63321,5.63389,194000000.0
2006-12-19 21:00:00,5.63467,5.63636,5.63335,5.63512,200000000.0
2006-12-19 21:15:00,5.63654,5.6394,5.63532,5.63802,178000000.0
2006-12-19 21:30:00,5.63811,5.64241,5.63811,5.64057,212000000.0
2006-12-19 21:45:00,5.64042,5.64539,5.63924,5.64391,196000000.0
2006-12-19 22:00:00,5.64363,5.6449,5.64216,5.64299,210000000.0
2006-12-19 22:15:00,5.64384,5.64395,5.64085,5.64225,201000000.0
2006-12-19 22:30:00,5.64328,5.64451,5.64141,5.64348,179000000.0
2006-12-19 22:45:00,5.64315,5.64523,5.64175,5.64408,202000000.0
2006-12-19 23:00:00,5.64355,5.64438,5.64133,5.64276,194000000.0
2006-12-19 23:15:00,5.64296,5.64408,5.64055,5.64055,195000000.0
2006-12-19 23:30:00,5.64244,5.64412,5.64101,5.64312,214000000.0
2006-12-19 23:45:00,5.64316,5.64453,5.64084,5.64168,219000000.0
2006-12-20 00:00:00,5.64128,5.64193,5.63913,5.64096,195000000.0
2006-12-20 00:15:00,5.64058,5.64136,5.63892,5.64089,191000000.0
2006-12-20 00:30:00,5.63969,5.64234,5.63761,5.63797,205000000.0
2006-12-20 00:45:00,5.63817,5.64138,5.63707,5.64021,189000000.0
2006-12-20 01:00:00,5.63994,5.64211,5.63752,5.63768,188000000.0
2006-12-20 01:15:00,5.63807,5.63903,5.63548,5.6361,192000000.0
2006-12-20 01:30:00,5.63704,5.63837,5.63385,5.63385,211000000.0
2006-12-20 01:45:00,5.63404,5.63836,5.6339,5.63707,196000000.0
2006-12-20 02:00:00,5.63719,5.63823,5.63494,5.63604,216000000.0
2006-12-20 02:15:00,5.63619,5.6383,5.63526,5.6383,203000000.0
2006-12-20 02:30:00,5.63804,5.6383,5.63607,5.63617,204000000.0
2006-12-20 02:45:00,5.6361,5.63753,5.62922,5.63027,200000000.0
2006-12-20 03:00:00,5.62973,5.63189,5.62813,5.63164,215000000.0
2006-12-20 03:15:00,5.6317,5.63215,5.62726,5.6282,183000000.0
2006-12-20 03:30:00,5.62905,5.63063,5.62661,5.62794,210000000.0
2006-12-20 03:45:00,5.62697,5.62927,5.62567,5.6281,190000000.0
2006-12-20 04:00:00,5.62781,5.62986,5.62734,5.62884,213000000.0
2006-12-20 04:15:00,5.62828,5.62904,5.62617,5.6273,172000000.0
2006-12-20 04:30:00,5.62729,5.62854,5.62621,5.6269,184000000.0
2006-12-20 04:45:00,5.62678,5.62742,5.62418,5.62482,199000000.0
2006-12-20 05:00:00,5.62544,5.62621,5.62299,5.62425,193000000.0
2006-12-20 05:15:00,5.62431,5.62675,5.62428,5.62428,212000000.0
2006-12-20 05:30:00,5.6256,5.62635,5.62222,5.62352,215000000.0
2006-12-20 05:45:00,5.62344,5.62451,5.62142,5.62233,209000000.0
2006-12-20 06:00:00,5.62252,5.62508,5.62149,5.62398,231000000.0
2006-12-20 06:15:00,5.6239,5.62607,5.62302,5.62441,208000000.0
2006-12-20 06:30:00,5.62457,5.62837,5.62404,5.62837,201000000.0
2006-12-20 06:45:00,5.62772,5.63063,5.62754,5.6288,189000000.0
2006-12-20 07:00:00,5.6293,5.63013,5.6271,5.62976,199000000.0
2006-12-20 07:15:00,5.62968,5.63174,5.62809,5.63007,234000000.0
2006-12-20 07:30:00,5.62985,5.63207,5.62766,5.62901,179000000.0
2006-12-20 07:45:00,5.62793,5.63163,5.62793,5.62961,188000000.0
2006-12-20 08:00:00,5.62967,5.631,5.62803,5.62897,196000000.0
2006-12-20 08:15:00,5.62879,5.6301,5.6274,5.62873,179000000.0
2006-12-20 08:30:00,5.62842,5.6291,5.62093,5.62473,176000000.0
2006-12-20 08:45:00,5.62468,5.62706,5.62321,5.62551,227000000.0
2006-12-20 09:00:00,5.62572,5.63008,5.62439,5.62855,195000000.0
2006-12-20 09:15:00,5.62888,5.63143,5.6261,5.6275,214000000.0
2006-12-20 09:30:00,5.62892,5.6331,5.6277,5.63154,228000000.0
2006-12-20 09:45:00,5.63188,5.63718,5.63008,5.6371,218000000.0
2006-12-20 10:00:00,5.63692,5.63765,5.63259,5.63333,195000000.0
2006-12-20 10:15:00,5.6337,5.63411,5.6271,5.62844,194000000.0
2006-12-20 10:30:00,5.6284,5.63497,5.62783,5.63143,191000000.0
2006-12-20 10:45:00,5.63158,5.63281,5.62877,5.631,176000000.0
2006-12-20 11:00:00,5.63083,5.63128,5.6255,5.62661,199000000.0
2006-12-20 11:15:00,5.62614,5.6295,5.6254,5.62842,203000000.0
2006-12-20 11:30:00,5.62835,5.63229,5.62641,5.63112,198000000.0
2006-12-20 11:45:00,5.63027,5.63198,5.6273,5.63183,182000000.0
2006-12-20 12:00:00,5.63217,5.63257,5.62834,5.63083,187000000.0
2006-12-20 12:15:00,5.63063,5.63231,5.62864,5.62902,183000000.0
2006-12-20 12:30:00,5.63051,5.63095,5.62751,5.62807,195000000.0
2006-12-20 12:45:00,5.62838,5.62995,5.62669,5.62791,193000000.0
2006-12-20 13:00:00,5.62882,5.63087,5.62668,5.62963,237000000.0
2006-12-20 13:15:00,5.62905,5.62952,5.62569,5.62789,203000000.0
2006-12-20 13:30:00,5.62861,5.63076,5.62739,5.62967,175000000.0
2006-12-20 13:45:00,5.62943,5.63242,5.62843,5.63117,181000000.0
2006-12-20 14:00:00,5.63156,5.63358,5.63067,5.63335,188000000.0
2006-12-20 14:15:00,5.63334,5.63547,5.63134,5.63249,193000000.0
2006-12-20 14:30:00,5.6331,5.63392,5.62991,5.63206,200000000.0
2006-12-20 14:45:00,5.63158,5.63357,5.62995,5.63269,187000000.0
2006-12-20 15:00:00,5.63283,5.63921,5.63129,5.63921,205000000.0
2006-12-20 15:15:00,5.6392,5.6392,5.63442,5.6358,198000000.0
2006-12-20 15:30:00,5.63524,5.63946,5.63363,5.63659,182000000.0
2006-12-20 15:45:00,5.63611,5.63835,5.63429,5.6366,230000000.0
2006-12-20 16:00:00,5.63654,5.63811,5.6345,5.63703,195000000.0
2006-12-20 16:15:00,5.63833,5.63833,5.63561,5.63772,182000000.0
2006-12-20 16:30:00,5.63706,5.63909,5.63561,5.63861,217000000.0
2006-12-20 16:45:00,5.63792,5.64145,5.63646,5.64138,177000000.0
2006-12-20 17:00:00,5.6424,5.64252,5.63593,5.63755,192000000.0
2006-12-20 17:15:00,5.63692,5.63765,5.63254,5.63266,188000000.0
2006-12-20 17:30:00,5.63237,5.64656,5.63237,5.64507,203000000.0
2006-12-20 17:45:00,5.6446,5.64934,5.64179,5.64809,212000000.0
2006-12-20 18:00:00,5.64758,5.64835,5.64284,5.64441,203000000.0
2006-12-20 18:15:00,5.64414,5.64746,5.64231,5.64607,191000000.0
2006-12-20 18:30:00,5.64527,5.64833,5.64394,5.64793,208000000.0
2006-12-20 18:45:00,5.64702,5.65137,5.64642,5.64789,200000000.0
2006-12-20 19:00:00,5.6479,5.64916,5.64603,5.64707,214000000.0
2006-12-20 19:15:00,5.64694,5.65609,5.64589,5.65609,195000000.0
2006-12-20 19:30:00,5.65532,5.65601,5.65234,5.65343,199000000.0
2006-12-20 19:45:00,5.65387,5.65843,5.65324,5.6564,209000000.0
2006-12-20 20:00:00,5.65654,5.65808,5.65392,5.65469,198000000.0
2006-12-20 20:15:00,5.65466,5.65603,5.65151,5.6523,192000000.0
2006-12-20 20:30:00,5.65216,5.65363,5.65091,5.6518,218000000.0
2006-12-20 20:45:00,5.65161,5.65396,5.6506,5.65396,194000000.0
2006-12-20 21:00:00,5.65343,5.6547,5.65114,5.65261,200000000.0
2006-12-20 21:15:00,5.65276,5.65447,5.651,5.65139,178000000.0
2006-12-20 21:30:00,5.65234,5.65293,5.64857,5.64972,212000000.0
2006-12-20 21:45:00,5.64931,5.65198,5.64905,5.65017,196000000.0
2006-12-20 22:00:00,5.65088,5.65198,5.64973,5.65137,210000000.0
2006-12-20 22:15:00,5.65175,5.65287,5.65023,5.6516,201000000.0
2006-12-20 22:30:00,5.65161,5.65403,5.65066,5.65313,179000000.0
2006-12-20 22:45:00,5.65262,5.65419,5.65107,5.65307,202000000.0
2006-12-20 23:00:00,5.65232,5.65335,5.65004,5.6504,194000000.0
2006-12-20 23:15:00,5.65105,5.6516,5.64919,5.64962,195000000.0
2006-12-20 23:30:00,5.6495,5.65289,5.64928,5.65289,214000000.0
2006-12-20 23:45:00,5.65281,5.6539,5.65031,5.65125,219000000.0
2006-12-21 00:00:00,5.65327,5.65399,5.65097,5.65169,195000000.0
2006-12-21 00:15:00,5.65278,5.65377,5.64995,5.65066,191000000.0
2006-12-21 00:30:00,5.65051,5.65205,5.64991,5.65055,205000000.0
2006-12-21 00:45:00,5.65068,5.65203,5.64835,5.65163,189000000.0
2006-12-21 01:00:00,5.65003,5.65189,5.6475,5.64855,188000000.0
2006-12-21 01:15:00,5.64772,5.64895,5.64599,5.64729,192000000.0
2006-12-21 01:30:00,5.64754,5.64985,5.64715,5.64856,211000000.0
2006-12-21 01:45:00,5.64899,5.65016,5.6462,5.64647,196000000.0
2006-12-21 02:00:00,5.64648,5.64957,5.64605,5.64829,216000000.0
2006-12-21 02:15:00,5.64921,5.64981,5.64643,5.64822,203000000.0
2006-12-21 02:30:00,5.64837,5.65039,5.64728,5.64843,204000000.0
2006-12-21 02:45:00,5.64868,5.64927,5.64664,5.64747,200000000.0
2006-12-21 03:00:00,5.64675,5.64897,5.64443,5.64705,215000000.0
2006-12-21 03:15:00,5.64696,5.65031,5.64623,5.64871,183000000.0
2006-12-21 03:30:00,5.64921,5.65032,5.64729,5.64793,210000000.0
2006-12-21 03:45:00,5.64803,5.64889,5.64522,5.64606,190000000.0
2006-12-21 04:00:00,5.64604,5.64859,5.6457,5.64696,213000000.0
2006-12-21 04:15:00,5.64715,5.6485,5.64465,5.64575,172000000.0
2006-12-21 04:30:00,5.64613,5.64728,5.64475,5.64548,184000000.0
2006-12-21 04:45:00,5.64575,5.64738,5.64355,5.64407,199000000.0
2006-12-21 05:00:00,5.64484,5.64662,5.64379,5.64434,193000000.0
2006-12-21 05:15:00,5.64446,5.64677,5.64422,5.64504,212000000.0
2006-12-21 05:30:00,5.645,5.64662,5.64372,5.64573,215000000.0
2006-12-21 05:45:00,5.64566,5.64637,5.64294,5.64365,209000000.0
2006-12-21 06:00:00,5.64371,5.64675,5.64327,5.64574,231000000.0
2006-12-21 06:15:00,5.64544,5.64621,5.64335,5.64562,208000000.0
2006-12-21 06:30:00,5.64572,5.64622,5.64383,5.64584,201000000.0
2006-12-21 06:45:00,5.64569,5.64629,5.64349,5.64586,189000000.0
2006-12-21 07:00:00,5.64557,5.64585,5.64343,5.64469,199000000.0
2006-12-21 07:15:00,5.64446,5.64641,5.64367,5.6452,234000000.0
2006-12-21 07:30:00,5.64539,5.64681,5.64444,5.64561,179000000.0
2006-12-21 07:45:00,5.64585,5.64684,5.64423,5.64569,188000000.0
2006-12-21 08:00:00,5.64589,5.64637,5.64347,5.6453,196000000.0
2006-12-21 08:15:00,5.64523,5.64616,5.64287,5.64491,179000000.0
2006-12-21 08:30:00,5.64513,5.64585,5.64291,5.64438,176000000.0
2006-12-21 08:45:00,5.64434,5.64873,5.64423,5.64619,227000000.0
2006-12-21 09:00:00,5.64561,5.64736,5.64431,5.64612,195000000.0
2006-12-21 09:15:00,5.64567,5.64608,5.64236,5.64416,214000000.0
2006-12-21 09:30:00,5.64478,5.6461,5.63738,5.63849,228000000.0
2006-12-21 09:45:00,5.63842,5.63976,5.63528,5.63953,218000000.0
2006-12-21 10:00:00,5.63943,5.64185,5.63792,5.64094,195000000.0
2006-12-21 10:15:00,5.64082,5.6439,5.63656,5.63767,194000000.0
2006-12-21 10:30:00,5.63774,5.64081,5.6372,5.64081,191000000.0
2006-12-21 10:45:00,5.63991,5.64139,5.63733,5.6388,176000000.0
2006-12-21 11:00:00,5.63895,5.64052,5.63743,5.63869,199000000.0
2006-12-21 11:15:00,5.63944,5.64271,5.63758,5.64205,203000000.0
2006-12-21 11:30:00,5.64269,5.64342,5.63871,5.64113,198000000.0
2006-12-21 11:45:00,5.64087,5.64397,5.64087,5.64301,182000000.0
2006-12-21 12:00:00,5.64368,5.64639,5.64293,5.64384,187000000.0
2006-12-21 12:15:00,5.64373,5.64629,5.643,5.64468,183000000.0
2006-12-21 12:30:00,5.64515,5.65435,5.64344,5.6534,195000000.0
2006-12-21 12:45:00,5.6537,5.65641,5.64884,5.65122,193000000.0
2006-12-21 13:00:00,5.65139,5.65139,5.648,5.65021,237000000.0
2006-12-21 13:15:00,5.64999,5.65202,5.64701,5.65031,203000000.0
2006-12-21 13:30:00,5.65022,5.65336,5.64855,5.65336,175000000.0
2006-12-21 13:45:00,5.65388,5.6548,5.65007,5.6513,181000000.0
2006-12-21 14:00:00,5.65157,5.65159,5.64853,5.64938,188000000.0
2006-12-21 14:15:00,5.65038,5.65225,5.64791,5.64999,193000000.0
2006-12-21 14:30:00,5.64992,5.65261,5.64964,5.65011,200000000.0
2006-12-21 14:45:00,5.65022,5.65104,5.64797,5.65071,187000000.0
2006-12-21 15:00:00,5.64958,5.65164,5.64773,5.65093,205000000.0
2006-12-21 15:15:00,5.65048,5.65739,5.64991,5.65574,198000000.0
2006-12-21 15:30:00,5.65444,5.66188,5.65167,5.65732,182000000.0
2006-12-21 15:45:00,5.65652,5.65669,5.65261,5.65571,230000000.0
2006-12-21 16:00:00,5.65509,5.65721,5.65325,5.65685,195000000.0
2006-12-21 16:15:00,5.65635,5.65992,5.654,5.65992,182000000.0
2006-12-21 16:30:00,5.65938,5.66714,5.65767,5.66284,217000000.0
2006-12-21 16:45:00,5.66347,5.6647,5.66057,5.66244,177000000.0
2006-12-21 17:00:00,5.66367,5.6642,5.65997,5.66058,192000000.0
2006-12-21 17:15:00,5.66026,5.66327,5.66014,5.66227,188000000.0
2006-12-21 17:30:00,5.66227,5.66289,5.65757,5.65874,203000000.0
2006-12-21 17:45:00,5.65954,5.65973,5.65496,5.65728,212000000.0
2006-12-21 18:00:00,5.6568,5.65885,5.65417,5.6586,203000000.0
2006-12-21 18:15:00,5.65926,5.65946,5.65419,5.6556,191000000.0
2006-12-21 18:30:00,5.65574,5.65649,5.65293,5.65394,208000000.0
2006-12-21 18:45:00,5.65435,5.65443,5.65011,5.65335,200000000.0
2006-12-21 19:00:00,5.65208,5.65379,5.64804,5.6537,214000000.0
2006-12-21 19:15:00,5.65268,5.65557,5.6507,5.65492,195000000.0
2006-12-21 19:30:00,5.65381,5.66073,5.65373,5.65999,199000000.0
2006-12-21 19:45:00,5.65857,5.66061,5.65721,5.65889,209000000.0
2006-12-21 20:00:00,5.65851,5.65938,5.65261,5.65327,198000000.0
2006-12-21 20:15:00,5.65396,5.65465,5.65079,5.65193,192000000.0
2006-12-21 20:30:00,5.65299,5.65314,5.64942,5.65198,218000000.0
2006-12-21 20:45:00,5.65107,5.65462,5.65099,5.65332,194000000.0
2006-12-21 21:00:00,5.65334,5.65465,5.65124,5.653,200000000.0
2006-12-21 21:15:00,5.65235,5.65417,5.65167,5.65316,178000000.0
2006-12-21 21:30:00,5.65284,5.6566,5.65195,5.6527,212000000.0
2006-12-21 21:45:00,5.65227,5.65372,5.65036,5.65178,196000000.0
2006-12-21 22:00:00,5.65139,5.65393,5.6506,5.65231,210000000.0
2006-12-21 22:15:00,5.65273,5.65568,5.65212,5.65558,201000000.0
2006-12-21 22:30:00,5.65567,5.65706,5.65451,5.65539,179000000.0
2006-12-21 22:45:00,5.65432,5.65785,5.6542,5.65628,202000000.0
2006-12-21 23:00:00,5.65562,5.65632,5.65187,5.65239,194000000.0
2006-12-21 23:15:00,5.65302,5.65428,5.65147,5.65236,195000000.0
2006-12-21 23:30:00,5.65242,5.65391,5.65144,5.65356,214000000.0
2006-12-21 23:45:00,5.65302,5.65379,5.65072,5.65139,219000000.0
2006-12-22 00:00:00,5.65112,5.65412,5.64914,5.65011,195000000.0
2006-12-22 00:15:00,5.65033,5.65214,5.64745,5.65044,191000000.0
2006-12-22 00:30:00,5.65029,5.65219,5.64908,5.6505,205000000.0
2006-12-22 00:45:00,5.65082,5.65082,5.64763,5.64974,189000000.0
2006-12-22 01:00:00,5.6496,5.65095,5.64753,5.65069,188000000.0
2006-12-22 01:15:00,5.65091,5.65095,5.64705,5.64864,192000000.0
2006-12-22 01:30:00,5.64893,5.651,5.64764,5.64977,211000000.0
2006-12-22 01:45:00,5.64983,5.64991,5.64753,5.64864,196000000.0
2006-12-22 02:00:00,5.64918,5.65036,5.64784,5.64824,216000000.0
2006-12-22 02:15:00,5.64889,5.64935,5.64514,5.64723,203000000.0
2006-12-22 02:30:00,5.64736,5.64834,5.64581,5.64739,204000000.0
2006-12-22 02:45:00,5.64795,5.64867,5.6456,5.64565,200000000.0
2006-12-22 03:00:00,5.64592,5.64755,5.64562,5.64731,215000000.0
2006-12-22 03:15:00,5.64655,5.64808,5.64581,5.64601,183000000.0
2006-12-22 03:30:00,5.64648,5.64766,5.64517,5.64624,210000000.0
2006-12-22 03:45:00,5.64586,5.6477,5.64505,5.64597,190000000.0
2006-12-22 04:00:00,5.64617,5.64801,5.64557,5.64705,213000000.0
2006-12-22 04:15:00,5.64714,5.64888,5.64675,5.64794,172000000.0
2006-12-22 04:30:00,5.64809,5.64904,5.64637,5.64698,184000000.0
2006-12-22 04:45:00,5.6474,5.64868,5.64566,5.64668,199000000.0
2006-12-22 05:00:00,5.64666,5.64836,5.64614,5.64728,193000000.0
2006-12-22 05:15:00,5.64706,5.64826,5.64623,5.64678,212000000.0
2006-12-22 05:30:00,5.64675,5.64839,5.6457,5.64683,215000000.0
2006-12-22 05:45:00,5.64696,5.64779,5.64525,5.64674,209000000.0
2006-12-22 06:00:00,5.64681,5.64793,5.64402,5.64447,231000000.0
2006-12-22 06:15:00,5.6461,5.64697,5.64382,5.64405,208000000.0
2006-12-22 06:30:00,5.6438,5.64526,5.64262,5.64343,201000000.0
2006-12-22 06:45:00,5.64464,5.64627,5.64274,5.64333,189000000.0
2006-12-22 07:00:00,5.64347,5.64475,5.64254,5.64441,199000000.0
2006-12-22 07:15:00,5.64321,5.64512,5.64285,5.64394,234000000.0
2006-12-22 07:30:00,5.64427,5.64582,5.64313,5.64379,179000000.0
2006-12-22 07:45:00,5.64372,5.6455,5.64248,5.64447,188000000.0
2006-12-22 08:00:00,5.64441,5.64516,5.64283,5.64431,196000000.0
2006-12-22 08:15:00,5.64464,5.64558,5.64253,5.64357,179000000.0
2006-12-22 08:30:00,5.64431,5.64597,5.64258,5.64308,176000000.0
2006-12-22 08:45:00,5.6427,5.64457,5.64175,5.6419,227000000.0
2006-12-22 09:00:00,5.64217,5.64465,5.64209,5.64251,195000000.0
2006-12-22 09:15:00,5.64247,5.64393,5.63954,5.64077,214000000.0
2006-12-22 09:30:00,5.64051,5.64142,5.63718,5.6383,228000000.0
2006-12-22 09:45:00,5.63939,5.64115,5.63753,5.64029,218000000.0
2006-12-22 10:00:00,5.63949,5.64667,5.63872,5.6459,195000000.0
2006-12-22 10:15:00,5.64521,5.64573,5.64048,5.64208,194000000.0
2006-12-22 10:30:00,5.64235,5.64362,5.63948,5.64086,191000000.0
2006-12-22 10:45:00,5.64101,5.64243,5.6373,5.63873,176000000.0
2006-12-22 11:00:00,5.63877,5.64161,5.6373,5.63801,199000000.0
2006-12-22 11:15:00,5.63895,5.64005,5.63657,5.63821,203000000.0
2006-12-22 11:30:00,5.63802,5.63992,5.63724,5.63796,198000000.0
2006-12-22 11:45:00,5.63886,5.64029,5.63602,5.63832,182000000.0
2006-12-22 12:00:00,5.63875,5.63936,5.63604,5.63687,187000000.0
2006-12-22 12:15:00,5.63724,5.63911,5.63643,5.6379,183000000.0
2006-12-22 12:30:00,5.63797,5.63898,5.63578,5.63651,195000000.0
2006-12-22 12:45:00,5.63687,5.64026,5.63417,5.63876,193000000.0
2006-12-22 13:00:00,5.63895,5.64339,5.63796,5.64296,237000000.0
2006-12-22 13:15:00,5.64277,5.64279,5.63928,5.64177,203000000.0
2006-12-22 13:30:00,5.64197,5.64311,5.63831,5.64098,175000000.0
2006-12-22 13:45:00,5.64046,5.64259,5.63961,5.64214,181000000.0
2006-12-22 14:00:00,5.64169,5.64255,5.63936,5.63955,188000000.0
2006-12-22 14:15:00,5.63959,5.64376,5.63947,5.64223,193000000.0
2006-12-22 14:30:00,5.64309,5.64582,5.64124,5.64521,200000000.0
2006-12-22 14:45:00,5.64529,5.64529,5.64163,5.64363,187000000.0
2006-12-22 15:00:00,5.64346,5.64558,5.64201,5.64427,205000000.0
2006-12-22 15:15:00,5.64312,5.64651,5.64153,5.645,198000000.0
2006-12-22 15:30:00,5.64538,5.64559,5.6355,5.63724,182000000.0
2006-12-22 15:45:00,5.63624,5.64498,5.63615,5.64381,230000000.0
2006-12-22 16:00:00,5.64347,5.64553,5.64164,5.64384,195000000.0
2006-12-22 16:15:00,5.64373,5.65226,5.64241,5.64934,182000000.0
2006-12-22 16:30:00,5.64999,5.65084,5.64673,5.64774,217000000.0
2006-12-22 16:45:00,5.64772,5.65512,5.64772,5.65325,177000000.0
2006-12-22 17:00:00,5.65347,5.65988,5.65324,5.65682,192000000.0
2006-12-22 17:15:00,5.65556,5.66219,5.6539,5.65951,188000000.0
2006-12-22 17:30:00,5.65962,5.66032,5.65632,5.65805,203000000.0
2006-12-22 17:45:00,5.65985,5.66263,5.65751,5.66024,212000000.0
2006-12-22 18:00:00,5.65982,5.66124,5.65639,5.65814,203000000.0
2006-12-22 18:15:00,5.65866,5.66186,5.65572,5.65997,191000000.0
2006-12-22 18:30:00,5.66033,5.66873,5.65933,5.66724,208000000.0
2006-12-22 18:45:00,5.66804,5.67147,5.6671,5.67092,200000000.0
2006-12-22 19:00:00,5.67223,5.68005,5.67103,5.6766,214000000.0
2006-12-22 19:15:00,5.67494,5.67674,5.67356,5.67531,195000000.0
2006-12-22 19:30:00,5.6756,5.67829,5.67447,5.67561,199000000.0
2006-12-22 19:45:00,5.67521,5.67719,5.67357,5.67651,209000000.0
2006-12-22 20:00:00,5.67659,5.67905,5.6757,5.67582,198000000.0
2006-12-22 20:15:00,5.67627,5.67809,5.67433,5.67525,192000000.0
2006-12-22 20:30:00,5.67516,5.67665,5.6733,5.67437,218000000.0
2006-12-22 20:45:00,5.67554,5.67554,5.67017,5.67083,194000000.0
2006-12-22 21:00:00,5.67059,5.67139,5.66782,5.6696,200000000.0
2006-12-22 21:15:00,5.66982,5.67072,5.66736,5.6679,178000000.0
2006-12-22 21:30:00,5.66825,5.66927,5.66656,5.66829,212000000.0
2006-12-22 21:45:00,5.66793,5.66897,5.66411,5.6656,196000000.0
2006-12-22 22:00:00,5.66459,5.66644,5.66317,5.66448,210000000.0
2006-12-22 22:15:00,5.66465,5.66699,5.66394,5.66486,201000000.0
2006-12-22 22:30:00,5.66513,5.66886,5.66461,5.66784,179000000.0
2006-12-22 22:45:00,5.66768,5.66836,5.66513,5.66664,202000000.0
2006-12-22 23:00:00,5.66666,5.66959,5.6648,5.66757,194000000.0
2006-12-22 23:15:00,5.66856,5.6687,5.66356,5.66606,195000000.0
2006-12-22 23:30:00,5.66621,5.66866,5.66509,5.66767,214000000.0
2006-12-22 23:45:00,5.6675,5.67302,5.66641,5.67155,219000000.0
2006-12-25 02:00:00,5.66895,5.67539,5.66808,5.67451,216000000.0
2006-12-25 02:15:00,5.6753,5.67593,5.6726,5.67332,203000000.0
2006-12-25 02:30:00,5.67298,5.67535,5.67228,5.67378,204000000.0
2006-12-25 02:45:00,5.67417,5.67517,5.67233,5.67349,200000000.0
2006-12-25 03:00:00,5.67352,5.67478,5.67236,5.67332,215000000.0
2006-12-25 03:15:00,5.67286,5.67593,5.67245,5.67448,183000000.0
2006-12-25 03:30:00,5.67451,5.67598,5.67258,5.67462,210000000.0
2006-12-25 03:45:00,5.67482,5.67606,5.67352,5.67582,190000000.0
2006-12-25 04:00:00,5.67559,5.67806,5.67388,5.67596,213000000.0
2006-12-25 04:15:00,5.67602,5.67822,5.67535,5.67721,172000000.0
2006-12-25 04:30:00,5.67705,5.67881,5.67519,5.67705,184000000.0
2006-12-25 04:45:00,5.67742,5.67915,5.67551,5.67647,199000000.0
2006-12-25 05:00:00,5.67642,5.68017,5.67639,5.67707,193000000.0
2006-12-25 05:15:00,5.67761,5.67947,5.67583,5.67617,212000000.0
2006-12-25 05:30:00,5.67543,5.67943,5.67498,5.67711,215000000.0
2006-12-25 05:45:00,5.67702,5.67838,5.67536,5.67663,209000000.0
2006-12-25 06:00:00,5.67698,5.67871,5.67618,5.67871,231000000.0
2006-12-25 06:15:00,5.67736,5.68029,5.6768,5.67953,208000000.0
2006-12-25 06:30:00,5.67992,5.68074,5.67796,5.67944,201000000.0
2006-12-25 06:45:00,5.6789,5.68048,5.67669,5.67881,189000000.0
2006-12-25 07:00:00,5.67855,5.68223,5.67718,5.68098,199000000.0
2006-12-25 07:15:00,5.68103,5.68196,5.67858,5.68005,234000000.0
2006-12-25 07:30:00,5.67961,5.68017,5.67725,5.67827,179000000.0
2006-12-25 07:45:00,5.67819,5.68089,5.67819,5.67993,188000000.0
2006-12-25 08:00:00,5.67889,5.68083,5.67443,5.67592,196000000.0
2006-12-25 08:15:00,5.67514,5.67721,5.67205,5.67243,179000000.0
2006-12-25 08:30:00,5.67258,5.67466,5.67141,5.67315,176000000.0
2006-12-25 08:45:00,5.67312,5.67515,5.67192,5.67202,227000000.0
2006-12-25 09:00:00,5.67197,5.67421,5.67147,5.67175,195000000.0
2006-12-25 09:15:00,5.67321,5.67321,5.66721,5.66721,214000000.0
2006-12-25 09:30:00,5.66697,5.67144,5.66697,5.66935,228000000.0
2006-12-25 09:45:00,5.66949,5.67174,5.66747,5.66824,218000000.0
2006-12-25 10:00:00,5.66895,5.67023,5.66469,5.66782,195000000.0
2006-12-25 10:15:00,5.66768,5.6701,5.66471,5.6691,194000000.0
2006-12-25 10:30:00,5.66888,5.66999,5.66555,5.66651,191000000.0
2006-12-25 10:45:00,5.66627,5.67125,5.66581,5.67025,176000000.0
2006-12-25 11:00:00,5.67024,5.67216,5.66477,5.67089,199000000.0
2006-12-25 11:15:00,5.6717,5.67267,5.66712,5.67013,203000000.0
2006-12-25 11:30:00,5.6708,5.67727,5.66908,5.6714,198000000.0
2006-12-25 11:45:00,5.67102,5.67485,5.6671,5.6741,182000000.0
2006-12-25 12:00:00,5.67225,5.67573,5.66492,5.67573,187000000.0
2006-12-25 12:15:00,5.67545,5.67644,5.66866,5.66969,183000000.0
2006-12-25 12:30:00,5.66972,5.67232,5.66388,5.66683,195000000.0
2006-12-25 12:45:00,5.66712,5.67431,5.6655,5.67299,193000000.0
2006-12-25 13:00:00,5.67297,5.67443,5.66692,5.66793,237000000.0
2006-12-25 13:15:00,5.66797,5.67912,5.66789,5.67849,203000000.0
2006-12-25 13:30:00,5.67841,5.67868,5.66432,5.66774,175000000.0
2006-12-25 13:45:00,5.66753,5.6698,5.66422,5.6698,181000000.0
2006-12-25 14:00:00,5.67004,5.67016,5.66446,5.66556,188000000.0
2006-12-25 14:15:00,5.66547,5.67688,5.66392,5.67113,193000000.0
2006-12-25 14:30:00,5.67177,5.67581,5.66485,5.66577,200000000.0
2006-12-25 14:45:00,5.66638,5.67601,5.6657,5.66933,187000000.0
2006-12-25 15:00:00,5.66864,5.66985,5.66523,5.66806,205000000.0
2006-12-25 15:15:00,5.66826,5.66844,5.66621,5.66624,198000000.0
2006-12-25 15:30:00,5.66601,5.68265,5.66508,5.68179,182000000.0
2006-12-25 15:45:00,5.68225,5.68265,5.67176,5.67313,230000000.0
2006-12-25 16:00:00,5.67662,5.68319,5.67662,5.68184,195000000.0
2006-12-25 16:15:00,5.68149,5.68189,5.68142,5.68156,182000000.0
2006-12-25 16:30:00,5.68169,5.68191,5.6814,5.6817,217000000.0
2006-12-25 16:45:00,5.68159,5.6819,5.68144,5.68155,177000000.0
2006-12-25 17:00:00,5.68175,5.68182,5.68141,5.68175,192000000.0
2006-12-25 17:15:00,5.68164,5.68182,5.6814,5.68174,188000000.0
2006-12-25 17:30:00,5.68168,5.68189,5.68146,5.68152,203000000.0
2006-12-25 17:45:00,5.68163,5.68188,5.68141,5.68168,212000000.0
2006-12-25 18:00:00,5.68146,5.68188,5.68144,5.68175,203000000.0
2006-12-25 18:15:00,5.68168,5.6819,5.68145,5.68158,191000000.0
2006-12-25 18:30:00,5.68167,5.68189,5.68141,5.68158,208000000.0
2006-12-25 18:45:00,5.68162,5.68187,5.68146,5.68157,200000000.0
2006-12-25 19:00:00,5.68175,5.68187,5.68142,5.6818,214000000.0
2006-12-25 19:15:00,5.68162,5.68193,5.68146,5.68172,195000000.0
2006-12-25 19:30:00,5.68161,5.68185,5.68141,5.68181,199000000.0
2006-12-25 19:45:00,5.68155,5.68194,5.68145,5.68168,209000000.0
2006-12-25 20:00:00,5.68169,5.68191,5.68142,5.68155,198000000.0
2006-12-25 20:15:00,5.68162,5.68188,5.68144,5.68179,192000000.0
2006-12-25 20:30:00,5.68151,5.68188,5.68142,5.68161,218000000.0
2006-12-25 20:45:00,5.6816,5.6819,5.68142,5.68161,194000000.0
2006-12-25 21:00:00,5.68168,5.68187,5.68145,5.68165,200000000.0
2006-12-25 21:15:00,5.68181,5.68186,5.68145,5.68162,178000000.0
2006-12-25 21:30:00,5.68157,5.6819,5.68144,5.68169,212000000.0
2006-12-25 21:45:00,5.68147,5.6819,5.68139,5.68169,196000000.0
2006-12-25 22:00:00,5.68158,5.68183,5.68142,5.68155,210000000.0
2006-12-25 22:15:00,5.68166,5.68235,5.6803,5.68098,201000000.0
2006-12-25 22:30:00,5.68077,5.68116,5.68075,5.68105,179000000.0
2006-12-25 22:45:00,5.68084,5.68116,5.68073,5.68096,202000000.0
2006-12-25 23:00:00,5.68103,5.68118,5.68073,5.68074,194000000.0
2006-12-25 23:15:00,5.68098,5.68124,5.68072,5.68084,195000000.0
2006-12-25 23:30:00,5.68105,5.68112,5.67535,5.67562,214000000.0
2006-12-25 23:45:00,5.67546,5.67703,5.67173,5.67173,219000000.0
2006-12-26 00:00:00,5.6712,5.67307,5.66855,5.66872,195000000.0
2006-12-26 00:15:00,5.66879,5.67181,5.66324,5.66844,191000000.0
2006-12-26 00:30:00,5.6685,5.67145,5.66819,5.66838,205000000.0
2006-12-26 00:45:00,5.66861,5.67092,5.66564,5.66716,189000000.0
2006-12-26 01:00:00,5.66666,5.6701,5.66553,5.668,188000000.0
2006-12-26 01:15:00,5.6677,5.67088,5.66718,5.66991,192000000.0
2006-12-26 01:30:00,5.67012,5.67101,5.66736,5.66847,211000000.0
2006-12-26 01:45:00,5.6674,5.67053,5.66711,5.66913,196000000.0
2006-12-26 02:00:00,5.66908,5.66991,5.66725,5.66828,216000000.0
2006-12-26 02:15:00,5.66937,5.66943,5.66638,5.66735,203000000.0
2006-12-26 02:30:00,5.66795,5.66905,5.66669,5.66889,204000000.0
2006-12-26 02:45:00,5.66896,5.6696,5.6671,5.66769,200000000.0
2006-12-26 03:00:00,5.66921,5.67061,5.66677,5.66718,215000000.0
2006-12-26 03:15:00,5.66631,5.66997,5.66553,5.66808,183000000.0
2006-12-26 03:30:00,5.66718,5.67032,5.66687,5.66874,210000000.0
2006-12-26 03:45:00,5.66863,5.67022,5.66724,5.6695,190000000.0
2006-12-26 04:00:00,5.66902,5.67,5.6655,5.6655,213000000.0
2006-12-26 04:15:00,5.66645,5.67047,5.66645,5.67004,172000000.0
2006-12-26 04:30:00,5.67001,5.67008,5.66696,5.66832,184000000.0
2006-12-26 04:45:00,5.66857,5.67046,5.66803,5.66911,199000000.0
2006-12-26 05:00:00,5.6704,5.67096,5.66845,5.67018,193000000.0
2006-12-26 05:15:00,5.6702,5.67125,5.66905,5.67023,212000000.0
2006-12-26 05:30:00,5.67053,5.67286,5.66903,5.67048,215000000.0
2006-12-26 05:45:00,5.67047,5.67234,5.66838,5.67103,209000000.0
2006-12-26 06:00:00,5.66975,5.67142,5.66592,5.66956,231000000.0
2006-12-26 06:15:00,5.66984,5.67271,5.66786,5.67156,208000000.0
2006-12-26 06:30:00,5.67228,5.673,5.66834,5.67161,201000000.0
2006-12-26 06:45:00,5.67154,5.67325,5.669,5.67316,189000000.0
2006-12-26 07:00:00,5.67147,5.67524,5.67147,5.67334,199000000.0
2006-12-26 07:15:00,5.67254,5.67467,5.66849,5.67344,234000000.0
2006-12-26 07:30:00,5.67363,5.67579,5.66797,5.66807,179000000.0
2006-12-26 07:45:00,5.67005,5.67565,5.66913,5.67329,188000000.0
2006-12-26 08:00:00,5.67328,5.67521,5.66918,5.67389,196000000.0
2006-12-26 08:15:00,5.6736,5.67518,5.66978,5.67219,179000000.0
2006-12-26 08:30:00,5.6719,5.67639,5.67186,5.67379,176000000.0
2006-12-26 08:45:00,5.67351,5.67534,5.6719,5.67237,227000000.0
2006-12-26 09:00:00,5.67229,5.6742,5.67038,5.67165,195000000.0
2006-12-26 09:15:00,5.67216,5.67488,5.67195,5.67264,214000000.0
2006-12-26 09:30:00,5.67256,5.67446,5.67218,5.67411,228000000.0
2006-12-26 09:45:00,5.67345,5.6742,5.67052,5.67194,218000000.0
2006-12-26 10:00:00,5.67168,5.67295,5.67047,5.6714,195000000.0
2006-12-26 10:15:00,5.67109,5.67251,5.66972,5.67075,194000000.0
2006-12-26 10:30:00,5.66972,5.67286,5.66968,5.67233,191000000.0
2006-12-26 10:45:00,5.67213,5.67283,5.66942,5.67047,176000000.0
2006-12-26 11:00:00,5.67037,5.67218,5.66945,5.67069,199000000.0
2006-12-26 11:15:00,5.67126,5.67195,5.66973,5.67005,203000000.0
2006-12-26 11:30:00,5.67011,5.67137,5.66853,5.669,198000000.0
2006-12-26 11:45:00,5.66918,5.67107,5.66865,5.66955,182000000.0
2006-12-26 12:00:00,5.66907,5.67093,5.66733,5.66853,187000000.0
2006-12-26 12:15:00,5.66922,5.67173,5.66783,5.67087,183000000.0
2006-12-26 12:30:00,5.67055,5.67069,5.66644,5.66725,195000000.0
2006-12-26 12:45:00,5.66817,5.67137,5.66642,5.66737,193000000.0
2006-12-26 13:00:00,5.66775,5.66948,5.6658,5.66783,237000000.0
2006-12-26 13:15:00,5.66746,5.66854,5.66576,5.66803,203000000.0
2006-12-26 13:30:00,5.66758,5.66911,5.66626,5.6683,175000000.0
2006-12-26 13:45:00,5.66787,5.66905,5.66711,5.66728,181000000.0
2006-12-26 14:00:00,5.66721,5.67001,5.66683,5.67001,188000000.0
2006-12-26 14:15:00,5.67002,5.67002,5.66655,5.66679,193000000.0
2006-12-26 14:30:00,5.66689,5.66891,5.66602,5.66744,200000000.0
2006-12-26 14:45:00,5.66787,5.66958,5.66618,5.66836,187000000.0
2006-12-26 15:00:00,5.66846,5.67013,5.66725,5.66878,205000000.0
2006-12-26 15:15:00,5.66889,5.67032,5.66727,5.66843,198000000.0
2006-12-26 15:30:00,5.66834,5.66993,5.66747,5.66901,182000000.0
2006-12-26 15:45:00,5.66827,5.67251,5.66799,5.67016,230000000.0
2006-12-26 16:00:00,5.67072,5.67179,5.66727,5.66962,195000000.0
2006-12-26 16:15:00,5.6693,5.66963,5.6666,5.66804,182000000.0
2006-12-26 16:30:00,5.66915,5.67131,5.66809,5.67022,217000000.0
2006-12-26 16:45:00,5.66977,5.67052,5.66821,5.66954,177000000.0
2006-12-26 17:00:00,5.66959,5.66983,5.66636,5.66761,192000000.0
2006-12-26 17:15:00,5.66749,5.66916,5.66685,5.66736,188000000.0
2006-12-26 17:30:00,5.66732,5.6683,5.66588,5.66752,203000000.0
2006-12-26 17:45:00,5.66704,5.66984,5.66695,5.66888,212000000.0
2006-12-26 18:00:00,5.66893,5.67165,5.66789,5.67065,203000000.0
2006-12-26 18:15:00,5.67102,5.67192,5.6693,5.67111,191000000.0
2006-12-26 18:30:00,5.67038,5.67157,5.66925,5.66995,208000000.0
2006-12-26 18:45:00,5.67047,5.67178,5.66821,5.66987,200000000.0
2006-12-26 19:00:00,5.6703,5.67405,5.6703,5.67275,214000000.0
2006-12-26 19:15:00,5.67329,5.67629,5.6713,5.67629,195000000.0
2006-12-26 19:30:00,5.67583,5.67911,5.67472,5.67804,199000000.0
2006-12-26 19:45:00,5.67736,5.68845,5.67686,5.68755,209000000.0
2006-12-26 20:00:00,5.68717,5.68816,5.68452,5.6853,198000000.0
2006-12-26 20:15:00,5.68481,5.68891,5.68422,5.68735,192000000.0
2006-12-26 20:30:00,5.68727,5.68813,5.67991,5.68134,218000000.0
2006-12-26 20:45:00,5.68024,5.68505,5.67984,5.68361,194000000.0
2006-12-26 21:00:00,5.68248,5.68548,5.68207,5.68421,200000000.0
2006-12-26 21:15:00,5.68466,5.68526,5.68107,5.68144,178000000.0
2006-12-26 21:30:00,5.6815,5.68317,5.6803,5.68104,212000000.0
2006-12-26 21:45:00,5.68118,5.68522,5.68026,5.68388,196000000.0
2006-12-26 22:00:00,5.6858,5.68701,5.68381,5.6864,210000000.0
2006-12-26 22:15:00,5.68557,5.68692,5.68365,5.68434,201000000.0
2006-12-26 22:30:00,5.68448,5.68512,5.68228,5.68409,179000000.0
2006-12-26 22:45:00,5.6838,5.68668,5.68236,5.68668,202000000.0
2006-12-26 23:00:00,5.68493,5.68678,5.68243,5.68325,194000000.0
2006-12-26 23:15:00,5.6834,5.6844,5.6812,5.68261,195000000.0
2006-12-26 23:30:00,5.68399,5.68772,5.6828,5.68525,214000000.0
2006-12-26 23:45:00,5.6849,5.68627,5.68339,5.68443,219000000.0
2006-12-27 00:00:00,5.68463,5.68634,5.68096,5.68278,195000000.0
2006-12-27 00:15:00,5.68288,5.6844,5.681,5.68238,191000000.0
2006-12-27 00:30:00,5.68218,5.68343,5.67815,5.68145,205000000.0
2006-12-27 00:45:00,5.68148,5.68448,5.67747,5.67957,189000000.0
2006-12-27 01:00:00,5.67895,5.68346,5.67686,5.68159,188000000.0
2006-12-27 01:15:00,5.68225,5.68563,5.67793,5.68525,192000000.0
2006-12-27 01:30:00,5.68537,5.68616,5.67858,5.68214,211000000.0
2006-12-27 01:45:00,5.68282,5.68309,5.67754,5.68044,196000000.0
2006-12-27 02:00:00,5.67992,5.68372,5.67839,5.68197,216000000.0
2006-12-27 02:15:00,5.68359,5.68427,5.68089,5.6815,203000000.0
2006-12-27 02:30:00,5.68112,5.68208,5.67888,5.68126,204000000.0
2006-12-27 02:45:00,5.68099,5.6813,5.67671,5.67861,200000000.0
2006-12-27 03:00:00,5.67758,5.67849,5.67464,5.67656,215000000.0
2006-12-27 03:15:00,5.67672,5.67889,5.67274,5.67731,183000000.0
2006-12-27 03:30:00,5.67762,5.6781,5.67375,5.67736,210000000.0
2006-12-27 03:45:00,5.67738,5.67817,5.67463,5.67719,190000000.0
2006-12-27 04:00:00,5.67568,5.67675,5.67308,5.67358,213000000.0
2006-12-27 04:15:00,5.67364,5.67498,5.67144,5.67198,172000000.0
2006-12-27 04:30:00,5.67242,5.67296,5.66777,5.67022,184000000.0
2006-12-27 04:45:00,5.67033,5.67189,5.66869,5.67078,199000000.0
2006-12-27 05:00:00,5.67121,5.67184,5.6691,5.67061,193000000.0
2006-12-27 05:15:00,5.67047,5.67291,5.6694,5.67162,212000000.0
2006-12-27 05:30:00,5.67154,5.67302,5.66968,5.67068,215000000.0
2006-12-27 05:45:00,5.67056,5.67277,5.66936,5.67064,209000000.0
2006-12-27 06:00:00,5.67084,5.67273,5.66993,5.67238,231000000.0
2006-12-27 06:15:00,5.67129,5.67264,5.67026,5.67041,208000000.0
2006-12-27 06:30:00,5.67146,5.67146,5.66887,5.66933,201000000.0
2006-12-27 06:45:00,5.66994,5.67086,5.66789,5.67063,189000000.0
2006-12-27 07:00:00,5.671,5.671,5.66696,5.6671,199000000.0
2006-12-27 07:15:00,5.66832,5.67051,5.66694,5.67021,234000000.0
2006-12-27 07:30:00,5.66875,5.67135,5.66797,5.6691,179000000.0
2006-12-27 07:45:00,5.66924,5.66947,5.66267,5.66477,188000000.0
2006-12-27 08:00:00,5.66535,5.66571,5.65886,5.65928,196000000.0
2006-12-27 08:15:00,5.66029,5.66172,5.65717,5.65814,179000000.0
2006-12-27 08:30:00,5.65819,5.65961,5.65386,5.65817,176000000.0
2006-12-27 08:45:00,5.65813,5.66193,5.65576,5.65991,227000000.0
2006-12-27 09:00:00,5.65928,5.66125,5.6549,5.65626,195000000.0
2006-12-27 09:15:00,5.65512,5.65844,5.65498,5.65811,214000000.0
2006-12-27 09:30:00,5.65743,5.66109,5.6567,5.65778,228000000.0
2006-12-27 09:45:00,5.65891,5.65984,5.6565,5.65903,218000000.0
2006-12-27 10:00:00,5.66035,5.6624,5.65919,5.66211,195000000.0
2006-12-27 10:15:00,5.66132,5.666,5.66057,5.66392,194000000.0
2006-12-27 10:30:00,5.66392,5.66521,5.65945,5.66024,191000000.0
2006-12-27 10:45:00,5.66019,5.66386,5.65917,5.66333,176000000.0
2006-12-27 11:00:00,5.6623,5.66536,5.66139,5.6633,199000000.0
2006-12-27 11:15:00,5.66363,5.66421,5.6616,5.6616,203000000.0
2006-12-27 11:30:00,5.66168,5.66323,5.6603,5.66305,198000000.0
2006-12-27 11:45:00,5.66349,5.6648,5.65985,5.66214,182000000.0
2006-12-27 12:00:00,5.66238,5.66268,5.65827,5.65904,187000000.0
2006-12-27 12:15:00,5.66017,5.66076,5.65763,5.65953,183000000.0
2006-12-27 12:30:00,5.65963,5.6605,5.65771,5.65994,195000000.0
2006-12-27 12:45:00,5.65981,5.66151,5.65835,5.65995,193000000.0
2006-12-27 13:00:00,5.65993,5.66175,5.65891,5.66117,237000000.0
2006-12-27 13:15:00,5.66068,5.66093,5.65868,5.66047,203000000.0
2006-12-27 13:30:00,5.66097,5.66109,5.65873,5.66049,175000000.0
2006-12-27 13:45:00,5.65979,5.66045,5.65744,5.65753,181000000.0
2006-12-27 14:00:00,5.65749,5.66038,5.6566,5.65978,188000000.0
2006-12-27 14:15:00,5.65908,5.66011,5.65701,5.66011,193000000.0
2006-12-27 14:30:00,5.65897,5.66026,5.65768,5.65864,200000000.0
2006-12-27 14:45:00,5.65844,5.6603,5.65081,5.6517,187000000.0
2006-12-27 15:00:00,5.65126,5.66,5.65009,5.66,205000000.0
2006-12-27 15:15:00,5.65916,5.6611,5.65749,5.65749,198000000.0
2006-12-27 15:30:00,5.65799,5.66168,5.65744,5.66139,182000000.0
2006-12-27 15:45:00,5.66133,5.6641,5.65932,5.66312,230000000.0
2006-12-27 16:00:00,5.66212,5.66767,5.66069,5.66668,195000000.0
2006-12-27 16:15:00,5.66608,5.66816,5.66323,5.66521,182000000.0
2006-12-27 16:30:00,5.66454,5.66652,5.66344,5.66417,217000000.0
2006-12-27 16:45:00,5.66433,5.66723,5.66374,5.66496,177000000.0
2006-12-27 17:00:00,5.66504,5.66895,5.66426,5.66576,192000000.0
2006-12-27 17:15:00,5.66395,5.67245,5.66393,5.67245,188000000.0
2006-12-27 17:30:00,5.67337,5.67529,5.66976,5.67038,203000000.0
2006-12-27 17:45:00,5.67186,5.67454,5.67036,5.67357,212000000.0
2006-12-27 18:00:00,5.67246,5.67545,5.67237,5.67439,203000000.0
2006-12-27 18:15:00,5.67302,5.67755,5.67257,5.6739,191000000.0
2006-12-27 18:30:00,5.67453,5.67656,5.67329,5.67416,208000000.0
2006-12-27 18:45:00,5.67439,5.67575,5.6729,5.67343,200000000.0
2006-12-27 19:00:00,5.67436,5.67457,5.67132,5.67358,214000000.0
2006-12-27 19:15:00,5.67322,5.67483,5.67199,5.67299,195000000.0
2006-12-27 19:30:00,5.673,5.67445,5.67198,5.67312,199000000.0
2006-12-27 19:45:00,5.67276,5.67518,5.67231,5.67405,209000000.0
2006-12-27 20:00:00,5.67251,5.67497,5.67214,5.67405,198000000.0
2006-12-27 20:15:00,5.67315,5.67415,5.67097,5.67258,192000000.0
2006-12-27 20:30:00,5.67128,5.67415,5.67128,5.67243,218000000.0
2006-12-27 20:45:00,5.67201,5.67436,5.67127,5.67412,194000000.0
2006-12-27 21:00:00,5.6741,5.67469,5.67073,5.67129,200000000.0
2006-12-27 21:15:00,5.67227,5.6735,5.67082,5.67175,178000000.0
2006-12-27 21:30:00,5.6718,5.67504,5.67154,5.67367,212000000.0
2006-12-27 21:45:00,5.67383,5.67548,5.67145,5.67457,196000000.0
2006-12-27 22:00:00,5.67514,5.67598,5.67289,5.67598,210000000.0
2006-12-27 22:15:00,5.67515,5.67722,5.67354,5.67401,201000000.0
2006-12-27 22:30:00,5.67388,5.67519,5.67316,5.67476,179000000.0
2006-12-27 22:45:00,5.67463,5.67586,5.67318,5.67395,202000000.0
2006-12-27 23:00:00,5.67464,5.67591,5.67367,5.67466,194000000.0
2006-12-27 23:15:00,5.67526,5.67666,5.67381,5.67566,195000000.0
2006-12-27 23:30:00,5.67582,5.67817,5.67543,5.67654,214000000.0
2006-12-27 23:45:00,5.67616,5.67912,5.67558,5.67867,219000000.0
2006-12-28 00:00:00,5.67902,5.67902,5.67097,5.6715,195000000.0
2006-12-28 00:15:00,5.67204,5.67455,5.6704,5.67102,191000000.0
2006-12-28 00:30:00,5.671,5.67306,5.67028,5.67287,205000000.0
2006-12-28 00:45:00,5.67198,5.67318,5.67026,5.67241,189000000.0
2006-12-28 01:00:00,5.67325,5.67574,5.67203,5.67494,188000000.0
2006-12-28 01:15:00,5.6753,5.6753,5.67267,5.67396,192000000.0
2006-12-28 01:30:00,5.67378,5.67561,5.67323,5.67402,211000000.0
2006-12-28 01:45:00,5.67384,5.67652,5.67323,5.67418,196000000.0
2006-12-28 02:00:00,5.67431,5.67584,5.6732,5.67409,216000000.0
2006-12-28 02:15:00,5.67439,5.67867,5.67384,5.67729,203000000.0
2006-12-28 02:30:00,5.67662,5.67864,5.6762,5.67723,204000000.0
2006-12-28 02:45:00,5.67644,5.68015,5.6761,5.67871,200000000.0
2006-12-28 03:00:00,5.67883,5.68059,5.67771,5.67849,215000000.0
2006-12-28 03:15:00,5.67933,5.68109,5.67784,5.67926,183000000.0
2006-12-28 03:30:00,5.67965,5.68151,5.67846,5.68013,210000000.0
2006-12-28 03:45:00,5.68054,5.68214,5.67849,5.6815,190000000.0
2006-12-28 04:00:00,5.68113,5.68236,5.67938,5.6796,213000000.0
2006-12-28 04:15:00,5.67955,5.68168,5.67906,5.68036,172000000.0
2006-12-28 04:30:00,5.68042,5.68119,5.6784,5.67945,184000000.0
2006-12-28 04:45:00,5.67936,5.68013,5.67731,5.67773,199000000.0
2006-12-28 05:00:00,5.67807,5.67958,5.6766,5.67815,193000000.0
2006-12-28 05:15:00,5.67814,5.67943,5.67723,5.67777,212000000.0
2006-12-28 05:30:00,5.67745,5.67906,5.67639,5.67751,215000000.0
2006-12-28 05:45:00,5.67724,5.67802,5.67599,5.67665,209000000.0
2006-12-28 06:00:00,5.67678,5.67827,5.67354,5.67721,231000000.0
2006-12-28 06:15:00,5.67669,5.67776,5.67481,5.67526,208000000.0
2006-12-28 06:30:00,5.67526,5.67808,5.67393,5.67542,201000000.0
2006-12-28 06:45:00,5.67572,5.67717,5.67434,5.67509,189000000.0
2006-12-28 07:00:00,5.67469,5.67597,5.67304,5.67422,199000000.0
2006-12-28 07:15:00,5.67419,5.67522,5.67284,5.67354,234000000.0
2006-12-28 07:30:00,5.67358,5.67555,5.67272,5.67272,179000000.0
2006-12-28 07:45:00,5.67215,5.6741,5.67163,5.67293,188000000.0
2006-12-28 08:00:00,5.67298,5.67399,5.67088,5.6726,196000000.0
2006-12-28 08:15:00,5.67245,5.67517,5.67206,5.67461,179000000.0
2006-12-28 08:30:00,5.67452,5.67511,5.67083,5.67379,176000000.0
2006-12-28 08:45:00,5.67388,5.676,5.67267,5.67376,227000000.0
2006-12-28 09:00:00,5.67355,5.67568,5.67188,5.6745,195000000.0
2006-12-28 09:15:00,5.67457,5.67606,5.67254,5.67351,214000000.0
2006-12-28 09:30:00,5.67493,5.67701,5.67304,5.67481,228000000.0
2006-12-28 09:45:00,5.67509,5.67673,5.67242,5.67326,218000000.0
2006-12-28 10:00:00,5.67329,5.67559,5.67218,5.67484,195000000.0
2006-12-28 10:15:00,5.67409,5.6743,5.67039,5.67262,194000000.0
2006-12-28 10:30:00,5.67287,5.67287,5.67047,5.67094,191000000.0
2006-12-28 10:45:00,5.67049,5.67326,5.66966,5.67213,176000000.0
2006-12-28 11:00:00,5.67218,5.67314,5.66702,5.66812,199000000.0
2006-12-28 11:15:00,5.66876,5.66924,5.66499,5.66614,203000000.0
2006-12-28 11:30:00,5.66578,5.66811,5.6644,5.66693,198000000.0
2006-12-28 11:45:00,5.66629,5.66752,5.66393,5.66589,182000000.0
2006-12-28 12:00:00,5.66634,5.66802,5.66516,5.66737,187000000.0
2006-12-28 12:15:00,5.66761,5.66954,5.66547,5.66768,183000000.0
2006-12-28 12:30:00,5.66768,5.66941,5.66616,5.66817,195000000.0
2006-12-28 12:45:00,5.66794,5.66897,5.66448,5.6649,193000000.0
2006-12-28 13:00:00,5.6649,5.66702,5.66252,5.66373,237000000.0
2006-12-28 13:15:00,5.66301,5.66384,5.66085,5.66214,203000000.0
2006-12-28 13:30:00,5.66157,5.6628,5.66001,5.66134,175000000.0
2006-12-28 13:45:00,5.66144,5.66437,5.66144,5.66368,181000000.0
2006-12-28 14:00:00,5.66382,5.66382,5.66038,5.66109,188000000.0
2006-12-28 14:15:00,5.65931,5.66161,5.65809,5.66034,193000000.0
2006-12-28 14:30:00,5.65988,5.65988,5.65309,5.65641,200000000.0
2006-12-28 14:45:00,5.65456,5.65661,5.65266,5.65508,187000000.0
2006-12-28 15:00:00,5.65427,5.65647,5.6533,5.65516,205000000.0
2006-12-28 15:15:00,5.65569,5.65663,5.64896,5.65143,198000000.0
2006-12-28 15:30:00,5.65164,5.65206,5.64252,5.64593,182000000.0
2006-12-28 15:45:00,5.64505,5.64976,5.64373,5.64877,230000000.0
2006-12-28 16:00:00,5.64884,5.65068,5.64632,5.64949,195000000.0
2006-12-28 16:15:00,5.64877,5.65005,5.64602,5.64928,182000000.0
2006-12-28 16:30:00,5.64995,5.65012,5.64496,5.64678,217000000.0
2006-12-28 16:45:00,5.64692,5.65525,5.64625,5.654,177000000.0
2006-12-28 17:00:00,5.65773,5.67123,5.65773,5.66615,192000000.0
2006-12-28 17:15:00,5.66611,5.67224,5.66477,5.66897,188000000.0
2006-12-28 17:30:00,5.66812,5.67017,5.66511,5.66591,203000000.0
2006-12-28 17:45:00,5.66627,5.67016,5.66558,5.66771,212000000.0
2006-12-28 18:00:00,5.66755,5.67167,5.66662,5.66956,203000000.0
2006-12-28 18:15:00,5.66953,5.67045,5.66582,5.6673,191000000.0
2006-12-28 18:30:00,5.6674,5.66782,5.66419,5.6655,208000000.0
2006-12-28 18:45:00,5.66508,5.6655,5.65805,5.6619,200000000.0
2006-12-28 19:00:00,5.66205,5.66205,5.65864,5.65974,214000000.0
2006-12-28 19:15:00,5.65992,5.66198,5.65823,5.65931,195000000.0
2006-12-28 19:30:00,5.65875,5.65962,5.65364,5.65617,199000000.0
2006-12-28 19:45:00,5.65575,5.65894,5.65535,5.65819,209000000.0
2006-12-28 20:00:00,5.65837,5.66102,5.65688,5.66039,198000000.0
2006-12-28 20:15:00,5.65971,5.66079,5.65783,5.65875,192000000.0
2006-12-28 20:30:00,5.6583,5.66026,5.65739,5.65848,218000000.0
2006-12-28 20:45:00,5.65844,5.66141,5.6576,5.65996,194000000.0
2006-12-28 21:00:00,5.65919,5.6606,5.65702,5.65702,200000000.0
2006-12-28 21:15:00,5.65675,5.66081,5.65587,5.65982,178000000.0
2006-12-28 21:30:00,5.66023,5.66346,5.65899,5.66219,212000000.0
2006-12-28 21:45:00,5.66206,5.6669,5.66141,5.6669,196000000.0
2006-12-28 22:00:00,5.66631,5.66727,5.66354,5.66437,210000000.0
2006-12-28 22:15:00,5.66442,5.66676,5.66415,5.66459,201000000.0
2006-12-28 22:30:00,5.66432,5.66767,5.66354,5.66567,179000000.0
2006-12-28 22:45:00,5.66537,5.66769,5.66475,5.66752,202000000.0
2006-12-28 23:00:00,5.66802,5.66802,5.66417,5.66731,194000000.0
2006-12-28 23:15:00,5.66704,5.66704,5.66296,5.66475,195000000.0
2006-12-28 23:30:00,5.66457,5.66666,5.66385,5.66539,214000000.0
2006-12-28 23:45:00,5.66536,5.66619,5.66304,5.6644,219000000.0
2006-12-29 00:00:00,5.66348,5.6653,5.66302,5.66456,195000000.0
2006-12-29 00:15:00,5.66483,5.66736,5.664,5.66531,191000000.0
2006-12-29 00:30:00,5.66588,5.66655,5.66404,5.6642,205000000.0
2006-12-29 00:45:00,5.66461,5.66555,5.66239,5.66405,189000000.0
2006-12-29 01:00:00,5.66417,5.66634,5.66339,5.6658,188000000.0
2006-12-29 01:15:00,5.66553,5.66719,5.66382,5.66719,192000000.0
2006-12-29 01:30:00,5.66573,5.6667,5.66435,5.66503,211000000.0
2006-12-29 01:45:00,5.66536,5.66685,5.66448,5.66565,196000000.0
2006-12-29 02:00:00,5.66554,5.66889,5.66509,5.66855,216000000.0
2006-12-29 02:15:00,5.66879,5.66961,5.66672,5.66732,203000000.0
2006-12-29 02:30:00,5.66769,5.66921,5.66691,5.66778,204000000.0
2006-12-29 02:45:00,5.66803,5.66945,5.66683,5.66919,200000000.0
2006-12-29 03:00:00,5.66889,5.67,5.66736,5.66861,215000000.0
2006-12-29 03:15:00,5.66787,5.66933,5.6667,5.6675,183000000.0
2006-12-29 03:30:00,5.66755,5.66902,5.66604,5.66834,210000000.0
2006-12-29 03:45:00,5.66734,5.66838,5.66466,5.6672,190000000.0
2006-12-29 04:00:00,5.66745,5.66881,5.66626,5.6667,213000000.0
2006-12-29 04:15:00,5.667,5.66801,5.66576,5.66626,172000000.0
2006-12-29 04:30:00,5.66651,5.66717,5.66479,5.66602,184000000.0
2006-12-29 04:45:00,5.66608,5.66708,5.66297,5.66389,199000000.0
2006-12-29 05:00:00,5.6642,5.6647,5.66254,5.66419,193000000.0
2006-12-29 05:15:00,5.66407,5.66492,5.66267,5.66299,212000000.0
2006-12-29 05:30:00,5.66327,5.66434,5.66178,5.66288,215000000.0
2006-12-29 05:45:00,5.66306,5.66365,5.6606,5.66162,209000000.0
2006-12-29 06:00:00,5.66136,5.66215,5.6592,5.66087,231000000.0
2006-12-29 06:15:00,5.66005,5.66119,5.65816,5.65889,208000000.0
2006-12-29 06:30:00,5.65893,5.66001,5.6579,5.65932,201000000.0
2006-12-29 06:45:00,5.65796,5.66011,5.65793,5.65829,189000000.0
2006-12-29 07:00:00,5.65832,5.65964,5.65728,5.65805,199000000.0
2006-12-29 07:15:00,5.65954,5.66009,5.65679,5.6576,234000000.0
2006-12-29 07:30:00,5.6577,5.65965,5.65359,5.65462,179000000.0
2006-12-29 07:45:00,5.65347,5.65895,5.65321,5.65887,188000000.0
2006-12-29 08:00:00,5.65857,5.65952,5.65369,5.65649,196000000.0
2006-12-29 08:15:00,5.65665,5.6568,5.65408,5.65473,179000000.0
2006-12-29 08:30:00,5.65448,5.65683,5.653,5.65595,176000000.0
2006-12-29 08:45:00,5.65595,5.65678,5.6513,5.65232,227000000.0
2006-12-29 09:00:00,5.65186,5.65279,5.64921,5.65092,195000000.0
2006-12-29 09:15:00,5.65144,5.65405,5.64925,5.65394,214000000.0
2006-12-29 09:30:00,5.65334,5.65516,5.64958,5.65296,228000000.0
2006-12-29 09:45:00,5.65311,5.65545,5.65127,5.65385,218000000.0
2006-12-29 10:00:00,5.65318,5.65642,5.65298,5.65642,195000000.0
2006-12-29 10:15:00,5.65611,5.66024,5.65593,5.65758,194000000.0
2006-12-29 10:30:00,5.65693,5.65843,5.65446,5.65603,191000000.0
2006-12-29 10:45:00,5.65611,5.66006,5.65598,5.65815,176000000.0
2006-12-29 11:00:00,5.65809,5.65938,5.65637,5.65674,199000000.0
2006-12-29 11:15:00,5.6568,5.65735,5.65297,5.65505,203000000.0
2006-12-29 11:30:00,5.65545,5.65727,5.65348,5.65668,198000000.0
2006-12-29 11:45:00,5.65674,5.65864,5.65525,5.65725,182000000.0
2006-12-29 12:00:00,5.65725,5.65968,5.65544,5.65637,187000000.0
2006-12-29 12:15:00,5.65645,5.65783,5.65555,5.65639,183000000.0
2006-12-29 12:30:00,5.65683,5.65722,5.65438,5.65565,195000000.0
2006-12-29 12:45:00,5.65536,5.65632,5.65329,5.65427,193000000.0
2006-12-29 13:00:00,5.65424,5.65658,5.65379,5.65498,237000000.0
2006-12-29 13:15:00,5.65351,5.65686,5.65351,5.65656,203000000.0
2006-12-29 13:30:00,5.65627,5.65799,5.65505,5.65652,175000000.0
2006-12-29 13:45:00,5.65679,5.65709,5.65018,5.65072,181000000.0
2006-12-29 14:00:00,5.65186,5.65207,5.64597,5.64889,188000000.0
2006-12-29 14:15:00,5.64875,5.65141,5.64727,5.64835,193000000.0
2006-12-29 14:30:00,5.64864,5.65067,5.64809,5.64976,200000000.0
2006-12-29 14:45:00,5.6484,5.65416,5.64786,5.65364,187000000.0
2006-12-29 15:00:00,5.65359,5.65751,5.65106,5.65647,205000000.0
2006-12-29 15:15:00,5.65582,5.65582,5.65165,5.65235,198000000.0
2006-12-29 15:30:00,5.65167,5.65562,5.65156,5.65436,182000000.0
2006-12-29 15:45:00,5.65429,5.65546,5.65245,5.6525,230000000.0
2006-12-29 16:00:00,5.65374,5.65758,5.65232,5.65758,195000000.0
2006-12-29 16:15:00,5.6564,5.6621,5.6564,5.66012,182000000.0
2006-12-29 16:30:00,5.66062,5.6636,5.65749,5.65887,217000000.0
2006-12-29 16:45:00,5.65765,5.65838,5.64884,5.6498,177000000.0
2006-12-29 17:00:00,5.65003,5.65506,5.64925,5.65456,192000000.0
2006-12-29 17:15:00,5.65411,5.65509,5.6519,5.65416,188000000.0
2006-12-29 17:30:00,5.65399,5.65453,5.65124,5.65453,203000000.0
2006-12-29 17:45:00,5.65527,5.65721,5.64673,5.64775,212000000.0
2006-12-29 18:00:00,5.64843,5.65133,5.64605,5.64834,203000000.0
2006-12-29 18:15:00,5.64849,5.64984,5.6409,5.64372,191000000.0
2006-12-29 18:30:00,5.64409,5.64481,5.64017,5.64322,208000000.0
2006-12-29 18:45:00,5.64303,5.64563,5.64195,5.64419,200000000.0
2006-12-29 19:00:00,5.64436,5.64521,5.6411,5.64307,214000000.0
2006-12-29 19:15:00,5.64211,5.64419,5.64132,5.64259,195000000.0
2006-12-29 19:30:00,5.64262,5.64415,5.64067,5.64067,199000000.0
2006-12-29 19:45:00,5.64197,5.64813,5.64093,5.64768,209000000.0
2006-12-29 20:00:00,5.64713,5.64742,5.64432,5.6453,198000000.0
2006-12-29 20:15:00,5.64674,5.64812,5.64554,5.64666,192000000.0
2006-12-29 20:30:00,5.6466,5.65023,5.64625,5.64732,218000000.0
2006-12-29 20:45:00,5.64748,5.64763,5.64325,5.64527,194000000.0
2006-12-29 21:00:00,5.64521,5.64537,5.64259,5.64386,200000000.0
2006-12-29 21:15:00,5.64344,5.64461,5.64244,5.64394,178000000.0
2006-12-29 21:30:00,5.6435,5.64491,5.64254,5.64446,212000000.0
2006-12-29 21:45:00,5.64384,5.64491,5.64206,5.64363,196000000.0
2006-12-29 22:00:00,5.64314,5.64478,5.64235,5.64437,210000000.0
2006-12-29 22:15:00,5.64441,5.64607,5.64346,5.64464,201000000.0
2006-12-29 22:30:00,5.64437,5.64562,5.64264,5.64333,179000000.0
2006-12-29 22:45:00,5.6432,5.64498,5.64135,5.64192,202000000.0
2006-12-29 23:00:00,5.64237,5.6461,5.6401,5.6431,194000000.0
2006-12-29 23:15:00,5.64393,5.64455,5.64073,5.64145,195000000.0
2006-12-29 23:30:00,5.64172,5.64292,5.63899,5.63914,214000000.0
2006-12-29 23:45:00,5.63886,5.64406,5.63886,5.64328,219000000.0
2007-01-01 02:00:00,5.64367,5.64411,5.64363,5.64376,216000000.0
2007-01-01 02:15:00,5.64403,5.64406,5.6435,5.64381,203000000.0
2007-01-01 02:30:00,5.6438,5.644,5.64354,5.64379,204000000.0
2007-01-01 02:45:00,5.6439,5.64396,5.64352,5.64386,200000000.0
2007-01-01 03:00:00,5.64365,5.64401,5.64354,5.64382,215000000.0
2007-01-01 03:15:00,5.64357,5.64405,5.64352,5.64362,183000000.0
2007-01-01 03:30:00,5.64381,5.64401,5.64356,5.64388,210000000.0
2007-01-01 03:45:00,5.64376,5.644,5.64352,5.6439,190000000.0
2007-01-01 04:00:00,5.64365,5.64399,5.6419,5.64203,213000000.0
2007-01-01 04:15:00,5.64202,5.64399,5.64181,5.64381,172000000.0
2007-01-01 04:30:00,5.6438,5.64393,5.64351,5.64387,184000000.0
2007-01-01 04:45:00,5.64391,5.64396,5.64351,5.64386,199000000.0
2007-01-01 05:00:00,5.64378,5.644,5.64354,5.64385,193000000.0
2007-01-01 05:15:00,5.64386,5.64399,5.64352,5.64383,212000000.0
2007-01-01 05:30:00,5.64362,5.644,5.64354,5.64365,215000000.0
2007-01-01 05:45:00,5.64387,5.644,5.64351,5.64369,209000000.0
2007-01-01 06:00:00,5.64384,5.64395,5.64347,5.64379,231000000.0
2007-01-01 06:15:00,5.64376,5.64398,5.64352,5.64371,208000000.0
2007-01-01 06:30:00,5.64386,5.64397,5.64354,5.6436,201000000.0
2007-01-01 06:45:00,5.64362,5.64399,5.64354,5.64379,189000000.0
2007-01-01 07:00:00,5.64377,5.64401,5.64354,5.64379,199000000.0
2007-01-01 07:15:00,5.64385,5.64401,5.64355,5.64377,234000000.0
2007-01-01 07:30:00,5.64364,5.64399,5.64354,5.64369,179000000.0
2007-01-01 07:45:00,5.64354,5.644,5.64353,5.64389,188000000.0
2007-01-01 08:00:00,5.64379,5.644,5.64351,5.64374,196000000.0
2007-01-01 08:15:00,5.64378,5.64398,5.64356,5.6437,179000000.0
2007-01-01 08:30:00,5.64382,5.64398,5.6435,5.64375,176000000.0
2007-01-01 08:45:00,5.64378,5.64401,5.6435,5.64385,227000000.0
2007-01-01 09:00:00,5.6436,5.64397,5.6435,5.64361,195000000.0
2007-01-01 09:15:00,5.6439,5.644,5.64355,5.64372,214000000.0
2007-01-01 09:30:00,5.64375,5.644,5.64355,5.64357,228000000.0
2007-01-01 09:45:00,5.64369,5.64399,5.64352,5.64358,218000000.0
2007-01-01 10:00:00,5.64371,5.64399,5.64351,5.64379,195000000.0
2007-01-01 10:15:00,5.64378,5.64399,5.64353,5.64377,194000000.0
2007-01-01 10:30:00,5.64391,5.64391,5.64277,5.64294,191000000.0
2007-01-01 10:45:00,5.64278,5.64406,5.64276,5.64401,176000000.0
2007-01-01 11:00:00,5.64384,5.64409,5.64363,5.6438,199000000.0
2007-01-01 11:15:00,5.64389,5.64409,5.64362,5.64368,203000000.0
2007-01-01 11:30:00,5.64381,5.64411,5.64362,5.64386,198000000.0
2007-01-01 11:45:00,5.64388,5.6441,5.64361,5.64372,182000000.0
2007-01-01 12:00:00,5.64395,5.64408,5.64363,5.64385,187000000.0
2007-01-01 12:15:00,5.64382,5.64405,5.64354,5.64378,183000000.0
2007-01-01 12:30:00,5.6439,5.64399,5.64353,5.64367,195000000.0
2007-01-01 12:45:00,5.64361,5.64403,5.64353,5.64384,193000000.0
2007-01-01 13:00:00,5.64383,5.64398,5.64353,5.64385,237000000.0
2007-01-01 13:15:00,5.64376,5.64395,5.64354,5.64387,203000000.0
2007-01-01 13:30:00,5.64366,5.64402,5.64354,5.64378,175000000.0
2007-01-01 13:45:00,5.64374,5.64394,5.64354,5.64385,181000000.0
2007-01-01 14:00:00,5.64388,5.64399,5.64357,5.6439,188000000.0
2007-01-01 14:15:00,5.6438,5.64399,5.64353,5.64386,193000000.0
2007-01-01 14:30:00,5.6438,5.64395,5.64352,5.6439,200000000.0
2007-01-01 14:45:00,5.64376,5.644,5.6435,5.64369,187000000.0
2007-01-01 15:00:00,5.64375,5.64397,5.6435,5.6438,205000000.0
2007-01-01 15:15:00,5.64368,5.64399,5.64351,5.64381,198000000.0
2007-01-01 15:30:00,5.64376,5.64397,5.64352,5.64371,182000000.0
2007-01-01 15:45:00,5.6438,5.64402,5.64357,5.64388,230000000.0
2007-01-01 16:00:00,5.64385,5.64396,5.64357,5.64381,195000000.0
2007-01-01 16:15:00,5.64352,5.64394,5.64352,5.64355,182000000.0
2007-01-01 16:30:00,5.64371,5.64403,5.64355,5.64385,217000000.0
2007-01-01 16:45:00,5.64362,5.644,5.64354,5.64365,177000000.0
2007-01-01 17:00:00,5.64375,5.64402,5.64353,5.64385,192000000.0
2007-01-01 17:15:00,5.64374,5.64399,5.64352,5.6438,188000000.0
2007-01-01 17:30:00,5.64379,5.64398,5.64356,5.64368,203000000.0
2007-01-01 17:45:00,5.64385,5.64399,5.64353,5.64381,212000000.0
2007-01-01 18:00:00,5.64364,5.644,5.64352,5.64377,203000000.0
2007-01-01 18:15:00,5.64378,5.64404,5.64353,5.6437,191000000.0
2007-01-01 18:30:00,5.64382,5.64408,5.64363,5.64373,208000000.0
2007-01-01 18:45:00,5.6439,5.64403,5.64366,5.64375,200000000.0
2007-01-01 19:00:00,5.64396,5.64408,5.64361,5.64397,214000000.0
2007-01-01 19:15:00,5.64384,5.64409,5.64361,5.6439,195000000.0
2007-01-01 19:30:00,5.64389,5.64408,5.64363,5.64393,199000000.0
2007-01-01 19:45:00,5.64402,5.6449,5.64257,5.64421,209000000.0
2007-01-01 20:00:00,5.64454,5.64562,5.64387,5.64541,198000000.0
2007-01-01 20:15:00,5.64562,5.64582,5.64328,5.645,192000000.0
2007-01-01 20:30:00,5.64485,5.64487,5.64324,5.64335,218000000.0
2007-01-01 20:45:00,5.64324,5.64494,5.64321,5.64494,194000000.0
2007-01-01 21:00:00,5.64525,5.6454,5.64489,5.64518,200000000.0
2007-01-01 21:15:00,5.64518,5.64549,5.64496,5.64515,178000000.0
2007-01-01 21:30:00,5.64518,5.64554,5.64281,5.64312,212000000.0
2007-01-01 21:45:00,5.64298,5.64557,5.64284,5.64542,196000000.0
2007-01-01 22:00:00,5.64519,5.64558,5.6451,5.64524,210000000.0
2007-01-01 22:15:00,5.6454,5.64556,5.64356,5.6439,201000000.0
2007-01-01 22:30:00,5.64363,5.64398,5.64354,5.64378,179000000.0
2007-01-01 22:45:00,5.64357,5.64399,5.64354,5.64381,202000000.0
2007-01-01 23:00:00,5.64381,5.645,5.64113,5.64312,194000000.0
2007-01-01 23:15:00,5.64381,5.6451,5.643,5.64475,195000000.0
2007-01-01 23:30:00,5.64455,5.64481,5.64206,5.64388,214000000.0
2007-01-01 23:45:00,5.64378,5.64451,5.64043,5.64048,219000000.0
2007-01-02 00:00:00,5.64093,5.64256,5.64058,5.64072,195000000.0
2007-01-02 00:15:00,5.64091,5.64168,5.63882,5.64048,191000000.0
2007-01-02 00:30:00,5.64064,5.64204,5.63818,5.63818,205000000.0
2007-01-02 00:45:00,5.63824,5.63937,5.63811,5.63903,189000000.0
2007-01-02 01:00:00,5.63909,5.63955,5.63597,5.636,188000000.0
2007-01-02 01:15:00,5.63672,5.63679,5.63488,5.63586,192000000.0
2007-01-02 01:30:00,5.63571,5.63682,5.63385,5.63506,211000000.0
2007-01-02 01:45:00,5.63507,5.636,5.63382,5.63486,196000000.0
2007-01-02 02:00:00,5.6345,5.63664,5.6338,5.63468,216000000.0
2007-01-02 02:15:00,5.63452,5.63514,5.62955,5.63084,203000000.0
2007-01-02 02:30:00,5.63078,5.63143,5.62672,5.62735,204000000.0
2007-01-02 02:45:00,5.62808,5.62994,5.62681,5.62681,200000000.0
2007-01-02 03:00:00,5.6268,5.6295,5.62662,5.62763,215000000.0
2007-01-02 03:15:00,5.62744,5.62988,5.62701,5.62818,183000000.0
2007-01-02 03:30:00,5.62817,5.63134,5.62765,5.63008,210000000.0
2007-01-02 03:45:00,5.62959,5.63091,5.62737,5.63091,190000000.0
2007-01-02 04:00:00,5.63087,5.63119,5.62646,5.62794,213000000.0
2007-01-02 04:15:00,5.62791,5.62819,5.62556,5.62597,172000000.0
2007-01-02 04:30:00,5.626,5.62724,5.62537,5.62665,184000000.0
2007-01-02 04:45:00,5.62583,5.6272,5.62527,5.62627,199000000.0
2007-01-02 05:00:00,5.6259,5.62735,5.62488,5.62716,193000000.0
2007-01-02 05:15:00,5.6267,5.62715,5.62532,5.62686,212000000.0
2007-01-02 05:30:00,5.62666,5.62814,5.62511,5.62685,215000000.0
2007-01-02 05:45:00,5.62689,5.62776,5.62498,5.62633,209000000.0
2007-01-02 06:00:00,5.62645,5.62741,5.62519,5.62618,231000000.0
2007-01-02 06:15:00,5.62603,5.62725,5.62526,5.62629,208000000.0
2007-01-02 06:30:00,5.62622,5.62688,5.62494,5.62599,201000000.0
2007-01-02 06:45:00,5.62579,5.62705,5.62497,5.62551,189000000.0
2007-01-02 07:00:00,5.62526,5.62763,5.62511,5.62687,199000000.0
2007-01-02 07:15:00,5.62658,5.62752,5.62534,5.62593,234000000.0
2007-01-02 07:30:00,5.62578,5.62855,5.62524,5.62623,179000000.0
2007-01-02 07:45:00,5.62585,5.62649,5.62425,5.62556,188000000.0
2007-01-02 08:00:00,5.62563,5.6264,5.62379,5.62559,196000000.0
2007-01-02 08:15:00,5.62563,5.62655,5.62385,5.62434,179000000.0
2007-01-02 08:30:00,5.62466,5.62642,5.62422,5.62624,176000000.0
2007-01-02 08:45:00,5.62622,5.63001,5.62545,5.62898,227000000.0
2007-01-02 09:00:00,5.62858,5.62936,5.62386,5.62402,195000000.0
2007-01-02 09:15:00,5.62397,5.62671,5.62121,5.62144,214000000.0
2007-01-02 09:30:00,5.62223,5.62302,5.61429,5.61453,228000000.0
2007-01-02 09:45:00,5.61601,5.61666,5.61237,5.61512,218000000.0
2007-01-02 10:00:00,5.61574,5.62066,5.61423,5.61999,195000000.0
2007-01-02 10:15:00,5.61986,5.62064,5.60904,5.61019,194000000.0
2007-01-02 10:30:00,5.60958,5.6109,5.60663,5.60884,191000000.0
2007-01-02 10:45:00,5.60927,5.61385,5.60807,5.61071,176000000.0
2007-01-02 11:00:00,5.6106,5.61401,5.609,5.61372,199000000.0
2007-01-02 11:15:00,5.6125,5.61365,5.60867,5.60959,203000000.0
2007-01-02 11:30:00,5.60932,5.61116,5.60812,5.60931,198000000.0
2007-01-02 11:45:00,5.60929,5.61078,5.60861,5.60908,182000000.0
2007-01-02 12:00:00,5.61006,5.61007,5.6038,5.60617,187000000.0
2007-01-02 12:15:00,5.60554,5.60971,5.60473,5.60786,183000000.0
2007-01-02 12:30:00,5.60682,5.60772,5.6039,5.60559,195000000.0
2007-01-02 12:45:00,5.60585,5.61079,5.60429,5.60877,193000000.0
2007-01-02 13:00:00,5.6083,5.61262,5.60759,5.61262,237000000.0
2007-01-02 13:15:00,5.61302,5.61422,5.60972,5.61326,203000000.0
2007-01-02 13:30:00,5.61388,5.61423,5.6098,5.61232,175000000.0
2007-01-02 13:45:00,5.61255,5.61329,5.6109,5.61309,181000000.0
2007-01-02 14:00:00,5.61331,5.61532,5.61162,5.61249,188000000.0
2007-01-02 14:15:00,5.61325,5.61325,5.61053,5.61119,193000000.0
2007-01-02 14:30:00,5.61078,5.61244,5.60892,5.611,200000000.0
2007-01-02 14:45:00,5.61063,5.61212,5.60888,5.61064,187000000.0
2007-01-02 15:00:00,5.61097,5.61382,5.60884,5.61309,205000000.0
2007-01-02 15:15:00,5.61351,5.61364,5.60811,5.61038,198000000.0
2007-01-02 15:30:00,5.61221,5.61221,5.6014,5.60317,182000000.0
2007-01-02 15:45:00,5.60398,5.60552,5.60118,5.60432,230000000.0
2007-01-02 16:00:00,5.60375,5.60769,5.60343,5.60736,195000000.0
2007-01-02 16:15:00,5.6072,5.60786,5.6043,5.60522,182000000.0
2007-01-02 16:30:00,5.60532,5.60799,5.60479,5.60672,217000000.0
2007-01-02 16:45:00,5.60635,5.60782,5.60451,5.60745,177000000.0
2007-01-02 17:00:00,5.6085,5.61287,5.60655,5.61029,192000000.0
2007-01-02 17:15:00,5.61011,5.61324,5.60764,5.6101,188000000.0
2007-01-02 17:30:00,5.60899,5.61273,5.60899,5.61236,203000000.0
2007-01-02 17:45:00,5.61295,5.61296,5.60872,5.60955,212000000.0
2007-01-02 18:00:00,5.60919,5.6097,5.60524,5.60524,203000000.0
2007-01-02 18:15:00,5.60608,5.60794,5.60357,5.60589,191000000.0
2007-01-02 18:30:00,5.6044,5.60795,5.6044,5.60674,208000000.0
2007-01-02 18:45:00,5.60685,5.60724,5.60397,5.60571,200000000.0
2007-01-02 19:00:00,5.60624,5.60775,5.60468,5.60565,214000000.0
2007-01-02 19:15:00,5.60569,5.60637,5.60403,5.60563,195000000.0
2007-01-02 19:30:00,5.60499,5.6076,5.60417,5.60684,199000000.0
2007-01-02 19:45:00,5.60656,5.60766,5.60416,5.60458,209000000.0
2007-01-02 20:00:00,5.6055,5.60801,5.60411,5.6071,198000000.0
2007-01-02 20:15:00,5.60766,5.60935,5.60681,5.60806,192000000.0
2007-01-02 20:30:00,5.60788,5.60993,5.60753,5.60842,218000000.0
2007-01-02 20:45:00,5.60781,5.60973,5.6068,5.60895,194000000.0
2007-01-02 21:00:00,5.60849,5.61013,5.60708,5.60848,200000000.0
2007-01-02 21:15:00,5.60876,5.6107,5.60846,5.60971,178000000.0
2007-01-02 21:30:00,5.60993,5.61164,5.60943,5.61072,212000000.0
2007-01-02 21:45:00,5.6101,5.61134,5.60862,5.61044,196000000.0
2007-01-02 22:00:00,5.61032,5.61112,5.6088,5.60986,210000000.0
2007-01-02 22:15:00,5.60979,5.6123,5.60966,5.61082,201000000.0
2007-01-02 22:30:00,5.61022,5.61099,5.60916,5.61001,179000000.0
2007-01-02 22:45:00,5.60988,5.6118,5.60812,5.60879,202000000.0
2007-01-02 23:00:00,5.60944,5.61031,5.60762,5.60882,194000000.0
2007-01-02 23:15:00,5.60887,5.61093,5.60753,5.60941,195000000.0
2007-01-02 23:30:00,5.60952,5.61054,5.60735,5.60954,214000000.0
2007-01-02 23:45:00,5.6093,5.61165,5.60897,5.61012,219000000.0
2007-01-03 00:00:00,5.61055,5.61242,5.60949,5.61029,195000000.0
2007-01-03 00:15:00,5.61038,5.61174,5.60846,5.60962,191000000.0
2007-01-03 00:30:00,5.60968,5.61053,5.60806,5.60913,205000000.0
2007-01-03 00:45:00,5.6093,5.61024,5.60837,5.60953,189000000.0
2007-01-03 01:00:00,5.6091,5.61055,5.60737,5.61,188000000.0
2007-01-03 01:15:00,5.61005,5.61064,5.60822,5.6097,192000000.0
2007-01-03 01:30:00,5.60975,5.61212,5.60912,5.61074,211000000.0
2007-01-03 01:45:00,5.61108,5.61281,5.60931,5.61107,196000000.0
2007-01-03 02:00:00,5.61044,5.61102,5.60875,5.60941,216000000.0
2007-01-03 02:15:00,5.60944,5.61114,5.6085,5.60901,203000000.0
2007-01-03 02:30:00,5.60851,5.60934,5.60536,5.60752,204000000.0
2007-01-03 02:45:00,5.60791,5.60834,5.60584,5.6074,200000000.0
2007-01-03 03:00:00,5.60788,5.60925,5.60655,5.60727,215000000.0
2007-01-03 03:15:00,5.60674,5.60844,5.60629,5.60638,183000000.0
2007-01-03 03:30:00,5.60613,5.6077,5.60517,5.60644,210000000.0
2007-01-03 03:45:00,5.60626,5.60752,5.60514,5.60639,190000000.0
2007-01-03 04:00:00,5.60705,5.60705,5.60506,5.60544,213000000.0
2007-01-03 04:15:00,5.60584,5.60611,5.60444,5.60506,172000000.0
2007-01-03 04:30:00,5.6049,5.6058,5.60435,5.60513,184000000.0
2007-01-03 04:45:00,5.60488,5.60615,5.60412,5.60475,199000000.0
2007-01-03 05:00:00,5.60476,5.60592,5.60457,5.60544,193000000.0
2007-01-03 05:15:00,5.60539,5.60629,5.60419,5.60507,212000000.0
2007-01-03 05:30:00,5.60475,5.60572,5.6035,5.6038,215000000.0
2007-01-03 05:45:00,5.60401,5.60545,5.60308,5.60392,209000000.0
2007-01-03 06:00:00,5.60432,5.60653,5.60365,5.60553,231000000.0
2007-01-03 06:15:00,5.60469,5.60836,5.60469,5.6069,208000000.0
2007-01-03 06:30:00,5.6075,5.60935,5.60584,5.60754,201000000.0
2007-01-03 06:45:00,5.60803,5.60837,5.6035,5.60519,189000000.0
2007-01-03 07:00:00,5.60549,5.6088,5.60408,5.60809,199000000.0
2007-01-03 07:15:00,5.6085,5.61038,5.60791,5.60927,234000000.0
2007-01-03 07:30:00,5.60906,5.61028,5.60803,5.60922,179000000.0
2007-01-03 07:45:00,5.60928,5.61085,5.60794,5.60941,188000000.0
2007-01-03 08:00:00,5.60974,5.61048,5.60633,5.60693,196000000.0
2007-01-03 08:15:00,5.60698,5.60961,5.60625,5.60698,179000000.0
2007-01-03 08:30:00,5.60738,5.60777,5.60532,5.60624,176000000.0
2007-01-03 08:45:00,5.60582,5.60955,5.60533,5.60777,227000000.0
2007-01-03 09:00:00,5.60785,5.61054,5.60666,5.60993,195000000.0
2007-01-03 09:15:00,5.60993,5.61359,5.60845,5.60985,214000000.0
2007-01-03 09:30:00,5.60981,5.61192,5.60858,5.60931,228000000.0
2007-01-03 09:45:00,5.60988,5.61177,5.60762,5.60887,218000000.0
2007-01-03 10:00:00,5.60769,5.61054,5.60585,5.60977,195000000.0
2007-01-03 10:15:00,5.60964,5.61184,5.60606,5.60805,194000000.0
2007-01-03 10:30:00,5.6084,5.61142,5.60778,5.61094,191000000.0
2007-01-03 10:45:00,5.61053,5.61152,5.6081,5.6109,176000000.0
2007-01-03 11:00:00,5.61015,5.61279,5.60972,5.61253,199000000.0
2007-01-03 11:15:00,5.61169,5.61739,5.61129,5.61525,203000000.0
2007-01-03 11:30:00,5.61539,5.61909,5.61477,5.61784,198000000.0
2007-01-03 11:45:00,5.61809,5.62001,5.61603,5.61699,182000000.0
2007-01-03 12:00:00,5.61752,5.62275,5.61752,5.62275,187000000.0
2007-01-03 12:15:00,5.62277,5.63327,5.62197,5.63103,183000000.0
2007-01-03 12:30:00,5.63146,5.63437,5.62873,5.62888,195000000.0
2007-01-03 12:45:00,5.63003,5.63305,5.62905,5.63087,193000000.0
2007-01-03 13:00:00,5.63158,5.63224,5.62832,5.63052,237000000.0
2007-01-03 13:15:00,5.63052,5.63086,5.62563,5.62582,203000000.0
2007-01-03 13:30:00,5.62724,5.63176,5.62597,5.63173,175000000.0
2007-01-03 13:45:00,5.63133,5.63251,5.62786,5.63251,181000000.0
2007-01-03 14:00:00,5.63267,5.63323,5.62889,5.63037,188000000.0
2007-01-03 14:15:00,5.62978,5.63075,5.62649,5.62668,193000000.0
2007-01-03 14:30:00,5.62731,5.62866,5.62452,5.62652,200000000.0
2007-01-03 14:45:00,5.62615,5.62888,5.62485,5.62768,187000000.0
2007-01-03 15:00:00,5.6276,5.63055,5.6258,5.63055,205000000.0
2007-01-03 15:15:00,5.63017,5.63017,5.61766,5.61942,198000000.0
2007-01-03 15:30:00,5.61752,5.62223,5.61644,5.62219,182000000.0
2007-01-03 15:45:00,5.62144,5.62821,5.6203,5.62672,230000000.0
2007-01-03 16:00:00,5.6274,5.62837,5.62405,5.62671,195000000.0
2007-01-03 16:15:00,5.62712,5.62976,5.62585,5.62817,182000000.0
2007-01-03 16:30:00,5.6279,5.63026,5.62596,5.62837,217000000.0
2007-01-03 16:45:00,5.62765,5.6326,5.6263,5.63157,177000000.0
2007-01-03 17:00:00,5.63392,5.65012,5.63207,5.6462,192000000.0
2007-01-03 17:15:00,5.64745,5.65106,5.64427,5.64922,188000000.0
2007-01-03 17:30:00,5.64987,5.65174,5.64401,5.64557,203000000.0
2007-01-03 17:45:00,5.64586,5.64587,5.642,5.64334,212000000.0
2007-01-03 18:00:00,5.64254,5.65179,5.64147,5.64992,203000000.0
2007-01-03 18:15:00,5.64948,5.65657,5.64729,5.65489,191000000.0
2007-01-03 18:30:00,5.65519,5.65811,5.65249,5.65471,208000000.0
2007-01-03 18:45:00,5.65488,5.65586,5.6528,5.65507,200000000.0
2007-01-03 19:00:00,5.6548,5.65644,5.6517,5.65459,214000000.0
2007-01-03 19:15:00,5.65479,5.66153,5.65403,5.65948,195000000.0
2007-01-03 19:30:00,5.65762,5.65929,5.65621,5.65806,199000000.0
2007-01-03 19:45:00,5.6584,5.65897,5.65554,5.65768,209000000.0
2007-01-03 20:00:00,5.65753,5.65977,5.65606,5.65769,198000000.0
2007-01-03 20:15:00,5.65839,5.66044,5.65645,5.65928,192000000.0
2007-01-03 20:30:00,5.65915,5.65957,5.65667,5.65795,218000000.0
2007-01-03 20:45:00,5.65727,5.6613,5.65727,5.66078,194000000.0
2007-01-03 21:00:00,5.66017,5.66175,5.65176,5.65472,200000000.0
2007-01-03 21:15:00,5.65475,5.65808,5.6519,5.65526,178000000.0
2007-01-03 21:30:00,5.65529,5.6566,5.65329,5.65482,212000000.0
2007-01-03 21:45:00,5.65456,5.65612,5.65289,5.65517,196000000.0
2007-01-03 22:00:00,5.65579,5.65707,5.65325,5.65458,210000000.0
2007-01-03 22:15:00,5.65486,5.65642,5.6536,5.65622,201000000.0
2007-01-03 22:30:00,5.6565,5.65831,5.65453,5.65815,179000000.0
2007-01-03 22:45:00,5.65789,5.65855,5.65515,5.65716,202000000.0
2007-01-03 23:00:00,5.65785,5.65865,5.65602,5.65602,194000000.0
2007-01-03 23:15:00,5.6563,5.65813,5.65501,5.65557,195000000.0
2007-01-03 23:30:00,5.65722,5.65743,5.65531,5.657,214000000.0
2007-01-03 23:45:00,5.65703,5.65703,5.65255,5.65279,219000000.0
2007-01-04 00:00:00,5.65295,5.65599,5.65113,5.65468,195000000.0
2007-01-04 00:15:00,5.65429,5.65626,5.65266,5.65296,191000000.0
2007-01-04 00:30:00,5.65314,5.65422,5.65223,5.65275,205000000.0
2007-01-04 00:45:00,5.65282,5.65666,5.65244,5.65626,189000000.0
2007-01-04 01:00:00,5.65562,5.65597,5.65285,5.65519,188000000.0
2007-01-04 01:15:00,5.6556,5.6556,5.65237,5.65263,192000000.0
2007-01-04 01:30:00,5.65268,5.65417,5.65216,5.65394,211000000.0
2007-01-04 01:45:00,5.6538,5.6546,5.65245,5.65302,196000000.0
2007-01-04 02:00:00,5.65367,5.65441,5.65216,5.65288,216000000.0
2007-01-04 02:15:00,5.65313,5.65521,5.65219,5.65512,203000000.0
2007-01-04 02:30:00,5.65387,5.6568,5.65378,5.65672,204000000.0
2007-01-04 02:45:00,5.65652,5.65821,5.65505,5.65586,200000000.0
2007-01-04 03:00:00,5.65552,5.65637,5.6523,5.6523,215000000.0
2007-01-04 03:15:00,5.65299,5.65512,5.65201,5.65358,183000000.0
2007-01-04 03:30:00,5.65283,5.65429,5.6513,5.65209,210000000.0
2007-01-04 03:45:00,5.65129,5.65499,5.65129,5.65437,190000000.0
2007-01-04 04:00:00,5.6547,5.65503,5.65228,5.65341,213000000.0
2007-01-04 04:15:00,5.65305,5.65401,5.65146,5.65177,172000000.0
2007-01-04 04:30:00,5.65211,5.65384,5.65138,5.6533,184000000.0
2007-01-04 04:45:00,5.65344,5.65437,5.65161,5.65172,199000000.0
2007-01-04 05:00:00,5.65157,5.65308,5.64968,5.65052,193000000.0
2007-01-04 05:15:00,5.6507,5.65188,5.6495,5.65092,212000000.0
2007-01-04 05:30:00,5.65028,5.65254,5.65017,5.65143,215000000.0
2007-01-04 05:45:00,5.65145,5.65177,5.64933,5.65101,209000000.0
2007-01-04 06:00:00,5.65092,5.65212,5.64956,5.65165,231000000.0
2007-01-04 06:15:00,5.65159,5.6521,5.64939,5.65124,208000000.0
2007-01-04 06:30:00,5.6515,5.65298,5.65028,5.65199,201000000.0
2007-01-04 06:45:00,5.65182,5.65444,5.65092,5.65336,189000000.0
2007-01-04 07:00:00,5.65304,5.65476,5.652,5.65272,199000000.0
2007-01-04 07:15:00,5.65273,5.65276,5.65092,5.6519,234000000.0
2007-01-04 07:30:00,5.6517,5.65408,5.65102,5.6538,179000000.0
2007-01-04 07:45:00,5.65238,5.65297,5.65058,5.65225,188000000.0
2007-01-04 08:00:00,5.6521,5.65564,5.65163,5.65549,196000000.0
2007-01-04 08:15:00,5.65535,5.65773,5.65351,5.65608,179000000.0
2007-01-04 08:30:00,5.6566,5.65948,5.6558,5.65778,176000000.0
2007-01-04 08:45:00,5.65594,5.65956,5.65503,5.65786,227000000.0
2007-01-04 09:00:00,5.65818,5.65818,5.65425,5.65552,195000000.0
2007-01-04 09:15:00,5.65548,5.65548,5.6507,5.65246,214000000.0
2007-01-04 09:30:00,5.65309,5.65393,5.64887,5.65077,228000000.0
2007-01-04 09:45:00,5.6506,5.65341,5.6479,5.65252,218000000.0
2007-01-04 10:00:00,5.65241,5.66314,5.65112,5.66159,195000000.0
2007-01-04 10:15:00,5.66105,5.66787,5.65878,5.6675,194000000.0
2007-01-04 10:30:00,5.6668,5.67122,5.6661,5.66791,191000000.0
2007-01-04 10:45:00,5.66739,5.67632,5.66603,5.67441,176000000.0
2007-01-04 11:00:00,5.67395,5.67474,5.66993,5.67416,199000000.0
2007-01-04 11:15:00,5.6742,5.67839,5.67194,5.67808,203000000.0
2007-01-04 11:30:00,5.67713,5.68358,5.67652,5.68002,198000000.0
2007-01-04 11:45:00,5.68019,5.68033,5.67608,5.67738,182000000.0
2007-01-04 12:00:00,5.67845,5.68005,5.67559,5.6785,187000000.0
2007-01-04 12:15:00,5.67842,5.68046,5.67725,5.67897,183000000.0
2007-01-04 12:30:00,5.67857,5.68326,5.6782,5.68099,195000000.0
2007-01-04 12:45:00,5.68013,5.68834,5.68,5.68693,193000000.0
2007-01-04 13:00:00,5.68595,5.68797,5.68229,5.6836,237000000.0
2007-01-04 13:15:00,5.68373,5.68481,5.67873,5.6803,203000000.0
2007-01-04 13:30:00,5.68011,5.68352,5.67828,5.68348,175000000.0
2007-01-04 13:45:00,5.68415,5.68444,5.68083,5.68267,181000000.0
2007-01-04 14:00:00,5.6818,5.68291,5.67822,5.67935,188000000.0
2007-01-04 14:15:00,5.67908,5.68326,5.67701,5.68256,193000000.0
2007-01-04 14:30:00,5.68239,5.68317,5.67985,5.68224,200000000.0
2007-01-04 14:45:00,5.68096,5.68373,5.6776,5.6784,187000000.0
2007-01-04 15:00:00,5.67905,5.68203,5.67692,5.68163,205000000.0
2007-01-04 15:15:00,5.68095,5.68293,5.67876,5.68231,198000000.0
2007-01-04 15:30:00,5.68309,5.68456,5.6763,5.6807,182000000.0
2007-01-04 15:45:00,5.68101,5.68434,5.67773,5.68014,230000000.0
2007-01-04 16:00:00,5.68005,5.68852,5.67856,5.68846,195000000.0
2007-01-04 16:15:00,5.68727,5.69053,5.68414,5.68618,182000000.0
2007-01-04 16:30:00,5.68576,5.68949,5.68465,5.68859,217000000.0
2007-01-04 16:45:00,5.68824,5.69101,5.68627,5.68891,177000000.0
2007-01-04 17:00:00,5.68784,5.68881,5.67575,5.67976,192000000.0
2007-01-04 17:15:00,5.67989,5.68939,5.67862,5.68744,188000000.0
2007-01-04 17:30:00,5.68728,5.68921,5.68242,5.68391,203000000.0
2007-01-04 17:45:00,5.68438,5.6893,5.68255,5.68898,212000000.0
2007-01-04 18:00:00,5.68775,5.69405,5.68552,5.69259,203000000.0
2007-01-04 18:15:00,5.69218,5.69218,5.68739,5.68799,191000000.0
2007-01-04 18:30:00,5.68782,5.69032,5.685,5.68639,208000000.0
2007-01-04 18:45:00,5.68583,5.68732,5.68312,5.68634,200000000.0
2007-01-04 19:00:00,5.68515,5.68765,5.68299,5.68371,214000000.0
2007-01-04 19:15:00,5.6833,5.68715,5.68256,5.68715,195000000.0
2007-01-04 19:30:00,5.68676,5.68879,5.68374,5.6854,199000000.0
2007-01-04 19:45:00,5.68553,5.68704,5.68315,5.68613,209000000.0
2007-01-04 20:00:00,5.68533,5.68714,5.6828,5.686,198000000.0
2007-01-04 20:15:00,5.68646,5.68748,5.68471,5.68679,192000000.0
2007-01-04 20:30:00,5.68707,5.68727,5.68415,5.68598,218000000.0
2007-01-04 20:45:00,5.686,5.68694,5.68439,5.68655,194000000.0
2007-01-04 21:00:00,5.68712,5.68975,5.68547,5.68813,200000000.0
2007-01-04 21:15:00,5.6881,5.69106,5.6868,5.68948,178000000.0
2007-01-04 21:30:00,5.68911,5.69098,5.68752,5.68776,212000000.0
2007-01-04 21:45:00,5.68861,5.68988,5.68622,5.68885,196000000.0
2007-01-04 22:00:00,5.68952,5.69025,5.68827,5.68922,210000000.0
2007-01-04 22:15:00,5.68909,5.69229,5.68874,5.69116,201000000.0
2007-01-04 22:30:00,5.69083,5.69345,5.68999,5.69159,179000000.0
2007-01-04 22:45:00,5.69113,5.6923,5.68991,5.69074,202000000.0
2007-01-04 23:00:00,5.69148,5.69229,5.68883,5.68954,194000000.0
2007-01-04 23:15:00,5.68961,5.69143,5.68851,5.68941,195000000.0
2007-01-04 23:30:00,5.68946,5.69186,5.68909,5.68967,214000000.0
2007-01-04 23:45:00,5.68989,5.69173,5.68886,5.68978,219000000.0
2007-01-05 00:00:00,5.68992,5.69086,5.6866,5.68755,195000000.0
2007-01-05 00:15:00,5.68739,5.6893,5.68661,5.68699,191000000.0
2007-01-05 00:30:00,5.68681,5.68965,5.68631,5.68748,205000000.0
2007-01-05 00:45:00,5.68761,5.68905,5.68543,5.68678,189000000.0
2007-01-05 01:00:00,5.68645,5.68972,5.6856,5.68818,188000000.0
2007-01-05 01:15:00,5.68957,5.68957,5.68673,5.68888,192000000.0
2007-01-05 01:30:00,5.68856,5.68944,5.68558,5.68602,211000000.0
2007-01-05 01:45:00,5.68692,5.68869,5.68463,5.68748,196000000.0
2007-01-05 02:00:00,5.68803,5.68901,5.68497,5.68598,216000000.0
2007-01-05 02:15:00,5.68679,5.68863,5.6853,5.68802,203000000.0
2007-01-05 02:30:00,5.68847,5.69157,5.68705,5.68981,204000000.0
2007-01-05 02:45:00,5.68925,5.69361,5.68925,5.69328,200000000.0
2007-01-05 03:00:00,5.69234,5.69288,5.69013,5.69085,215000000.0
2007-01-05 03:15:00,5.69056,5.69118,5.68607,5.68784,183000000.0
2007-01-05 03:30:00,5.6882,5.6903,5.68692,5.68878,210000000.0
2007-01-05 03:45:00,5.69014,5.69102,5.68771,5.69025,190000000.0
2007-01-05 04:00:00,5.68994,5.69115,5.68848,5.68977,213000000.0
2007-01-05 04:15:00,5.68985,5.69173,5.68952,5.6904,172000000.0
2007-01-05 04:30:00,5.69049,5.69201,5.69004,5.6907,184000000.0
2007-01-05 04:45:00,5.69255,5.6947,5.68996,5.69348,199000000.0
2007-01-05 05:00:00,5.6934,5.69945,5.69338,5.69671,193000000.0
2007-01-05 05:15:00,5.69634,5.69805,5.69451,5.695,212000000.0
2007-01-05 05:30:00,5.69463,5.69622,5.69073,5.69435,215000000.0
2007-01-05 05:45:00,5.69374,5.69649,5.69319,5.69415,209000000.0
2007-01-05 06:00:00,5.69451,5.69771,5.69391,5.69707,231000000.0
2007-01-05 06:15:00,5.69666,5.6982,5.69554,5.69667,208000000.0
2007-01-05 06:30:00,5.69641,5.69857,5.69588,5.69677,201000000.0
2007-01-05 06:45:00,5.6974,5.6983,5.69529,5.69611,189000000.0
2007-01-05 07:00:00,5.69595,5.69698,5.69407,5.69555,199000000.0
2007-01-05 07:15:00,5.69564,5.69678,5.69333,5.69498,234000000.0
2007-01-05 07:30:00,5.69504,5.69571,5.6919,5.69312,179000000.0
2007-01-05 07:45:00,5.69373,5.69494,5.69218,5.69297,188000000.0
2007-01-05 08:00:00,5.69245,5.69469,5.69188,5.69357,196000000.0
2007-01-05 08:15:00,5.69409,5.69538,5.6929,5.69303,179000000.0
2007-01-05 08:30:00,5.69328,5.69483,5.68914,5.68987,176000000.0
2007-01-05 08:45:00,5.68951,5.69007,5.68613,5.68794,227000000.0
2007-01-05 09:00:00,5.68862,5.6908,5.68654,5.69021,195000000.0
2007-01-05 09:15:00,5.69023,5.6953,5.68722,5.68865,214000000.0
2007-01-05 09:30:00,5.68909,5.69019,5.68562,5.68814,228000000.0
2007-01-05 09:45:00,5.68879,5.68879,5.68084,5.68282,218000000.0
2007-01-05 10:00:00,5.6838,5.6869,5.68222,5.68542,195000000.0
2007-01-05 10:15:00,5.68586,5.68978,5.68248,5.68821,194000000.0
2007-01-05 10:30:00,5.68936,5.69019,5.68725,5.68814,191000000.0
2007-01-05 10:45:00,5.68777,5.69395,5.68753,5.68964,176000000.0
2007-01-05 11:00:00,5.68932,5.69155,5.68734,5.68833,199000000.0
2007-01-05 11:15:00,5.68956,5.69128,5.68772,5.69045,203000000.0
2007-01-05 11:30:00,5.69021,5.69073,5.68433,5.68514,198000000.0
2007-01-05 11:45:00,5.68416,5.68821,5.68303,5.68483,182000000.0
2007-01-05 12:00:00,5.68582,5.68582,5.68279,5.68432,187000000.0
2007-01-05 12:15:00,5.68477,5.68588,5.68187,5.68354,183000000.0
2007-01-05 12:30:00,5.68358,5.68587,5.68113,5.68405,195000000.0
2007-01-05 12:45:00,5.68398,5.68608,5.68239,5.684,193000000.0
2007-01-05 13:00:00,5.68378,5.68805,5.68307,5.68565,237000000.0
2007-01-05 13:15:00,5.68591,5.6879,5.68373,5.68531,203000000.0
2007-01-05 13:30:00,5.68565,5.68589,5.68251,5.68467,175000000.0
2007-01-05 13:45:00,5.68519,5.68939,5.68488,5.68878,181000000.0
2007-01-05 14:00:00,5.68843,5.69083,5.68763,5.68833,188000000.0
2007-01-05 14:15:00,5.68872,5.6909,5.68722,5.68907,193000000.0
2007-01-05 14:30:00,5.68881,5.69114,5.68823,5.69032,200000000.0
2007-01-05 14:45:00,5.69195,5.69354,5.68718,5.68948,187000000.0
2007-01-05 15:00:00,5.6894,5.69107,5.68848,5.69054,205000000.0
2007-01-05 15:15:00,5.69064,5.69188,5.68698,5.68944,198000000.0
2007-01-05 15:30:00,5.69334,5.72612,5.69334,5.72544,182000000.0
2007-01-05 15:45:00,5.72495,5.72923,5.72191,5.72647,230000000.0
2007-01-05 16:00:00,5.72562,5.7278,5.72263,5.72647,195000000.0
2007-01-05 16:15:00,5.72585,5.72683,5.72312,5.72424,182000000.0
2007-01-05 16:30:00,5.72507,5.72628,5.72086,5.72216,217000000.0
2007-01-05 16:45:00,5.72184,5.72324,5.71988,5.72104,177000000.0
2007-01-05 17:00:00,5.72143,5.72502,5.72079,5.72327,192000000.0
2007-01-05 17:15:00,5.72306,5.72309,5.71787,5.72094,188000000.0
2007-01-05 17:30:00,5.72064,5.72281,5.71862,5.72156,203000000.0
2007-01-05 17:45:00,5.72213,5.73145,5.71959,5.73096,212000000.0
2007-01-05 18:00:00,5.731,5.73528,5.72815,5.73024,203000000.0
2007-01-05 18:15:00,5.72931,5.73071,5.72497,5.73071,191000000.0
2007-01-05 18:30:00,5.73124,5.73124,5.72363,5.72793,208000000.0
2007-01-05 18:45:00,5.72748,5.72892,5.72429,5.7252,200000000.0
2007-01-05 19:00:00,5.72499,5.7253,5.7212,5.72339,214000000.0
2007-01-05 19:15:00,5.72199,5.72466,5.72013,5.72207,195000000.0
2007-01-05 19:30:00,5.72257,5.72906,5.72229,5.72667,199000000.0
2007-01-05 19:45:00,5.72625,5.72789,5.72429,5.72568,209000000.0
2007-01-05 20:00:00,5.72644,5.72776,5.72495,5.7271,198000000.0
2007-01-05 20:15:00,5.7273,5.72893,5.72603,5.72692,192000000.0
2007-01-05 20:30:00,5.72804,5.72873,5.72515,5.72529,218000000.0
2007-01-05 20:45:00,5.72552,5.72661,5.72432,5.72534,194000000.0
2007-01-05 21:00:00,5.724,5.72517,5.7224,5.72266,200000000.0
2007-01-05 21:15:00,5.72286,5.72409,5.72032,5.72032,178000000.0
2007-01-05 21:30:00,5.72063,5.72384,5.71981,5.72225,212000000.0
2007-01-05 21:45:00,5.72207,5.72418,5.72034,5.72283,196000000.0
2007-01-05 22:00:00,5.72299,5.7247,5.72131,5.72234,210000000.0
2007-01-05 22:15:00,5.72247,5.72301,5.72084,5.72265,201000000.0
2007-01-05 22:30:00,5.72301,5.72458,5.72067,5.72197,179000000.0
2007-01-05 22:45:00,5.72197,5.72616,5.72197,5.72521,202000000.0
2007-01-05 23:00:00,5.72547,5.72658,5.72366,5.7258,194000000.0
2007-01-05 23:15:00,5.72591,5.72591,5.72123,5.72397,195000000.0
2007-01-05 23:30:00,5.72369,5.72511,5.72239,5.72334,214000000.0
2007-01-05 23:45:00,5.72342,5.72649,5.72328,5.72443,219000000.0
2007-01-08 02:00:00,5.72354,5.7289,5.72294,5.7279,216000000.0
2007-01-08 02:15:00,5.72815,5.73002,5.72663,5.72785,203000000.0
2007-01-08 02:30:00,5.72826,5.73266,5.72655,5.73147,204000000.0
2007-01-08 02:45:00,5.73149,5.73329,5.72909,5.72942,200000000.0
2007-01-08 03:00:00,5.72914,5.72976,5.72374,5.72461,215000000.0
2007-01-08 03:15:00,5.72433,5.72557,5.72266,5.72353,183000000.0
2007-01-08 03:30:00,5.72378,5.72555,5.72246,5.72341,210000000.0
2007-01-08 03:45:00,5.72329,5.72815,5.72305,5.72775,190000000.0
2007-01-08 04:00:00,5.72731,5.73033,5.7268,5.72786,213000000.0
2007-01-08 04:15:00,5.72825,5.72969,5.72652,5.72905,172000000.0
2007-01-08 04:30:00,5.72875,5.72937,5.72708,5.72846,184000000.0
2007-01-08 04:45:00,5.72875,5.72907,5.72685,5.72798,199000000.0
2007-01-08 05:00:00,5.7275,5.72894,5.72641,5.7271,193000000.0
2007-01-08 05:15:00,5.72751,5.72873,5.72621,5.72771,212000000.0
2007-01-08 05:30:00,5.72721,5.72887,5.72652,5.72711,215000000.0
2007-01-08 05:45:00,5.72851,5.72958,5.72725,5.72872,209000000.0
2007-01-08 06:00:00,5.72816,5.72922,5.72664,5.72749,231000000.0
2007-01-08 06:15:00,5.72754,5.72888,5.72641,5.72732,208000000.0
2007-01-08 06:30:00,5.72742,5.7299,5.72692,5.72861,201000000.0
2007-01-08 06:45:00,5.72843,5.72959,5.72607,5.72664,189000000.0
2007-01-08 07:00:00,5.72653,5.72856,5.72626,5.72728,199000000.0
2007-01-08 07:15:00,5.72711,5.72855,5.72555,5.72559,234000000.0
2007-01-08 07:30:00,5.72519,5.72682,5.72176,5.72352,179000000.0
2007-01-08 07:45:00,5.72279,5.72438,5.72168,5.7242,188000000.0
2007-01-08 08:00:00,5.72383,5.72662,5.72232,5.72465,196000000.0
2007-01-08 08:15:00,5.72471,5.7254,5.72148,5.72211,179000000.0
2007-01-08 08:30:00,5.72181,5.72385,5.72033,5.72254,176000000.0
2007-01-08 08:45:00,5.7235,5.72505,5.71992,5.72083,227000000.0
2007-01-08 09:00:00,5.72148,5.72446,5.71928,5.72235,195000000.0
2007-01-08 09:15:00,5.72308,5.72351,5.71665,5.7216,214000000.0
2007-01-08 09:30:00,5.72178,5.72737,5.72014,5.72427,228000000.0
2007-01-08 09:45:00,5.72378,5.72611,5.72045,5.72611,218000000.0
2007-01-08 10:00:00,5.72754,5.72839,5.72425,5.72524,195000000.0
2007-01-08 10:15:00,5.72482,5.72618,5.72196,5.72287,194000000.0
2007-01-08 10:30:00,5.72243,5.72312,5.71819,5.722,191000000.0
2007-01-08 10:45:00,5.72161,5.72223,5.71428,5.71795,176000000.0
2007-01-08 11:00:00,5.71819,5.72049,5.71567,5.71989,199000000.0
2007-01-08 11:15:00,5.71993,5.72081,5.71757,5.71983,203000000.0
2007-01-08 11:30:00,5.71948,5.72089,5.7174,5.71869,198000000.0
2007-01-08 11:45:00,5.71834,5.72442,5.71719,5.72261,182000000.0
2007-01-08 12:00:00,5.72329,5.72438,5.72154,5.72261,187000000.0
2007-01-08 12:15:00,5.72412,5.72532,5.72144,5.72352,183000000.0
2007-01-08 12:30:00,5.7231,5.72352,5.71947,5.72106,195000000.0
2007-01-08 12:45:00,5.72086,5.72352,5.7189,5.72159,193000000.0
2007-01-08 13:00:00,5.72186,5.72286,5.7189,5.71988,237000000.0
2007-01-08 13:15:00,5.72006,5.7218,5.71913,5.72063,203000000.0
2007-01-08 13:30:00,5.72075,5.72263,5.7191,5.72088,175000000.0
2007-01-08 13:45:00,5.72094,5.72419,5.71938,5.72233,181000000.0
2007-01-08 14:00:00,5.7226,5.7241,5.72124,5.72293,188000000.0
2007-01-08 14:15:00,5.72191,5.72564,5.72191,5.72354,193000000.0
2007-01-08 14:30:00,5.7244,5.7244,5.71881,5.72035,200000000.0
2007-01-08 14:45:00,5.72035,5.72201,5.71931,5.72004,187000000.0
2007-01-08 15:00:00,5.72051,5.72511,5.71885,5.7245,205000000.0
2007-01-08 15:15:00,5.72354,5.72736,5.72184,5.72566,198000000.0
2007-01-08 15:30:00,5.72626,5.73142,5.7237,5.72954,182000000.0
2007-01-08 15:45:00,5.73022,5.73802,5.72647,5.73749,230000000.0
2007-01-08 16:00:00,5.73745,5.73836,5.72649,5.72748,195000000.0
2007-01-08 16:15:00,5.7279,5.72971,5.72212,5.72335,182000000.0
2007-01-08 16:30:00,5.7248,5.72639,5.72215,5.72384,217000000.0
2007-01-08 16:45:00,5.72355,5.72531,5.71845,5.72066,177000000.0
2007-01-08 17:00:00,5.72083,5.72163,5.71455,5.71976,192000000.0
2007-01-08 17:15:00,5.71917,5.7225,5.71761,5.72046,188000000.0
2007-01-08 17:30:00,5.72129,5.72386,5.71995,5.72169,203000000.0
2007-01-08 17:45:00,5.72124,5.72229,5.71873,5.72148,212000000.0
2007-01-08 18:00:00,5.72146,5.72332,5.71988,5.72191,203000000.0
2007-01-08 18:15:00,5.72025,5.72552,5.71963,5.72436,191000000.0
2007-01-08 18:30:00,5.72367,5.72442,5.71909,5.72028,208000000.0
2007-01-08 18:45:00,5.72077,5.72215,5.71205,5.71644,200000000.0
2007-01-08 19:00:00,5.71573,5.7178,5.71127,5.71691,214000000.0
2007-01-08 19:15:00,5.71644,5.717,5.71344,5.71554,195000000.0
2007-01-08 19:30:00,5.71656,5.71749,5.71456,5.71687,199000000.0
2007-01-08 19:45:00,5.71683,5.71942,5.71399,5.71485,209000000.0
2007-01-08 20:00:00,5.71452,5.71731,5.71071,5.7161,198000000.0
2007-01-08 20:15:00,5.71679,5.717,5.71407,5.71554,192000000.0
2007-01-08 20:30:00,5.71488,5.7186,5.71405,5.71534,218000000.0
2007-01-08 20:45:00,5.71559,5.71713,5.71048,5.71712,194000000.0
2007-01-08 21:00:00,5.71597,5.72175,5.7147,5.7184,200000000.0
2007-01-08 21:15:00,5.71851,5.71902,5.7166,5.71679,178000000.0
2007-01-08 21:30:00,5.71663,5.7194,5.71595,5.71702,212000000.0
2007-01-08 21:45:00,5.7163,5.71924,5.71549,5.71798,196000000.0
2007-01-08 22:00:00,5.71679,5.71856,5.71534,5.71758,210000000.0
2007-01-08 22:15:00,5.71772,5.71861,5.71556,5.71579,201000000.0
2007-01-08 22:30:00,5.71615,5.71824,5.71552,5.71726,179000000.0
2007-01-08 22:45:00,5.7167,5.71816,5.71538,5.71762,202000000.0
2007-01-08 23:00:00,5.7169,5.71863,5.71578,5.71781,194000000.0
2007-01-08 23:15:00,5.71784,5.71861,5.71524,5.71632,195000000.0
2007-01-08 23:30:00,5.71657,5.71775,5.71434,5.71449,214000000.0
2007-01-08 23:45:00,5.71479,5.7168,5.71378,5.71527,219000000.0
2007-01-09 00:00:00,5.71558,5.71694,5.71403,5.71625,195000000.0
2007-01-09 00:15:00,5.71595,5.71701,5.71276,5.71293,191000000.0
2007-01-09 00:30:00,5.71274,5.71544,5.71274,5.71457,205000000.0
2007-01-09 00:45:00,5.7142,5.71487,5.71236,5.71357,189000000.0
2007-01-09 01:00:00,5.71375,5.71641,5.71247,5.71383,188000000.0
2007-01-09 01:15:00,5.71423,5.71546,5.71226,5.71396,192000000.0
2007-01-09 01:30:00,5.71364,5.71523,5.71144,5.71144,211000000.0
2007-01-09 01:45:00,5.71109,5.71359,5.70815,5.70903,196000000.0
2007-01-09 02:00:00,5.70981,5.71118,5.70686,5.70774,216000000.0
2007-01-09 02:15:00,5.70813,5.70928,5.70506,5.7056,203000000.0
2007-01-09 02:30:00,5.70614,5.70878,5.70559,5.70661,204000000.0
2007-01-09 02:45:00,5.70695,5.71048,5.70488,5.70653,200000000.0
2007-01-09 03:00:00,5.70602,5.70765,5.70405,5.70702,215000000.0
2007-01-09 03:15:00,5.70697,5.70866,5.70581,5.70737,183000000.0
2007-01-09 03:30:00,5.70721,5.70989,5.70665,5.70947,210000000.0
2007-01-09 03:45:00,5.70878,5.71264,5.70666,5.71177,190000000.0
2007-01-09 04:00:00,5.71248,5.71328,5.7095,5.70984,213000000.0
2007-01-09 04:15:00,5.70941,5.71196,5.70931,5.71099,172000000.0
2007-01-09 04:30:00,5.7105,5.71252,5.70953,5.71096,184000000.0
2007-01-09 04:45:00,5.71087,5.71236,5.70936,5.71026,199000000.0
2007-01-09 05:00:00,5.71019,5.71212,5.70761,5.70805,193000000.0
2007-01-09 05:15:00,5.70811,5.70945,5.7064,5.70732,212000000.0
2007-01-09 05:30:00,5.70737,5.70962,5.70619,5.7065,215000000.0
2007-01-09 05:45:00,5.70675,5.70826,5.70579,5.70684,209000000.0
2007-01-09 06:00:00,5.7073,5.7091,5.70562,5.70711,231000000.0
2007-01-09 06:15:00,5.70704,5.7091,5.70584,5.70693,208000000.0
2007-01-09 06:30:00,5.70684,5.71066,5.70664,5.70897,201000000.0
2007-01-09 06:45:00,5.70802,5.70962,5.70608,5.70905,189000000.0
2007-01-09 07:00:00,5.70768,5.71014,5.70713,5.70843,199000000.0
2007-01-09 07:15:00,5.7081,5.71011,5.70679,5.7086,234000000.0
2007-01-09 07:30:00,5.70818,5.71001,5.7076,5.70815,179000000.0
2007-01-09 07:45:00,5.70811,5.71139,5.70811,5.71139,188000000.0
2007-01-09 08:00:00,5.71125,5.71223,5.70758,5.70845,196000000.0
2007-01-09 08:15:00,5.70851,5.71021,5.70673,5.70842,179000000.0
2007-01-09 08:30:00,5.70919,5.71195,5.7084,5.70983,176000000.0
2007-01-09 08:45:00,5.70989,5.71231,5.70968,5.71075,227000000.0
2007-01-09 09:00:00,5.70974,5.71183,5.70892,5.71033,195000000.0
2007-01-09 09:15:00,5.71046,5.71188,5.70741,5.7096,214000000.0
2007-01-09 09:30:00,5.71014,5.71068,5.70532,5.7066,228000000.0
2007-01-09 09:45:00,5.70646,5.70814,5.70296,5.70814,218000000.0
2007-01-09 10:00:00,5.70934,5.71272,5.70718,5.71215,195000000.0
2007-01-09 10:15:00,5.71194,5.71209,5.70796,5.70892,194000000.0
2007-01-09 10:30:00,5.70928,5.71273,5.70904,5.7113,191000000.0
2007-01-09 10:45:00,5.71151,5.71494,5.71012,5.7136,176000000.0
2007-01-09 11:00:00,5.71367,5.71385,5.71099,5.71272,199000000.0
2007-01-09 11:15:00,5.71274,5.71356,5.71091,5.71315,203000000.0
2007-01-09 11:30:00,5.71288,5.71555,5.71207,5.71304,198000000.0
2007-01-09 11:45:00,5.71321,5.71421,5.71062,5.71125,182000000.0
2007-01-09 12:00:00,5.71151,5.71541,5.71109,5.71348,187000000.0
2007-01-09 12:15:00,5.71341,5.71554,5.71271,5.71377,183000000.0
2007-01-09 12:30:00,5.71482,5.71559,5.71247,5.71471,195000000.0
2007-01-09 12:45:00,5.71463,5.71492,5.71165,5.7118,193000000.0
2007-01-09 13:00:00,5.71181,5.71283,5.70928,5.71183,237000000.0
2007-01-09 13:15:00,5.71199,5.71438,5.71098,5.71283,203000000.0
2007-01-09 13:30:00,5.71257,5.7178,5.71191,5.71601,175000000.0
2007-01-09 13:45:00,5.71641,5.71826,5.71496,5.71669,181000000.0
2007-01-09 14:00:00,5.71698,5.72086,5.7156,5.71702,188000000.0
2007-01-09 14:15:00,5.71699,5.72186,5.71643,5.72063,193000000.0
2007-01-09 14:30:00,5.7218,5.72398,5.72015,5.72228,200000000.0
2007-01-09 14:45:00,5.72214,5.72237,5.71796,5.72162,187000000.0
2007-01-09 15:00:00,5.7214,5.72168,5.71822,5.71986,205000000.0
2007-01-09 15:15:00,5.71995,5.72059,5.71522,5.71542,198000000.0
2007-01-09 15:30:00,5.71564,5.72171,5.7154,5.72171,182000000.0
2007-01-09 15:45:00,5.72044,5.72168,5.71694,5.71996,230000000.0
2007-01-09 16:00:00,5.71915,5.72627,5.71915,5.72394,195000000.0
2007-01-09 16:15:00,5.72301,5.72725,5.7207,5.72346,182000000.0
2007-01-09 16:30:00,5.72402,5.72406,5.7195,5.72385,217000000.0
2007-01-09 16:45:00,5.72398,5.72917,5.72237,5.72699,177000000.0
2007-01-09 17:00:00,5.72729,5.72801,5.72314,5.72725,192000000.0
2007-01-09 17:15:00,5.72501,5.72755,5.72384,5.72447,188000000.0
2007-01-09 17:30:00,5.72443,5.73231,5.72353,5.73055,203000000.0
2007-01-09 17:45:00,5.73006,5.73076,5.72637,5.72801,212000000.0
2007-01-09 18:00:00,5.72743,5.72908,5.72476,5.72832,203000000.0
2007-01-09 18:15:00,5.72861,5.73066,5.72585,5.72852,191000000.0
2007-01-09 18:30:00,5.72912,5.73089,5.72547,5.729,208000000.0
2007-01-09 18:45:00,5.7292,5.73278,5.72745,5.73012,200000000.0
2007-01-09 19:00:00,5.73009,5.73042,5.72571,5.72926,214000000.0
2007-01-09 19:15:00,5.72867,5.72979,5.72545,5.72733,195000000.0
2007-01-09 19:30:00,5.72679,5.72775,5.72445,5.72673,199000000.0
2007-01-09 19:45:00,5.72464,5.72705,5.7209,5.72361,209000000.0
2007-01-09 20:00:00,5.7236,5.72456,5.72148,5.72314,198000000.0
2007-01-09 20:15:00,5.7238,5.72409,5.72157,5.72291,192000000.0
2007-01-09 20:30:00,5.72283,5.72481,5.7201,5.72326,218000000.0
2007-01-09 20:45:00,5.72262,5.72482,5.72214,5.72318,194000000.0
2007-01-09 21:00:00,5.7228,5.72511,5.72246,5.72256,200000000.0
2007-01-09 21:15:00,5.72326,5.72689,5.72219,5.72441,178000000.0
2007-01-09 21:30:00,5.72437,5.72574,5.72355,5.72417,212000000.0
2007-01-09 21:45:00,5.72409,5.72826,5.72376,5.72748,196000000.0
2007-01-09 22:00:00,5.72768,5.72856,5.72579,5.72678,210000000.0
2007-01-09 22:15:00,5.72762,5.72797,5.72526,5.72728,201000000.0
2007-01-09 22:30:00,5.72567,5.72785,5.72531,5.72775,179000000.0
2007-01-09 22:45:00,5.72671,5.72925,5.72634,5.72884,202000000.0
2007-01-09 23:00:00,5.72828,5.72892,5.72669,5.72725,194000000.0
2007-01-09 23:15:00,5.72798,5.72904,5.72522,5.72808,195000000.0
2007-01-09 23:30:00,5.72714,5.72802,5.72588,5.72779,214000000.0
2007-01-09 23:45:00,5.72742,5.72803,5.72571,5.72649,219000000.0
2007-01-10 00:00:00,5.7266,5.728,5.72476,5.7257,195000000.0
2007-01-10 00:15:00,5.72604,5.7274,5.72471,5.7274,191000000.0
2007-01-10 00:30:00,5.72693,5.73127,5.72562,5.73008,205000000.0
2007-01-10 00:45:00,5.73038,5.73143,5.7287,5.73011,189000000.0
2007-01-10 01:00:00,5.72922,5.73106,5.72815,5.72956,188000000.0
2007-01-10 01:15:00,5.73073,5.73153,5.72837,5.72927,192000000.0
2007-01-10 01:30:00,5.72932,5.73049,5.72739,5.7284,211000000.0
2007-01-10 01:45:00,5.72835,5.73097,5.72725,5.72964,196000000.0
2007-01-10 02:00:00,5.72919,5.73837,5.72867,5.7371,216000000.0
2007-01-10 02:15:00,5.7377,5.74513,5.73627,5.74321,203000000.0
2007-01-10 02:30:00,5.74244,5.74503,5.73963,5.74217,204000000.0
2007-01-10 02:45:00,5.74103,5.74287,5.73972,5.74062,200000000.0
2007-01-10 03:00:00,5.74025,5.74664,5.73957,5.74238,215000000.0
2007-01-10 03:15:00,5.74074,5.74239,5.73781,5.73781,183000000.0
2007-01-10 03:30:00,5.7381,5.74422,5.7379,5.74076,210000000.0
2007-01-10 03:45:00,5.74048,5.74475,5.7398,5.7406,190000000.0
2007-01-10 04:00:00,5.74036,5.74657,5.73991,5.74657,213000000.0
2007-01-10 04:15:00,5.74698,5.74728,5.74414,5.74462,172000000.0
2007-01-10 04:30:00,5.74435,5.74806,5.74407,5.7452,184000000.0
2007-01-10 04:45:00,5.74488,5.7461,5.74252,5.74357,199000000.0
2007-01-10 05:00:00,5.74442,5.74489,5.74212,5.74419,193000000.0
2007-01-10 05:15:00,5.74448,5.7448,5.74171,5.74247,212000000.0
2007-01-10 05:30:00,5.74256,5.74441,5.74027,5.7424,215000000.0
2007-01-10 05:45:00,5.74181,5.74231,5.73924,5.74012,209000000.0
2007-01-10 06:00:00,5.74007,5.74188,5.73922,5.73967,231000000.0
2007-01-10 06:15:00,5.73975,5.74108,5.73826,5.73961,208000000.0
2007-01-10 06:30:00,5.73971,5.74127,5.73853,5.73936,201000000.0
2007-01-10 06:45:00,5.73876,5.74065,5.73774,5.73999,189000000.0
2007-01-10 07:00:00,5.73976,5.74082,5.73773,5.73774,199000000.0
2007-01-10 07:15:00,5.73808,5.74142,5.73771,5.74046,234000000.0
2007-01-10 07:30:00,5.73859,5.74046,5.73589,5.73605,179000000.0
2007-01-10 07:45:00,5.73534,5.73679,5.73223,5.73508,188000000.0
2007-01-10 08:00:00,5.73394,5.73662,5.73246,5.73483,196000000.0
2007-01-10 08:15:00,5.73492,5.73576,5.73342,5.73493,179000000.0
2007-01-10 08:30:00,5.73461,5.73826,5.73421,5.73741,176000000.0
2007-01-10 08:45:00,5.73738,5.73836,5.73285,5.73351,227000000.0
2007-01-10 09:00:00,5.73318,5.73562,5.73178,5.73514,195000000.0
2007-01-10 09:15:00,5.73508,5.73558,5.73125,5.73208,214000000.0
2007-01-10 09:30:00,5.73241,5.73526,5.72862,5.73133,228000000.0
2007-01-10 09:45:00,5.73052,5.73154,5.72775,5.73094,218000000.0
2007-01-10 10:00:00,5.73077,5.73158,5.72741,5.72741,195000000.0
2007-01-10 10:15:00,5.7288,5.73194,5.72714,5.73033,194000000.0
2007-01-10 10:30:00,5.73056,5.73465,5.7297,5.73254,191000000.0
2007-01-10 10:45:00,5.73385,5.7378,5.7331,5.73628,176000000.0
2007-01-10 11:00:00,5.73589,5.73653,5.73246,5.73404,199000000.0
2007-01-10 11:15:00,5.73381,5.73524,5.73272,5.7342,203000000.0
2007-01-10 11:30:00,5.73401,5.73702,5.72908,5.73053,198000000.0
2007-01-10 11:45:00,5.73049,5.73185,5.72895,5.73056,182000000.0
2007-01-10 12:00:00,5.73079,5.73255,5.7262,5.72831,187000000.0
2007-01-10 12:15:00,5.72813,5.72966,5.72729,5.72954,183000000.0
2007-01-10 12:30:00,5.72962,5.73105,5.72798,5.72939,195000000.0
2007-01-10 12:45:00,5.73082,5.73113,5.72792,5.73033,193000000.0
2007-01-10 13:00:00,5.73054,5.731,5.72813,5.73012,237000000.0
2007-01-10 13:15:00,5.73125,5.73231,5.72914,5.73092,203000000.0
2007-01-10 13:30:00,5.73073,5.73085,5.72744,5.72926,175000000.0
2007-01-10 13:45:00,5.72933,5.72952,5.72599,5.72939,181000000.0
2007-01-10 14:00:00,5.72858,5.73192,5.72739,5.72862,188000000.0
2007-01-10 14:15:00,5.73024,5.73106,5.72836,5.72882,193000000.0
2007-01-10 14:30:00,5.72869,5.73244,5.72864,5.73105,200000000.0
2007-01-10 14:45:00,5.7309,5.73333,5.73033,5.73283,187000000.0
2007-01-10 15:00:00,5.73279,5.73513,5.73,5.73304,205000000.0
2007-01-10 15:15:00,5.73335,5.73516,5.73135,5.73362,198000000.0
2007-01-10 15:30:00,5.73354,5.74283,5.73344,5.74004,182000000.0
2007-01-10 15:45:00,5.74006,5.74337,5.73739,5.73813,230000000.0
2007-01-10 16:00:00,5.73823,5.74113,5.73541,5.74067,195000000.0
2007-01-10 16:15:00,5.74021,5.7418,5.73758,5.7417,182000000.0
2007-01-10 16:30:00,5.7399,5.74181,5.73743,5.74181,217000000.0
2007-01-10 16:45:00,5.74213,5.74729,5.74126,5.74397,177000000.0
2007-01-10 17:00:00,5.74425,5.75406,5.74044,5.75406,192000000.0
2007-01-10 17:15:00,5.75515,5.75846,5.75247,5.75627,188000000.0
2007-01-10 17:30:00,5.75612,5.75704,5.75024,5.75121,203000000.0
2007-01-10 17:45:00,5.75142,5.75482,5.74924,5.75216,212000000.0
2007-01-10 18:00:00,5.75162,5.75253,5.748,5.74957,203000000.0
2007-01-10 18:15:00,5.74976,5.75195,5.74849,5.75071,191000000.0
2007-01-10 18:30:00,5.75054,5.75382,5.74991,5.75279,208000000.0
2007-01-10 18:45:00,5.75214,5.7549,5.75056,5.75347,200000000.0
2007-01-10 19:00:00,5.75395,5.75723,5.75395,5.75574,214000000.0
2007-01-10 19:15:00,5.75542,5.75629,5.7525,5.75402,195000000.0
2007-01-10 19:30:00,5.75451,5.75691,5.75384,5.75621,199000000.0
2007-01-10 19:45:00,5.75628,5.75709,5.75288,5.75414,209000000.0
2007-01-10 20:00:00,5.75409,5.7564,5.75388,5.75544,198000000.0
2007-01-10 20:15:00,5.75598,5.75699,5.75374,5.75386,192000000.0
2007-01-10 20:30:00,5.75419,5.7571,5.75354,5.75471,218000000.0
2007-01-10 20:45:00,5.75431,5.75587,5.7532,5.75434,194000000.0
2007-01-10 21:00:00,5.75409,5.7554,5.75191,5.75352,200000000.0
2007-01-10 21:15:00,5.75276,5.75468,5.75178,5.7529,178000000.0
2007-01-10 21:30:00,5.75282,5.75555,5.75233,5.75387,212000000.0
2007-01-10 21:45:00,5.7535,5.75589,5.75205,5.75589,196000000.0
2007-01-10 22:00:00,5.75541,5.75685,5.75407,5.75565,210000000.0
2007-01-10 22:15:00,5.7545,5.75582,5.75339,5.75498,201000000.0
2007-01-10 22:30:00,5.75458,5.75561,5.75319,5.75419,179000000.0
2007-01-10 22:45:00,5.75499,5.75565,5.75317,5.75352,202000000.0
2007-01-10 23:00:00,5.75341,5.75674,5.75337,5.75554,194000000.0
2007-01-10 23:15:00,5.75484,5.75663,5.75457,5.7548,195000000.0
2007-01-10 23:30:00,5.75535,5.75614,5.75247,5.75351,214000000.0
2007-01-10 23:45:00,5.75341,5.75622,5.75255,5.75434,219000000.0
2007-01-11 00:00:00,5.75516,5.75569,5.75267,5.75425,195000000.0
2007-01-11 00:15:00,5.75528,5.7558,5.75285,5.75285,191000000.0
2007-01-11 00:30:00,5.75379,5.75575,5.75323,5.75465,205000000.0
2007-01-11 00:45:00,5.75475,5.7557,5.75251,5.75393,189000000.0
2007-01-11 01:00:00,5.75378,5.75506,5.75164,5.75437,188000000.0
2007-01-11 01:15:00,5.75371,5.75606,5.75357,5.75534,192000000.0
2007-01-11 01:30:00,5.75516,5.75532,5.75263,5.75395,211000000.0
2007-01-11 01:45:00,5.75438,5.75537,5.75249,5.75451,196000000.0
2007-01-11 02:00:00,5.75397,5.75579,5.75135,5.75135,216000000.0
2007-01-11 02:15:00,5.75233,5.75301,5.74988,5.75117,203000000.0
2007-01-11 02:30:00,5.75146,5.75265,5.74961,5.75134,204000000.0
2007-01-11 02:45:00,5.75156,5.75265,5.74906,5.74966,200000000.0
2007-01-11 03:00:00,5.74951,5.75314,5.74916,5.74921,215000000.0
2007-01-11 03:15:00,5.74894,5.75068,5.74649,5.7478,183000000.0
2007-01-11 03:30:00,5.74749,5.74853,5.74504,5.74843,210000000.0
2007-01-11 03:45:00,5.74792,5.74884,5.74672,5.74719,190000000.0
2007-01-11 04:00:00,5.74724,5.74866,5.74587,5.74594,213000000.0
2007-01-11 04:15:00,5.74766,5.74852,5.74571,5.74676,172000000.0
2007-01-11 04:30:00,5.74682,5.74943,5.74608,5.74818,184000000.0
2007-01-11 04:45:00,5.74798,5.74968,5.74614,5.74635,199000000.0
2007-01-11 05:00:00,5.74616,5.74807,5.74425,5.74635,193000000.0
2007-01-11 05:15:00,5.74459,5.74663,5.74426,5.74521,212000000.0
2007-01-11 05:30:00,5.74497,5.74651,5.74445,5.74471,215000000.0
2007-01-11 05:45:00,5.74501,5.74704,5.74446,5.74494,209000000.0
2007-01-11 06:00:00,5.74499,5.74589,5.74192,5.74192,231000000.0
2007-01-11 06:15:00,5.74327,5.74434,5.74209,5.74311,208000000.0
2007-01-11 06:30:00,5.74289,5.74654,5.74262,5.74515,201000000.0
2007-01-11 06:45:00,5.74554,5.7469,5.74399,5.74563,189000000.0
2007-01-11 07:00:00,5.74541,5.74738,5.74461,5.745,199000000.0
2007-01-11 07:15:00,5.74505,5.74643,5.74413,5.74467,234000000.0
2007-01-11 07:30:00,5.7447,5.74719,5.74285,5.74611,179000000.0
2007-01-11 07:45:00,5.74619,5.74817,5.7445,5.7476,188000000.0
2007-01-11 08:00:00,5.74689,5.74836,5.74578,5.74795,196000000.0
2007-01-11 08:15:00,5.7486,5.74876,5.7426,5.74335,179000000.0
2007-01-11 08:30:00,5.74439,5.74628,5.7425,5.74528,176000000.0
2007-01-11 08:45:00,5.74501,5.74501,5.74223,5.74368,227000000.0
2007-01-11 09:00:00,5.7437,5.74671,5.74295,5.74627,195000000.0
2007-01-11 09:15:00,5.74534,5.75327,5.7449,5.7529,214000000.0
2007-01-11 09:30:00,5.75266,5.75266,5.74376,5.74519,228000000.0
2007-01-11 09:45:00,5.74534,5.74686,5.74062,5.74262,218000000.0
2007-01-11 10:00:00,5.74303,5.74496,5.73937,5.74496,195000000.0
2007-01-11 10:15:00,5.74415,5.74792,5.7425,5.74758,194000000.0
2007-01-11 10:30:00,5.74781,5.75008,5.7448,5.74682,191000000.0
2007-01-11 10:45:00,5.74651,5.74674,5.74173,5.74323,176000000.0
2007-01-11 11:00:00,5.74277,5.74318,5.73966,5.7419,199000000.0
2007-01-11 11:15:00,5.74257,5.74318,5.73924,5.7422,203000000.0
2007-01-11 11:30:00,5.74105,5.74318,5.73601,5.73775,198000000.0
2007-01-11 11:45:00,5.73871,5.7432,5.73619,5.7432,182000000.0
2007-01-11 12:00:00,5.74306,5.74383,5.73859,5.74068,187000000.0
2007-01-11 12:15:00,5.74109,5.7417,5.7388,5.74046,183000000.0
2007-01-11 12:30:00,5.74058,5.74218,5.73662,5.74198,195000000.0
2007-01-11 12:45:00,5.74148,5.74302,5.73876,5.74302,193000000.0
2007-01-11 13:00:00,5.74249,5.74293,5.73942,5.73942,237000000.0
2007-01-11 13:15:00,5.73963,5.74367,5.73963,5.74367,203000000.0
2007-01-11 13:30:00,5.74339,5.74382,5.74036,5.74382,175000000.0
2007-01-11 13:45:00,5.74357,5.74497,5.7418,5.74461,181000000.0
2007-01-11 14:00:00,5.74529,5.74529,5.72149,5.72625,188000000.0
2007-01-11 14:15:00,5.72711,5.74274,5.72463,5.74056,193000000.0
2007-01-11 14:30:00,5.74104,5.74129,5.73265,5.73376,200000000.0
2007-01-11 14:45:00,5.73448,5.7387,5.72971,5.73463,187000000.0
2007-01-11 15:00:00,5.73359,5.73606,5.73169,5.73484,205000000.0
2007-01-11 15:15:00,5.73508,5.73621,5.72999,5.7303,198000000.0
2007-01-11 15:30:00,5.73273,5.75097,5.73234,5.74646,182000000.0
2007-01-11 15:45:00,5.74659,5.75904,5.74543,5.75628,230000000.0
2007-01-11 16:00:00,5.75599,5.75788,5.75086,5.75764,195000000.0
2007-01-11 16:15:00,5.75718,5.76656,5.75522,5.76061,182000000.0
2007-01-11 16:30:00,5.76136,5.76346,5.75885,5.75964,217000000.0
2007-01-11 16:45:00,5.76043,5.76128,5.75578,5.76008,177000000.0
2007-01-11 17:00:00,5.76154,5.77326,5.76071,5.77279,192000000.0
2007-01-11 17:15:00,5.77339,5.77443,5.76866,5.77353,188000000.0
2007-01-11 17:30:00,5.77508,5.77772,5.77288,5.77472,203000000.0
2007-01-11 17:45:00,5.77493,5.77798,5.77309,5.77732,212000000.0
2007-01-11 18:00:00,5.7761,5.77705,5.76879,5.77039,203000000.0
2007-01-11 18:15:00,5.77106,5.77462,5.76917,5.77321,191000000.0
2007-01-11 18:30:00,5.77393,5.7741,5.76928,5.77012,208000000.0
2007-01-11 18:45:00,5.77107,5.77215,5.76859,5.77006,200000000.0
2007-01-11 19:00:00,5.76995,5.77109,5.76773,5.77009,214000000.0
2007-01-11 19:15:00,5.76825,5.77159,5.76681,5.77029,195000000.0
2007-01-11 19:30:00,5.77006,5.77034,5.76648,5.76874,199000000.0
2007-01-11 19:45:00,5.76807,5.77026,5.76655,5.76903,209000000.0
2007-01-11 20:00:00,5.76978,5.77609,5.7685,5.77392,198000000.0
2007-01-11 20:15:00,5.77347,5.7766,5.77244,5.7739,192000000.0
2007-01-11 20:30:00,5.77326,5.77503,5.77245,5.77444,218000000.0
2007-01-11 20:45:00,5.77408,5.77764,5.77376,5.77458,194000000.0
2007-01-11 21:00:00,5.77427,5.77763,5.7728,5.77514,200000000.0
2007-01-11 21:15:00,5.77541,5.77974,5.77482,5.77888,178000000.0
2007-01-11 21:30:00,5.77765,5.77892,5.77252,5.77528,212000000.0
2007-01-11 21:45:00,5.77482,5.77615,5.7731,5.77603,196000000.0
2007-01-11 22:00:00,5.7769,5.77776,5.77415,5.77664,210000000.0
2007-01-11 22:15:00,5.77695,5.77695,5.77324,5.77447,201000000.0
2007-01-11 22:30:00,5.77508,5.77771,5.77465,5.77683,179000000.0
2007-01-11 22:45:00,5.77632,5.77692,5.77336,5.77499,202000000.0
2007-01-11 23:00:00,5.77415,5.77515,5.7712,5.77368,194000000.0
2007-01-11 23:15:00,5.774,5.77498,5.77233,5.77271,195000000.0
2007-01-11 23:30:00,5.77313,5.77514,5.77252,5.7735,214000000.0
2007-01-11 23:45:00,5.77394,5.7762,5.77305,5.77401,219000000.0
2007-01-12 00:00:00,5.77411,5.77669,5.77241,5.77541,195000000.0
2007-01-12 00:15:00,5.77542,5.77542,5.77127,5.77282,191000000.0
2007-01-12 00:30:00,5.7734,5.77519,5.77186,5.77343,205000000.0
2007-01-12 00:45:00,5.77344,5.77484,5.77209,5.77224,189000000.0
2007-01-12 01:00:00,5.77263,5.7767,5.77207,5.77577,188000000.0
2007-01-12 01:15:00,5.77583,5.77938,5.77512,5.77875,192000000.0
2007-01-12 01:30:00,5.77795,5.77948,5.77586,5.77704,211000000.0
2007-01-12 01:45:00,5.77656,5.77768,5.77319,5.77321,196000000.0
2007-01-12 02:00:00,5.7735,5.77821,5.7735,5.77794,216000000.0
2007-01-12 02:15:00,5.77689,5.78069,5.77598,5.77803,203000000.0
2007-01-12 02:30:00,5.77814,5.77997,5.77549,5.77585,204000000.0
2007-01-12 02:45:00,5.77586,5.77965,5.77493,5.77938,200000000.0
2007-01-12 03:00:00,5.77819,5.78224,5.77678,5.78064,215000000.0
2007-01-12 03:15:00,5.7799,5.78233,5.77804,5.77939,183000000.0
2007-01-12 03:30:00,5.77907,5.77975,5.77614,5.77972,210000000.0
2007-01-12 03:45:00,5.77867,5.77939,5.77308,5.77399,190000000.0
2007-01-12 04:00:00,5.77403,5.77463,5.77111,5.77232,213000000.0
2007-01-12 04:15:00,5.77252,5.7734,5.76883,5.77167,172000000.0
2007-01-12 04:30:00,5.77183,5.77494,5.77062,5.77208,184000000.0
2007-01-12 04:45:00,5.77213,5.77303,5.77002,5.77131,199000000.0
2007-01-12 05:00:00,5.77185,5.77413,5.77056,5.77163,193000000.0
2007-01-12 05:15:00,5.77315,5.77433,5.77061,5.77115,212000000.0
2007-01-12 05:30:00,5.77158,5.77553,5.77049,5.77485,215000000.0
2007-01-12 05:45:00,5.77521,5.7756,5.77209,5.77246,209000000.0
2007-01-12 06:00:00,5.77222,5.77356,5.77013,5.77262,231000000.0
2007-01-12 06:15:00,5.77089,5.77397,5.77052,5.77104,208000000.0
2007-01-12 06:30:00,5.77057,5.77348,5.76745,5.76977,201000000.0
2007-01-12 06:45:00,5.7691,5.77196,5.76785,5.7703,189000000.0
2007-01-12 07:00:00,5.7701,5.77327,5.76875,5.77326,199000000.0
2007-01-12 07:15:00,5.77281,5.77281,5.76873,5.76923,234000000.0
2007-01-12 07:30:00,5.76851,5.77174,5.76794,5.77145,179000000.0
2007-01-12 07:45:00,5.77152,5.77486,5.76986,5.77393,188000000.0
2007-01-12 08:00:00,5.77346,5.77408,5.76845,5.77157,196000000.0
2007-01-12 08:15:00,5.77158,5.77358,5.7701,5.77247,179000000.0
2007-01-12 08:30:00,5.77273,5.77311,5.7678,5.76946,176000000.0
2007-01-12 08:45:00,5.76871,5.77023,5.76563,5.76858,227000000.0
2007-01-12 09:00:00,5.76789,5.76878,5.76383,5.76542,195000000.0
2007-01-12 09:15:00,5.76527,5.76848,5.76402,5.76439,214000000.0
2007-01-12 09:30:00,5.76567,5.76967,5.76553,5.76693,228000000.0
2007-01-12 09:45:00,5.76651,5.76806,5.76378,5.76556,218000000.0
2007-01-12 10:00:00,5.76587,5.76939,5.76293,5.76733,195000000.0
2007-01-12 10:15:00,5.76792,5.77227,5.76714,5.77115,194000000.0
2007-01-12 10:30:00,5.77093,5.77093,5.76572,5.76693,191000000.0
2007-01-12 10:45:00,5.76545,5.76927,5.76545,5.76709,176000000.0
2007-01-12 11:00:00,5.76747,5.76747,5.76352,5.76696,199000000.0
2007-01-12 11:15:00,5.76652,5.76797,5.76397,5.76776,203000000.0
2007-01-12 11:30:00,5.76798,5.76932,5.76609,5.76713,198000000.0
2007-01-12 11:45:00,5.76706,5.77011,5.76556,5.76645,182000000.0
2007-01-12 12:00:00,5.76748,5.76818,5.76471,5.7668,187000000.0
2007-01-12 12:15:00,5.76719,5.76974,5.76579,5.76761,183000000.0
2007-01-12 12:30:00,5.76734,5.76899,5.76598,5.76695,195000000.0
2007-01-12 12:45:00,5.76667,5.77065,5.76612,5.76986,193000000.0
2007-01-12 13:00:00,5.77003,5.77031,5.76625,5.76906,237000000.0
2007-01-12 13:15:00,5.76843,5.77019,5.7666,5.76938,203000000.0
2007-01-12 13:30:00,5.76867,5.77045,5.76578,5.76982,175000000.0
2007-01-12 13:45:00,5.77009,5.77122,5.76878,5.77122,181000000.0
2007-01-12 14:00:00,5.77095,5.77332,5.76927,5.7725,188000000.0
2007-01-12 14:15:00,5.77234,5.77504,5.76953,5.77319,193000000.0
2007-01-12 14:30:00,5.7729,5.77349,5.7678,5.76961,200000000.0
2007-01-12 14:45:00,5.76925,5.77704,5.76861,5.77579,187000000.0
2007-01-12 15:00:00,5.77572,5.77678,5.77296,5.77539,205000000.0
2007-01-12 15:15:00,5.77516,5.77807,5.77296,5.77585,198000000.0
2007-01-12 15:30:00,5.7782,5.78599,5.77609,5.78599,182000000.0
2007-01-12 15:45:00,5.78609,5.78609,5.76572,5.76611,230000000.0
2007-01-12 16:00:00,5.76653,5.77027,5.75981,5.76446,195000000.0
2007-01-12 16:15:00,5.76472,5.76647,5.75827,5.76192,182000000.0
2007-01-12 16:30:00,5.76067,5.76435,5.75595,5.75933,217000000.0
2007-01-12 16:45:00,5.76013,5.76198,5.75593,5.75823,177000000.0
2007-01-12 17:00:00,5.75704,5.76294,5.75229,5.75978,192000000.0
2007-01-12 17:15:00,5.76028,5.76088,5.75188,5.75577,188000000.0
2007-01-12 17:30:00,5.75583,5.75754,5.7522,5.75453,203000000.0
2007-01-12 17:45:00,5.75461,5.75793,5.75267,5.75691,212000000.0
2007-01-12 18:00:00,5.75721,5.76024,5.75667,5.75682,203000000.0
2007-01-12 18:15:00,5.75793,5.75868,5.75503,5.75683,191000000.0
2007-01-12 18:30:00,5.75671,5.7625,5.7558,5.7625,208000000.0
2007-01-12 18:45:00,5.7621,5.7624,5.75722,5.75919,200000000.0
2007-01-12 19:00:00,5.75939,5.7601,5.75573,5.75718,214000000.0
2007-01-12 19:15:00,5.75765,5.76079,5.75765,5.75899,195000000.0
2007-01-12 19:30:00,5.75886,5.7602,5.75647,5.75918,199000000.0
2007-01-12 19:45:00,5.75899,5.76197,5.75803,5.76108,209000000.0
2007-01-12 20:00:00,5.76197,5.7621,5.75939,5.76002,198000000.0
2007-01-12 20:15:00,5.76025,5.76516,5.76025,5.76329,192000000.0
2007-01-12 20:30:00,5.76275,5.76438,5.76097,5.76264,218000000.0
2007-01-12 20:45:00,5.76238,5.76427,5.76116,5.76412,194000000.0
2007-01-12 21:00:00,5.76422,5.76655,5.76329,5.76587,200000000.0
2007-01-12 21:15:00,5.76562,5.76649,5.76287,5.76419,178000000.0
2007-01-12 21:30:00,5.76397,5.76486,5.76283,5.76298,212000000.0
2007-01-12 21:45:00,5.76266,5.76495,5.76247,5.76402,196000000.0
2007-01-12 22:00:00,5.76375,5.76448,5.76018,5.76172,210000000.0
2007-01-12 22:15:00,5.7621,5.76566,5.76069,5.76533,201000000.0
2007-01-12 22:30:00,5.7644,5.7658,5.7615,5.76257,179000000.0
2007-01-12 22:45:00,5.7621,5.76385,5.76168,5.76224,202000000.0
2007-01-12 23:00:00,5.76272,5.76531,5.76201,5.76314,194000000.0
2007-01-12 23:15:00,5.76302,5.76384,5.76169,5.76217,195000000.0
2007-01-12 23:30:00,5.76256,5.76324,5.75981,5.76117,214000000.0
2007-01-12 23:45:00,5.7606,5.76122,5.75854,5.75953,219000000.0
2007-01-15 02:00:00,5.75797,5.76187,5.75779,5.75861,216000000.0
2007-01-15 02:15:00,5.75838,5.76221,5.75772,5.76104,203000000.0
2007-01-15 02:30:00,5.76109,5.76309,5.75936,5.7627,204000000.0
2007-01-15 02:45:00,5.76222,5.76437,5.76106,5.76395,200000000.0
2007-01-15 03:00:00,5.7639,5.7642,5.75997,5.7608,215000000.0
2007-01-15 03:15:00,5.76025,5.7616,5.75864,5.75936,183000000.0
2007-01-15 03:30:00,5.75992,5.7622,5.75903,5.76087,210000000.0
2007-01-15 03:45:00,5.76113,5.76218,5.75956,5.76128,190000000.0
2007-01-15 04:00:00,5.76103,5.76229,5.75934,5.75984,213000000.0
2007-01-15 04:15:00,5.75995,5.76007,5.75572,5.75614,172000000.0
2007-01-15 04:30:00,5.75621,5.75946,5.75547,5.75835,184000000.0
2007-01-15 04:45:00,5.75828,5.75993,5.7576,5.75916,199000000.0
2007-01-15 05:00:00,5.75935,5.76071,5.75775,5.75901,193000000.0
2007-01-15 05:15:00,5.75953,5.76025,5.75362,5.75436,212000000.0
2007-01-15 05:30:00,5.75417,5.75619,5.75323,5.7539,215000000.0
2007-01-15 05:45:00,5.75414,5.75618,5.75317,5.75467,209000000.0
2007-01-15 06:00:00,5.75483,5.75572,5.75278,5.75414,231000000.0
2007-01-15 06:15:00,5.75403,5.75576,5.75325,5.75474,208000000.0
2007-01-15 06:30:00,5.75539,5.75577,5.75311,5.7551,201000000.0
2007-01-15 06:45:00,5.75485,5.75673,5.75318,5.75434,189000000.0
2007-01-15 07:00:00,5.75423,5.75556,5.75244,5.75377,199000000.0
2007-01-15 07:15:00,5.75381,5.75597,5.75259,5.75393,234000000.0
2007-01-15 07:30:00,5.75497,5.75636,5.75312,5.75454,179000000.0
2007-01-15 07:45:00,5.75424,5.7562,5.75234,5.7555,188000000.0
2007-01-15 08:00:00,5.75514,5.75649,5.75344,5.75579,196000000.0
2007-01-15 08:15:00,5.75558,5.75845,5.75454,5.75708,179000000.0
2007-01-15 08:30:00,5.7576,5.75849,5.75504,5.75504,176000000.0
2007-01-15 08:45:00,5.75636,5.7579,5.75481,5.75622,227000000.0
2007-01-15 09:00:00,5.7556,5.75843,5.7556,5.75633,195000000.0
2007-01-15 09:15:00,5.75774,5.75841,5.75362,5.75683,214000000.0
2007-01-15 09:30:00,5.7567,5.75734,5.74906,5.7515,228000000.0
2007-01-15 09:45:00,5.75162,5.75236,5.74593,5.75062,218000000.0
2007-01-15 10:00:00,5.75111,5.75415,5.74959,5.7519,195000000.0
2007-01-15 10:15:00,5.75266,5.75602,5.75013,5.75381,194000000.0
2007-01-15 10:30:00,5.75327,5.75719,5.75229,5.75497,191000000.0
2007-01-15 10:45:00,5.75492,5.75603,5.75187,5.75352,176000000.0
2007-01-15 11:00:00,5.75332,5.75443,5.7501,5.75443,199000000.0
2007-01-15 11:15:00,5.75471,5.755,5.75097,5.75272,203000000.0
2007-01-15 11:30:00,5.7538,5.75418,5.75054,5.75187,198000000.0
2007-01-15 11:45:00,5.75222,5.75372,5.7504,5.75202,182000000.0
2007-01-15 12:00:00,5.75169,5.75251,5.74894,5.75116,187000000.0
2007-01-15 12:15:00,5.75086,5.75141,5.74873,5.74967,183000000.0
2007-01-15 12:30:00,5.74998,5.75237,5.74886,5.75155,195000000.0
2007-01-15 12:45:00,5.75022,5.75232,5.74969,5.75097,193000000.0
2007-01-15 13:00:00,5.75104,5.75222,5.74822,5.74985,237000000.0
2007-01-15 13:15:00,5.74972,5.75098,5.74801,5.75084,203000000.0
2007-01-15 13:30:00,5.75072,5.75114,5.7483,5.74996,175000000.0
2007-01-15 13:45:00,5.74909,5.7502,5.7467,5.74862,181000000.0
2007-01-15 14:00:00,5.74755,5.74862,5.74592,5.7472,188000000.0
2007-01-15 14:15:00,5.74771,5.75066,5.74674,5.74976,193000000.0
2007-01-15 14:30:00,5.74803,5.75275,5.74803,5.75169,200000000.0
2007-01-15 14:45:00,5.75239,5.75343,5.74925,5.75202,187000000.0
2007-01-15 15:00:00,5.75138,5.75316,5.74899,5.75314,205000000.0
2007-01-15 15:15:00,5.75298,5.75306,5.75003,5.75142,198000000.0
2007-01-15 15:30:00,5.7512,5.75513,5.74891,5.75467,182000000.0
2007-01-15 15:45:00,5.75392,5.75423,5.74965,5.75089,230000000.0
2007-01-15 16:00:00,5.75115,5.75339,5.74928,5.75339,195000000.0
2007-01-15 16:15:00,5.75277,5.75413,5.75083,5.75231,182000000.0
2007-01-15 16:30:00,5.75277,5.75462,5.75069,5.75391,217000000.0
2007-01-15 16:45:00,5.75358,5.75826,5.75272,5.75687,177000000.0
2007-01-15 17:00:00,5.7566,5.75724,5.75284,5.75396,192000000.0
2007-01-15 17:15:00,5.75439,5.75617,5.75181,5.75444,188000000.0
2007-01-15 17:30:00,5.75457,5.75608,5.75315,5.75441,203000000.0
2007-01-15 17:45:00,5.75488,5.7573,5.75271,5.75498,212000000.0
2007-01-15 18:00:00,5.75611,5.75706,5.75455,5.7564,203000000.0
2007-01-15 18:15:00,5.75614,5.75635,5.75313,5.75446,191000000.0
2007-01-15 18:30:00,5.75369,5.75558,5.75304,5.75343,208000000.0
2007-01-15 18:45:00,5.75389,5.75642,5.7535,5.75452,200000000.0
2007-01-15 19:00:00,5.7546,5.75569,5.75193,5.75291,214000000.0
2007-01-15 19:15:00,5.75212,5.75494,5.75082,5.75292,195000000.0
2007-01-15 19:30:00,5.75271,5.75642,5.75192,5.75469,199000000.0
2007-01-15 19:45:00,5.75521,5.75685,5.75442,5.75534,209000000.0
2007-01-15 20:00:00,5.75508,5.75796,5.75443,5.75526,198000000.0
2007-01-15 20:15:00,5.75652,5.75652,5.75282,5.75552,192000000.0
2007-01-15 20:30:00,5.75603,5.75684,5.75421,5.75565,218000000.0
2007-01-15 20:45:00,5.7555,5.75606,5.75366,5.75397,194000000.0
2007-01-15 21:00:00,5.75415,5.75546,5.75294,5.75333,200000000.0
2007-01-15 21:15:00,5.75481,5.75877,5.75277,5.75599,178000000.0
2007-01-15 21:30:00,5.75628,5.75818,5.75492,5.75663,212000000.0
2007-01-15 21:45:00,5.75788,5.75832,5.75474,5.75482,196000000.0
2007-01-15 22:00:00,5.75565,5.75624,5.75363,5.75397,210000000.0
2007-01-15 22:15:00,5.75407,5.75539,5.75309,5.75409,201000000.0
2007-01-15 22:30:00,5.75378,5.75603,5.75371,5.75448,179000000.0
2007-01-15 22:45:00,5.75437,5.75603,5.75394,5.75493,202000000.0
2007-01-15 23:00:00,5.75396,5.75573,5.75337,5.75345,194000000.0
2007-01-15 23:15:00,5.75465,5.75524,5.75227,5.75296,195000000.0
2007-01-15 23:30:00,5.75307,5.75457,5.75193,5.75448,214000000.0
2007-01-15 23:45:00,5.75443,5.75526,5.7529,5.75478,219000000.0
2007-01-16 00:00:00,5.75477,5.75613,5.75365,5.75605,195000000.0
2007-01-16 00:15:00,5.75606,5.75606,5.75348,5.75484,191000000.0
2007-01-16 00:30:00,5.75545,5.75638,5.75338,5.75448,205000000.0
2007-01-16 00:45:00,5.75493,5.757,5.75442,5.75477,189000000.0
2007-01-16 01:00:00,5.75551,5.75602,5.75265,5.7541,188000000.0
2007-01-16 01:15:00,5.75282,5.75538,5.75282,5.75384,192000000.0
2007-01-16 01:30:00,5.75389,5.75691,5.7529,5.75627,211000000.0
2007-01-16 01:45:00,5.75643,5.75661,5.7541,5.75484,196000000.0
2007-01-16 02:00:00,5.75477,5.75687,5.75394,5.75564,216000000.0
2007-01-16 02:15:00,5.75552,5.75672,5.75407,5.75449,203000000.0
2007-01-16 02:30:00,5.75447,5.75639,5.75406,5.75485,204000000.0
2007-01-16 02:45:00,5.75616,5.75988,5.7546,5.7591,200000000.0
2007-01-16 03:00:00,5.76004,5.76055,5.75711,5.75832,215000000.0
2007-01-16 03:15:00,5.75822,5.76049,5.75694,5.75925,183000000.0
2007-01-16 03:30:00,5.75836,5.76047,5.75806,5.75954,210000000.0
2007-01-16 03:45:00,5.75974,5.76025,5.75616,5.75686,190000000.0
2007-01-16 04:00:00,5.75681,5.75984,5.75681,5.75794,213000000.0
2007-01-16 04:15:00,5.75776,5.7593,5.75694,5.75798,172000000.0
2007-01-16 04:30:00,5.7581,5.75939,5.75513,5.75757,184000000.0
2007-01-16 04:45:00,5.75706,5.75841,5.75503,5.75506,199000000.0
2007-01-16 05:00:00,5.75509,5.75698,5.75375,5.75561,193000000.0
2007-01-16 05:15:00,5.75557,5.75706,5.75437,5.75562,212000000.0
2007-01-16 05:30:00,5.75621,5.75797,5.75473,5.75535,215000000.0
2007-01-16 05:45:00,5.75647,5.7568,5.7539,5.75484,209000000.0
2007-01-16 06:00:00,5.75488,5.75615,5.75386,5.75483,231000000.0
2007-01-16 06:15:00,5.75478,5.75584,5.75278,5.75278,208000000.0
2007-01-16 06:30:00,5.75331,5.75471,5.75115,5.75134,201000000.0
2007-01-16 06:45:00,5.75135,5.75248,5.74988,5.75181,189000000.0
2007-01-16 07:00:00,5.75197,5.75393,5.75082,5.75269,199000000.0
2007-01-16 07:15:00,5.75271,5.75409,5.75048,5.75169,234000000.0
2007-01-16 07:30:00,5.75098,5.75275,5.74833,5.74984,179000000.0
2007-01-16 07:45:00,5.74836,5.74989,5.7462,5.74752,188000000.0
2007-01-16 08:00:00,5.74802,5.75003,5.74703,5.7488,196000000.0
2007-01-16 08:15:00,5.74898,5.75163,5.74801,5.7492,179000000.0
2007-01-16 08:30:00,5.74893,5.75021,5.74614,5.74861,176000000.0
2007-01-16 08:45:00,5.7486,5.74964,5.74601,5.74741,227000000.0
2007-01-16 09:00:00,5.74698,5.74974,5.74055,5.74439,195000000.0
2007-01-16 09:15:00,5.74476,5.74807,5.74291,5.74665,214000000.0
2007-01-16 09:30:00,5.74636,5.74661,5.73775,5.74032,228000000.0
2007-01-16 09:45:00,5.74116,5.74399,5.73993,5.74338,218000000.0
2007-01-16 10:00:00,5.74286,5.7452,5.74154,5.74328,195000000.0
2007-01-16 10:15:00,5.74316,5.74681,5.7415,5.74527,194000000.0
2007-01-16 10:30:00,5.74489,5.74666,5.7421,5.74332,191000000.0
2007-01-16 10:45:00,5.74393,5.74652,5.742,5.74652,176000000.0
2007-01-16 11:00:00,5.7464,5.74663,5.74179,5.74347,199000000.0
2007-01-16 11:15:00,5.7431,5.74466,5.73832,5.73966,203000000.0
2007-01-16 11:30:00,5.73819,5.74236,5.7369,5.7399,198000000.0
2007-01-16 11:45:00,5.74016,5.74259,5.73757,5.74097,182000000.0
2007-01-16 12:00:00,5.74033,5.74341,5.73615,5.73957,187000000.0
2007-01-16 12:15:00,5.74014,5.74014,5.73136,5.73165,183000000.0
2007-01-16 12:30:00,5.73181,5.73478,5.73091,5.73478,195000000.0
2007-01-16 12:45:00,5.73552,5.73839,5.73432,5.73727,193000000.0
2007-01-16 13:00:00,5.73757,5.73848,5.7349,5.73622,237000000.0
2007-01-16 13:15:00,5.7373,5.73835,5.73518,5.73622,203000000.0
2007-01-16 13:30:00,5.73607,5.73766,5.73316,5.73348,175000000.0
2007-01-16 13:45:00,5.73329,5.73796,5.73298,5.73737,181000000.0
2007-01-16 14:00:00,5.73768,5.74104,5.73653,5.74097,188000000.0
2007-01-16 14:15:00,5.74111,5.74111,5.73628,5.74028,193000000.0
2007-01-16 14:30:00,5.74044,5.74386,5.73864,5.74219,200000000.0
2007-01-16 14:45:00,5.74157,5.74414,5.74017,5.74247,187000000.0
2007-01-16 15:00:00,5.74318,5.74721,5.74013,5.74689,205000000.0
2007-01-16 15:15:00,5.74685,5.75306,5.74574,5.75023,198000000.0
2007-01-16 15:30:00,5.75109,5.75109,5.74373,5.74569,182000000.0
2007-01-16 15:45:00,5.74627,5.75035,5.74458,5.74942,230000000.0
2007-01-16 16:00:00,5.74851,5.74942,5.74158,5.74587,195000000.0
2007-01-16 16:15:00,5.74588,5.75565,5.74369,5.75269,182000000.0
2007-01-16 16:30:00,5.75336,5.75553,5.75116,5.75313,217000000.0
2007-01-16 16:45:00,5.75282,5.75814,5.7517,5.7562,177000000.0
2007-01-16 17:00:00,5.75607,5.75686,5.75165,5.75271,192000000.0
2007-01-16 17:15:00,5.75272,5.75587,5.75199,5.75459,188000000.0
2007-01-16 17:30:00,5.75486,5.76204,5.75269,5.75695,203000000.0
2007-01-16 17:45:00,5.75656,5.75816,5.75397,5.75789,212000000.0
2007-01-16 18:00:00,5.75682,5.75953,5.75572,5.75756,203000000.0
2007-01-16 18:15:00,5.75741,5.75741,5.75241,5.7537,191000000.0
2007-01-16 18:30:00,5.75307,5.75952,5.75307,5.75843,208000000.0
2007-01-16 18:45:00,5.75937,5.76471,5.75835,5.76305,200000000.0
2007-01-16 19:00:00,5.76254,5.76717,5.76158,5.76158,214000000.0
2007-01-16 19:15:00,5.76246,5.76447,5.76071,5.76179,195000000.0
2007-01-16 19:30:00,5.76284,5.76335,5.75996,5.7623,199000000.0
2007-01-16 19:45:00,5.76177,5.76326,5.76043,5.76282,209000000.0
2007-01-16 20:00:00,5.76282,5.76417,5.76087,5.76312,198000000.0
2007-01-16 20:15:00,5.76324,5.76474,5.76163,5.76382,192000000.0
2007-01-16 20:30:00,5.76376,5.76397,5.7608,5.76217,218000000.0
2007-01-16 20:45:00,5.76259,5.76543,5.76153,5.76368,194000000.0
2007-01-16 21:00:00,5.76339,5.76506,5.76135,5.76265,200000000.0
2007-01-16 21:15:00,5.76342,5.76342,5.76024,5.76127,178000000.0
2007-01-16 21:30:00,5.76131,5.76157,5.75918,5.76001,212000000.0
2007-01-16 21:45:00,5.76068,5.76297,5.75963,5.76026,196000000.0
2007-01-16 22:00:00,5.76123,5.76151,5.75857,5.76005,210000000.0
2007-01-16 22:15:00,5.76013,5.7637,5.75949,5.76317,201000000.0
2007-01-16 22:30:00,5.76169,5.76318,5.76024,5.76126,179000000.0
2007-01-16 22:45:00,5.76068,5.76444,5.76068,5.76379,202000000.0
2007-01-16 23:00:00,5.76388,5.76503,5.76184,5.76318,194000000.0
2007-01-16 23:15:00,5.76354,5.7648,5.76035,5.76144,195000000.0
2007-01-16 23:30:00,5.76129,5.76235,5.75906,5.75986,214000000.0
2007-01-16 23:45:00,5.75947,5.76345,5.75947,5.76251,219000000.0
2007-01-17 00:00:00,5.76289,5.76552,5.76103,5.76416,195000000.0
2007-01-17 00:15:00,5.7633,5.76565,5.76255,5.76412,191000000.0
2007-01-17 00:30:00,5.76459,5.76564,5.76171,5.76292,205000000.0
2007-01-17 00:45:00,5.76311,5.76359,5.76101,5.76143,189000000.0
2007-01-17 01:00:00,5.76157,5.76498,5.76148,5.76288,188000000.0
2007-01-17 01:15:00,5.76305,5.76435,5.76193,5.76263,192000000.0
2007-01-17 01:30:00,5.76241,5.76521,5.76164,5.76244,211000000.0
2007-01-17 01:45:00,5.76258,5.76395,5.76087,5.76395,196000000.0
2007-01-17 02:00:00,5.76406,5.76471,5.76229,5.76239,216000000.0
2007-01-17 02:15:00,5.76255,5.7631,5.76064,5.76211,203000000.0
2007-01-17 02:30:00,5.76208,5.7625,5.75937,5.76,204000000.0
2007-01-17 02:45:00,5.75974,5.761,5.75887,5.76071,200000000.0
2007-01-17 03:00:00,5.75949,5.76162,5.75904,5.76133,215000000.0
2007-01-17 03:15:00,5.76101,5.76146,5.75954,5.75954,183000000.0
2007-01-17 03:30:00,5.76038,5.76326,5.7596,5.762,210000000.0
2007-01-17 03:45:00,5.76196,5.76445,5.76181,5.7643,190000000.0
2007-01-17 04:00:00,5.7633,5.76467,5.76108,5.76175,213000000.0
2007-01-17 04:15:00,5.76161,5.76252,5.76054,5.76125,172000000.0
2007-01-17 04:30:00,5.76066,5.76141,5.75894,5.7592,184000000.0
2007-01-17 04:45:00,5.75949,5.76131,5.7578,5.75926,199000000.0
2007-01-17 05:00:00,5.75965,5.75965,5.75778,5.7586,193000000.0
2007-01-17 05:15:00,5.75868,5.76036,5.75721,5.75825,212000000.0
2007-01-17 05:30:00,5.75988,5.7608,5.75843,5.75967,215000000.0
2007-01-17 05:45:00,5.75948,5.76101,5.75885,5.76047,209000000.0
2007-01-17 06:00:00,5.75998,5.76075,5.75571,5.75688,231000000.0
2007-01-17 06:15:00,5.75682,5.75874,5.75631,5.75725,208000000.0
2007-01-17 06:30:00,5.75759,5.75973,5.75689,5.75747,201000000.0
2007-01-17 06:45:00,5.7574,5.75962,5.75652,5.75836,189000000.0
2007-01-17 07:00:00,5.75817,5.75973,5.75678,5.75777,199000000.0
2007-01-17 07:15:00,5.75855,5.75871,5.75665,5.75699,234000000.0
2007-01-17 07:30:00,5.7565,5.75876,5.7557,5.7567,179000000.0
2007-01-17 07:45:00,5.75642,5.75798,5.75541,5.7556,188000000.0
2007-01-17 08:00:00,5.75606,5.75823,5.75471,5.75606,196000000.0
2007-01-17 08:15:00,5.75621,5.75719,5.75274,5.75555,179000000.0
2007-01-17 08:30:00,5.75505,5.75572,5.75268,5.75309,176000000.0
2007-01-17 08:45:00,5.75339,5.75749,5.75202,5.7567,227000000.0
2007-01-17 09:00:00,5.75762,5.76085,5.75611,5.75972,195000000.0
2007-01-17 09:15:00,5.75908,5.76244,5.75864,5.76075,214000000.0
2007-01-17 09:30:00,5.76019,5.76144,5.75734,5.76008,228000000.0
2007-01-17 09:45:00,5.7604,5.76255,5.75845,5.76083,218000000.0
2007-01-17 10:00:00,5.7618,5.76228,5.75965,5.75986,195000000.0
2007-01-17 10:15:00,5.7587,5.76039,5.75526,5.75725,194000000.0
2007-01-17 10:30:00,5.75794,5.75883,5.75497,5.75708,191000000.0
2007-01-17 10:45:00,5.75734,5.75999,5.75637,5.75752,176000000.0
2007-01-17 11:00:00,5.75737,5.7594,5.75573,5.75707,199000000.0
2007-01-17 11:15:00,5.75755,5.7583,5.75517,5.75769,203000000.0
2007-01-17 11:30:00,5.75715,5.76177,5.75622,5.76019,198000000.0
2007-01-17 11:45:00,5.76035,5.76169,5.75901,5.76017,182000000.0
2007-01-17 12:00:00,5.76038,5.76038,5.75612,5.75844,187000000.0
2007-01-17 12:15:00,5.75853,5.75994,5.75649,5.75927,183000000.0
2007-01-17 12:30:00,5.75939,5.76218,5.7573,5.76209,195000000.0
2007-01-17 12:45:00,5.76278,5.76482,5.76119,5.76251,193000000.0
2007-01-17 13:00:00,5.7613,5.76358,5.75868,5.7606,237000000.0
2007-01-17 13:15:00,5.75873,5.76328,5.75813,5.76132,203000000.0
2007-01-17 13:30:00,5.76052,5.76304,5.75882,5.76294,175000000.0
2007-01-17 13:45:00,5.76243,5.7643,5.76027,5.7625,181000000.0
2007-01-17 14:00:00,5.76411,5.76469,5.76126,5.7617,188000000.0
2007-01-17 14:15:00,5.76203,5.76404,5.76021,5.76068,193000000.0
2007-01-17 14:30:00,5.76078,5.76308,5.75972,5.76308,200000000.0
2007-01-17 14:45:00,5.76296,5.76328,5.76094,5.7615,187000000.0
2007-01-17 15:00:00,5.76327,5.76844,5.76119,5.76725,205000000.0
2007-01-17 15:15:00,5.76729,5.7689,5.76166,5.76551,198000000.0
2007-01-17 15:30:00,5.76825,5.77193,5.76328,5.76407,182000000.0
2007-01-17 15:45:00,5.76388,5.76554,5.76029,5.76469,230000000.0
2007-01-17 16:00:00,5.76314,5.76647,5.75808,5.76564,195000000.0
2007-01-17 16:15:00,5.76642,5.76895,5.759,5.76093,182000000.0
2007-01-17 16:30:00,5.7599,5.7624,5.75895,5.75959,217000000.0
2007-01-17 16:45:00,5.76006,5.76006,5.75246,5.7538,177000000.0
2007-01-17 17:00:00,5.75533,5.76043,5.75421,5.75841,192000000.0
2007-01-17 17:15:00,5.75863,5.75863,5.75242,5.75502,188000000.0
2007-01-17 17:30:00,5.75523,5.75715,5.74824,5.75458,203000000.0
2007-01-17 17:45:00,5.75621,5.75621,5.74931,5.74931,212000000.0
2007-01-17 18:00:00,5.74987,5.75299,5.7485,5.7522,203000000.0
2007-01-17 18:15:00,5.75088,5.75558,5.75072,5.75248,191000000.0
2007-01-17 18:30:00,5.75307,5.75514,5.75118,5.75453,208000000.0
2007-01-17 18:45:00,5.75443,5.75481,5.74893,5.74974,200000000.0
2007-01-17 19:00:00,5.74981,5.75416,5.74909,5.75416,214000000.0
2007-01-17 19:15:00,5.75448,5.75563,5.75006,5.75228,195000000.0
2007-01-17 19:30:00,5.75181,5.75214,5.74788,5.75009,199000000.0
2007-01-17 19:45:00,5.7497,5.75129,5.74817,5.75054,209000000.0
2007-01-17 20:00:00,5.75173,5.75317,5.74891,5.75208,198000000.0
2007-01-17 20:15:00,5.75252,5.7532,5.7504,5.75155,192000000.0
2007-01-17 20:30:00,5.75163,5.75286,5.74999,5.75178,218000000.0
2007-01-17 20:45:00,5.75189,5.75506,5.75162,5.75205,194000000.0
2007-01-17 21:00:00,5.75183,5.75661,5.74944,5.7558,200000000.0
2007-01-17 21:15:00,5.75452,5.75856,5.75344,5.75707,178000000.0
2007-01-17 21:30:00,5.7565,5.75881,5.75439,5.75535,212000000.0
2007-01-17 21:45:00,5.75511,5.75878,5.75511,5.75667,196000000.0
2007-01-17 22:00:00,5.75621,5.75744,5.75482,5.75601,210000000.0
2007-01-17 22:15:00,5.75647,5.75696,5.75451,5.7554,201000000.0
2007-01-17 22:30:00,5.75564,5.75736,5.75438,5.7553,179000000.0
2007-01-17 22:45:00,5.75497,5.75823,5.75375,5.756,202000000.0
2007-01-17 23:00:00,5.7548,5.75634,5.7529,5.75371,194000000.0
2007-01-17 23:15:00,5.75393,5.75622,5.75127,5.75266,195000000.0
2007-01-17 23:30:00,5.7527,5.75492,5.75139,5.75407,214000000.0
2007-01-17 23:45:00,5.7541,5.75455,5.75203,5.75455,219000000.0
2007-01-18 00:00:00,5.75459,5.75555,5.75275,5.75362,195000000.0
2007-01-18 00:15:00,5.75382,5.75546,5.75102,5.75125,191000000.0
2007-01-18 00:30:00,5.75129,5.75341,5.74943,5.75235,205000000.0
2007-01-18 00:45:00,5.7523,5.75375,5.75115,5.75197,189000000.0
2007-01-18 01:00:00,5.75301,5.75457,5.75104,5.75367,188000000.0
2007-01-18 01:15:00,5.754,5.75512,5.75222,5.75429,192000000.0
2007-01-18 01:30:00,5.75393,5.755,5.75225,5.7541,211000000.0
2007-01-18 01:45:00,5.75344,5.75472,5.75229,5.75317,196000000.0
2007-01-18 02:00:00,5.75321,5.75478,5.75221,5.75377,216000000.0
2007-01-18 02:15:00,5.75377,5.75473,5.75192,5.75335,203000000.0
2007-01-18 02:30:00,5.75323,5.75459,5.75184,5.75459,204000000.0
2007-01-18 02:45:00,5.75467,5.75553,5.75294,5.7555,200000000.0
2007-01-18 03:00:00,5.75444,5.75527,5.75209,5.75429,215000000.0
2007-01-18 03:15:00,5.75246,5.75369,5.74903,5.75093,183000000.0
2007-01-18 03:30:00,5.75033,5.75136,5.74834,5.74834,210000000.0
2007-01-18 03:45:00,5.74837,5.75087,5.74816,5.74879,190000000.0
2007-01-18 04:00:00,5.74916,5.75011,5.74615,5.7473,213000000.0
2007-01-18 04:15:00,5.74648,5.74922,5.74411,5.74514,172000000.0
2007-01-18 04:30:00,5.74486,5.74695,5.74438,5.74617,184000000.0
2007-01-18 04:45:00,5.74592,5.74712,5.7431,5.74597,199000000.0
2007-01-18 05:00:00,5.74518,5.7458,5.7411,5.74193,193000000.0
2007-01-18 05:15:00,5.74176,5.74521,5.73924,5.74034,212000000.0
2007-01-18 05:30:00,5.73952,5.74254,5.73828,5.74254,215000000.0
2007-01-18 05:45:00,5.7433,5.74349,5.73749,5.73899,209000000.0
2007-01-18 06:00:00,5.7396,5.74324,5.73667,5.74012,231000000.0
2007-01-18 06:15:00,5.73995,5.74201,5.73795,5.73795,208000000.0
2007-01-18 06:30:00,5.73789,5.74247,5.73784,5.74052,201000000.0
2007-01-18 06:45:00,5.74013,5.74191,5.73806,5.73999,189000000.0
2007-01-18 07:00:00,5.74001,5.74187,5.73865,5.74111,199000000.0
2007-01-18 07:15:00,5.74111,5.74233,5.7391,5.74076,234000000.0
2007-01-18 07:30:00,5.74086,5.74206,5.73932,5.7406,179000000.0
2007-01-18 07:45:00,5.74163,5.7435,5.74028,5.74244,188000000.0
2007-01-18 08:00:00,5.74403,5.74504,5.74216,5.74245,196000000.0
2007-01-18 08:15:00,5.74272,5.74474,5.74199,5.74387,179000000.0
2007-01-18 08:30:00,5.7432,5.74596,5.74125,5.74496,176000000.0
2007-01-18 08:45:00,5.74497,5.74585,5.74217,5.74515,227000000.0
2007-01-18 09:00:00,5.74441,5.74651,5.74319,5.74619,195000000.0
2007-01-18 09:15:00,5.74498,5.74707,5.7399,5.74152,214000000.0
2007-01-18 09:30:00,5.74096,5.74319,5.73884,5.7407,228000000.0
2007-01-18 09:45:00,5.74041,5.7444,5.73967,5.74297,218000000.0
2007-01-18 10:00:00,5.74307,5.74649,5.74076,5.74207,195000000.0
2007-01-18 10:15:00,5.74192,5.74268,5.7391,5.7391,194000000.0
2007-01-18 10:30:00,5.74071,5.74415,5.73866,5.74415,191000000.0
2007-01-18 10:45:00,5.74423,5.74708,5.74221,5.74573,176000000.0
2007-01-18 11:00:00,5.74623,5.74951,5.74483,5.74902,199000000.0
2007-01-18 11:15:00,5.74784,5.75233,5.74784,5.74872,203000000.0
2007-01-18 11:30:00,5.74894,5.75075,5.74572,5.74735,198000000.0
2007-01-18 11:45:00,5.74654,5.7502,5.74499,5.74889,182000000.0
2007-01-18 12:00:00,5.74887,5.75517,5.74696,5.75422,187000000.0
2007-01-18 12:15:00,5.7534,5.75687,5.75186,5.75529,183000000.0
2007-01-18 12:30:00,5.75506,5.75717,5.75393,5.75481,195000000.0
2007-01-18 12:45:00,5.75463,5.75521,5.75186,5.75283,193000000.0
2007-01-18 13:00:00,5.75287,5.75391,5.74988,5.75296,237000000.0
2007-01-18 13:15:00,5.75265,5.75391,5.7513,5.75293,203000000.0
2007-01-18 13:30:00,5.7521,5.75444,5.75135,5.75227,175000000.0
2007-01-18 13:45:00,5.75208,5.75548,5.75103,5.75488,181000000.0
2007-01-18 14:00:00,5.75593,5.76336,5.75489,5.76312,188000000.0
2007-01-18 14:15:00,5.76295,5.7644,5.76037,5.76389,193000000.0
2007-01-18 14:30:00,5.76366,5.7655,5.75993,5.76357,200000000.0
2007-01-18 14:45:00,5.76388,5.76388,5.76021,5.7613,187000000.0
2007-01-18 15:00:00,5.76164,5.76354,5.76038,5.76248,205000000.0
2007-01-18 15:15:00,5.7627,5.7627,5.75973,5.7608,198000000.0
2007-01-18 15:30:00,5.76224,5.77304,5.76224,5.76712,182000000.0
2007-01-18 15:45:00,5.76792,5.76997,5.76412,5.76426,230000000.0
2007-01-18 16:00:00,5.76509,5.76615,5.75998,5.7611,195000000.0
2007-01-18 16:15:00,5.75976,5.76217,5.75137,5.7543,182000000.0
2007-01-18 16:30:00,5.75432,5.75437,5.746,5.75251,217000000.0
2007-01-18 16:45:00,5.75347,5.75685,5.75182,5.75405,177000000.0
2007-01-18 17:00:00,5.75348,5.75451,5.74989,5.75059,192000000.0
2007-01-18 17:15:00,5.7504,5.75054,5.74451,5.74843,188000000.0
2007-01-18 17:30:00,5.74921,5.75358,5.74829,5.75106,203000000.0
2007-01-18 17:45:00,5.74962,5.75099,5.74343,5.75056,212000000.0
2007-01-18 18:00:00,5.75048,5.75173,5.74624,5.75063,203000000.0
2007-01-18 18:15:00,5.75054,5.75292,5.74628,5.75101,191000000.0
2007-01-18 18:30:00,5.75123,5.75239,5.74866,5.75221,208000000.0
2007-01-18 18:45:00,5.75219,5.75533,5.74995,5.7541,200000000.0
2007-01-18 19:00:00,5.75509,5.75716,5.74799,5.74917,214000000.0
2007-01-18 19:15:00,5.74958,5.75037,5.74652,5.74976,195000000.0
2007-01-18 19:30:00,5.7499,5.75014,5.74758,5.7494,199000000.0
2007-01-18 19:45:00,5.74927,5.7504,5.74722,5.74925,209000000.0
2007-01-18 20:00:00,5.74906,5.75062,5.74757,5.74936,198000000.0
2007-01-18 20:15:00,5.74917,5.75254,5.74882,5.75254,192000000.0
2007-01-18 20:30:00,5.75287,5.75324,5.75001,5.75018,218000000.0
2007-01-18 20:45:00,5.75075,5.75297,5.74818,5.7484,194000000.0
2007-01-18 21:00:00,5.74826,5.75044,5.74712,5.74925,200000000.0
2007-01-18 21:15:00,5.74936,5.75021,5.74536,5.74646,178000000.0
2007-01-18 21:30:00,5.74606,5.74808,5.74531,5.7469,212000000.0
2007-01-18 21:45:00,5.74506,5.74695,5.74406,5.7454,196000000.0
2007-01-18 22:00:00,5.74589,5.74648,5.74194,5.74311,210000000.0
2007-01-18 22:15:00,5.743,5.7445,5.74065,5.74222,201000000.0
2007-01-18 22:30:00,5.74154,5.74468,5.74062,5.74468,179000000.0
2007-01-18 22:45:00,5.74418,5.74462,5.74193,5.74299,202000000.0
2007-01-18 23:00:00,5.74313,5.74622,5.74258,5.74463,194000000.0
2007-01-18 23:15:00,5.74443,5.74584,5.74337,5.74357,195000000.0
2007-01-18 23:30:00,5.74344,5.74537,5.74243,5.74322,214000000.0
2007-01-18 23:45:00,5.74457,5.74547,5.74192,5.74266,219000000.0
2007-01-19 00:00:00,5.74294,5.74419,5.74112,5.74112,195000000.0
2007-01-19 00:15:00,5.74255,5.74396,5.7408,5.74371,191000000.0
2007-01-19 00:30:00,5.74395,5.74505,5.7416,5.7429,205000000.0
2007-01-19 00:45:00,5.74281,5.74457,5.74247,5.74371,189000000.0
2007-01-19 01:00:00,5.74439,5.74505,5.74252,5.74324,188000000.0
2007-01-19 01:15:00,5.74308,5.74624,5.74308,5.74449,192000000.0
2007-01-19 01:30:00,5.74448,5.74623,5.74347,5.74381,211000000.0
2007-01-19 01:45:00,5.74394,5.74621,5.74316,5.74432,196000000.0
2007-01-19 02:00:00,5.74485,5.747,5.74373,5.74373,216000000.0
2007-01-19 02:15:00,5.74403,5.74621,5.74341,5.74441,203000000.0
2007-01-19 02:30:00,5.74467,5.74467,5.74119,5.74273,204000000.0
2007-01-19 02:45:00,5.7431,5.74473,5.74195,5.74263,200000000.0
2007-01-19 03:00:00,5.74163,5.74314,5.74091,5.74276,215000000.0
2007-01-19 03:15:00,5.74162,5.74228,5.73858,5.74055,183000000.0
2007-01-19 03:30:00,5.74105,5.74239,5.73924,5.74067,210000000.0
2007-01-19 03:45:00,5.74064,5.74224,5.73863,5.73918,190000000.0
2007-01-19 04:00:00,5.73846,5.74074,5.73314,5.735,213000000.0
2007-01-19 04:15:00,5.73462,5.73513,5.73254,5.73421,172000000.0
2007-01-19 04:30:00,5.73314,5.73538,5.73264,5.73396,184000000.0
2007-01-19 04:45:00,5.73421,5.73553,5.7318,5.73396,199000000.0
2007-01-19 05:00:00,5.7336,5.73821,5.73234,5.7374,193000000.0
2007-01-19 05:15:00,5.73701,5.7374,5.73295,5.73356,212000000.0
2007-01-19 05:30:00,5.73332,5.73474,5.73141,5.73195,215000000.0
2007-01-19 05:45:00,5.73231,5.73355,5.72805,5.72987,209000000.0
2007-01-19 06:00:00,5.72881,5.73031,5.72658,5.72945,231000000.0
2007-01-19 06:15:00,5.7293,5.7307,5.72638,5.72977,208000000.0
2007-01-19 06:30:00,5.72975,5.73141,5.72875,5.73024,201000000.0
2007-01-19 06:45:00,5.73008,5.73108,5.72695,5.72755,189000000.0
2007-01-19 07:00:00,5.72695,5.73067,5.72635,5.73039,199000000.0
2007-01-19 07:15:00,5.73039,5.73093,5.72799,5.72949,234000000.0
2007-01-19 07:30:00,5.72822,5.7312,5.72822,5.73018,179000000.0
2007-01-19 07:45:00,5.73003,5.73111,5.72891,5.73,188000000.0
2007-01-19 08:00:00,5.72939,5.73421,5.72894,5.73323,196000000.0
2007-01-19 08:15:00,5.73134,5.73594,5.72894,5.72994,179000000.0
2007-01-19 08:30:00,5.73042,5.73346,5.72828,5.73203,176000000.0
2007-01-19 08:45:00,5.73259,5.73433,5.73002,5.7323,227000000.0
2007-01-19 09:00:00,5.73322,5.73563,5.72983,5.73534,195000000.0
2007-01-19 09:15:00,5.73501,5.73708,5.7333,5.73499,214000000.0
2007-01-19 09:30:00,5.73531,5.7385,5.73219,5.73322,228000000.0
2007-01-19 09:45:00,5.73352,5.73524,5.73142,5.73448,218000000.0
2007-01-19 10:00:00,5.73436,5.73891,5.73167,5.73815,195000000.0
2007-01-19 10:15:00,5.73737,5.73925,5.73375,5.7348,194000000.0
2007-01-19 10:30:00,5.73403,5.73718,5.73335,5.73563,191000000.0
2007-01-19 10:45:00,5.73626,5.73786,5.73398,5.73398,176000000.0
2007-01-19 11:00:00,5.73432,5.73778,5.7338,5.73733,199000000.0
2007-01-19 11:15:00,5.73776,5.73872,5.73591,5.73637,203000000.0
2007-01-19 11:30:00,5.7368,5.742,5.73521,5.73902,198000000.0
2007-01-19 11:45:00,5.73833,5.74301,5.7383,5.74235,182000000.0
2007-01-19 12:00:00,5.74143,5.74288,5.73913,5.74157,187000000.0
2007-01-19 12:15:00,5.7422,5.74675,5.74052,5.7457,183000000.0
2007-01-19 12:30:00,5.74453,5.74607,5.74334,5.74462,195000000.0
2007-01-19 12:45:00,5.74515,5.74797,5.7439,5.74475,193000000.0
2007-01-19 13:00:00,5.74456,5.74597,5.74344,5.74449,237000000.0
2007-01-19 13:15:00,5.74383,5.74807,5.74383,5.74586,203000000.0
2007-01-19 13:30:00,5.74407,5.74601,5.74216,5.74405,175000000.0
2007-01-19 13:45:00,5.74397,5.74636,5.74173,5.74598,181000000.0
2007-01-19 14:00:00,5.74646,5.7471,5.74336,5.7448,188000000.0
2007-01-19 14:15:00,5.74444,5.74554,5.74228,5.74327,193000000.0
2007-01-19 14:30:00,5.74284,5.7454,5.74145,5.74373,200000000.0
2007-01-19 14:45:00,5.74363,5.74558,5.74241,5.74243,187000000.0
2007-01-19 15:00:00,5.74241,5.74536,5.74165,5.74536,205000000.0
2007-01-19 15:15:00,5.74562,5.74663,5.74375,5.74663,198000000.0
2007-01-19 15:30:00,5.7468,5.74952,5.74391,5.74903,182000000.0
2007-01-19 15:45:00,5.74779,5.75093,5.74678,5.75008,230000000.0
2007-01-19 16:00:00,5.75073,5.75644,5.74821,5.75381,195000000.0
2007-01-19 16:15:00,5.75351,5.75499,5.75092,5.75312,182000000.0
2007-01-19 16:30:00,5.75309,5.7546,5.75091,5.75357,217000000.0
2007-01-19 16:45:00,5.75329,5.75687,5.75242,5.75541,177000000.0
2007-01-19 17:00:00,5.75551,5.76224,5.75551,5.75862,192000000.0
2007-01-19 17:15:00,5.75896,5.76504,5.7586,5.76448,188000000.0
2007-01-19 17:30:00,5.76369,5.76591,5.7589,5.76017,203000000.0
2007-01-19 17:45:00,5.75861,5.7597,5.75162,5.75297,212000000.0
2007-01-19 18:00:00,5.75285,5.75442,5.75029,5.75367,203000000.0
2007-01-19 18:15:00,5.75374,5.75468,5.74489,5.7453,191000000.0
2007-01-19 18:30:00,5.74498,5.74837,5.74211,5.74284,208000000.0
2007-01-19 18:45:00,5.7445,5.74534,5.74182,5.74182,200000000.0
2007-01-19 19:00:00,5.74244,5.74488,5.73991,5.74294,214000000.0
2007-01-19 19:15:00,5.74304,5.74641,5.74268,5.74317,195000000.0
2007-01-19 19:30:00,5.74408,5.74513,5.74193,5.74256,199000000.0
2007-01-19 19:45:00,5.74279,5.74487,5.7416,5.7416,209000000.0
2007-01-19 20:00:00,5.74301,5.74497,5.74123,5.74387,198000000.0
2007-01-19 20:15:00,5.74381,5.74499,5.73982,5.73982,192000000.0
2007-01-19 20:30:00,5.74191,5.74267,5.74016,5.74106,218000000.0
2007-01-19 20:45:00,5.74122,5.74299,5.73973,5.74004,194000000.0
2007-01-19 21:00:00,5.74014,5.74271,5.7399,5.74139,200000000.0
2007-01-19 21:15:00,5.74244,5.74401,5.74031,5.74303,178000000.0
2007-01-19 21:30:00,5.7434,5.74464,5.74127,5.7429,212000000.0
2007-01-19 21:45:00,5.7427,5.74395,5.74116,5.7421,196000000.0
2007-01-19 22:00:00,5.7418,5.74512,5.7418,5.74291,210000000.0
2007-01-19 22:15:00,5.7435,5.74457,5.74234,5.74445,201000000.0
2007-01-19 22:30:00,5.74431,5.74456,5.74169,5.74332,179000000.0
2007-01-19 22:45:00,5.74302,5.74426,5.74209,5.74341,202000000.0
2007-01-19 23:00:00,5.74404,5.74464,5.74113,5.74236,194000000.0
2007-01-19 23:15:00,5.74278,5.74412,5.74109,5.74298,195000000.0
2007-01-19 23:30:00,5.7424,5.7439,5.74072,5.7426,214000000.0
2007-01-19 23:45:00,5.74221,5.74695,5.74165,5.74568,219000000.0
2007-01-22 02:00:00,5.74359,5.74632,5.74203,5.74203,216000000.0
2007-01-22 02:15:00,5.74251,5.74431,5.74104,5.74153,203000000.0
2007-01-22 02:30:00,5.74167,5.74302,5.73953,5.74052,204000000.0
2007-01-22 02:45:00,5.73978,5.74242,5.73927,5.73966,200000000.0
2007-01-22 03:00:00,5.73983,5.74173,5.73933,5.74011,215000000.0
2007-01-22 03:15:00,5.74043,5.74265,5.73977,5.74017,183000000.0
2007-01-22 03:30:00,5.74031,5.74195,5.73953,5.73975,210000000.0
2007-01-22 03:45:00,5.73918,5.74101,5.73854,5.74039,190000000.0
2007-01-22 04:00:00,5.73982,5.74177,5.73867,5.74129,213000000.0
2007-01-22 04:15:00,5.74088,5.74147,5.7381,5.73879,172000000.0
2007-01-22 04:30:00,5.73851,5.73989,5.73735,5.73744,184000000.0
2007-01-22 04:45:00,5.7377,5.74033,5.73758,5.73838,199000000.0
2007-01-22 05:00:00,5.73853,5.73956,5.73692,5.7387,193000000.0
2007-01-22 05:15:00,5.73832,5.73929,5.7372,5.73796,212000000.0
2007-01-22 05:30:00,5.73808,5.73985,5.73693,5.73773,215000000.0
2007-01-22 05:45:00,5.73805,5.73931,5.73661,5.73714,209000000.0
2007-01-22 06:00:00,5.73733,5.73918,5.73651,5.7375,231000000.0
2007-01-22 06:15:00,5.73723,5.74047,5.73646,5.73877,208000000.0
2007-01-22 06:30:00,5.74042,5.74062,5.73801,5.73899,201000000.0
2007-01-22 06:45:00,5.73842,5.74126,5.73794,5.73928,189000000.0
2007-01-22 07:00:00,5.73928,5.74277,5.73851,5.7413,199000000.0
2007-01-22 07:15:00,5.74111,5.74242,5.73981,5.73999,234000000.0
2007-01-22 07:30:00,5.73955,5.74243,5.73954,5.74126,179000000.0
2007-01-22 07:45:00,5.74076,5.74234,5.73981,5.74024,188000000.0
2007-01-22 08:00:00,5.74044,5.74296,5.73956,5.74173,196000000.0
2007-01-22 08:15:00,5.74023,5.74206,5.73896,5.74094,179000000.0
2007-01-22 08:30:00,5.74129,5.7437,5.73964,5.7437,176000000.0
2007-01-22 08:45:00,5.74372,5.74402,5.74152,5.74169,227000000.0
2007-01-22 09:00:00,5.74164,5.7437,5.74,5.74122,195000000.0
2007-01-22 09:15:00,5.7394,5.73977,5.737,5.73885,214000000.0
2007-01-22 09:30:00,5.73871,5.74278,5.73775,5.7413,228000000.0
2007-01-22 09:45:00,5.74101,5.74369,5.73916,5.74149,218000000.0
2007-01-22 10:00:00,5.74131,5.7422,5.73881,5.74206,195000000.0
2007-01-22 10:15:00,5.74157,5.74356,5.73999,5.74081,194000000.0
2007-01-22 10:30:00,5.74144,5.74298,5.7399,5.74232,191000000.0
2007-01-22 10:45:00,5.74178,5.74265,5.73871,5.74252,176000000.0
2007-01-22 11:00:00,5.74237,5.74252,5.73911,5.7401,199000000.0
2007-01-22 11:15:00,5.7391,5.74192,5.7383,5.74082,203000000.0
2007-01-22 11:30:00,5.74116,5.74803,5.74116,5.74634,198000000.0
2007-01-22 11:45:00,5.74613,5.74843,5.74398,5.7481,182000000.0
2007-01-22 12:00:00,5.74833,5.74862,5.74482,5.74706,187000000.0
2007-01-22 12:15:00,5.74741,5.74888,5.74518,5.74774,183000000.0
2007-01-22 12:30:00,5.74722,5.74859,5.74615,5.74775,195000000.0
2007-01-22 12:45:00,5.74765,5.75464,5.74664,5.75355,193000000.0
2007-01-22 13:00:00,5.75388,5.75409,5.75004,5.75112,237000000.0
2007-01-22 13:15:00,5.75022,5.75059,5.74726,5.74937,203000000.0
2007-01-22 13:30:00,5.74936,5.74997,5.74658,5.74867,175000000.0
2007-01-22 13:45:00,5.74894,5.7505,5.74683,5.74902,181000000.0
2007-01-22 14:00:00,5.74943,5.754,5.7493,5.75195,188000000.0
2007-01-22 14:15:00,5.75271,5.75286,5.74958,5.75242,193000000.0
2007-01-22 14:30:00,5.75074,5.75987,5.75074,5.75976,200000000.0
2007-01-22 14:45:00,5.7592,5.7616,5.75583,5.75688,187000000.0
2007-01-22 15:00:00,5.75763,5.75876,5.75432,5.75653,205000000.0
2007-01-22 15:15:00,5.75613,5.75676,5.75305,5.7541,198000000.0
2007-01-22 15:30:00,5.75332,5.75642,5.75303,5.75535,182000000.0
2007-01-22 15:45:00,5.75546,5.75705,5.75363,5.75392,230000000.0
2007-01-22 16:00:00,5.75392,5.75546,5.75205,5.75426,195000000.0
2007-01-22 16:15:00,5.75407,5.75591,5.75347,5.75401,182000000.0
2007-01-22 16:30:00,5.75427,5.75518,5.75152,5.75255,217000000.0
2007-01-22 16:45:00,5.75245,5.75365,5.75061,5.75165,177000000.0
2007-01-22 17:00:00,5.7528,5.75656,5.75127,5.75438,192000000.0
2007-01-22 17:15:00,5.75554,5.75572,5.75331,5.75531,188000000.0
2007-01-22 17:30:00,5.75479,5.75797,5.75395,5.75618,203000000.0
2007-01-22 17:45:00,5.75635,5.75676,5.74522,5.74731,212000000.0
2007-01-22 18:00:00,5.74694,5.74815,5.74241,5.74544,203000000.0
2007-01-22 18:15:00,5.74605,5.74805,5.74409,5.74608,191000000.0
2007-01-22 18:30:00,5.74616,5.74811,5.74524,5.74593,208000000.0
2007-01-22 18:45:00,5.74653,5.74943,5.74504,5.74589,200000000.0
2007-01-22 19:00:00,5.74605,5.74839,5.74597,5.74785,214000000.0
2007-01-22 19:15:00,5.74775,5.74896,5.74565,5.74787,195000000.0
2007-01-22 19:30:00,5.74805,5.74998,5.74639,5.74917,199000000.0
2007-01-22 19:45:00,5.74965,5.75136,5.7473,5.75031,209000000.0
2007-01-22 20:00:00,5.74938,5.75088,5.74802,5.74876,198000000.0
2007-01-22 20:15:00,5.74884,5.75073,5.74772,5.74923,192000000.0
2007-01-22 20:30:00,5.7489,5.75201,5.74878,5.75028,218000000.0
2007-01-22 20:45:00,5.75034,5.75315,5.7489,5.75201,194000000.0
2007-01-22 21:00:00,5.75215,5.75259,5.74901,5.74999,200000000.0
2007-01-22 21:15:00,5.74985,5.7504,5.74728,5.74896,178000000.0
2007-01-22 21:30:00,5.74915,5.75043,5.74743,5.74972,212000000.0
2007-01-22 21:45:00,5.74841,5.75041,5.74586,5.74792,196000000.0
2007-01-22 22:00:00,5.74745,5.74971,5.74686,5.74763,210000000.0
2007-01-22 22:15:00,5.74847,5.7506,5.74736,5.74947,201000000.0
2007-01-22 22:30:00,5.75033,5.7516,5.74862,5.75107,179000000.0
2007-01-22 22:45:00,5.75043,5.75144,5.74865,5.7504,202000000.0
2007-01-22 23:00:00,5.75071,5.75147,5.74614,5.74915,194000000.0
2007-01-22 23:15:00,5.75004,5.75132,5.74777,5.74922,195000000.0
2007-01-22 23:30:00,5.74904,5.7511,5.74795,5.74995,214000000.0
2007-01-22 23:45:00,5.74945,5.75152,5.74732,5.74926,219000000.0
2007-01-23 00:00:00,5.74962,5.75283,5.74864,5.75227,195000000.0
2007-01-23 00:15:00,5.75088,5.75226,5.74991,5.75128,191000000.0
2007-01-23 00:30:00,5.75116,5.75146,5.74777,5.74875,205000000.0
2007-01-23 00:45:00,5.74967,5.75274,5.74892,5.75258,189000000.0
2007-01-23 01:00:00,5.7524,5.75241,5.74875,5.75092,188000000.0
2007-01-23 01:15:00,5.75095,5.75281,5.74915,5.75064,192000000.0
2007-01-23 01:30:00,5.75089,5.75089,5.74785,5.74936,211000000.0
2007-01-23 01:45:00,5.74914,5.751,5.74848,5.74934,196000000.0
2007-01-23 02:00:00,5.74985,5.75064,5.74824,5.74921,216000000.0
2007-01-23 02:15:00,5.7498,5.75603,5.74857,5.75583,203000000.0
2007-01-23 02:30:00,5.75464,5.75599,5.75168,5.75364,204000000.0
2007-01-23 02:45:00,5.75404,5.75424,5.75093,5.75279,200000000.0
2007-01-23 03:00:00,5.75274,5.75544,5.75213,5.75346,215000000.0
2007-01-23 03:15:00,5.75299,5.75503,5.75156,5.75328,183000000.0
2007-01-23 03:30:00,5.75363,5.75426,5.75112,5.75301,210000000.0
2007-01-23 03:45:00,5.75285,5.75542,5.75206,5.75473,190000000.0
2007-01-23 04:00:00,5.75348,5.75497,5.75189,5.75485,213000000.0
2007-01-23 04:15:00,5.75397,5.75469,5.7522,5.753,172000000.0
2007-01-23 04:30:00,5.75326,5.75454,5.75018,5.75197,184000000.0
2007-01-23 04:45:00,5.75212,5.75908,5.75212,5.75837,199000000.0
2007-01-23 05:00:00,5.75783,5.75847,5.75441,5.75595,193000000.0
2007-01-23 05:15:00,5.7561,5.7565,5.7526,5.75281,212000000.0
2007-01-23 05:30:00,5.75266,5.75438,5.75174,5.75377,215000000.0
2007-01-23 05:45:00,5.75416,5.75449,5.75213,5.75416,209000000.0
2007-01-23 06:00:00,5.75305,5.75518,5.74924,5.75514,231000000.0
2007-01-23 06:15:00,5.7547,5.7566,5.75317,5.75419,208000000.0
2007-01-23 06:30:00,5.75469,5.7554,5.75179,5.75355,201000000.0
2007-01-23 06:45:00,5.75211,5.754,5.75079,5.75194,189000000.0
2007-01-23 07:00:00,5.75198,5.75534,5.75071,5.75383,199000000.0
2007-01-23 07:15:00,5.75388,5.7549,5.75173,5.75455,234000000.0
2007-01-23 07:30:00,5.75453,5.75525,5.75211,5.75211,179000000.0
2007-01-23 07:45:00,5.75193,5.75357,5.75144,5.75164,188000000.0
2007-01-23 08:00:00,5.75212,5.7534,5.74874,5.7495,196000000.0
2007-01-23 08:15:00,5.74888,5.75269,5.74858,5.75143,179000000.0
2007-01-23 08:30:00,5.75119,5.75452,5.74998,5.75384,176000000.0
2007-01-23 08:45:00,5.75447,5.75641,5.75127,5.75236,227000000.0
2007-01-23 09:00:00,5.75231,5.75367,5.74991,5.75105,195000000.0
2007-01-23 09:15:00,5.7506,5.75286,5.74687,5.7486,214000000.0
2007-01-23 09:30:00,5.7474,5.74824,5.7387,5.74015,228000000.0
2007-01-23 09:45:00,5.74033,5.74284,5.73949,5.74189,218000000.0
2007-01-23 10:00:00,5.7423,5.74233,5.73338,5.73338,195000000.0
2007-01-23 10:15:00,5.73446,5.73804,5.73395,5.73653,194000000.0
2007-01-23 10:30:00,5.73619,5.73884,5.73569,5.73707,191000000.0
2007-01-23 10:45:00,5.73688,5.7408,5.73588,5.7391,176000000.0
2007-01-23 11:00:00,5.73898,5.74012,5.73649,5.73778,199000000.0
2007-01-23 11:15:00,5.73775,5.73932,5.73561,5.73828,203000000.0
2007-01-23 11:30:00,5.73749,5.73956,5.73652,5.737,198000000.0
2007-01-23 11:45:00,5.73647,5.73839,5.73303,5.73502,182000000.0
2007-01-23 12:00:00,5.73441,5.73446,5.72231,5.7244,187000000.0
2007-01-23 12:15:00,5.72355,5.72535,5.71788,5.72423,183000000.0
2007-01-23 12:30:00,5.72406,5.72465,5.72088,5.72174,195000000.0
2007-01-23 12:45:00,5.72154,5.72586,5.7209,5.72569,193000000.0
2007-01-23 13:00:00,5.72482,5.72535,5.72202,5.72369,237000000.0
2007-01-23 13:15:00,5.7225,5.72328,5.7203,5.7222,203000000.0
2007-01-23 13:30:00,5.72221,5.72459,5.7192,5.72011,175000000.0
2007-01-23 13:45:00,5.71925,5.72014,5.71445,5.71553,181000000.0
2007-01-23 14:00:00,5.71671,5.71794,5.7123,5.71765,188000000.0
2007-01-23 14:15:00,5.71745,5.71818,5.71517,5.71675,193000000.0
2007-01-23 14:30:00,5.71724,5.71859,5.71495,5.71602,200000000.0
2007-01-23 14:45:00,5.71652,5.71692,5.70946,5.7123,187000000.0
2007-01-23 15:00:00,5.71216,5.71322,5.70734,5.71045,205000000.0
2007-01-23 15:15:00,5.71044,5.716,5.70945,5.71574,198000000.0
2007-01-23 15:30:00,5.71541,5.71685,5.71379,5.71579,182000000.0
2007-01-23 15:45:00,5.71591,5.71613,5.71054,5.71568,230000000.0
2007-01-23 16:00:00,5.71621,5.71738,5.71276,5.71438,195000000.0
2007-01-23 16:15:00,5.71392,5.72069,5.71226,5.71802,182000000.0
2007-01-23 16:30:00,5.71879,5.71996,5.71461,5.71753,217000000.0
2007-01-23 16:45:00,5.7171,5.71829,5.71266,5.7144,177000000.0
2007-01-23 17:00:00,5.71434,5.71515,5.71104,5.7134,192000000.0
2007-01-23 17:15:00,5.71274,5.71305,5.70947,5.71115,188000000.0
2007-01-23 17:30:00,5.71053,5.71265,5.70869,5.71012,203000000.0
2007-01-23 17:45:00,5.71023,5.71486,5.70918,5.7146,212000000.0
2007-01-23 18:00:00,5.71353,5.71892,5.71296,5.71592,203000000.0
2007-01-23 18:15:00,5.71618,5.71712,5.71284,5.71493,191000000.0
2007-01-23 18:30:00,5.71476,5.71694,5.71128,5.71629,208000000.0
2007-01-23 18:45:00,5.71816,5.71869,5.71421,5.71781,200000000.0
2007-01-23 19:00:00,5.71697,5.71854,5.71371,5.71845,214000000.0
2007-01-23 19:15:00,5.71839,5.719,5.71555,5.71798,195000000.0
2007-01-23 19:30:00,5.71745,5.72019,5.71594,5.71946,199000000.0
2007-01-23 19:45:00,5.71929,5.7224,5.71692,5.71692,209000000.0
2007-01-23 20:00:00,5.71836,5.72005,5.71721,5.71922,198000000.0
2007-01-23 20:15:00,5.71959,5.72219,5.71832,5.72097,192000000.0
2007-01-23 20:30:00,5.72164,5.72431,5.72003,5.7243,218000000.0
2007-01-23 20:45:00,5.72443,5.72537,5.72147,5.72163,194000000.0
2007-01-23 21:00:00,5.72262,5.72307,5.71594,5.71764,200000000.0
2007-01-23 21:15:00,5.7177,5.71942,5.71558,5.71693,178000000.0
2007-01-23 21:30:00,5.71586,5.71822,5.71514,5.71748,212000000.0
2007-01-23 21:45:00,5.71735,5.71844,5.71524,5.71793,196000000.0
2007-01-23 22:00:00,5.71817,5.71957,5.71632,5.71776,210000000.0
2007-01-23 22:15:00,5.71764,5.71892,5.71532,5.71729,201000000.0
2007-01-23 22:30:00,5.71703,5.71729,5.71431,5.71571,179000000.0
2007-01-23 22:45:00,5.71596,5.71699,5.71388,5.71629,202000000.0
2007-01-23 23:00:00,5.71648,5.71723,5.71353,5.71624,194000000.0
2007-01-23 23:15:00,5.71619,5.71791,5.71493,5.71592,195000000.0
2007-01-23 23:30:00,5.7158,5.71805,5.71513,5.71516,214000000.0
2007-01-23 23:45:00,5.71496,5.71722,5.71377,5.71619,219000000.0
2007-01-24 00:00:00,5.71552,5.71773,5.71449,5.7168,195000000.0
2007-01-24 00:15:00,5.71768,5.72101,5.71618,5.71988,191000000.0
2007-01-24 00:30:00,5.71978,5.72069,5.71815,5.71863,205000000.0
2007-01-24 00:45:00,5.71946,5.72012,5.71618,5.71656,189000000.0
2007-01-24 01:00:00,5.71787,5.71892,5.71525,5.71709,188000000.0
2007-01-24 01:15:00,5.71598,5.71762,5.71527,5.71591,192000000.0
2007-01-24 01:30:00,5.71593,5.71933,5.71497,5.71846,211000000.0
2007-01-24 01:45:00,5.71874,5.71957,5.71644,5.71704,196000000.0
2007-01-24 02:00:00,5.71775,5.71878,5.71589,5.71708,216000000.0
2007-01-24 02:15:00,5.71692,5.718,5.71288,5.71371,203000000.0
2007-01-24 02:30:00,5.71429,5.71823,5.71367,5.71374,204000000.0
2007-01-24 02:45:00,5.71568,5.71722,5.71409,5.71685,200000000.0
2007-01-24 03:00:00,5.71612,5.71865,5.7154,5.71756,215000000.0
2007-01-24 03:15:00,5.71716,5.71849,5.71544,5.71718,183000000.0
2007-01-24 03:30:00,5.71754,5.71844,5.71447,5.71517,210000000.0
2007-01-24 03:45:00,5.7149,5.71833,5.7149,5.71826,190000000.0
2007-01-24 04:00:00,5.7181,5.71822,5.71405,5.71472,213000000.0
2007-01-24 04:15:00,5.71427,5.71582,5.7123,5.71412,172000000.0
2007-01-24 04:30:00,5.71419,5.71639,5.71359,5.71585,184000000.0
2007-01-24 04:45:00,5.7154,5.71672,5.71372,5.71544,199000000.0
2007-01-24 05:00:00,5.71601,5.71635,5.71307,5.71516,193000000.0
2007-01-24 05:15:00,5.71468,5.71575,5.71299,5.71512,212000000.0
2007-01-24 05:30:00,5.71401,5.71618,5.71268,5.71335,215000000.0
2007-01-24 05:45:00,5.71321,5.71498,5.71211,5.71404,209000000.0
2007-01-24 06:00:00,5.71406,5.71513,5.71117,5.71164,231000000.0
2007-01-24 06:15:00,5.71242,5.71379,5.71112,5.71204,208000000.0
2007-01-24 06:30:00,5.71229,5.71386,5.7113,5.71194,201000000.0
2007-01-24 06:45:00,5.71196,5.71421,5.71184,5.71257,189000000.0
2007-01-24 07:00:00,5.71211,5.71382,5.71139,5.71318,199000000.0
2007-01-24 07:15:00,5.71295,5.71424,5.71183,5.71373,234000000.0
2007-01-24 07:30:00,5.71412,5.71905,5.71312,5.71747,179000000.0
2007-01-24 07:45:00,5.71769,5.71838,5.71542,5.7165,188000000.0
2007-01-24 08:00:00,5.71601,5.71836,5.7152,5.717,196000000.0
2007-01-24 08:15:00,5.71704,5.7176,5.71411,5.71563,179000000.0
2007-01-24 08:30:00,5.71662,5.72182,5.71607,5.71997,176000000.0
2007-01-24 08:45:00,5.72025,5.72465,5.71686,5.71963,227000000.0
2007-01-24 09:00:00,5.71948,5.72163,5.71573,5.71873,195000000.0
2007-01-24 09:15:00,5.71825,5.72278,5.71629,5.72109,214000000.0
2007-01-24 09:30:00,5.72042,5.7232,5.71783,5.71863,228000000.0
2007-01-24 09:45:00,5.72012,5.7258,5.7185,5.72144,218000000.0
2007-01-24 10:00:00,5.72232,5.72903,5.72044,5.72884,195000000.0
2007-01-24 10:15:00,5.72964,5.73508,5.72931,5.73181,194000000.0
2007-01-24 10:30:00,5.73047,5.73216,5.72777,5.73033,191000000.0
2007-01-24 10:45:00,5.72964,5.73941,5.72964,5.73684,176000000.0
2007-01-24 11:00:00,5.7374,5.73895,5.73058,5.73302,199000000.0
2007-01-24 11:15:00,5.73435,5.7349,5.73152,5.73264,203000000.0
2007-01-24 11:30:00,5.73259,5.73418,5.72712,5.72919,198000000.0
2007-01-24 11:45:00,5.72961,5.73009,5.72144,5.72304,182000000.0
2007-01-24 12:00:00,5.72204,5.72638,5.72117,5.72367,187000000.0
2007-01-24 12:15:00,5.72456,5.72705,5.72062,5.72217,183000000.0
2007-01-24 12:30:00,5.72302,5.7297,5.72186,5.72745,195000000.0
2007-01-24 12:45:00,5.72661,5.7292,5.72482,5.72554,193000000.0
2007-01-24 13:00:00,5.72611,5.72726,5.7244,5.72597,237000000.0
2007-01-24 13:15:00,5.72523,5.72789,5.72405,5.7262,203000000.0
2007-01-24 13:30:00,5.72568,5.72904,5.72529,5.72738,175000000.0
2007-01-24 13:45:00,5.72709,5.72788,5.72484,5.72671,181000000.0
2007-01-24 14:00:00,5.7269,5.72729,5.72321,5.72521,188000000.0
2007-01-24 14:15:00,5.72479,5.72775,5.72293,5.72757,193000000.0
2007-01-24 14:30:00,5.72743,5.72745,5.72115,5.72439,200000000.0
2007-01-24 14:45:00,5.724,5.72544,5.72157,5.72264,187000000.0
2007-01-24 15:00:00,5.7234,5.72841,5.72179,5.72674,205000000.0
2007-01-24 15:15:00,5.72653,5.72708,5.724,5.72569,198000000.0
2007-01-24 15:30:00,5.72601,5.73159,5.72499,5.73122,182000000.0
2007-01-24 15:45:00,5.7306,5.73332,5.7286,5.73238,230000000.0
2007-01-24 16:00:00,5.73366,5.7356,5.73177,5.73529,195000000.0
2007-01-24 16:15:00,5.73416,5.73863,5.7322,5.73352,182000000.0
2007-01-24 16:30:00,5.73443,5.7353,5.72869,5.72978,217000000.0
2007-01-24 16:45:00,5.73048,5.73395,5.72927,5.73184,177000000.0
2007-01-24 17:00:00,5.73138,5.73731,5.73042,5.73712,192000000.0
2007-01-24 17:15:00,5.73733,5.7487,5.73638,5.74695,188000000.0
2007-01-24 17:30:00,5.74657,5.74657,5.74062,5.74446,203000000.0
2007-01-24 17:45:00,5.7455,5.74692,5.74331,5.74571,212000000.0
2007-01-24 18:00:00,5.74352,5.75191,5.74134,5.74727,203000000.0
2007-01-24 18:15:00,5.74692,5.74995,5.74486,5.74613,191000000.0
2007-01-24 18:30:00,5.74678,5.74892,5.74479,5.74667,208000000.0
2007-01-24 18:45:00,5.74703,5.74883,5.74284,5.74451,200000000.0
2007-01-24 19:00:00,5.74556,5.74912,5.74484,5.74865,214000000.0
2007-01-24 19:15:00,5.74794,5.75137,5.74638,5.74638,195000000.0
2007-01-24 19:30:00,5.74612,5.75008,5.74504,5.74855,199000000.0
2007-01-24 19:45:00,5.74857,5.74942,5.74684,5.74773,209000000.0
2007-01-24 20:00:00,5.74784,5.74866,5.74569,5.74696,198000000.0
2007-01-24 20:15:00,5.7465,5.74919,5.74567,5.74741,192000000.0
2007-01-24 20:30:00,5.74686,5.74922,5.74624,5.74778,218000000.0
2007-01-24 20:45:00,5.74821,5.74987,5.74552,5.7471,194000000.0
2007-01-24 21:00:00,5.74728,5.7487,5.74598,5.74826,200000000.0
2007-01-24 21:15:00,5.74921,5.7498,5.74706,5.74879,178000000.0
2007-01-24 21:30:00,5.74903,5.74921,5.74433,5.74619,212000000.0
2007-01-24 21:45:00,5.74587,5.74666,5.74279,5.74577,196000000.0
2007-01-24 22:00:00,5.74596,5.74983,5.74508,5.74786,210000000.0
2007-01-24 22:15:00,5.74709,5.74902,5.74606,5.74806,201000000.0
2007-01-24 22:30:00,5.7475,5.74867,5.74557,5.74655,179000000.0
2007-01-24 22:45:00,5.74626,5.74758,5.74463,5.74647,202000000.0
2007-01-24 23:00:00,5.74609,5.74824,5.74475,5.74614,194000000.0
2007-01-24 23:15:00,5.74655,5.74715,5.74407,5.74643,195000000.0
2007-01-24 23:30:00,5.7463,5.7463,5.74153,5.74254,214000000.0
2007-01-24 23:45:00,5.74199,5.74452,5.74016,5.74112,219000000.0
2007-01-25 00:00:00,5.74118,5.74513,5.73964,5.74245,195000000.0
2007-01-25 00:15:00,5.74188,5.74599,5.74143,5.74298,191000000.0
2007-01-25 00:30:00,5.74289,5.74663,5.74271,5.74371,205000000.0
2007-01-25 00:45:00,5.74371,5.74697,5.74306,5.74445,189000000.0
2007-01-25 01:00:00,5.74363,5.74584,5.743,5.74575,188000000.0
2007-01-25 01:15:00,5.74592,5.7486,5.74479,5.74595,192000000.0
2007-01-25 01:30:00,5.7469,5.74783,5.74445,5.74503,211000000.0
2007-01-25 01:45:00,5.74486,5.74687,5.74293,5.74483,196000000.0
2007-01-25 02:00:00,5.745,5.74682,5.74393,5.7448,216000000.0
2007-01-25 02:15:00,5.74487,5.74764,5.74368,5.7455,203000000.0
2007-01-25 02:30:00,5.74526,5.74884,5.74509,5.74884,204000000.0
2007-01-25 02:45:00,5.74933,5.74987,5.74711,5.74819,200000000.0
2007-01-25 03:00:00,5.74758,5.74887,5.74523,5.74677,215000000.0
2007-01-25 03:15:00,5.74651,5.74771,5.74527,5.74726,183000000.0
2007-01-25 03:30:00,5.74763,5.74774,5.74322,5.74328,210000000.0
2007-01-25 03:45:00,5.74451,5.7469,5.74126,5.7433,190000000.0
2007-01-25 04:00:00,5.7429,5.74802,5.74183,5.74312,213000000.0
2007-01-25 04:15:00,5.74434,5.74587,5.74261,5.74494,172000000.0
2007-01-25 04:30:00,5.74458,5.74706,5.74339,5.74341,184000000.0
2007-01-25 04:45:00,5.74415,5.74638,5.74269,5.74541,199000000.0
2007-01-25 05:00:00,5.74504,5.74767,5.74313,5.74453,193000000.0
2007-01-25 05:15:00,5.74471,5.74677,5.74339,5.74403,212000000.0
2007-01-25 05:30:00,5.74452,5.74871,5.74439,5.74544,215000000.0
2007-01-25 05:45:00,5.74618,5.74738,5.74522,5.74696,209000000.0
2007-01-25 06:00:00,5.74712,5.74804,5.74516,5.74723,231000000.0
2007-01-25 06:15:00,5.74634,5.74716,5.7428,5.74568,208000000.0
2007-01-25 06:30:00,5.74606,5.74621,5.74358,5.74516,201000000.0
2007-01-25 06:45:00,5.74537,5.7456,5.74268,5.74524,189000000.0
2007-01-25 07:00:00,5.74531,5.74744,5.7427,5.7434,199000000.0
2007-01-25 07:15:00,5.74356,5.74496,5.74184,5.74375,234000000.0
2007-01-25 07:30:00,5.74387,5.74772,5.74291,5.74513,179000000.0
2007-01-25 07:45:00,5.74458,5.74709,5.74315,5.7461,188000000.0
2007-01-25 08:00:00,5.74611,5.7484,5.74488,5.74723,196000000.0
2007-01-25 08:15:00,5.74709,5.74724,5.74402,5.74493,179000000.0
2007-01-25 08:30:00,5.74531,5.74759,5.74312,5.74312,176000000.0
2007-01-25 08:45:00,5.74268,5.74514,5.74233,5.74314,227000000.0
2007-01-25 09:00:00,5.74335,5.74431,5.73934,5.74296,195000000.0
2007-01-25 09:15:00,5.74218,5.74354,5.7391,5.7406,214000000.0
2007-01-25 09:30:00,5.74039,5.74153,5.73648,5.73729,228000000.0
2007-01-25 09:45:00,5.73562,5.73677,5.7321,5.73447,218000000.0
2007-01-25 10:00:00,5.73444,5.73477,5.72823,5.73009,195000000.0
2007-01-25 10:15:00,5.73096,5.73403,5.72736,5.72841,194000000.0
2007-01-25 10:30:00,5.72787,5.73296,5.72699,5.73226,191000000.0
2007-01-25 10:45:00,5.7314,5.73262,5.72962,5.73138,176000000.0
2007-01-25 11:00:00,5.73268,5.74076,5.73236,5.73443,199000000.0
2007-01-25 11:15:00,5.73545,5.73981,5.73364,5.73875,203000000.0
2007-01-25 11:30:00,5.74004,5.74178,5.73841,5.74039,198000000.0
2007-01-25 11:45:00,5.74001,5.74392,5.73947,5.74164,182000000.0
2007-01-25 12:00:00,5.74103,5.74329,5.73733,5.74329,187000000.0
2007-01-25 12:15:00,5.74318,5.7441,5.74087,5.7417,183000000.0
2007-01-25 12:30:00,5.7423,5.74241,5.73566,5.73746,195000000.0
2007-01-25 12:45:00,5.73732,5.73732,5.73103,5.73181,193000000.0
2007-01-25 13:00:00,5.73328,5.73365,5.72846,5.73064,237000000.0
2007-01-25 13:15:00,5.73052,5.73479,5.72862,5.73479,203000000.0
2007-01-25 13:30:00,5.7339,5.7364,5.73326,5.73503,175000000.0
2007-01-25 13:45:00,5.73598,5.73677,5.73034,5.73312,181000000.0
2007-01-25 14:00:00,5.73291,5.73611,5.73013,5.73556,188000000.0
2007-01-25 14:15:00,5.73523,5.73617,5.73312,5.73452,193000000.0
2007-01-25 14:30:00,5.73474,5.73715,5.73307,5.73548,200000000.0
2007-01-25 14:45:00,5.73441,5.73913,5.73434,5.73817,187000000.0
2007-01-25 15:00:00,5.73726,5.73917,5.73415,5.73749,205000000.0
2007-01-25 15:15:00,5.7382,5.73861,5.73396,5.7377,198000000.0
2007-01-25 15:30:00,5.73788,5.73788,5.73171,5.73291,182000000.0
2007-01-25 15:45:00,5.73298,5.73776,5.73216,5.73671,230000000.0
2007-01-25 16:00:00,5.73664,5.74127,5.73591,5.74127,195000000.0
2007-01-25 16:15:00,5.74119,5.74296,5.73839,5.73996,182000000.0
2007-01-25 16:30:00,5.73988,5.7419,5.73733,5.74029,217000000.0
2007-01-25 16:45:00,5.73931,5.74034,5.73166,5.73489,177000000.0
2007-01-25 17:00:00,5.73533,5.74129,5.73463,5.74083,192000000.0
2007-01-25 17:15:00,5.7394,5.74015,5.73516,5.73597,188000000.0
2007-01-25 17:30:00,5.73599,5.73874,5.73481,5.73624,203000000.0
2007-01-25 17:45:00,5.7357,5.73881,5.73383,5.73881,212000000.0
2007-01-25 18:00:00,5.739,5.73949,5.73623,5.73792,203000000.0
2007-01-25 18:15:00,5.73765,5.74009,5.7354,5.73938,191000000.0
2007-01-25 18:30:00,5.73929,5.74615,5.73695,5.74143,208000000.0
2007-01-25 18:45:00,5.74133,5.74382,5.73619,5.73622,200000000.0
2007-01-25 19:00:00,5.7366,5.73819,5.73481,5.73667,214000000.0
2007-01-25 19:15:00,5.73719,5.73907,5.73562,5.73694,195000000.0
2007-01-25 19:30:00,5.736,5.73732,5.73538,5.73588,199000000.0
2007-01-25 19:45:00,5.73493,5.73892,5.73439,5.73534,209000000.0
2007-01-25 20:00:00,5.73537,5.73999,5.73288,5.73844,198000000.0
2007-01-25 20:15:00,5.73873,5.74429,5.73807,5.74265,192000000.0
2007-01-25 20:30:00,5.74318,5.74681,5.74176,5.74285,218000000.0
2007-01-25 20:45:00,5.74314,5.74512,5.74207,5.74465,194000000.0
2007-01-25 21:00:00,5.74507,5.75563,5.74375,5.75399,200000000.0
2007-01-25 21:15:00,5.75521,5.75668,5.7521,5.75485,178000000.0
2007-01-25 21:30:00,5.75487,5.764,5.75483,5.76323,212000000.0
2007-01-25 21:45:00,5.76338,5.76515,5.75855,5.75999,196000000.0
2007-01-25 22:00:00,5.75821,5.76225,5.7564,5.75699,210000000.0
2007-01-25 22:15:00,5.75719,5.75795,5.75469,5.75607,201000000.0
2007-01-25 22:30:00,5.75546,5.75696,5.7543,5.75623,179000000.0
2007-01-25 22:45:00,5.75608,5.75716,5.75396,5.75434,202000000.0
2007-01-25 23:00:00,5.75409,5.75793,5.75394,5.75694,194000000.0
2007-01-25 23:15:00,5.75624,5.75808,5.75542,5.75576,195000000.0
2007-01-25 23:30:00,5.75594,5.75727,5.75463,5.75596,214000000.0
2007-01-25 23:45:00,5.75574,5.75873,5.75488,5.75733,219000000.0
2007-01-26 00:00:00,5.75723,5.75896,5.75556,5.75765,195000000.0
2007-01-26 00:15:00,5.75713,5.75944,5.7551,5.7561,191000000.0
2007-01-26 00:30:00,5.75684,5.75982,5.75541,5.75751,205000000.0
2007-01-26 00:45:00,5.75776,5.76036,5.7567,5.75983,189000000.0
2007-01-26 01:00:00,5.76024,5.76105,5.758,5.75807,188000000.0
2007-01-26 01:15:00,5.75772,5.76181,5.75745,5.75898,192000000.0
2007-01-26 01:30:00,5.75911,5.76008,5.75148,5.75284,211000000.0
2007-01-26 01:45:00,5.75334,5.75645,5.75165,5.75534,196000000.0
2007-01-26 02:00:00,5.75676,5.75751,5.75452,5.75631,216000000.0
2007-01-26 02:15:00,5.75658,5.75753,5.75432,5.75502,203000000.0
2007-01-26 02:30:00,5.75548,5.75687,5.75365,5.75437,204000000.0
2007-01-26 02:45:00,5.75452,5.75661,5.75374,5.75632,200000000.0
2007-01-26 03:00:00,5.75521,5.75634,5.75361,5.75438,215000000.0
2007-01-26 03:15:00,5.75464,5.75706,5.75445,5.75518,183000000.0
2007-01-26 03:30:00,5.75523,5.76232,5.7551,5.76121,210000000.0
2007-01-26 03:45:00,5.76198,5.76318,5.75946,5.76318,190000000.0
2007-01-26 04:00:00,5.76228,5.7632,5.75891,5.75961,213000000.0
2007-01-26 04:15:00,5.76079,5.7615,5.75931,5.76087,172000000.0
2007-01-26 04:30:00,5.76062,5.76179,5.75807,5.7602,184000000.0
2007-01-26 04:45:00,5.7604,5.76167,5.75922,5.76103,199000000.0
2007-01-26 05:00:00,5.76107,5.762,5.75972,5.76031,193000000.0
2007-01-26 05:15:00,5.76015,5.76256,5.75976,5.76161,212000000.0
2007-01-26 05:30:00,5.76197,5.76233,5.75953,5.75997,215000000.0
2007-01-26 05:45:00,5.76007,5.76259,5.75987,5.76037,209000000.0
2007-01-26 06:00:00,5.76068,5.76219,5.75939,5.76082,231000000.0
2007-01-26 06:15:00,5.76047,5.76153,5.75971,5.76056,208000000.0
2007-01-26 06:30:00,5.76065,5.76137,5.75949,5.76072,201000000.0
2007-01-26 06:45:00,5.76183,5.76358,5.75996,5.76335,189000000.0
2007-01-26 07:00:00,5.76313,5.76386,5.75951,5.76072,199000000.0
2007-01-26 07:15:00,5.76055,5.76239,5.75979,5.7622,234000000.0
2007-01-26 07:30:00,5.76197,5.76404,5.7601,5.76212,179000000.0
2007-01-26 07:45:00,5.76273,5.76413,5.76107,5.76268,188000000.0
2007-01-26 08:00:00,5.76298,5.76373,5.7592,5.76027,196000000.0
2007-01-26 08:15:00,5.75971,5.76423,5.75927,5.76316,179000000.0
2007-01-26 08:30:00,5.76277,5.76382,5.76066,5.76212,176000000.0
2007-01-26 08:45:00,5.7622,5.76275,5.75974,5.76089,227000000.0
2007-01-26 09:00:00,5.76041,5.7634,5.75977,5.76166,195000000.0
2007-01-26 09:15:00,5.76174,5.76224,5.75424,5.75685,214000000.0
2007-01-26 09:30:00,5.757,5.75949,5.75471,5.75617,228000000.0
2007-01-26 09:45:00,5.75669,5.75871,5.75525,5.75859,218000000.0
2007-01-26 10:00:00,5.75847,5.76892,5.75783,5.76716,195000000.0
2007-01-26 10:15:00,5.76645,5.76877,5.76456,5.76539,194000000.0
2007-01-26 10:30:00,5.76459,5.76864,5.76409,5.76547,191000000.0
2007-01-26 10:45:00,5.76432,5.76496,5.758,5.76104,176000000.0
2007-01-26 11:00:00,5.76039,5.76277,5.75823,5.7601,199000000.0
2007-01-26 11:15:00,5.75937,5.76168,5.75896,5.76017,203000000.0
2007-01-26 11:30:00,5.75973,5.76241,5.75927,5.76107,198000000.0
2007-01-26 11:45:00,5.76099,5.76233,5.75845,5.76156,182000000.0
2007-01-26 12:00:00,5.76159,5.76201,5.75951,5.76107,187000000.0
2007-01-26 12:15:00,5.76083,5.76325,5.75959,5.7625,183000000.0
2007-01-26 12:30:00,5.76175,5.76526,5.7617,5.76365,195000000.0
2007-01-26 12:45:00,5.76369,5.76988,5.76326,5.76772,193000000.0
2007-01-26 13:00:00,5.76807,5.77096,5.76621,5.76931,237000000.0
2007-01-26 13:15:00,5.76858,5.77169,5.76702,5.77152,203000000.0
2007-01-26 13:30:00,5.76995,5.77603,5.76916,5.77459,175000000.0
2007-01-26 13:45:00,5.77463,5.77565,5.7711,5.77208,181000000.0
2007-01-26 14:00:00,5.77269,5.77426,5.76813,5.76931,188000000.0
2007-01-26 14:15:00,5.76955,5.77221,5.76668,5.77167,193000000.0
2007-01-26 14:30:00,5.77024,5.77491,5.77024,5.77329,200000000.0
2007-01-26 14:45:00,5.77271,5.77405,5.76917,5.77024,187000000.0
2007-01-26 15:00:00,5.77029,5.77192,5.76804,5.77096,205000000.0
2007-01-26 15:15:00,5.77062,5.77357,5.76846,5.7698,198000000.0
2007-01-26 15:30:00,5.7726,5.77652,5.76873,5.77279,182000000.0
2007-01-26 15:45:00,5.77258,5.77586,5.76303,5.76371,230000000.0
2007-01-26 16:00:00,5.76364,5.76743,5.7614,5.76513,195000000.0
2007-01-26 16:15:00,5.76632,5.76849,5.76463,5.76805,182000000.0
2007-01-26 16:30:00,5.76716,5.77416,5.76583,5.77416,217000000.0
2007-01-26 16:45:00,5.77376,5.77745,5.77155,5.77309,177000000.0
2007-01-26 17:00:00,5.77632,5.77971,5.77109,5.77583,192000000.0
2007-01-26 17:15:00,5.77547,5.77667,5.76666,5.7689,188000000.0
2007-01-26 17:30:00,5.76833,5.76945,5.76266,5.76475,203000000.0
2007-01-26 17:45:00,5.76481,5.77075,5.76299,5.77075,212000000.0
2007-01-26 18:00:00,5.77087,5.77134,5.76597,5.76641,203000000.0
2007-01-26 18:15:00,5.76645,5.76941,5.76389,5.76589,191000000.0
2007-01-26 18:30:00,5.76579,5.77093,5.76438,5.76786,208000000.0
2007-01-26 18:45:00,5.76812,5.77008,5.76723,5.7682,200000000.0
2007-01-26 19:00:00,5.76846,5.76888,5.76411,5.76531,214000000.0
2007-01-26 19:15:00,5.76521,5.76563,5.75932,5.76331,195000000.0
2007-01-26 19:30:00,5.76453,5.76713,5.76316,5.76642,199000000.0
2007-01-26 19:45:00,5.76602,5.76719,5.76448,5.76719,209000000.0
2007-01-26 20:00:00,5.76593,5.76844,5.76526,5.76716,198000000.0
2007-01-26 20:15:00,5.76691,5.76741,5.76345,5.76519,192000000.0
2007-01-26 20:30:00,5.76544,5.7672,5.76369,5.76617,218000000.0
2007-01-26 20:45:00,5.76604,5.76934,5.76522,5.7671,194000000.0
2007-01-26 21:00:00,5.76708,5.76854,5.76525,5.76757,200000000.0
2007-01-26 21:15:00,5.76766,5.76859,5.76585,5.76642,178000000.0
2007-01-26 21:30:00,5.76637,5.76786,5.76491,5.76593,212000000.0
2007-01-26 21:45:00,5.76615,5.769,5.76538,5.76802,196000000.0
2007-01-26 22:00:00,5.76829,5.76899,5.76632,5.76767,210000000.0
2007-01-26 22:15:00,5.76794,5.76832,5.76567,5.76605,201000000.0
2007-01-26 22:30:00,5.76602,5.76793,5.76406,5.76572,179000000.0
2007-01-26 22:45:00,5.76561,5.7669,5.76463,5.76627,202000000.0
2007-01-26 23:00:00,5.76496,5.76638,5.76388,5.76485,194000000.0
2007-01-26 23:15:00,5.76486,5.76548,5.76333,5.76333,195000000.0
2007-01-26 23:30:00,5.76348,5.7649,5.76222,5.76436,214000000.0
2007-01-26 23:45:00,5.76319,5.76506,5.76316,5.76429,219000000.0
2007-01-29 02:00:00,5.76144,5.76825,5.76144,5.76621,216000000.0
2007-01-29 02:15:00,5.76664,5.76688,5.76385,5.76588,203000000.0
2007-01-29 02:30:00,5.76592,5.76925,5.7656,5.76807,204000000.0
2007-01-29 02:45:00,5.76847,5.7707,5.76774,5.76947,200000000.0
2007-01-29 03:00:00,5.76943,5.77069,5.76775,5.76887,215000000.0
2007-01-29 03:15:00,5.76868,5.77049,5.76671,5.76923,183000000.0
2007-01-29 03:30:00,5.7699,5.77099,5.7675,5.76875,210000000.0
2007-01-29 03:45:00,5.76841,5.77064,5.76828,5.77012,190000000.0
2007-01-29 04:00:00,5.76986,5.77048,5.76809,5.76925,213000000.0
2007-01-29 04:15:00,5.76992,5.77163,5.76927,5.77011,172000000.0
2007-01-29 04:30:00,5.77013,5.77268,5.77013,5.77132,184000000.0
2007-01-29 04:45:00,5.77185,5.77226,5.76904,5.77055,199000000.0
2007-01-29 05:00:00,5.77045,5.77109,5.76839,5.76985,193000000.0
2007-01-29 05:15:00,5.7699,5.77077,5.76844,5.7698,212000000.0
2007-01-29 05:30:00,5.77013,5.77198,5.76977,5.76981,215000000.0
2007-01-29 05:45:00,5.76995,5.77183,5.76838,5.76862,209000000.0
2007-01-29 06:00:00,5.76879,5.76969,5.76599,5.7678,231000000.0
2007-01-29 06:15:00,5.76744,5.76932,5.76645,5.76803,208000000.0
2007-01-29 06:30:00,5.76817,5.76992,5.7676,5.76838,201000000.0
2007-01-29 06:45:00,5.76882,5.77034,5.76808,5.76952,189000000.0
2007-01-29 07:00:00,5.76966,5.77119,5.76877,5.76969,199000000.0
2007-01-29 07:15:00,5.77046,5.77115,5.76927,5.77048,234000000.0
2007-01-29 07:30:00,5.76993,5.77149,5.76846,5.76925,179000000.0
2007-01-29 07:45:00,5.76967,5.77103,5.768,5.76905,188000000.0
2007-01-29 08:00:00,5.77011,5.77062,5.76765,5.76846,196000000.0
2007-01-29 08:15:00,5.7685,5.77051,5.7679,5.7688,179000000.0
2007-01-29 08:30:00,5.769,5.77065,5.76745,5.76964,176000000.0
2007-01-29 08:45:00,5.76965,5.77133,5.76812,5.77017,227000000.0
2007-01-29 09:00:00,5.77,5.77163,5.7676,5.77022,195000000.0
2007-01-29 09:15:00,5.77053,5.77098,5.76737,5.76981,214000000.0
2007-01-29 09:30:00,5.76956,5.77033,5.76487,5.7672,228000000.0
2007-01-29 09:45:00,5.76676,5.76676,5.76249,5.76249,218000000.0
2007-01-29 10:00:00,5.76267,5.7644,5.76155,5.76343,195000000.0
2007-01-29 10:15:00,5.76309,5.76701,5.76031,5.76485,194000000.0
2007-01-29 10:30:00,5.76458,5.76706,5.76335,5.7657,191000000.0
2007-01-29 10:45:00,5.76529,5.7667,5.76189,5.7667,176000000.0
2007-01-29 11:00:00,5.76682,5.76923,5.76496,5.76712,199000000.0
2007-01-29 11:15:00,5.76836,5.76922,5.76573,5.76727,203000000.0
2007-01-29 11:30:00,5.76758,5.76769,5.76282,5.76435,198000000.0
2007-01-29 11:45:00,5.76388,5.76511,5.76085,5.76417,182000000.0
2007-01-29 12:00:00,5.76421,5.76487,5.75886,5.7607,187000000.0
2007-01-29 12:15:00,5.76108,5.76371,5.76045,5.7633,183000000.0
2007-01-29 12:30:00,5.76353,5.76601,5.76228,5.76382,195000000.0
2007-01-29 12:45:00,5.76395,5.76648,5.76309,5.76575,193000000.0
2007-01-29 13:00:00,5.76577,5.76728,5.76339,5.7662,237000000.0
2007-01-29 13:15:00,5.76609,5.76642,5.76046,5.76242,203000000.0
2007-01-29 13:30:00,5.76183,5.76371,5.75995,5.76205,175000000.0
2007-01-29 13:45:00,5.76207,5.76592,5.76122,5.76399,181000000.0
2007-01-29 14:00:00,5.76276,5.76421,5.75949,5.761,188000000.0
2007-01-29 14:15:00,5.76127,5.76659,5.76016,5.7655,193000000.0
2007-01-29 14:30:00,5.76619,5.76655,5.76291,5.76432,200000000.0
2007-01-29 14:45:00,5.76456,5.76596,5.76309,5.76508,187000000.0
2007-01-29 15:00:00,5.7636,5.76516,5.76143,5.76453,205000000.0
2007-01-29 15:15:00,5.76362,5.766,5.76163,5.76481,198000000.0
2007-01-29 15:30:00,5.76434,5.76917,5.76325,5.76651,182000000.0
2007-01-29 15:45:00,5.76634,5.76763,5.76311,5.76465,230000000.0
2007-01-29 16:00:00,5.76563,5.76681,5.76279,5.76342,195000000.0
2007-01-29 16:15:00,5.76406,5.76649,5.7612,5.76188,182000000.0
2007-01-29 16:30:00,5.76243,5.76516,5.76002,5.76405,217000000.0
2007-01-29 16:45:00,5.76413,5.76413,5.75561,5.75731,177000000.0
2007-01-29 17:00:00,5.75741,5.76123,5.75577,5.75948,192000000.0
2007-01-29 17:15:00,5.75858,5.75895,5.7552,5.75604,188000000.0
2007-01-29 17:30:00,5.75565,5.75907,5.75436,5.75731,203000000.0
2007-01-29 17:45:00,5.75844,5.75978,5.75489,5.75551,212000000.0
2007-01-29 18:00:00,5.75609,5.75775,5.75272,5.75504,203000000.0
2007-01-29 18:15:00,5.75531,5.75722,5.75325,5.75515,191000000.0
2007-01-29 18:30:00,5.75559,5.75682,5.75376,5.75578,208000000.0
2007-01-29 18:45:00,5.75574,5.75644,5.7501,5.75065,200000000.0
2007-01-29 19:00:00,5.75118,5.75118,5.74254,5.7464,214000000.0
2007-01-29 19:15:00,5.74442,5.74934,5.74442,5.74797,195000000.0
2007-01-29 19:30:00,5.74907,5.7504,5.74643,5.74879,199000000.0
2007-01-29 19:45:00,5.74869,5.75027,5.74663,5.74817,209000000.0
2007-01-29 20:00:00,5.74803,5.74932,5.74706,5.7485,198000000.0
2007-01-29 20:15:00,5.74886,5.75148,5.74845,5.74929,192000000.0
2007-01-29 20:30:00,5.74922,5.75089,5.74835,5.74979,218000000.0
2007-01-29 20:45:00,5.74976,5.75155,5.747,5.74883,194000000.0
2007-01-29 21:00:00,5.74876,5.75022,5.74718,5.74756,200000000.0
2007-01-29 21:15:00,5.74954,5.74959,5.74657,5.74857,178000000.0
2007-01-29 21:30:00,5.74903,5.74988,5.74702,5.74875,212000000.0
2007-01-29 21:45:00,5.74882,5.74896,5.74612,5.74625,196000000.0
2007-01-29 22:00:00,5.74774,5.74919,5.74651,5.74772,210000000.0
2007-01-29 22:15:00,5.7474,5.74922,5.74633,5.7477,201000000.0
2007-01-29 22:30:00,5.74943,5.75081,5.74745,5.74978,179000000.0
2007-01-29 22:45:00,5.74932,5.75007,5.74728,5.74917,202000000.0
2007-01-29 23:00:00,5.74802,5.75015,5.74773,5.74868,194000000.0
2007-01-29 23:15:00,5.74885,5.74981,5.74668,5.74668,195000000.0
2007-01-29 23:30:00,5.74724,5.7484,5.74602,5.747,214000000.0
2007-01-29 23:45:00,5.74696,5.74813,5.74545,5.74684,219000000.0
2007-01-30 00:00:00,5.74702,5.74976,5.74573,5.74848,195000000.0
2007-01-30 00:15:00,5.74871,5.74998,5.74633,5.74789,191000000.0
2007-01-30 00:30:00,5.74957,5.75024,5.74629,5.74714,205000000.0
2007-01-30 00:45:00,5.74649,5.7478,5.74505,5.7462,189000000.0
2007-01-30 01:00:00,5.74641,5.74813,5.74413,5.74813,188000000.0
2007-01-30 01:15:00,5.74776,5.74776,5.7434,5.74586,192000000.0
2007-01-30 01:30:00,5.74582,5.74725,5.74462,5.74617,211000000.0
2007-01-30 01:45:00,5.74515,5.74713,5.74346,5.74448,196000000.0
2007-01-30 02:00:00,5.74465,5.74573,5.74015,5.74265,216000000.0
2007-01-30 02:15:00,5.7433,5.7459,5.74262,5.7459,203000000.0
2007-01-30 02:30:00,5.74475,5.75226,5.74448,5.75147,204000000.0
2007-01-30 02:45:00,5.75097,5.75191,5.74885,5.75143,200000000.0
2007-01-30 03:00:00,5.7506,5.75112,5.74816,5.75012,215000000.0
2007-01-30 03:15:00,5.74992,5.75088,5.7458,5.74912,183000000.0
2007-01-30 03:30:00,5.74757,5.74963,5.74621,5.7468,210000000.0
2007-01-30 03:45:00,5.74696,5.74755,5.74199,5.74409,190000000.0
2007-01-30 04:00:00,5.74314,5.74394,5.74131,5.74324,213000000.0
2007-01-30 04:15:00,5.74192,5.74422,5.74119,5.74302,172000000.0
2007-01-30 04:30:00,5.74296,5.74636,5.74264,5.74461,184000000.0
2007-01-30 04:45:00,5.74476,5.74476,5.74197,5.74333,199000000.0
2007-01-30 05:00:00,5.74279,5.74454,5.74071,5.74222,193000000.0
2007-01-30 05:15:00,5.74218,5.74352,5.7412,5.74187,212000000.0
2007-01-30 05:30:00,5.74222,5.74357,5.7406,5.74247,215000000.0
2007-01-30 05:45:00,5.74273,5.74283,5.74037,5.74195,209000000.0
2007-01-30 06:00:00,5.74228,5.7437,5.74002,5.74211,231000000.0
2007-01-30 06:15:00,5.74217,5.74533,5.74176,5.74266,208000000.0
2007-01-30 06:30:00,5.74242,5.74529,5.74242,5.74362,201000000.0
2007-01-30 06:45:00,5.74322,5.74498,5.74238,5.74298,189000000.0
2007-01-30 07:00:00,5.74299,5.74448,5.74175,5.74363,199000000.0
2007-01-30 07:15:00,5.74369,5.74694,5.74276,5.74511,234000000.0
2007-01-30 07:30:00,5.74518,5.7459,5.74295,5.74306,179000000.0
2007-01-30 07:45:00,5.74301,5.74618,5.74241,5.74618,188000000.0
2007-01-30 08:00:00,5.74471,5.74613,5.74371,5.74486,196000000.0
2007-01-30 08:15:00,5.745,5.74811,5.74263,5.74393,179000000.0
2007-01-30 08:30:00,5.74391,5.74467,5.74156,5.74252,176000000.0
2007-01-30 08:45:00,5.74266,5.74615,5.74254,5.74449,227000000.0
2007-01-30 09:00:00,5.74436,5.74715,5.74396,5.74459,195000000.0
2007-01-30 09:15:00,5.74501,5.74693,5.7409,5.74675,214000000.0
2007-01-30 09:30:00,5.74588,5.74678,5.74058,5.74314,228000000.0
2007-01-30 09:45:00,5.74346,5.74753,5.74191,5.74652,218000000.0
2007-01-30 10:00:00,5.74594,5.74953,5.74394,5.74737,195000000.0
2007-01-30 10:15:00,5.74752,5.74874,5.74151,5.7427,194000000.0
2007-01-30 10:30:00,5.74255,5.74437,5.74028,5.74377,191000000.0
2007-01-30 10:45:00,5.74426,5.74698,5.74306,5.7459,176000000.0
2007-01-30 11:00:00,5.74578,5.7496,5.74455,5.74667,199000000.0
2007-01-30 11:15:00,5.7464,5.74851,5.74528,5.74784,203000000.0
2007-01-30 11:30:00,5.74763,5.74823,5.74543,5.746,198000000.0
2007-01-30 11:45:00,5.74641,5.74802,5.74446,5.74748,182000000.0
2007-01-30 12:00:00,5.74784,5.74888,5.74566,5.74802,187000000.0
2007-01-30 12:15:00,5.74793,5.74958,5.74394,5.74543,183000000.0
2007-01-30 12:30:00,5.74472,5.74732,5.74264,5.74659,195000000.0
2007-01-30 12:45:00,5.74648,5.74901,5.74551,5.74802,193000000.0
2007-01-30 13:00:00,5.7484,5.74892,5.74595,5.74725,237000000.0
2007-01-30 13:15:00,5.74684,5.74901,5.74542,5.74758,203000000.0
2007-01-30 13:30:00,5.74747,5.749,5.74545,5.74674,175000000.0
2007-01-30 13:45:00,5.74757,5.74891,5.74607,5.74738,181000000.0
2007-01-30 14:00:00,5.74815,5.74815,5.7445,5.74785,188000000.0
2007-01-30 14:15:00,5.74776,5.74845,5.7447,5.74703,193000000.0
2007-01-30 14:30:00,5.74658,5.74689,5.74022,5.74248,200000000.0
2007-01-30 14:45:00,5.74297,5.74353,5.73558,5.73631,187000000.0
2007-01-30 15:00:00,5.73697,5.74123,5.73603,5.74123,205000000.0
2007-01-30 15:15:00,5.74131,5.74369,5.73838,5.74189,198000000.0
2007-01-30 15:30:00,5.74273,5.74358,5.73745,5.74302,182000000.0
2007-01-30 15:45:00,5.74312,5.74571,5.74109,5.7441,230000000.0
2007-01-30 16:00:00,5.74535,5.74556,5.74245,5.74416,195000000.0
2007-01-30 16:15:00,5.74539,5.747,5.74291,5.74518,182000000.0
2007-01-30 16:30:00,5.74597,5.7471,5.74277,5.74499,217000000.0
2007-01-30 16:45:00,5.74515,5.7498,5.74414,5.7497,177000000.0
2007-01-30 17:00:00,5.74992,5.75,5.74343,5.74373,192000000.0
2007-01-30 17:15:00,5.74509,5.74908,5.74311,5.7487,188000000.0
2007-01-30 17:30:00,5.74883,5.75078,5.74587,5.7472,203000000.0
2007-01-30 17:45:00,5.74745,5.74855,5.74407,5.74714,212000000.0
2007-01-30 18:00:00,5.74707,5.74829,5.74496,5.74662,203000000.0
2007-01-30 18:15:00,5.74782,5.75233,5.74736,5.74798,191000000.0
2007-01-30 18:30:00,5.74777,5.74929,5.74578,5.74831,208000000.0
2007-01-30 18:45:00,5.74901,5.75062,5.74655,5.74902,200000000.0
2007-01-30 19:00:00,5.74797,5.74894,5.74569,5.74811,214000000.0
2007-01-30 19:15:00,5.74716,5.74827,5.74537,5.74571,195000000.0
2007-01-30 19:30:00,5.74653,5.74777,5.74493,5.74554,199000000.0
2007-01-30 19:45:00,5.74521,5.74727,5.74455,5.74549,209000000.0
2007-01-30 20:00:00,5.74589,5.74625,5.74214,5.7449,198000000.0
2007-01-30 20:15:00,5.74532,5.74694,5.74378,5.74505,192000000.0
2007-01-30 20:30:00,5.74616,5.74734,5.74458,5.74545,218000000.0
2007-01-30 20:45:00,5.74502,5.7465,5.74343,5.74446,194000000.0
2007-01-30 21:00:00,5.74402,5.74511,5.74205,5.74366,200000000.0
2007-01-30 21:15:00,5.74394,5.74475,5.74271,5.74394,178000000.0
2007-01-30 21:30:00,5.74447,5.74686,5.74336,5.74587,212000000.0
2007-01-30 21:45:00,5.74555,5.74701,5.74416,5.74553,196000000.0
2007-01-30 22:00:00,5.74524,5.74617,5.74363,5.74597,210000000.0
2007-01-30 22:15:00,5.74586,5.74684,5.74434,5.74681,201000000.0
2007-01-30 22:30:00,5.74587,5.74681,5.74368,5.74447,179000000.0
2007-01-30 22:45:00,5.74348,5.74477,5.74193,5.74313,202000000.0
2007-01-30 23:00:00,5.74377,5.74414,5.74148,5.74152,194000000.0
2007-01-30 23:15:00,5.7417,5.74474,5.74103,5.74319,195000000.0
2007-01-30 23:30:00,5.74313,5.74454,5.74143,5.74176,214000000.0
2007-01-30 23:45:00,5.74159,5.74403,5.74059,5.74156,219000000.0
2007-01-31 00:00:00,5.74095,5.74252,5.73899,5.74147,195000000.0
2007-01-31 00:15:00,5.74172,5.74288,5.74004,5.74249,191000000.0
2007-01-31 00:30:00,5.74276,5.74411,5.74108,5.74169,205000000.0
2007-01-31 00:45:00,5.74226,5.74428,5.74141,5.74292,189000000.0
2007-01-31 01:00:00,5.74297,5.74486,5.74152,5.74218,188000000.0
2007-01-31 01:15:00,5.74117,5.74387,5.74094,5.74239,192000000.0
2007-01-31 01:30:00,5.74247,5.74552,5.74192,5.74479,211000000.0
2007-01-31 01:45:00,5.74439,5.74478,5.74188,5.74273,196000000.0
2007-01-31 02:00:00,5.74296,5.74536,5.74285,5.74424,216000000.0
2007-01-31 02:15:00,5.74456,5.74721,5.74378,5.7464,203000000.0
2007-01-31 02:30:00,5.74685,5.74828,5.74575,5.74632,204000000.0
2007-01-31 02:45:00,5.74678,5.74773,5.74448,5.74465,200000000.0
2007-01-31 03:00:00,5.74452,5.74693,5.74345,5.74665,215000000.0
2007-01-31 03:15:00,5.74657,5.7475,5.74418,5.74534,183000000.0
2007-01-31 03:30:00,5.74517,5.74826,5.7437,5.74507,210000000.0
2007-01-31 03:45:00,5.74501,5.74659,5.74405,5.74536,190000000.0
2007-01-31 04:00:00,5.74549,5.74672,5.74452,5.74504,213000000.0
2007-01-31 04:15:00,5.74534,5.74749,5.74495,5.74715,172000000.0
2007-01-31 04:30:00,5.74727,5.74808,5.74593,5.74667,184000000.0
2007-01-31 04:45:00,5.74669,5.74759,5.74475,5.74603,199000000.0
2007-01-31 05:00:00,5.7455,5.7469,5.74447,5.74599,193000000.0
2007-01-31 05:15:00,5.74553,5.74669,5.74426,5.74562,212000000.0
2007-01-31 05:30:00,5.74668,5.74718,5.74496,5.74525,215000000.0
2007-01-31 05:45:00,5.74589,5.74661,5.7435,5.74578,209000000.0
2007-01-31 06:00:00,5.74613,5.74669,5.74445,5.74557,231000000.0
2007-01-31 06:15:00,5.74524,5.74695,5.74344,5.74399,208000000.0
2007-01-31 06:30:00,5.74388,5.74666,5.74342,5.74552,201000000.0
2007-01-31 06:45:00,5.74529,5.74684,5.74379,5.74503,189000000.0
2007-01-31 07:00:00,5.7452,5.74694,5.74465,5.74508,199000000.0
2007-01-31 07:15:00,5.74529,5.74639,5.74256,5.7444,234000000.0
2007-01-31 07:30:00,5.74475,5.74543,5.7424,5.7427,179000000.0
2007-01-31 07:45:00,5.7423,5.7463,5.74215,5.7463,188000000.0
2007-01-31 08:00:00,5.7456,5.74665,5.74368,5.74456,196000000.0
2007-01-31 08:15:00,5.74417,5.74758,5.74401,5.74534,179000000.0
2007-01-31 08:30:00,5.7458,5.74791,5.7439,5.7439,176000000.0
2007-01-31 08:45:00,5.74372,5.74681,5.7436,5.74592,227000000.0
2007-01-31 09:00:00,5.74593,5.74981,5.74539,5.74777,195000000.0
2007-01-31 09:15:00,5.7486,5.7503,5.74675,5.74996,214000000.0
2007-01-31 09:30:00,5.7482,5.75014,5.74558,5.74825,228000000.0
2007-01-31 09:45:00,5.74734,5.75046,5.74675,5.75025,218000000.0
2007-01-31 10:00:00,5.75015,5.75431,5.74988,5.75317,195000000.0
2007-01-31 10:15:00,5.75269,5.75549,5.75069,5.75306,194000000.0
2007-01-31 10:30:00,5.7527,5.75875,5.75099,5.75814,191000000.0
2007-01-31 10:45:00,5.75765,5.75765,5.75158,5.75457,176000000.0
2007-01-31 11:00:00,5.75525,5.75761,5.7533,5.75424,199000000.0
2007-01-31 11:15:00,5.7544,5.75853,5.75294,5.75685,203000000.0
2007-01-31 11:30:00,5.75691,5.7626,5.7566,5.75864,198000000.0
2007-01-31 11:45:00,5.75949,5.75968,5.75671,5.75854,182000000.0
2007-01-31 12:00:00,5.75923,5.76016,5.75467,5.75653,187000000.0
2007-01-31 12:15:00,5.75711,5.75884,5.75564,5.75704,183000000.0
2007-01-31 12:30:00,5.75661,5.75823,5.75415,5.75587,195000000.0
2007-01-31 12:45:00,5.75476,5.75742,5.75316,5.75663,193000000.0
2007-01-31 13:00:00,5.75552,5.75786,5.75418,5.75726,237000000.0
2007-01-31 13:15:00,5.75673,5.75748,5.75486,5.75617,203000000.0
2007-01-31 13:30:00,5.7573,5.75731,5.75436,5.75653,175000000.0
2007-01-31 13:45:00,5.75589,5.75741,5.75448,5.7568,181000000.0
2007-01-31 14:00:00,5.75709,5.75789,5.75349,5.75494,188000000.0
2007-01-31 14:15:00,5.75477,5.75522,5.7508,5.75352,193000000.0
2007-01-31 14:30:00,5.75251,5.7539,5.74747,5.74839,200000000.0
2007-01-31 14:45:00,5.74942,5.74989,5.74563,5.74768,187000000.0
2007-01-31 15:00:00,5.74732,5.75036,5.74698,5.74857,205000000.0
2007-01-31 15:15:00,5.74815,5.75057,5.74501,5.74665,198000000.0
2007-01-31 15:30:00,5.74688,5.75668,5.74688,5.75655,182000000.0
2007-01-31 15:45:00,5.75643,5.76049,5.75498,5.75696,230000000.0
2007-01-31 16:00:00,5.75696,5.75719,5.75173,5.7534,195000000.0
2007-01-31 16:15:00,5.75355,5.75476,5.75118,5.75225,182000000.0
2007-01-31 16:30:00,5.75266,5.75379,5.74218,5.74344,217000000.0
2007-01-31 16:45:00,5.74246,5.74812,5.74148,5.74481,177000000.0
2007-01-31 17:00:00,5.74645,5.74763,5.73736,5.73875,192000000.0
2007-01-31 17:15:00,5.73939,5.74067,5.72909,5.73096,188000000.0
2007-01-31 17:30:00,5.7319,5.73465,5.72253,5.72253,203000000.0
2007-01-31 17:45:00,5.72268,5.73251,5.7209,5.73232,212000000.0
2007-01-31 18:00:00,5.73178,5.73237,5.72195,5.72321,203000000.0
2007-01-31 18:15:00,5.72171,5.72847,5.72068,5.72524,191000000.0
2007-01-31 18:30:00,5.72647,5.72814,5.72253,5.72433,208000000.0
2007-01-31 18:45:00,5.72426,5.73213,5.72217,5.73044,200000000.0
2007-01-31 19:00:00,5.7306,5.7315,5.72667,5.72824,214000000.0
2007-01-31 19:15:00,5.72814,5.7289,5.7249,5.72715,195000000.0
2007-01-31 19:30:00,5.72727,5.72855,5.72486,5.72649,199000000.0
2007-01-31 19:45:00,5.72634,5.72735,5.72414,5.72522,209000000.0
2007-01-31 20:00:00,5.72556,5.72754,5.72463,5.72642,198000000.0
2007-01-31 20:15:00,5.72644,5.72685,5.72379,5.72617,192000000.0
2007-01-31 20:30:00,5.7258,5.72674,5.72361,5.72575,218000000.0
2007-01-31 20:45:00,5.7254,5.72685,5.72455,5.72635,194000000.0
2007-01-31 21:00:00,5.72618,5.72754,5.72279,5.72677,200000000.0
2007-01-31 21:15:00,5.72636,5.72741,5.71382,5.71861,178000000.0
2007-01-31 21:30:00,5.71792,5.72179,5.7166,5.72052,212000000.0
2007-01-31 21:45:00,5.72054,5.72066,5.71298,5.71679,196000000.0
2007-01-31 22:00:00,5.71643,5.71902,5.71462,5.71894,210000000.0
2007-01-31 22:15:00,5.71751,5.71844,5.71413,5.71563,201000000.0
2007-01-31 22:30:00,5.71563,5.7174,5.71379,5.71473,179000000.0
2007-01-31 22:45:00,5.71445,5.71633,5.71342,5.71468,202000000.0
2007-01-31 23:00:00,5.71448,5.71663,5.71326,5.71386,194000000.0
2007-01-31 23:15:00,5.71415,5.71552,5.71302,5.71449,195000000.0
2007-01-31 23:30:00,5.71406,5.7166,5.71291,5.71457,214000000.0
2007-01-31 23:45:00,5.71423,5.71658,5.71396,5.71481,219000000.0
2007-02-01 00:00:00,5.71615,5.71778,5.71397,5.71671,195000000.0
2007-02-01 00:15:00,5.71745,5.7198,5.71625,5.71755,191000000.0
2007-02-01 00:30:00,5.71712,5.72083,5.71701,5.71789,205000000.0
2007-02-01 00:45:00,5.71853,5.72016,5.71709,5.71853,189000000.0
2007-02-01 01:00:00,5.71933,5.71933,5.7148,5.71774,188000000.0
2007-02-01 01:15:00,5.71782,5.71803,5.71536,5.71633,192000000.0
2007-02-01 01:30:00,5.71655,5.71875,5.71636,5.71648,211000000.0
2007-02-01 01:45:00,5.71707,5.7209,5.71707,5.71995,196000000.0
2007-02-01 02:00:00,5.71979,5.72019,5.7165,5.71766,216000000.0
2007-02-01 02:15:00,5.71915,5.72073,5.71731,5.71918,203000000.0
2007-02-01 02:30:00,5.71911,5.72029,5.71783,5.71818,204000000.0
2007-02-01 02:45:00,5.71817,5.72026,5.71551,5.71561,200000000.0
2007-02-01 03:00:00,5.71567,5.71739,5.71129,5.71203,215000000.0
2007-02-01 03:15:00,5.71188,5.71493,5.71128,5.71267,183000000.0
2007-02-01 03:30:00,5.71351,5.71519,5.7121,5.71409,210000000.0
2007-02-01 03:45:00,5.71347,5.71512,5.71201,5.71437,190000000.0
2007-02-01 04:00:00,5.7146,5.71541,5.71261,5.71375,213000000.0
2007-02-01 04:15:00,5.71448,5.71448,5.71145,5.71305,172000000.0
2007-02-01 04:30:00,5.71313,5.7163,5.71149,5.71506,184000000.0
2007-02-01 04:45:00,5.71548,5.71741,5.71351,5.71556,199000000.0
2007-02-01 05:00:00,5.7152,5.71701,5.71438,5.716,193000000.0
2007-02-01 05:15:00,5.71631,5.71773,5.71458,5.71623,212000000.0
2007-02-01 05:30:00,5.71586,5.71652,5.71391,5.71539,215000000.0
2007-02-01 05:45:00,5.71587,5.71682,5.71398,5.71608,209000000.0
2007-02-01 06:00:00,5.71697,5.71697,5.71435,5.7154,231000000.0
2007-02-01 06:15:00,5.71533,5.71639,5.71352,5.71538,208000000.0
2007-02-01 06:30:00,5.71431,5.71632,5.71395,5.71468,201000000.0
2007-02-01 06:45:00,5.71473,5.71664,5.71374,5.71476,189000000.0
2007-02-01 07:00:00,5.71505,5.71649,5.71405,5.71532,199000000.0
2007-02-01 07:15:00,5.71551,5.71669,5.71414,5.71489,234000000.0
2007-02-01 07:30:00,5.71456,5.7171,5.71442,5.71543,179000000.0
2007-02-01 07:45:00,5.71595,5.71787,5.7154,5.71672,188000000.0
2007-02-01 08:00:00,5.71657,5.71863,5.71531,5.71833,196000000.0
2007-02-01 08:15:00,5.71801,5.71903,5.7157,5.71597,179000000.0
2007-02-01 08:30:00,5.71602,5.71894,5.71567,5.71749,176000000.0
2007-02-01 08:45:00,5.71795,5.71829,5.71382,5.71552,227000000.0
2007-02-01 09:00:00,5.71437,5.71937,5.71437,5.71908,195000000.0
2007-02-01 09:15:00,5.71977,5.72295,5.71758,5.72206,214000000.0
2007-02-01 09:30:00,5.72243,5.72243,5.71775,5.71827,228000000.0
2007-02-01 09:45:00,5.71934,5.72053,5.71454,5.71944,218000000.0
2007-02-01 10:00:00,5.72036,5.72115,5.71807,5.71985,195000000.0
2007-02-01 10:15:00,5.72094,5.72188,5.71724,5.7182,194000000.0
2007-02-01 10:30:00,5.71719,5.71854,5.7154,5.71727,191000000.0
2007-02-01 10:45:00,5.71699,5.71953,5.71555,5.71887,176000000.0
2007-02-01 11:00:00,5.71819,5.72273,5.71576,5.72179,199000000.0
2007-02-01 11:15:00,5.72207,5.72239,5.71899,5.72063,203000000.0
2007-02-01 11:30:00,5.72034,5.72561,5.72003,5.72534,198000000.0
2007-02-01 11:45:00,5.72416,5.72569,5.72029,5.72373,182000000.0
2007-02-01 12:00:00,5.7242,5.72638,5.72362,5.72449,187000000.0
2007-02-01 12:15:00,5.72293,5.72743,5.72253,5.72642,183000000.0
2007-02-01 12:30:00,5.72632,5.72662,5.72035,5.72167,195000000.0
2007-02-01 12:45:00,5.72234,5.72493,5.72152,5.72208,193000000.0
2007-02-01 13:00:00,5.72282,5.72312,5.71954,5.72272,237000000.0
2007-02-01 13:15:00,5.72309,5.72349,5.71978,5.72182,203000000.0
2007-02-01 13:30:00,5.72145,5.72258,5.71762,5.71935,175000000.0
2007-02-01 13:45:00,5.71926,5.72201,5.71858,5.72197,181000000.0
2007-02-01 14:00:00,5.72119,5.72245,5.71951,5.72118,188000000.0
2007-02-01 14:15:00,5.72107,5.72296,5.71988,5.72026,193000000.0
2007-02-01 14:30:00,5.71999,5.7244,5.71999,5.72301,200000000.0
2007-02-01 14:45:00,5.72273,5.72302,5.71763,5.72013,187000000.0
2007-02-01 15:00:00,5.72027,5.72144,5.71763,5.71935,205000000.0
2007-02-01 15:15:00,5.71944,5.72002,5.71523,5.71794,198000000.0
2007-02-01 15:30:00,5.7162,5.71927,5.71407,5.71927,182000000.0
2007-02-01 15:45:00,5.7185,5.72173,5.71698,5.71973,230000000.0
2007-02-01 16:00:00,5.7198,5.72195,5.71611,5.7182,195000000.0
2007-02-01 16:15:00,5.71723,5.71864,5.71527,5.71598,182000000.0
2007-02-01 16:30:00,5.71761,5.72117,5.7159,5.7173,217000000.0
2007-02-01 16:45:00,5.71725,5.71815,5.71325,5.71561,177000000.0
2007-02-01 17:00:00,5.71584,5.71661,5.70699,5.71286,192000000.0
2007-02-01 17:15:00,5.7123,5.71847,5.71176,5.71489,188000000.0
2007-02-01 17:30:00,5.71461,5.72027,5.71351,5.71508,203000000.0
2007-02-01 17:45:00,5.71601,5.72083,5.71452,5.71871,212000000.0
2007-02-01 18:00:00,5.71871,5.71953,5.71485,5.71571,203000000.0
2007-02-01 18:15:00,5.71637,5.71829,5.71502,5.71807,191000000.0
2007-02-01 18:30:00,5.71901,5.72113,5.71603,5.72006,208000000.0
2007-02-01 18:45:00,5.72075,5.72218,5.71772,5.71884,200000000.0
2007-02-01 19:00:00,5.7187,5.7209,5.71788,5.71893,214000000.0
2007-02-01 19:15:00,5.71902,5.71992,5.71542,5.71698,195000000.0
2007-02-01 19:30:00,5.71736,5.71769,5.71507,5.71769,199000000.0
2007-02-01 19:45:00,5.71667,5.72101,5.71667,5.71786,209000000.0
2007-02-01 20:00:00,5.71833,5.71938,5.71706,5.71872,198000000.0
2007-02-01 20:15:00,5.71903,5.72079,5.71616,5.71755,192000000.0
2007-02-01 20:30:00,5.71718,5.71767,5.71536,5.7162,218000000.0
2007-02-01 20:45:00,5.71772,5.71861,5.71527,5.71635,194000000.0
2007-02-01 21:00:00,5.71603,5.71781,5.71466,5.71527,200000000.0
2007-02-01 21:15:00,5.71476,5.71652,5.71409,5.71496,178000000.0
2007-02-01 21:30:00,5.71532,5.71869,5.71474,5.71671,212000000.0
2007-02-01 21:45:00,5.71619,5.71907,5.71619,5.71841,196000000.0
2007-02-01 22:00:00,5.71795,5.7195,5.7165,5.71694,210000000.0
2007-02-01 22:15:00,5.71711,5.71947,5.71667,5.71739,201000000.0
2007-02-01 22:30:00,5.71763,5.71894,5.71657,5.71754,179000000.0
2007-02-01 22:45:00,5.71738,5.72004,5.71728,5.719,202000000.0
2007-02-01 23:00:00,5.72011,5.72024,5.71701,5.71729,194000000.0
2007-02-01 23:15:00,5.718,5.71872,5.71635,5.71771,195000000.0
2007-02-01 23:30:00,5.71839,5.71848,5.71633,5.71702,214000000.0
2007-02-01 23:45:00,5.71699,5.71904,5.71601,5.71695,219000000.0
2007-02-02 00:00:00,5.71871,5.71943,5.71614,5.71762,195000000.0
2007-02-02 00:15:00,5.71729,5.71904,5.71616,5.71668,191000000.0
2007-02-02 00:30:00,5.71664,5.71919,5.71576,5.7178,205000000.0
2007-02-02 00:45:00,5.71787,5.72009,5.71677,5.71881,189000000.0
2007-02-02 01:00:00,5.71857,5.72016,5.71631,5.71927,188000000.0
2007-02-02 01:15:00,5.71903,5.71965,5.71696,5.71898,192000000.0
2007-02-02 01:30:00,5.71879,5.72058,5.71793,5.72018,211000000.0
2007-02-02 01:45:00,5.72038,5.72145,5.71832,5.72005,196000000.0
2007-02-02 02:00:00,5.72018,5.72155,5.71919,5.721,216000000.0
2007-02-02 02:15:00,5.72118,5.72126,5.71854,5.72099,203000000.0
2007-02-02 02:30:00,5.71952,5.7208,5.71836,5.71948,204000000.0
2007-02-02 02:45:00,5.71973,5.72035,5.71782,5.71982,200000000.0
2007-02-02 03:00:00,5.71963,5.72183,5.71881,5.72092,215000000.0
2007-02-02 03:15:00,5.72111,5.72207,5.71949,5.72089,183000000.0
2007-02-02 03:30:00,5.72024,5.72177,5.71911,5.71978,210000000.0
2007-02-02 03:45:00,5.71926,5.72141,5.71919,5.72012,190000000.0
2007-02-02 04:00:00,5.72002,5.72133,5.71889,5.72086,213000000.0
2007-02-02 04:15:00,5.72071,5.72087,5.71836,5.72047,172000000.0
2007-02-02 04:30:00,5.72004,5.72062,5.71848,5.71916,184000000.0
2007-02-02 04:45:00,5.71893,5.72072,5.7175,5.71806,199000000.0
2007-02-02 05:00:00,5.71869,5.7201,5.71802,5.71922,193000000.0
2007-02-02 05:15:00,5.71941,5.7203,5.71701,5.71803,212000000.0
2007-02-02 05:30:00,5.71818,5.71943,5.71713,5.71897,215000000.0
2007-02-02 05:45:00,5.71801,5.71954,5.71701,5.71947,209000000.0
2007-02-02 06:00:00,5.71908,5.71971,5.71716,5.71822,231000000.0
2007-02-02 06:15:00,5.71776,5.71978,5.71703,5.71775,208000000.0
2007-02-02 06:30:00,5.71761,5.71965,5.71721,5.71836,201000000.0
2007-02-02 06:45:00,5.71862,5.71945,5.7171,5.71907,189000000.0
2007-02-02 07:00:00,5.717,5.71867,5.71651,5.71782,199000000.0
2007-02-02 07:15:00,5.71744,5.71896,5.71666,5.71753,234000000.0
2007-02-02 07:30:00,5.71733,5.71972,5.71733,5.71972,179000000.0
2007-02-02 07:45:00,5.72044,5.72087,5.71785,5.71982,188000000.0
2007-02-02 08:00:00,5.72012,5.72022,5.71691,5.7189,196000000.0
2007-02-02 08:15:00,5.71895,5.71932,5.71621,5.71892,179000000.0
2007-02-02 08:30:00,5.71873,5.71932,5.71696,5.71864,176000000.0
2007-02-02 08:45:00,5.71854,5.72132,5.71685,5.71875,227000000.0
2007-02-02 09:00:00,5.71871,5.72288,5.71871,5.72066,195000000.0
2007-02-02 09:15:00,5.72056,5.72328,5.719,5.71977,214000000.0
2007-02-02 09:30:00,5.72,5.72143,5.71825,5.71997,228000000.0
2007-02-02 09:45:00,5.72051,5.72196,5.71881,5.72008,218000000.0
2007-02-02 10:00:00,5.72128,5.72152,5.71808,5.72152,195000000.0
2007-02-02 10:15:00,5.72156,5.72236,5.71742,5.71975,194000000.0
2007-02-02 10:30:00,5.72018,5.72135,5.71795,5.72076,191000000.0
2007-02-02 10:45:00,5.71932,5.72156,5.7176,5.71763,176000000.0
2007-02-02 11:00:00,5.71932,5.71948,5.71658,5.71791,199000000.0
2007-02-02 11:15:00,5.71725,5.71882,5.71589,5.71795,203000000.0
2007-02-02 11:30:00,5.71792,5.72078,5.71647,5.72073,198000000.0
2007-02-02 11:45:00,5.72068,5.72098,5.71752,5.71865,182000000.0
2007-02-02 12:00:00,5.71871,5.7198,5.7177,5.71931,187000000.0
2007-02-02 12:15:00,5.71975,5.72074,5.71781,5.71906,183000000.0
2007-02-02 12:30:00,5.71948,5.72128,5.71792,5.71935,195000000.0
2007-02-02 12:45:00,5.71873,5.7209,5.71789,5.71991,193000000.0
2007-02-02 13:00:00,5.71993,5.72067,5.71774,5.71977,237000000.0
2007-02-02 13:15:00,5.71975,5.72099,5.71534,5.71887,203000000.0
2007-02-02 13:30:00,5.71864,5.71909,5.71485,5.71774,175000000.0
2007-02-02 13:45:00,5.71596,5.71819,5.71527,5.71815,181000000.0
2007-02-02 14:00:00,5.71778,5.7186,5.71608,5.71743,188000000.0
2007-02-02 14:15:00,5.7174,5.71798,5.71539,5.71601,193000000.0
2007-02-02 14:30:00,5.71667,5.71823,5.71435,5.71684,200000000.0
2007-02-02 14:45:00,5.71677,5.71898,5.71599,5.71724,187000000.0
2007-02-02 15:00:00,5.71745,5.71987,5.71714,5.71885,205000000.0
2007-02-02 15:15:00,5.71918,5.72096,5.7101,5.71333,198000000.0
2007-02-02 15:30:00,5.71237,5.71267,5.70146,5.71113,182000000.0
2007-02-02 15:45:00,5.71064,5.7111,5.70645,5.7102,230000000.0
2007-02-02 16:00:00,5.7116,5.73076,5.7112,5.72792,195000000.0
2007-02-02 16:15:00,5.73024,5.73887,5.72792,5.73378,182000000.0
2007-02-02 16:30:00,5.73622,5.73898,5.73292,5.73634,217000000.0
2007-02-02 16:45:00,5.73748,5.73773,5.73272,5.73562,177000000.0
2007-02-02 17:00:00,5.73714,5.74335,5.73624,5.73922,192000000.0
2007-02-02 17:15:00,5.73857,5.7427,5.73857,5.73967,188000000.0
2007-02-02 17:30:00,5.74002,5.74026,5.73543,5.73694,203000000.0
2007-02-02 17:45:00,5.7364,5.74044,5.73582,5.73916,212000000.0
2007-02-02 18:00:00,5.73879,5.74189,5.73812,5.74111,203000000.0
2007-02-02 18:15:00,5.7399,5.74184,5.73771,5.74074,191000000.0
2007-02-02 18:30:00,5.74134,5.74311,5.73718,5.74247,208000000.0
2007-02-02 18:45:00,5.74212,5.74673,5.74071,5.74613,200000000.0
2007-02-02 19:00:00,5.74473,5.74621,5.74143,5.74399,214000000.0
2007-02-02 19:15:00,5.74251,5.74482,5.741,5.74414,195000000.0
2007-02-02 19:30:00,5.74228,5.74575,5.74166,5.74562,199000000.0
2007-02-02 19:45:00,5.74539,5.74925,5.7439,5.74758,209000000.0
2007-02-02 20:00:00,5.74749,5.74988,5.74659,5.74756,198000000.0
2007-02-02 20:15:00,5.74751,5.74969,5.74669,5.7484,192000000.0
2007-02-02 20:30:00,5.74837,5.74953,5.74715,5.74883,218000000.0
2007-02-02 20:45:00,5.74732,5.74851,5.74563,5.74604,194000000.0
2007-02-02 21:00:00,5.74616,5.74846,5.74478,5.74478,200000000.0
2007-02-02 21:15:00,5.74502,5.74592,5.74255,5.74509,178000000.0
2007-02-02 21:30:00,5.74458,5.74704,5.74274,5.74305,212000000.0
2007-02-02 21:45:00,5.7429,5.74449,5.74211,5.74243,196000000.0
2007-02-02 22:00:00,5.74344,5.74451,5.74145,5.74164,210000000.0
2007-02-02 22:15:00,5.74167,5.74357,5.7409,5.74107,201000000.0
2007-02-02 22:30:00,5.74045,5.74278,5.74022,5.74056,179000000.0
2007-02-02 22:45:00,5.74055,5.74357,5.74037,5.74319,202000000.0
2007-02-02 23:00:00,5.743,5.74418,5.7414,5.74215,194000000.0
2007-02-02 23:15:00,5.74308,5.74439,5.74123,5.743,195000000.0
2007-02-02 23:30:00,5.74454,5.74486,5.74191,5.74428,214000000.0
2007-02-02 23:45:00,5.74361,5.74535,5.74237,5.74349,219000000.0
2007-02-05 02:00:00,5.7443,5.74636,5.74325,5.74528,216000000.0
2007-02-05 02:15:00,5.74517,5.74726,5.74424,5.74714,203000000.0
2007-02-05 02:30:00,5.74657,5.74764,5.74516,5.74645,204000000.0
2007-02-05 02:45:00,5.74628,5.74809,5.74547,5.7465,200000000.0
2007-02-05 03:00:00,5.74698,5.74792,5.74369,5.74605,215000000.0
2007-02-05 03:15:00,5.74487,5.74912,5.74487,5.74679,183000000.0
2007-02-05 03:30:00,5.7468,5.74914,5.74615,5.74735,210000000.0
2007-02-05 03:45:00,5.74706,5.74963,5.74706,5.74864,190000000.0
2007-02-05 04:00:00,5.74833,5.75047,5.74609,5.74892,213000000.0
2007-02-05 04:15:00,5.74915,5.75135,5.74783,5.75045,172000000.0
2007-02-05 04:30:00,5.75068,5.75336,5.75008,5.75234,184000000.0
2007-02-05 04:45:00,5.75242,5.75368,5.74992,5.75196,199000000.0
2007-02-05 05:00:00,5.75092,5.75325,5.74998,5.75238,193000000.0
2007-02-05 05:15:00,5.75249,5.75672,5.75212,5.75437,212000000.0
2007-02-05 05:30:00,5.75432,5.75619,5.7531,5.75466,215000000.0
2007-02-05 05:45:00,5.7548,5.75618,5.75342,5.75436,209000000.0
2007-02-05 06:00:00,5.75466,5.7559,5.75278,5.75457,231000000.0
2007-02-05 06:15:00,5.75478,5.75524,5.7527,5.75409,208000000.0
2007-02-05 06:30:00,5.75382,5.7546,5.75183,5.75313,201000000.0
2007-02-05 06:45:00,5.75288,5.75571,5.75205,5.75541,189000000.0
2007-02-05 07:00:00,5.75457,5.7555,5.75284,5.75331,199000000.0
2007-02-05 07:15:00,5.75377,5.75544,5.75274,5.75341,234000000.0
2007-02-05 07:30:00,5.75402,5.75641,5.75297,5.75509,179000000.0
2007-02-05 07:45:00,5.75495,5.75666,5.75374,5.75588,188000000.0
2007-02-05 08:00:00,5.75613,5.7576,5.7542,5.7556,196000000.0
2007-02-05 08:15:00,5.75589,5.75768,5.75303,5.75668,179000000.0
2007-02-05 08:30:00,5.75743,5.75803,5.75224,5.75261,176000000.0
2007-02-05 08:45:00,5.75226,5.75671,5.75223,5.75321,227000000.0
2007-02-05 09:00:00,5.75321,5.75374,5.74925,5.75265,195000000.0
2007-02-05 09:15:00,5.75228,5.75343,5.74784,5.74822,214000000.0
2007-02-05 09:30:00,5.74777,5.74958,5.74585,5.74929,228000000.0
2007-02-05 09:45:00,5.74946,5.74974,5.74488,5.74865,218000000.0
2007-02-05 10:00:00,5.7484,5.7484,5.74374,5.74573,195000000.0
2007-02-05 10:15:00,5.74578,5.7474,5.74323,5.74442,194000000.0
2007-02-05 10:30:00,5.74455,5.74718,5.74177,5.7471,191000000.0
2007-02-05 10:45:00,5.74652,5.74781,5.74338,5.74616,176000000.0
2007-02-05 11:00:00,5.74711,5.74973,5.74599,5.74746,199000000.0
2007-02-05 11:15:00,5.74794,5.75212,5.74706,5.75101,203000000.0
2007-02-05 11:30:00,5.75125,5.7542,5.74972,5.75323,198000000.0
2007-02-05 11:45:00,5.75323,5.75617,5.75214,5.75445,182000000.0
2007-02-05 12:00:00,5.75423,5.75503,5.75196,5.7541,187000000.0
2007-02-05 12:15:00,5.75387,5.75556,5.75283,5.75353,183000000.0
2007-02-05 12:30:00,5.75263,5.75821,5.75244,5.75728,195000000.0
2007-02-05 12:45:00,5.75714,5.75885,5.75615,5.75851,193000000.0
2007-02-05 13:00:00,5.75874,5.75874,5.75476,5.75476,237000000.0
2007-02-05 13:15:00,5.7563,5.75681,5.75411,5.75575,203000000.0
2007-02-05 13:30:00,5.75524,5.75716,5.75373,5.75651,175000000.0
2007-02-05 13:45:00,5.75656,5.75759,5.75511,5.7573,181000000.0
2007-02-05 14:00:00,5.75758,5.75979,5.75565,5.75952,188000000.0
2007-02-05 14:15:00,5.75851,5.76182,5.75775,5.76162,193000000.0
2007-02-05 14:30:00,5.76141,5.763,5.75906,5.75965,200000000.0
2007-02-05 14:45:00,5.75985,5.76199,5.75934,5.75977,187000000.0
2007-02-05 15:00:00,5.7601,5.76227,5.75805,5.7617,205000000.0
2007-02-05 15:15:00,5.76223,5.76326,5.75842,5.76172,198000000.0
2007-02-05 15:30:00,5.76276,5.76312,5.75671,5.7605,182000000.0
2007-02-05 15:45:00,5.75922,5.76119,5.75584,5.75741,230000000.0
2007-02-05 16:00:00,5.75728,5.76449,5.75482,5.76331,195000000.0
2007-02-05 16:15:00,5.76411,5.7658,5.76071,5.76082,182000000.0
2007-02-05 16:30:00,5.76103,5.76318,5.75978,5.76003,217000000.0
2007-02-05 16:45:00,5.75979,5.76271,5.75891,5.76065,177000000.0
2007-02-05 17:00:00,5.7614,5.76471,5.75833,5.75976,192000000.0
2007-02-05 17:15:00,5.75938,5.76027,5.75571,5.75726,188000000.0
2007-02-05 17:30:00,5.7568,5.76084,5.75653,5.75936,203000000.0
2007-02-05 17:45:00,5.75887,5.76202,5.75553,5.76023,212000000.0
2007-02-05 18:00:00,5.76051,5.76317,5.75988,5.76169,203000000.0
2007-02-05 18:15:00,5.76223,5.76223,5.75867,5.75956,191000000.0
2007-02-05 18:30:00,5.75926,5.76043,5.75626,5.75912,208000000.0
2007-02-05 18:45:00,5.7589,5.75974,5.75635,5.75814,200000000.0
2007-02-05 19:00:00,5.75807,5.75894,5.75595,5.75742,214000000.0
2007-02-05 19:15:00,5.75691,5.75789,5.75505,5.75683,195000000.0
2007-02-05 19:30:00,5.75648,5.75878,5.75574,5.75774,199000000.0
2007-02-05 19:45:00,5.75749,5.75877,5.75618,5.757,209000000.0
2007-02-05 20:00:00,5.75644,5.75892,5.75586,5.75684,198000000.0
2007-02-05 20:15:00,5.75691,5.75972,5.75691,5.75944,192000000.0
2007-02-05 20:30:00,5.75926,5.76014,5.757,5.75815,218000000.0
2007-02-05 20:45:00,5.75876,5.75973,5.75706,5.75886,194000000.0
2007-02-05 21:00:00,5.75879,5.76193,5.75728,5.7611,200000000.0
2007-02-05 21:15:00,5.76121,5.76221,5.75871,5.75979,178000000.0
2007-02-05 21:30:00,5.75919,5.76024,5.75603,5.75772,212000000.0
2007-02-05 21:45:00,5.75739,5.75924,5.75598,5.75893,196000000.0
2007-02-05 22:00:00,5.7594,5.76158,5.75836,5.75982,210000000.0
2007-02-05 22:15:00,5.75943,5.76149,5.75888,5.75916,201000000.0
2007-02-05 22:30:00,5.75964,5.76132,5.75849,5.75984,179000000.0
2007-02-05 22:45:00,5.75991,5.76086,5.75811,5.76028,202000000.0
2007-02-05 23:00:00,5.76014,5.76061,5.75783,5.75823,194000000.0
2007-02-05 23:15:00,5.75866,5.75962,5.75712,5.75777,195000000.0
2007-02-05 23:30:00,5.758,5.75969,5.7568,5.75774,214000000.0
2007-02-05 23:45:00,5.75767,5.75995,5.75708,5.75982,219000000.0
2007-02-06 00:00:00,5.75912,5.75983,5.75695,5.75856,195000000.0
2007-02-06 00:15:00,5.75871,5.75926,5.75686,5.75902,191000000.0
2007-02-06 00:30:00,5.75906,5.76008,5.75762,5.75889,205000000.0
2007-02-06 00:45:00,5.75924,5.75971,5.75683,5.7577,189000000.0
2007-02-06 01:00:00,5.75793,5.75949,5.75681,5.75949,188000000.0
2007-02-06 01:15:00,5.75895,5.76077,5.75728,5.75913,192000000.0
2007-02-06 01:30:00,5.7595,5.76012,5.75723,5.75799,211000000.0
2007-02-06 01:45:00,5.7578,5.75937,5.75635,5.75689,196000000.0
2007-02-06 02:00:00,5.75718,5.75963,5.75526,5.75664,216000000.0
2007-02-06 02:15:00,5.75711,5.75834,5.75557,5.75715,203000000.0
2007-02-06 02:30:00,5.75729,5.75858,5.75483,5.75618,204000000.0
2007-02-06 02:45:00,5.75692,5.7586,5.75538,5.75709,200000000.0
2007-02-06 03:00:00,5.75696,5.75947,5.75603,5.75654,215000000.0
2007-02-06 03:15:00,5.75673,5.75859,5.75588,5.75816,183000000.0
2007-02-06 03:30:00,5.75794,5.75853,5.756,5.75734,210000000.0
2007-02-06 03:45:00,5.75588,5.75931,5.75588,5.75812,190000000.0
2007-02-06 04:00:00,5.75796,5.76044,5.75754,5.7582,213000000.0
2007-02-06 04:15:00,5.7584,5.7608,5.75806,5.76045,172000000.0
2007-02-06 04:30:00,5.76071,5.76071,5.75832,5.76054,184000000.0
2007-02-06 04:45:00,5.7602,5.76095,5.75812,5.75834,199000000.0
2007-02-06 05:00:00,5.75781,5.7607,5.75771,5.76041,193000000.0
2007-02-06 05:15:00,5.76031,5.76115,5.75903,5.75986,212000000.0
2007-02-06 05:30:00,5.7594,5.76122,5.75878,5.75999,215000000.0
2007-02-06 05:45:00,5.76004,5.76161,5.75925,5.76036,209000000.0
2007-02-06 06:00:00,5.76064,5.76138,5.75903,5.75911,231000000.0
2007-02-06 06:15:00,5.75924,5.7613,5.75923,5.76089,208000000.0
2007-02-06 06:30:00,5.76122,5.76139,5.75934,5.76085,201000000.0
2007-02-06 06:45:00,5.7599,5.76186,5.75874,5.7607,189000000.0
2007-02-06 07:00:00,5.76041,5.76153,5.75942,5.76006,199000000.0
2007-02-06 07:15:00,5.76035,5.76273,5.75962,5.76117,234000000.0
2007-02-06 07:30:00,5.76191,5.76347,5.76056,5.76226,179000000.0
2007-02-06 07:45:00,5.7621,5.76336,5.76072,5.76234,188000000.0
2007-02-06 08:00:00,5.76189,5.76425,5.76095,5.76366,196000000.0
2007-02-06 08:15:00,5.76303,5.76553,5.76098,5.76509,179000000.0
2007-02-06 08:30:00,5.76451,5.76612,5.76341,5.76539,176000000.0
2007-02-06 08:45:00,5.76538,5.76618,5.76266,5.76382,227000000.0
2007-02-06 09:00:00,5.76405,5.76438,5.75949,5.76294,195000000.0
2007-02-06 09:15:00,5.76401,5.76426,5.75948,5.76208,214000000.0
2007-02-06 09:30:00,5.76154,5.76221,5.75909,5.7609,228000000.0
2007-02-06 09:45:00,5.76127,5.76219,5.75787,5.75978,218000000.0
2007-02-06 10:00:00,5.7602,5.76062,5.75714,5.75948,195000000.0
2007-02-06 10:15:00,5.75906,5.76212,5.75784,5.76087,194000000.0
2007-02-06 10:30:00,5.76071,5.76186,5.75856,5.75997,191000000.0
2007-02-06 10:45:00,5.76009,5.7604,5.75587,5.75689,176000000.0
2007-02-06 11:00:00,5.75649,5.75852,5.75444,5.75663,199000000.0
2007-02-06 11:15:00,5.75686,5.75775,5.75353,5.75514,203000000.0
2007-02-06 11:30:00,5.75518,5.75657,5.75404,5.75574,198000000.0
2007-02-06 11:45:00,5.7547,5.75622,5.75044,5.75491,182000000.0
2007-02-06 12:00:00,5.75545,5.75579,5.75124,5.75244,187000000.0
2007-02-06 12:15:00,5.75238,5.75464,5.75049,5.75386,183000000.0
2007-02-06 12:30:00,5.75428,5.75681,5.75245,5.75536,195000000.0
2007-02-06 12:45:00,5.7552,5.75618,5.7522,5.75386,193000000.0
2007-02-06 13:00:00,5.75453,5.75499,5.75078,5.75167,237000000.0
2007-02-06 13:15:00,5.75118,5.75378,5.74958,5.75295,203000000.0
2007-02-06 13:30:00,5.75224,5.75407,5.75029,5.75175,175000000.0
2007-02-06 13:45:00,5.75195,5.7531,5.75032,5.7514,181000000.0
2007-02-06 14:00:00,5.75146,5.75177,5.74579,5.74839,188000000.0
2007-02-06 14:15:00,5.74829,5.75199,5.74672,5.75091,193000000.0
2007-02-06 14:30:00,5.75164,5.75194,5.74885,5.75001,200000000.0
2007-02-06 14:45:00,5.74974,5.75194,5.74884,5.75127,187000000.0
2007-02-06 15:00:00,5.75171,5.75389,5.748,5.74872,205000000.0
2007-02-06 15:15:00,5.74759,5.75031,5.74593,5.74794,198000000.0
2007-02-06 15:30:00,5.74844,5.75144,5.74781,5.75,182000000.0
2007-02-06 15:45:00,5.74994,5.75462,5.74994,5.75158,230000000.0
2007-02-06 16:00:00,5.75121,5.75237,5.75008,5.75123,195000000.0
2007-02-06 16:15:00,5.75122,5.752,5.74925,5.75036,182000000.0
2007-02-06 16:30:00,5.75021,5.75072,5.7473,5.74837,217000000.0
2007-02-06 16:45:00,5.74801,5.75023,5.74623,5.74925,177000000.0
2007-02-06 17:00:00,5.75014,5.75326,5.7482,5.75071,192000000.0
2007-02-06 17:15:00,5.75048,5.75348,5.74938,5.75112,188000000.0
2007-02-06 17:30:00,5.75143,5.75219,5.74785,5.75016,203000000.0
2007-02-06 17:45:00,5.75032,5.75217,5.74874,5.74946,212000000.0
2007-02-06 18:00:00,5.74872,5.74951,5.74479,5.74795,203000000.0
2007-02-06 18:15:00,5.74813,5.74845,5.74231,5.74451,191000000.0
2007-02-06 18:30:00,5.74419,5.74508,5.74199,5.74266,208000000.0
2007-02-06 18:45:00,5.74281,5.74465,5.74054,5.74172,200000000.0
2007-02-06 19:00:00,5.74166,5.74383,5.73983,5.74339,214000000.0
2007-02-06 19:15:00,5.74278,5.74543,5.7416,5.74292,195000000.0
2007-02-06 19:30:00,5.74199,5.74562,5.74199,5.74371,199000000.0
2007-02-06 19:45:00,5.74341,5.74511,5.74082,5.74279,209000000.0
2007-02-06 20:00:00,5.74308,5.74333,5.73854,5.74069,198000000.0
2007-02-06 20:15:00,5.73988,5.74215,5.73183,5.73216,192000000.0
2007-02-06 20:30:00,5.733,5.73695,5.73222,5.73586,218000000.0
2007-02-06 20:45:00,5.73582,5.73699,5.73425,5.73623,194000000.0
2007-02-06 21:00:00,5.73548,5.73705,5.7339,5.73505,200000000.0
2007-02-06 21:15:00,5.7359,5.7361,5.73359,5.7347,178000000.0
2007-02-06 21:30:00,5.73518,5.73798,5.7349,5.73767,212000000.0
2007-02-06 21:45:00,5.73772,5.73812,5.73522,5.73702,196000000.0
2007-02-06 22:00:00,5.73706,5.73809,5.73423,5.73427,210000000.0
2007-02-06 22:15:00,5.73471,5.73797,5.73439,5.73536,201000000.0
2007-02-06 22:30:00,5.73502,5.73685,5.73391,5.7356,179000000.0
2007-02-06 22:45:00,5.73539,5.73641,5.73415,5.73581,202000000.0
2007-02-06 23:00:00,5.73554,5.73721,5.73469,5.736,194000000.0
2007-02-06 23:15:00,5.73671,5.73721,5.73414,5.73541,195000000.0
2007-02-06 23:30:00,5.73548,5.73753,5.73464,5.73601,214000000.0
2007-02-06 23:45:00,5.73569,5.73647,5.73348,5.73515,219000000.0
2007-02-07 00:00:00,5.73527,5.73535,5.73091,5.73091,195000000.0
2007-02-07 00:15:00,5.7315,5.73453,5.73112,5.73398,191000000.0
2007-02-07 00:30:00,5.73368,5.73391,5.73126,5.73232,205000000.0
2007-02-07 00:45:00,5.73231,5.73555,5.73171,5.7335,189000000.0
2007-02-07 01:00:00,5.73352,5.73577,5.73336,5.73409,188000000.0
2007-02-07 01:15:00,5.73382,5.73599,5.73381,5.73576,192000000.0
2007-02-07 01:30:00,5.73515,5.73692,5.73443,5.73615,211000000.0
2007-02-07 01:45:00,5.73639,5.7372,5.73406,5.73409,196000000.0
2007-02-07 02:00:00,5.73452,5.73783,5.73412,5.73691,216000000.0
2007-02-07 02:15:00,5.73719,5.73825,5.73546,5.73825,203000000.0
2007-02-07 02:30:00,5.73805,5.74001,5.73644,5.73827,204000000.0
2007-02-07 02:45:00,5.73919,5.73988,5.73707,5.73821,200000000.0
2007-02-07 03:00:00,5.7384,5.74,5.73768,5.73978,215000000.0
2007-02-07 03:15:00,5.73958,5.74045,5.73689,5.73834,183000000.0
2007-02-07 03:30:00,5.73842,5.73862,5.73467,5.73611,210000000.0
2007-02-07 03:45:00,5.73642,5.73774,5.73492,5.7376,190000000.0
2007-02-07 04:00:00,5.73728,5.73815,5.73571,5.73671,213000000.0
2007-02-07 04:15:00,5.73663,5.73731,5.73499,5.73508,172000000.0
2007-02-07 04:30:00,5.73518,5.73724,5.73449,5.7365,184000000.0
2007-02-07 04:45:00,5.73614,5.73672,5.7337,5.73595,199000000.0
2007-02-07 05:00:00,5.7351,5.73591,5.73306,5.73517,193000000.0
2007-02-07 05:15:00,5.73506,5.73582,5.73228,5.735,212000000.0
2007-02-07 05:30:00,5.73416,5.7349,5.73271,5.73272,215000000.0
2007-02-07 05:45:00,5.73288,5.73417,5.73145,5.73311,209000000.0
2007-02-07 06:00:00,5.7333,5.73524,5.73306,5.73385,231000000.0
2007-02-07 06:15:00,5.73485,5.73581,5.73335,5.73558,208000000.0
2007-02-07 06:30:00,5.73548,5.73548,5.73252,5.73432,201000000.0
2007-02-07 06:45:00,5.73411,5.73554,5.73219,5.73251,189000000.0
2007-02-07 07:00:00,5.73283,5.73519,5.73204,5.73425,199000000.0
2007-02-07 07:15:00,5.73433,5.73542,5.7333,5.73498,234000000.0
2007-02-07 07:30:00,5.73473,5.73536,5.73237,5.73311,179000000.0
2007-02-07 07:45:00,5.73326,5.73469,5.73238,5.73364,188000000.0
2007-02-07 08:00:00,5.73361,5.73546,5.73235,5.7353,196000000.0
2007-02-07 08:15:00,5.73519,5.73845,5.73428,5.73753,179000000.0
2007-02-07 08:30:00,5.73818,5.73919,5.7363,5.73903,176000000.0
2007-02-07 08:45:00,5.73844,5.73997,5.73663,5.73789,227000000.0
2007-02-07 09:00:00,5.73779,5.73926,5.73626,5.73849,195000000.0
2007-02-07 09:15:00,5.73831,5.73881,5.73288,5.73336,214000000.0
2007-02-07 09:30:00,5.73424,5.73579,5.73087,5.73149,228000000.0
2007-02-07 09:45:00,5.73202,5.73668,5.72973,5.73497,218000000.0
2007-02-07 10:00:00,5.73459,5.73553,5.73294,5.73493,195000000.0
2007-02-07 10:15:00,5.73436,5.73689,5.73361,5.73555,194000000.0
2007-02-07 10:30:00,5.73595,5.73631,5.73355,5.73538,191000000.0
2007-02-07 10:45:00,5.73427,5.73877,5.73391,5.73701,176000000.0
2007-02-07 11:00:00,5.73726,5.73745,5.73418,5.73426,199000000.0
2007-02-07 11:15:00,5.7343,5.73473,5.73111,5.73178,203000000.0
2007-02-07 11:30:00,5.73226,5.73573,5.73187,5.73409,198000000.0
2007-02-07 11:45:00,5.73382,5.735,5.73146,5.73375,182000000.0
2007-02-07 12:00:00,5.73348,5.73586,5.73233,5.73411,187000000.0
2007-02-07 12:15:00,5.73386,5.73425,5.7275,5.72895,183000000.0
2007-02-07 12:30:00,5.7276,5.73058,5.72657,5.72846,195000000.0
2007-02-07 12:45:00,5.72916,5.73334,5.72883,5.73179,193000000.0
2007-02-07 13:00:00,5.73227,5.73425,5.73132,5.73273,237000000.0
2007-02-07 13:15:00,5.7331,5.73381,5.73123,5.73297,203000000.0
2007-02-07 13:30:00,5.73277,5.73388,5.73132,5.73221,175000000.0
2007-02-07 13:45:00,5.73245,5.73345,5.73074,5.73154,181000000.0
2007-02-07 14:00:00,5.73262,5.73375,5.73166,5.73275,188000000.0
2007-02-07 14:15:00,5.73217,5.73385,5.73054,5.73355,193000000.0
2007-02-07 14:30:00,5.73355,5.73398,5.73122,5.73297,200000000.0
2007-02-07 14:45:00,5.73291,5.73324,5.73062,5.73076,187000000.0
2007-02-07 15:00:00,5.73075,5.73389,5.73046,5.73313,205000000.0
2007-02-07 15:15:00,5.73215,5.73429,5.72956,5.73053,198000000.0
2007-02-07 15:30:00,5.73045,5.73256,5.72736,5.73003,182000000.0
2007-02-07 15:45:00,5.72966,5.73222,5.72829,5.73114,230000000.0
2007-02-07 16:00:00,5.7316,5.73199,5.72787,5.72972,195000000.0
2007-02-07 16:15:00,5.7282,5.72936,5.72591,5.727,182000000.0
2007-02-07 16:30:00,5.72726,5.72835,5.72296,5.72575,217000000.0
2007-02-07 16:45:00,5.72482,5.72782,5.72292,5.72696,177000000.0
2007-02-07 17:00:00,5.72685,5.72883,5.7223,5.72721,192000000.0
2007-02-07 17:15:00,5.72643,5.72697,5.7196,5.72194,188000000.0
2007-02-07 17:30:00,5.72154,5.72373,5.71929,5.72155,203000000.0
2007-02-07 17:45:00,5.72275,5.72371,5.71876,5.71996,212000000.0
2007-02-07 18:00:00,5.72029,5.72063,5.71562,5.71998,203000000.0
2007-02-07 18:15:00,5.71971,5.72003,5.71501,5.71899,191000000.0
2007-02-07 18:30:00,5.71914,5.72088,5.71584,5.72047,208000000.0
2007-02-07 18:45:00,5.72026,5.72041,5.71632,5.71795,200000000.0
2007-02-07 19:00:00,5.71674,5.72047,5.71606,5.71988,214000000.0
2007-02-07 19:15:00,5.71975,5.72062,5.71795,5.72003,195000000.0
2007-02-07 19:30:00,5.71999,5.72092,5.71837,5.7199,199000000.0
2007-02-07 19:45:00,5.71954,5.7198,5.71689,5.71945,209000000.0
2007-02-07 20:00:00,5.71967,5.72183,5.71815,5.71935,198000000.0
2007-02-07 20:15:00,5.71948,5.72113,5.71736,5.72012,192000000.0
2007-02-07 20:30:00,5.72016,5.72239,5.71961,5.72179,218000000.0
2007-02-07 20:45:00,5.72177,5.722,5.7188,5.71947,194000000.0
2007-02-07 21:00:00,5.7199,5.72192,5.7181,5.72182,200000000.0
2007-02-07 21:15:00,5.72206,5.72329,5.72076,5.72302,178000000.0
2007-02-07 21:30:00,5.72298,5.72312,5.72022,5.72152,212000000.0
2007-02-07 21:45:00,5.72173,5.72377,5.72028,5.72341,196000000.0
2007-02-07 22:00:00,5.72265,5.72399,5.7211,5.72229,210000000.0
2007-02-07 22:15:00,5.72234,5.72376,5.72145,5.72321,201000000.0
2007-02-07 22:30:00,5.7231,5.72396,5.72118,5.72249,179000000.0
2007-02-07 22:45:00,5.72252,5.7228,5.71965,5.72023,202000000.0
2007-02-07 23:00:00,5.72018,5.72201,5.71869,5.72137,194000000.0
2007-02-07 23:15:00,5.72187,5.72187,5.71561,5.71962,195000000.0
2007-02-07 23:30:00,5.72012,5.72187,5.71825,5.71954,214000000.0
2007-02-07 23:45:00,5.71935,5.72175,5.7189,5.72175,219000000.0
2007-02-08 00:00:00,5.72076,5.72221,5.71845,5.72167,195000000.0
2007-02-08 00:15:00,5.72109,5.72129,5.71774,5.71963,191000000.0
2007-02-08 00:30:00,5.71976,5.72051,5.71781,5.71781,205000000.0
2007-02-08 00:45:00,5.71912,5.71971,5.71709,5.71908,189000000.0
2007-02-08 01:00:00,5.71864,5.72027,5.71764,5.71916,188000000.0
2007-02-08 01:15:00,5.71913,5.72074,5.71742,5.72009,192000000.0
2007-02-08 01:30:00,5.71998,5.7201,5.71519,5.71612,211000000.0
2007-02-08 01:45:00,5.71629,5.71741,5.71446,5.71693,196000000.0
2007-02-08 02:00:00,5.71646,5.71839,5.71542,5.71815,216000000.0
2007-02-08 02:15:00,5.71747,5.71877,5.71529,5.71871,203000000.0
2007-02-08 02:30:00,5.7192,5.7197,5.71598,5.71674,204000000.0
2007-02-08 02:45:00,5.71766,5.71817,5.71556,5.71627,200000000.0
2007-02-08 03:00:00,5.7175,5.72045,5.71664,5.72014,215000000.0
2007-02-08 03:15:00,5.71954,5.72023,5.71721,5.7179,183000000.0
2007-02-08 03:30:00,5.71747,5.72042,5.71722,5.71853,210000000.0
2007-02-08 03:45:00,5.71812,5.72137,5.7176,5.7213,190000000.0
2007-02-08 04:00:00,5.72122,5.72157,5.71823,5.71916,213000000.0
2007-02-08 04:15:00,5.71853,5.72072,5.71802,5.71832,172000000.0
2007-02-08 04:30:00,5.71924,5.7197,5.71742,5.71829,184000000.0
2007-02-08 04:45:00,5.71792,5.72012,5.71727,5.71827,199000000.0
2007-02-08 05:00:00,5.7178,5.71952,5.71743,5.71793,193000000.0
2007-02-08 05:15:00,5.71832,5.71929,5.71658,5.71746,212000000.0
2007-02-08 05:30:00,5.71745,5.71882,5.71546,5.71768,215000000.0
2007-02-08 05:45:00,5.71732,5.71873,5.71657,5.71694,209000000.0
2007-02-08 06:00:00,5.71643,5.7196,5.71575,5.71683,231000000.0
2007-02-08 06:15:00,5.71693,5.71815,5.71577,5.71639,208000000.0
2007-02-08 06:30:00,5.71649,5.71768,5.71398,5.71631,201000000.0
2007-02-08 06:45:00,5.71653,5.71669,5.7138,5.71529,189000000.0
2007-02-08 07:00:00,5.71478,5.71774,5.71454,5.71585,199000000.0
2007-02-08 07:15:00,5.71586,5.71754,5.71502,5.71677,234000000.0
2007-02-08 07:30:00,5.71662,5.71791,5.71545,5.71698,179000000.0
2007-02-08 07:45:00,5.71647,5.71778,5.71473,5.71589,188000000.0
2007-02-08 08:00:00,5.71657,5.71778,5.71505,5.71643,196000000.0
2007-02-08 08:15:00,5.71668,5.71712,5.71493,5.71611,179000000.0
2007-02-08 08:30:00,5.71622,5.71944,5.71562,5.71906,176000000.0
2007-02-08 08:45:00,5.71832,5.72018,5.71419,5.71591,227000000.0
2007-02-08 09:00:00,5.71612,5.71977,5.71449,5.71977,195000000.0
2007-02-08 09:15:00,5.72043,5.72399,5.71909,5.72266,214000000.0
2007-02-08 09:30:00,5.72341,5.72497,5.72126,5.72365,228000000.0
2007-02-08 09:45:00,5.72406,5.72451,5.72131,5.72261,218000000.0
2007-02-08 10:00:00,5.72357,5.72938,5.72276,5.72874,195000000.0
2007-02-08 10:15:00,5.72846,5.73041,5.72648,5.72785,194000000.0
2007-02-08 10:30:00,5.72913,5.73364,5.72815,5.7318,191000000.0
2007-02-08 10:45:00,5.73327,5.73523,5.73202,5.73277,176000000.0
2007-02-08 11:00:00,5.73375,5.73551,5.73203,5.73484,199000000.0
2007-02-08 11:15:00,5.73541,5.73544,5.7319,5.73294,203000000.0
2007-02-08 11:30:00,5.7324,5.73391,5.73104,5.73294,198000000.0
2007-02-08 11:45:00,5.73333,5.73399,5.73136,5.73173,182000000.0
2007-02-08 12:00:00,5.73151,5.73341,5.72951,5.73118,187000000.0
2007-02-08 12:15:00,5.7308,5.7348,5.7308,5.73383,183000000.0
2007-02-08 12:30:00,5.73439,5.73464,5.72951,5.73127,195000000.0
2007-02-08 12:45:00,5.73132,5.73348,5.72928,5.73348,193000000.0
2007-02-08 13:00:00,5.73364,5.73412,5.73098,5.73244,237000000.0
2007-02-08 13:15:00,5.73193,5.73372,5.73057,5.73273,203000000.0
2007-02-08 13:30:00,5.73232,5.7336,5.72999,5.73083,175000000.0
2007-02-08 13:45:00,5.73124,5.73192,5.72807,5.72982,181000000.0
2007-02-08 14:00:00,5.73101,5.73392,5.7292,5.73238,188000000.0
2007-02-08 14:15:00,5.73221,5.73754,5.72958,5.73313,193000000.0
2007-02-08 14:30:00,5.7335,5.734,5.73157,5.73281,200000000.0
2007-02-08 14:45:00,5.73257,5.73755,5.73193,5.73377,187000000.0
2007-02-08 15:00:00,5.7336,5.73552,5.73007,5.73168,205000000.0
2007-02-08 15:15:00,5.73161,5.73326,5.72702,5.7273,198000000.0
2007-02-08 15:30:00,5.72927,5.73013,5.72171,5.72437,182000000.0
2007-02-08 15:45:00,5.72298,5.72993,5.72261,5.72599,230000000.0
2007-02-08 16:00:00,5.72602,5.72612,5.71768,5.71879,195000000.0
2007-02-08 16:15:00,5.71776,5.71967,5.71324,5.7156,182000000.0
2007-02-08 16:30:00,5.71563,5.72126,5.71492,5.71993,217000000.0
2007-02-08 16:45:00,5.71968,5.72055,5.71693,5.72055,177000000.0
2007-02-08 17:00:00,5.72076,5.72128,5.71761,5.71963,192000000.0
2007-02-08 17:15:00,5.71966,5.72062,5.7149,5.71725,188000000.0
2007-02-08 17:30:00,5.71705,5.71912,5.71184,5.71401,203000000.0
2007-02-08 17:45:00,5.71439,5.71439,5.70985,5.71078,212000000.0
2007-02-08 18:00:00,5.7113,5.71442,5.70967,5.71356,203000000.0
2007-02-08 18:15:00,5.71367,5.71415,5.70889,5.71232,191000000.0
2007-02-08 18:30:00,5.71172,5.71511,5.70896,5.71311,208000000.0
2007-02-08 18:45:00,5.71335,5.71481,5.71102,5.71189,200000000.0
2007-02-08 19:00:00,5.71205,5.71397,5.71105,5.71321,214000000.0
2007-02-08 19:15:00,5.71286,5.71484,5.71244,5.71378,195000000.0
2007-02-08 19:30:00,5.71354,5.71385,5.71049,5.71173,199000000.0
2007-02-08 19:45:00,5.71201,5.71295,5.71005,5.71108,209000000.0
2007-02-08 20:00:00,5.71127,5.71354,5.71024,5.71274,198000000.0
2007-02-08 20:15:00,5.71249,5.71593,5.71208,5.71381,192000000.0
2007-02-08 20:30:00,5.71366,5.71491,5.71192,5.71299,218000000.0
2007-02-08 20:45:00,5.71305,5.71424,5.71183,5.71246,194000000.0
2007-02-08 21:00:00,5.71238,5.71357,5.70963,5.71195,200000000.0
2007-02-08 21:15:00,5.71095,5.71262,5.71002,5.71117,178000000.0
2007-02-08 21:30:00,5.71119,5.71281,5.70991,5.71042,212000000.0
2007-02-08 21:45:00,5.70979,5.71152,5.70851,5.71044,196000000.0
2007-02-08 22:00:00,5.71053,5.71145,5.70903,5.70906,210000000.0
2007-02-08 22:15:00,5.70901,5.71142,5.70862,5.70916,201000000.0
2007-02-08 22:30:00,5.70911,5.71067,5.70804,5.7091,179000000.0
2007-02-08 22:45:00,5.70972,5.71042,5.70819,5.70886,202000000.0
2007-02-08 23:00:00,5.70842,5.71067,5.70805,5.70925,194000000.0
2007-02-08 23:15:00,5.70904,5.71047,5.70771,5.70864,195000000.0
2007-02-08 23:30:00,5.70824,5.71074,5.70804,5.70896,214000000.0
2007-02-08 23:45:00,5.70866,5.71058,5.70754,5.70808,219000000.0
2007-02-09 00:00:00,5.70876,5.70929,5.70684,5.70765,195000000.0
2007-02-09 00:15:00,5.70766,5.70949,5.70666,5.70742,191000000.0
2007-02-09 00:30:00,5.70749,5.7102,5.70714,5.70871,205000000.0
2007-02-09 00:45:00,5.70849,5.71018,5.7079,5.71002,189000000.0
2007-02-09 01:00:00,5.70987,5.71063,5.70803,5.71038,188000000.0
2007-02-09 01:15:00,5.71023,5.71043,5.70766,5.71023,192000000.0
2007-02-09 01:30:00,5.70944,5.71055,5.70774,5.70894,211000000.0
2007-02-09 01:45:00,5.70856,5.71184,5.70838,5.70952,196000000.0
2007-02-09 02:00:00,5.70961,5.71143,5.70864,5.70979,216000000.0
2007-02-09 02:15:00,5.70991,5.71105,5.70797,5.70823,203000000.0
2007-02-09 02:30:00,5.70819,5.71075,5.70804,5.70859,204000000.0
2007-02-09 02:45:00,5.70835,5.71158,5.70813,5.70988,200000000.0
2007-02-09 03:00:00,5.70985,5.71377,5.70985,5.71291,215000000.0
2007-02-09 03:15:00,5.71241,5.71288,5.70904,5.71033,183000000.0
2007-02-09 03:30:00,5.71108,5.71266,5.70862,5.711,210000000.0
2007-02-09 03:45:00,5.70996,5.71156,5.70902,5.7095,190000000.0
2007-02-09 04:00:00,5.7096,5.71157,5.70908,5.71008,213000000.0
2007-02-09 04:15:00,5.71032,5.71113,5.70742,5.70882,172000000.0
2007-02-09 04:30:00,5.70888,5.70888,5.70677,5.70795,184000000.0
2007-02-09 04:45:00,5.70777,5.71005,5.70656,5.70881,199000000.0
2007-02-09 05:00:00,5.70948,5.71108,5.7077,5.70949,193000000.0
2007-02-09 05:15:00,5.70952,5.71103,5.70841,5.71036,212000000.0
2007-02-09 05:30:00,5.70977,5.71101,5.708,5.70949,215000000.0
2007-02-09 05:45:00,5.70861,5.71044,5.70796,5.70897,209000000.0
2007-02-09 06:00:00,5.70925,5.7108,5.70745,5.7079,231000000.0
2007-02-09 06:15:00,5.70865,5.70992,5.707,5.70944,208000000.0
2007-02-09 06:30:00,5.70961,5.71024,5.70758,5.70925,201000000.0
2007-02-09 06:45:00,5.70886,5.71022,5.70758,5.70985,189000000.0
2007-02-09 07:00:00,5.70991,5.71024,5.70948,5.70984,199000000.0
2007-02-09 07:15:00,5.70974,5.71025,5.70944,5.71025,234000000.0
2007-02-09 07:30:00,5.71017,5.71034,5.70846,5.70856,179000000.0
2007-02-09 07:45:00,5.70842,5.70931,5.70819,5.70895,188000000.0
2007-02-09 08:00:00,5.70875,5.70898,5.70799,5.70855,196000000.0
2007-02-09 08:15:00,5.7087,5.70918,5.70816,5.70851,179000000.0
2007-02-09 08:30:00,5.70854,5.71136,5.70831,5.71119,176000000.0
2007-02-09 08:45:00,5.71114,5.71215,5.71069,5.71172,227000000.0
2007-02-09 09:00:00,5.71183,5.71357,5.7104,5.71261,195000000.0
2007-02-09 09:15:00,5.71298,5.71794,5.71239,5.71794,214000000.0
2007-02-09 09:30:00,5.71895,5.72259,5.71874,5.72255,228000000.0
2007-02-09 09:45:00,5.72313,5.72629,5.72217,5.72603,218000000.0
2007-02-09 10:00:00,5.72589,5.72846,5.72269,5.72296,195000000.0
2007-02-09 10:15:00,5.72309,5.72543,5.72292,5.72507,194000000.0
2007-02-09 10:30:00,5.72491,5.72674,5.72366,5.72384,191000000.0
2007-02-09 10:45:00,5.72345,5.72501,5.71886,5.72007,176000000.0
2007-02-09 11:00:00,5.72096,5.72364,5.72009,5.72074,199000000.0
2007-02-09 11:15:00,5.71956,5.7244,5.71953,5.72085,203000000.0
2007-02-09 11:30:00,5.72172,5.72535,5.72027,5.723,198000000.0
2007-02-09 11:45:00,5.72386,5.72598,5.72207,5.72461,182000000.0
2007-02-09 12:00:00,5.72356,5.73146,5.72325,5.73146,187000000.0
2007-02-09 12:15:00,5.73122,5.7323,5.72773,5.73023,183000000.0
2007-02-09 12:30:00,5.73145,5.73152,5.72767,5.72945,195000000.0
2007-02-09 12:45:00,5.7287,5.72973,5.72539,5.72694,193000000.0
2007-02-09 13:00:00,5.7274,5.72749,5.72374,5.72652,237000000.0
2007-02-09 13:15:00,5.72618,5.7266,5.72322,5.72618,203000000.0
2007-02-09 13:30:00,5.72637,5.72706,5.72331,5.72706,175000000.0
2007-02-09 13:45:00,5.72699,5.7312,5.72619,5.72627,181000000.0
2007-02-09 14:00:00,5.72711,5.72737,5.72281,5.72423,188000000.0
2007-02-09 14:15:00,5.72424,5.72665,5.72361,5.72594,193000000.0
2007-02-09 14:30:00,5.72609,5.72638,5.72256,5.7245,200000000.0
2007-02-09 14:45:00,5.72451,5.72592,5.72358,5.72429,187000000.0
2007-02-09 15:00:00,5.72405,5.7255,5.72239,5.72436,205000000.0
2007-02-09 15:15:00,5.7243,5.7244,5.72115,5.72263,198000000.0
2007-02-09 15:30:00,5.7221,5.72572,5.72123,5.72562,182000000.0
2007-02-09 15:45:00,5.7257,5.72803,5.72376,5.72789,230000000.0
2007-02-09 16:00:00,5.72791,5.73039,5.72658,5.72961,195000000.0
2007-02-09 16:15:00,5.72875,5.73327,5.72689,5.73218,182000000.0
2007-02-09 16:30:00,5.73315,5.73315,5.7296,5.73123,217000000.0
2007-02-09 16:45:00,5.73127,5.73434,5.73068,5.73209,177000000.0
2007-02-09 17:00:00,5.73143,5.73154,5.72764,5.7296,192000000.0
2007-02-09 17:15:00,5.72991,5.73203,5.72501,5.72911,188000000.0
2007-02-09 17:30:00,5.72903,5.73219,5.72872,5.7312,203000000.0
2007-02-09 17:45:00,5.73104,5.73146,5.72719,5.72824,212000000.0
2007-02-09 18:00:00,5.72883,5.73105,5.72717,5.7295,203000000.0
2007-02-09 18:15:00,5.72889,5.7314,5.72808,5.72853,191000000.0
2007-02-09 18:30:00,5.72893,5.73076,5.72442,5.72622,208000000.0
2007-02-09 18:45:00,5.72774,5.7293,5.72477,5.72618,200000000.0
2007-02-09 19:00:00,5.72668,5.72842,5.72479,5.7277,214000000.0
2007-02-09 19:15:00,5.72675,5.72747,5.72312,5.72677,195000000.0
2007-02-09 19:30:00,5.72658,5.72686,5.72384,5.72525,199000000.0
2007-02-09 19:45:00,5.72512,5.72678,5.72301,5.72433,209000000.0
2007-02-09 20:00:00,5.72514,5.72549,5.72304,5.72387,198000000.0
2007-02-09 20:15:00,5.72414,5.72676,5.72328,5.72472,192000000.0
2007-02-09 20:30:00,5.72408,5.72575,5.72275,5.72378,218000000.0
2007-02-09 20:45:00,5.7238,5.72477,5.72067,5.72266,194000000.0
2007-02-09 21:00:00,5.72366,5.72482,5.72096,5.72161,200000000.0
2007-02-09 21:15:00,5.72122,5.7226,5.71998,5.722,178000000.0
2007-02-09 21:30:00,5.72135,5.72417,5.72068,5.7221,212000000.0
2007-02-09 21:45:00,5.72191,5.72508,5.72191,5.72408,196000000.0
2007-02-09 22:00:00,5.72357,5.72585,5.72316,5.72477,210000000.0
2007-02-09 22:15:00,5.72483,5.72668,5.724,5.72472,201000000.0
2007-02-09 22:30:00,5.72485,5.72586,5.72342,5.72466,179000000.0
2007-02-09 22:45:00,5.7245,5.72549,5.7233,5.72523,202000000.0
2007-02-09 23:00:00,5.72482,5.72528,5.72286,5.72353,194000000.0
2007-02-09 23:15:00,5.72448,5.72538,5.72267,5.7229,195000000.0
2007-02-09 23:30:00,5.72331,5.72565,5.72329,5.72506,214000000.0
2007-02-09 23:45:00,5.7246,5.72586,5.72228,5.72318,219000000.0
2007-02-12 02:00:00,5.71748,5.72007,5.71673,5.71877,216000000.0
2007-02-12 02:15:00,5.71922,5.72124,5.71838,5.71999,203000000.0
2007-02-12 02:30:00,5.7208,5.7214,5.71699,5.71878,204000000.0
2007-02-12 02:45:00,5.71906,5.72075,5.71712,5.71918,200000000.0
2007-02-12 03:00:00,5.7188,5.72038,5.71779,5.72038,215000000.0
2007-02-12 03:15:00,5.72011,5.72114,5.71865,5.7202,183000000.0
2007-02-12 03:30:00,5.72032,5.72249,5.71985,5.72118,210000000.0
2007-02-12 03:45:00,5.72125,5.72232,5.71954,5.72008,190000000.0
2007-02-12 04:00:00,5.72012,5.72312,5.71869,5.72113,213000000.0
2007-02-12 04:15:00,5.72072,5.72213,5.71959,5.72079,172000000.0
2007-02-12 04:30:00,5.72114,5.72217,5.71939,5.71974,184000000.0
2007-02-12 04:45:00,5.72014,5.72149,5.71948,5.71986,199000000.0
2007-02-12 05:00:00,5.71989,5.72079,5.71861,5.71951,193000000.0
2007-02-12 05:15:00,5.72003,5.72069,5.71768,5.7186,212000000.0
2007-02-12 05:30:00,5.71843,5.71996,5.71737,5.7179,215000000.0
2007-02-12 05:45:00,5.71783,5.7197,5.7167,5.71699,209000000.0
2007-02-12 06:00:00,5.71718,5.71855,5.71657,5.71775,231000000.0
2007-02-12 06:15:00,5.71751,5.71942,5.7166,5.71814,208000000.0
2007-02-12 06:30:00,5.71851,5.71943,5.71681,5.71795,201000000.0
2007-02-12 06:45:00,5.71795,5.71902,5.71695,5.71805,189000000.0
2007-02-12 07:00:00,5.71775,5.71961,5.71722,5.71841,199000000.0
2007-02-12 07:15:00,5.7187,5.71962,5.71719,5.71898,234000000.0
2007-02-12 07:30:00,5.71881,5.72031,5.71753,5.71852,179000000.0
2007-02-12 07:45:00,5.7178,5.71894,5.71626,5.71705,188000000.0
2007-02-12 08:00:00,5.71672,5.7184,5.71377,5.71377,196000000.0
2007-02-12 08:15:00,5.71379,5.71674,5.71348,5.7151,179000000.0
2007-02-12 08:30:00,5.71424,5.71967,5.71417,5.71796,176000000.0
2007-02-12 08:45:00,5.7182,5.71855,5.71337,5.71576,227000000.0
2007-02-12 09:00:00,5.71492,5.71595,5.71303,5.71449,195000000.0
2007-02-12 09:15:00,5.71475,5.71594,5.71384,5.7156,214000000.0
2007-02-12 09:30:00,5.71596,5.71616,5.71016,5.71092,228000000.0
2007-02-12 09:45:00,5.71126,5.71737,5.70966,5.71475,218000000.0
2007-02-12 10:00:00,5.71464,5.72094,5.71082,5.72053,195000000.0
2007-02-12 10:15:00,5.72011,5.72275,5.71652,5.72231,194000000.0
2007-02-12 10:30:00,5.72285,5.72686,5.72095,5.72471,191000000.0
2007-02-12 10:45:00,5.72531,5.72746,5.72234,5.724,176000000.0
2007-02-12 11:00:00,5.72342,5.72682,5.72187,5.72672,199000000.0
2007-02-12 11:15:00,5.72506,5.73127,5.72389,5.72948,203000000.0
2007-02-12 11:30:00,5.72966,5.73102,5.72753,5.72896,198000000.0
2007-02-12 11:45:00,5.72929,5.73682,5.72922,5.73449,182000000.0
2007-02-12 12:00:00,5.73472,5.73719,5.73094,5.73498,187000000.0
2007-02-12 12:15:00,5.73616,5.74811,5.73441,5.74497,183000000.0
2007-02-12 12:30:00,5.744,5.74666,5.74213,5.74443,195000000.0
2007-02-12 12:45:00,5.74395,5.74594,5.74236,5.74424,193000000.0
2007-02-12 13:00:00,5.74359,5.74647,5.74293,5.74389,237000000.0
2007-02-12 13:15:00,5.74361,5.74614,5.74316,5.74489,203000000.0
2007-02-12 13:30:00,5.74463,5.74697,5.74357,5.7447,175000000.0
2007-02-12 13:45:00,5.74499,5.74829,5.7441,5.74789,181000000.0
2007-02-12 14:00:00,5.74853,5.75318,5.74653,5.75313,188000000.0
2007-02-12 14:15:00,5.75213,5.75304,5.74868,5.7492,193000000.0
2007-02-12 14:30:00,5.75012,5.75029,5.74674,5.74764,200000000.0
2007-02-12 14:45:00,5.74839,5.74852,5.74563,5.7465,187000000.0
2007-02-12 15:00:00,5.74646,5.74734,5.74384,5.74734,205000000.0
2007-02-12 15:15:00,5.74719,5.74724,5.74355,5.74685,198000000.0
2007-02-12 15:30:00,5.74681,5.74814,5.74037,5.74308,182000000.0
2007-02-12 15:45:00,5.74341,5.74767,5.74247,5.74691,230000000.0
2007-02-12 16:00:00,5.74694,5.74758,5.74454,5.74587,195000000.0
2007-02-12 16:15:00,5.74608,5.74608,5.74181,5.74298,182000000.0
2007-02-12 16:30:00,5.74278,5.74673,5.74241,5.74548,217000000.0
2007-02-12 16:45:00,5.74602,5.74644,5.74131,5.7429,177000000.0
2007-02-12 17:00:00,5.74261,5.74489,5.74103,5.74196,192000000.0
2007-02-12 17:15:00,5.74353,5.7465,5.74299,5.74524,188000000.0
2007-02-12 17:30:00,5.74513,5.74751,5.7429,5.74612,203000000.0
2007-02-12 17:45:00,5.74742,5.74742,5.7436,5.74378,212000000.0
2007-02-12 18:00:00,5.74338,5.74464,5.74009,5.74295,203000000.0
2007-02-12 18:15:00,5.74304,5.74472,5.74212,5.74327,191000000.0
2007-02-12 18:30:00,5.74354,5.74619,5.74258,5.74386,208000000.0
2007-02-12 18:45:00,5.74434,5.74603,5.74316,5.74431,200000000.0
2007-02-12 19:00:00,5.74478,5.74509,5.74176,5.74195,214000000.0
2007-02-12 19:15:00,5.74211,5.74433,5.7408,5.74194,195000000.0
2007-02-12 19:30:00,5.74217,5.74376,5.74106,5.74322,199000000.0
2007-02-12 19:45:00,5.74289,5.74322,5.74027,5.74256,209000000.0
2007-02-12 20:00:00,5.74317,5.74354,5.74031,5.74122,198000000.0
2007-02-12 20:15:00,5.74129,5.74534,5.74129,5.74334,192000000.0
2007-02-12 20:30:00,5.74322,5.74538,5.74213,5.74389,218000000.0
2007-02-12 20:45:00,5.74469,5.74637,5.7429,5.74419,194000000.0
2007-02-12 21:00:00,5.74427,5.74608,5.74388,5.7445,200000000.0
2007-02-12 21:15:00,5.74483,5.74577,5.74333,5.74384,178000000.0
2007-02-12 21:30:00,5.74424,5.74485,5.74208,5.74286,212000000.0
2007-02-12 21:45:00,5.7427,5.74529,5.74189,5.74406,196000000.0
2007-02-12 22:00:00,5.74455,5.74572,5.7434,5.74428,210000000.0
2007-02-12 22:15:00,5.74437,5.74542,5.74203,5.74213,201000000.0
2007-02-12 22:30:00,5.74218,5.74462,5.74185,5.74254,179000000.0
2007-02-12 22:45:00,5.74225,5.74548,5.74122,5.74254,202000000.0
2007-02-12 23:00:00,5.74346,5.74393,5.74096,5.74096,194000000.0
2007-02-12 23:15:00,5.74178,5.74339,5.74042,5.74104,195000000.0
2007-02-12 23:30:00,5.74162,5.74371,5.74052,5.74144,214000000.0
2007-02-12 23:45:00,5.74181,5.74326,5.74095,5.74279,219000000.0
2007-02-13 00:00:00,5.7426,5.743,5.73935,5.74093,195000000.0
2007-02-13 00:15:00,5.74105,5.74351,5.73958,5.74137,191000000.0
2007-02-13 00:30:00,5.7423,5.74354,5.74116,5.74248,205000000.0
2007-02-13 00:45:00,5.74295,5.74421,5.7418,5.74283,189000000.0
2007-02-13 01:00:00,5.7439,5.74494,5.7421,5.74272,188000000.0
2007-02-13 01:15:00,5.74424,5.74517,5.74278,5.74324,192000000.0
2007-02-13 01:30:00,5.74413,5.74488,5.7421,5.74449,211000000.0
2007-02-13 01:45:00,5.74437,5.74576,5.74295,5.74448,196000000.0
2007-02-13 02:00:00,5.74434,5.74475,5.74196,5.74292,216000000.0
2007-02-13 02:15:00,5.74295,5.74551,5.74282,5.74405,203000000.0
2007-02-13 02:30:00,5.74472,5.74587,5.7432,5.74363,204000000.0
2007-02-13 02:45:00,5.74379,5.74657,5.74283,5.74506,200000000.0
2007-02-13 03:00:00,5.74508,5.74684,5.74364,5.74467,215000000.0
2007-02-13 03:15:00,5.74496,5.74534,5.74272,5.74491,183000000.0
2007-02-13 03:30:00,5.74466,5.7475,5.74325,5.74661,210000000.0
2007-02-13 03:45:00,5.74717,5.74765,5.74494,5.747,190000000.0
2007-02-13 04:00:00,5.74633,5.74739,5.74399,5.74541,213000000.0
2007-02-13 04:15:00,5.74356,5.74583,5.74332,5.74394,172000000.0
2007-02-13 04:30:00,5.74473,5.74535,5.74237,5.74384,184000000.0
2007-02-13 04:45:00,5.74425,5.74517,5.74244,5.74298,199000000.0
2007-02-13 05:00:00,5.74321,5.74531,5.74269,5.74427,193000000.0
2007-02-13 05:15:00,5.74482,5.74513,5.74229,5.74391,212000000.0
2007-02-13 05:30:00,5.74402,5.74612,5.74309,5.74506,215000000.0
2007-02-13 05:45:00,5.74526,5.74632,5.74423,5.74547,209000000.0
2007-02-13 06:00:00,5.74521,5.74644,5.74396,5.74396,231000000.0
2007-02-13 06:15:00,5.74376,5.74563,5.74231,5.74303,208000000.0
2007-02-13 06:30:00,5.74352,5.74602,5.74319,5.7441,201000000.0
2007-02-13 06:45:00,5.74417,5.74575,5.74246,5.74484,189000000.0
2007-02-13 07:00:00,5.74377,5.74568,5.74025,5.74045,199000000.0
2007-02-13 07:15:00,5.74044,5.7426,5.73973,5.74238,234000000.0
2007-02-13 07:30:00,5.74282,5.74371,5.74018,5.74084,179000000.0
2007-02-13 07:45:00,5.74045,5.74359,5.74041,5.74216,188000000.0
2007-02-13 08:00:00,5.74216,5.74464,5.74189,5.74366,196000000.0
2007-02-13 08:15:00,5.74366,5.74573,5.74212,5.74379,179000000.0
2007-02-13 08:30:00,5.7435,5.74405,5.74114,5.74256,176000000.0
2007-02-13 08:45:00,5.74195,5.7429,5.73675,5.73994,227000000.0
2007-02-13 09:00:00,5.73986,5.74264,5.73115,5.7332,195000000.0
2007-02-13 09:15:00,5.73413,5.73488,5.72981,5.73068,214000000.0
2007-02-13 09:30:00,5.73107,5.73361,5.72955,5.73314,228000000.0
2007-02-13 09:45:00,5.73385,5.73479,5.72641,5.72641,218000000.0
2007-02-13 10:00:00,5.72742,5.72873,5.72396,5.72682,195000000.0
2007-02-13 10:15:00,5.72855,5.73522,5.72689,5.73411,194000000.0
2007-02-13 10:30:00,5.73395,5.73451,5.73098,5.73214,191000000.0
2007-02-13 10:45:00,5.73239,5.73282,5.72803,5.73019,176000000.0
2007-02-13 11:00:00,5.7294,5.73391,5.72897,5.73118,199000000.0
2007-02-13 11:15:00,5.73139,5.73285,5.72979,5.73151,203000000.0
2007-02-13 11:30:00,5.73086,5.73233,5.72798,5.73073,198000000.0
2007-02-13 11:45:00,5.73058,5.73138,5.72733,5.72836,182000000.0
2007-02-13 12:00:00,5.72964,5.73214,5.7248,5.72521,187000000.0
2007-02-13 12:15:00,5.72484,5.72755,5.72221,5.72741,183000000.0
2007-02-13 12:30:00,5.72848,5.72865,5.72415,5.72437,195000000.0
2007-02-13 12:45:00,5.72385,5.72798,5.72308,5.72794,193000000.0
2007-02-13 13:00:00,5.72767,5.73069,5.7267,5.72938,237000000.0
2007-02-13 13:15:00,5.73064,5.73064,5.72538,5.7266,203000000.0
2007-02-13 13:30:00,5.72647,5.72722,5.72012,5.72073,175000000.0
2007-02-13 13:45:00,5.72111,5.72511,5.72047,5.72479,181000000.0
2007-02-13 14:00:00,5.72423,5.7256,5.71991,5.72134,188000000.0
2007-02-13 14:15:00,5.72132,5.72194,5.71783,5.72077,193000000.0
2007-02-13 14:30:00,5.72047,5.72178,5.71943,5.72148,200000000.0
2007-02-13 14:45:00,5.72185,5.72185,5.71759,5.72134,187000000.0
2007-02-13 15:00:00,5.72091,5.72123,5.71475,5.71777,205000000.0
2007-02-13 15:15:00,5.71562,5.71931,5.71453,5.71736,198000000.0
2007-02-13 15:30:00,5.71578,5.71815,5.70736,5.71123,182000000.0
2007-02-13 15:45:00,5.71223,5.71592,5.71064,5.71442,230000000.0
2007-02-13 16:00:00,5.71539,5.71705,5.71256,5.71613,195000000.0
2007-02-13 16:15:00,5.71534,5.72039,5.71368,5.71872,182000000.0
2007-02-13 16:30:00,5.71854,5.7207,5.71648,5.71849,217000000.0
2007-02-13 16:45:00,5.71874,5.71986,5.71543,5.7188,177000000.0
2007-02-13 17:00:00,5.71804,5.72107,5.71694,5.72079,192000000.0
2007-02-13 17:15:00,5.72015,5.72086,5.71667,5.71724,188000000.0
2007-02-13 17:30:00,5.71709,5.72325,5.71682,5.72243,203000000.0
2007-02-13 17:45:00,5.72201,5.72337,5.7199,5.72066,212000000.0
2007-02-13 18:00:00,5.72143,5.72207,5.71495,5.71727,203000000.0
2007-02-13 18:15:00,5.71744,5.72082,5.71691,5.71814,191000000.0
2007-02-13 18:30:00,5.71869,5.72079,5.71782,5.71959,208000000.0
2007-02-13 18:45:00,5.71914,5.71996,5.71573,5.71662,200000000.0
2007-02-13 19:00:00,5.7178,5.71816,5.71465,5.7159,214000000.0
2007-02-13 19:15:00,5.7152,5.71647,5.71376,5.71418,195000000.0
2007-02-13 19:30:00,5.71468,5.71632,5.71347,5.71419,199000000.0
2007-02-13 19:45:00,5.7143,5.7158,5.7137,5.7151,209000000.0
2007-02-13 20:00:00,5.71509,5.71666,5.71357,5.71631,198000000.0
2007-02-13 20:15:00,5.715,5.71681,5.71417,5.71498,192000000.0
2007-02-13 20:30:00,5.71519,5.71674,5.71432,5.71477,218000000.0
2007-02-13 20:45:00,5.71493,5.71669,5.71399,5.71426,194000000.0
2007-02-13 21:00:00,5.71445,5.71604,5.71407,5.71568,200000000.0
2007-02-13 21:15:00,5.71634,5.71696,5.71359,5.7147,178000000.0
2007-02-13 21:30:00,5.71497,5.71523,5.71226,5.71386,212000000.0
2007-02-13 21:45:00,5.71347,5.71489,5.71185,5.71303,196000000.0
2007-02-13 22:00:00,5.71302,5.71473,5.71175,5.71365,210000000.0
2007-02-13 22:15:00,5.71298,5.71382,5.71115,5.71193,201000000.0
2007-02-13 22:30:00,5.71176,5.71314,5.71086,5.71217,179000000.0
2007-02-13 22:45:00,5.7114,5.7125,5.70944,5.71068,202000000.0
2007-02-13 23:00:00,5.71108,5.71163,5.70912,5.70974,194000000.0
2007-02-13 23:15:00,5.70984,5.71292,5.7096,5.71072,195000000.0
2007-02-13 23:30:00,5.71133,5.71133,5.70875,5.70987,214000000.0
2007-02-13 23:45:00,5.70989,5.71117,5.70898,5.7096,219000000.0
2007-02-14 00:00:00,5.70931,5.71247,5.70868,5.71032,195000000.0
2007-02-14 00:15:00,5.70919,5.71099,5.70865,5.70968,191000000.0
2007-02-14 00:30:00,5.70944,5.7116,5.70866,5.70991,205000000.0
2007-02-14 00:45:00,5.70976,5.71187,5.70915,5.71186,189000000.0
2007-02-14 01:00:00,5.71167,5.71169,5.70883,5.71014,188000000.0
2007-02-14 01:15:00,5.71001,5.71211,5.70837,5.71104,192000000.0
2007-02-14 01:30:00,5.7124,5.71266,5.71026,5.71182,211000000.0
2007-02-14 01:45:00,5.71214,5.71349,5.71075,5.7129,196000000.0
2007-02-14 02:00:00,5.71266,5.71398,5.71051,5.71051,216000000.0
2007-02-14 02:15:00,5.71093,5.71296,5.70935,5.71076,203000000.0
2007-02-14 02:30:00,5.71058,5.71182,5.70855,5.70975,204000000.0
2007-02-14 02:45:00,5.70962,5.71128,5.70737,5.71044,200000000.0
2007-02-14 03:00:00,5.71002,5.71329,5.7086,5.71262,215000000.0
2007-02-14 03:15:00,5.71226,5.71308,5.70987,5.71089,183000000.0
2007-02-14 03:30:00,5.71125,5.71304,5.71091,5.71235,210000000.0
2007-02-14 03:45:00,5.71229,5.71232,5.70959,5.71088,190000000.0
2007-02-14 04:00:00,5.71072,5.71238,5.70957,5.71238,213000000.0
2007-02-14 04:15:00,5.71232,5.71275,5.71025,5.71046,172000000.0
2007-02-14 04:30:00,5.71081,5.71224,5.71001,5.71073,184000000.0
2007-02-14 04:45:00,5.71067,5.71162,5.70904,5.71057,199000000.0
2007-02-14 05:00:00,5.71068,5.71164,5.7092,5.71074,193000000.0
2007-02-14 05:15:00,5.71008,5.7113,5.70895,5.7099,212000000.0
2007-02-14 05:30:00,5.70971,5.71141,5.70883,5.71046,215000000.0
2007-02-14 05:45:00,5.71009,5.71075,5.70857,5.70971,209000000.0
2007-02-14 06:00:00,5.71034,5.71061,5.70749,5.70886,231000000.0
2007-02-14 06:15:00,5.70883,5.70921,5.7065,5.7065,208000000.0
2007-02-14 06:30:00,5.70693,5.71122,5.70335,5.71122,201000000.0
2007-02-14 06:45:00,5.71086,5.71366,5.70942,5.71136,189000000.0
2007-02-14 07:00:00,5.71249,5.71439,5.71079,5.71177,199000000.0
2007-02-14 07:15:00,5.71232,5.71363,5.71081,5.71214,234000000.0
2007-02-14 07:30:00,5.7122,5.71554,5.71121,5.71131,179000000.0
2007-02-14 07:45:00,5.71185,5.71546,5.71042,5.71491,188000000.0
2007-02-14 08:00:00,5.71522,5.71581,5.7129,5.71355,196000000.0
2007-02-14 08:15:00,5.71372,5.71513,5.71205,5.71224,179000000.0
2007-02-14 08:30:00,5.71226,5.71419,5.71016,5.71419,176000000.0
2007-02-14 08:45:00,5.71365,5.71483,5.71094,5.71195,227000000.0
2007-02-14 09:00:00,5.71281,5.71322,5.70067,5.70492,195000000.0
2007-02-14 09:15:00,5.70589,5.70643,5.70194,5.70301,214000000.0
2007-02-14 09:30:00,5.70255,5.70471,5.69085,5.69118,228000000.0
2007-02-14 09:45:00,5.69071,5.69429,5.68937,5.69364,218000000.0
2007-02-14 10:00:00,5.69338,5.69544,5.68431,5.6882,195000000.0
2007-02-14 10:15:00,5.6875,5.69084,5.68487,5.69035,194000000.0
2007-02-14 10:30:00,5.68973,5.69094,5.68556,5.68861,191000000.0
2007-02-14 10:45:00,5.68859,5.68986,5.68443,5.68564,176000000.0
2007-02-14 11:00:00,5.68499,5.68799,5.68328,5.68622,199000000.0
2007-02-14 11:15:00,5.68768,5.68855,5.68503,5.68733,203000000.0
2007-02-14 11:30:00,5.68876,5.68876,5.68482,5.68491,198000000.0
2007-02-14 11:45:00,5.68591,5.68632,5.68268,5.68443,182000000.0
2007-02-14 12:00:00,5.68365,5.68709,5.68322,5.68547,187000000.0
2007-02-14 12:15:00,5.68572,5.68639,5.68236,5.68327,183000000.0
2007-02-14 12:30:00,5.68371,5.68875,5.68366,5.68832,195000000.0
2007-02-14 12:45:00,5.68886,5.69073,5.68551,5.68741,193000000.0
2007-02-14 13:00:00,5.68784,5.68903,5.68604,5.68724,237000000.0
2007-02-14 13:15:00,5.68865,5.6906,5.68664,5.68853,203000000.0
2007-02-14 13:30:00,5.68926,5.69079,5.6877,5.68897,175000000.0
2007-02-14 13:45:00,5.68875,5.69344,5.68867,5.69262,181000000.0
2007-02-14 14:00:00,5.69202,5.69381,5.6902,5.69209,188000000.0
2007-02-14 14:15:00,5.69085,5.69402,5.68941,5.69314,193000000.0
2007-02-14 14:30:00,5.69274,5.69403,5.68779,5.68932,200000000.0
2007-02-14 14:45:00,5.68844,5.69063,5.68788,5.68961,187000000.0
2007-02-14 15:00:00,5.69088,5.69256,5.6893,5.69096,205000000.0
2007-02-14 15:15:00,5.68995,5.69175,5.68831,5.68867,198000000.0
2007-02-14 15:30:00,5.69053,5.69135,5.68356,5.68653,182000000.0
2007-02-14 15:45:00,5.68729,5.6881,5.67979,5.68199,230000000.0
2007-02-14 16:00:00,5.68243,5.68574,5.68108,5.68474,195000000.0
2007-02-14 16:15:00,5.68424,5.68623,5.68309,5.68418,182000000.0
2007-02-14 16:30:00,5.68374,5.68706,5.6832,5.68658,217000000.0
2007-02-14 16:45:00,5.68659,5.68735,5.68237,5.68371,177000000.0
2007-02-14 17:00:00,5.68363,5.68408,5.66363,5.66629,192000000.0
2007-02-14 17:15:00,5.66624,5.66902,5.66184,5.66656,188000000.0
2007-02-14 17:30:00,5.66614,5.66865,5.66466,5.66834,203000000.0
2007-02-14 17:45:00,5.66815,5.67263,5.66588,5.67248,212000000.0
2007-02-14 18:00:00,5.67193,5.67396,5.66819,5.67172,203000000.0
2007-02-14 18:15:00,5.67059,5.67419,5.66962,5.67194,191000000.0
2007-02-14 18:30:00,5.67217,5.67496,5.67042,5.6725,208000000.0
2007-02-14 18:45:00,5.67246,5.67491,5.67087,5.67268,200000000.0
2007-02-14 19:00:00,5.67334,5.67334,5.66961,5.67022,214000000.0
2007-02-14 19:15:00,5.67016,5.67251,5.66956,5.67039,195000000.0
2007-02-14 19:30:00,5.67058,5.6722,5.66955,5.67194,199000000.0
2007-02-14 19:45:00,5.67085,5.67259,5.67016,5.67157,209000000.0
2007-02-14 20:00:00,5.67192,5.67338,5.67074,5.67223,198000000.0
2007-02-14 20:15:00,5.67135,5.67485,5.67096,5.67302,192000000.0
2007-02-14 20:30:00,5.6726,5.67395,5.67109,5.67254,218000000.0
2007-02-14 20:45:00,5.6726,5.67473,5.67112,5.67359,194000000.0
2007-02-14 21:00:00,5.67302,5.67448,5.6712,5.67448,200000000.0
2007-02-14 21:15:00,5.673,5.67448,5.67147,5.67147,178000000.0
2007-02-14 21:30:00,5.67143,5.67328,5.6709,5.67228,212000000.0
2007-02-14 21:45:00,5.6724,5.67396,5.67067,5.67373,196000000.0
2007-02-14 22:00:00,5.67324,5.67398,5.67105,5.67306,210000000.0
2007-02-14 22:15:00,5.67293,5.67384,5.67088,5.67132,201000000.0
2007-02-14 22:30:00,5.67166,5.67314,5.67059,5.67151,179000000.0
2007-02-14 22:45:00,5.67156,5.67224,5.6703,5.67062,202000000.0
2007-02-14 23:00:00,5.67166,5.67211,5.66956,5.67039,194000000.0
2007-02-14 23:15:00,5.6706,5.6717,5.66939,5.67037,195000000.0
2007-02-14 23:30:00,5.67056,5.67191,5.66935,5.66975,214000000.0
2007-02-14 23:45:00,5.66927,5.67137,5.6689,5.6694,219000000.0
2007-02-15 00:00:00,5.66927,5.67088,5.66706,5.66737,195000000.0
2007-02-15 00:15:00,5.66719,5.6693,5.66713,5.66713,191000000.0
2007-02-15 00:30:00,5.6675,5.66964,5.66682,5.66767,205000000.0
2007-02-15 00:45:00,5.66808,5.66965,5.66696,5.66777,189000000.0
2007-02-15 01:00:00,5.6678,5.66901,5.66648,5.66683,188000000.0
2007-02-15 01:15:00,5.66716,5.67014,5.66716,5.66937,192000000.0
2007-02-15 01:30:00,5.66836,5.66971,5.66602,5.66791,211000000.0
2007-02-15 01:45:00,5.66864,5.66939,5.66584,5.66584,196000000.0
2007-02-15 02:00:00,5.66679,5.66902,5.66595,5.6677,216000000.0
2007-02-15 02:15:00,5.66771,5.67039,5.66663,5.66693,203000000.0
2007-02-15 02:30:00,5.66689,5.66887,5.66575,5.66657,204000000.0
2007-02-15 02:45:00,5.66732,5.66971,5.66679,5.66838,200000000.0
2007-02-15 03:00:00,5.66801,5.66932,5.66653,5.6682,215000000.0
2007-02-15 03:15:00,5.66798,5.66883,5.66432,5.66528,183000000.0
2007-02-15 03:30:00,5.66532,5.66819,5.66468,5.66725,210000000.0
2007-02-15 03:45:00,5.66546,5.66893,5.66546,5.66662,190000000.0
2007-02-15 04:00:00,5.66637,5.66883,5.66519,5.66564,213000000.0
2007-02-15 04:15:00,5.66527,5.66931,5.66525,5.66894,172000000.0
2007-02-15 04:30:00,5.66941,5.66987,5.66682,5.66748,184000000.0
2007-02-15 04:45:00,5.66747,5.66906,5.66668,5.66794,199000000.0
2007-02-15 05:00:00,5.66789,5.66997,5.66739,5.66894,193000000.0
2007-02-15 05:15:00,5.66945,5.67062,5.66746,5.67055,212000000.0
2007-02-15 05:30:00,5.6701,5.67073,5.6683,5.66917,215000000.0
2007-02-15 05:45:00,5.66964,5.67038,5.66799,5.66915,209000000.0
2007-02-15 06:00:00,5.66938,5.67055,5.66756,5.66866,231000000.0
2007-02-15 06:15:00,5.66862,5.67017,5.6672,5.66897,208000000.0
2007-02-15 06:30:00,5.66866,5.67008,5.66717,5.66823,201000000.0
2007-02-15 06:45:00,5.66827,5.66985,5.6678,5.66911,189000000.0
2007-02-15 07:00:00,5.66832,5.66985,5.66728,5.66865,199000000.0
2007-02-15 07:15:00,5.66897,5.66998,5.66734,5.66845,234000000.0
2007-02-15 07:30:00,5.66818,5.66976,5.66751,5.66833,179000000.0
2007-02-15 07:45:00,5.66858,5.66915,5.66605,5.66741,188000000.0
2007-02-15 08:00:00,5.66722,5.6684,5.66644,5.6683,196000000.0
2007-02-15 08:15:00,5.66815,5.66858,5.66603,5.66695,179000000.0
2007-02-15 08:30:00,5.66736,5.66808,5.66165,5.66374,176000000.0
2007-02-15 08:45:00,5.66304,5.66405,5.66004,5.66114,227000000.0
2007-02-15 09:00:00,5.66106,5.66897,5.66106,5.66562,195000000.0
2007-02-15 09:15:00,5.66464,5.66681,5.66315,5.66605,214000000.0
2007-02-15 09:30:00,5.66631,5.66971,5.66485,5.66923,228000000.0
2007-02-15 09:45:00,5.66761,5.66981,5.66687,5.66844,218000000.0
2007-02-15 10:00:00,5.66928,5.67475,5.66787,5.67342,195000000.0
2007-02-15 10:15:00,5.67334,5.67351,5.66717,5.66739,194000000.0
2007-02-15 10:30:00,5.66533,5.66877,5.66446,5.66623,191000000.0
2007-02-15 10:45:00,5.66447,5.66754,5.66442,5.66738,176000000.0
2007-02-15 11:00:00,5.66604,5.66825,5.66577,5.66776,199000000.0
2007-02-15 11:15:00,5.66829,5.66829,5.66507,5.66754,203000000.0
2007-02-15 11:30:00,5.66806,5.67413,5.66695,5.6713,198000000.0
2007-02-15 11:45:00,5.67183,5.67183,5.66644,5.66951,182000000.0
2007-02-15 12:00:00,5.67138,5.67569,5.66941,5.67147,187000000.0
2007-02-15 12:15:00,5.67141,5.67287,5.66935,5.6711,183000000.0
2007-02-15 12:30:00,5.67112,5.67169,5.6673,5.66825,195000000.0
2007-02-15 12:45:00,5.66945,5.67183,5.66757,5.66866,193000000.0
2007-02-15 13:00:00,5.66848,5.67217,5.6672,5.67185,237000000.0
2007-02-15 13:15:00,5.67079,5.67296,5.66779,5.66853,203000000.0
2007-02-15 13:30:00,5.66828,5.6701,5.66772,5.6697,175000000.0
2007-02-15 13:45:00,5.66968,5.66995,5.66617,5.66809,181000000.0
2007-02-15 14:00:00,5.67,5.67314,5.66723,5.66901,188000000.0
2007-02-15 14:15:00,5.66978,5.67103,5.66817,5.67076,193000000.0
2007-02-15 14:30:00,5.67077,5.67145,5.66688,5.66897,200000000.0
2007-02-15 14:45:00,5.66771,5.66951,5.6668,5.66819,187000000.0
2007-02-15 15:00:00,5.66697,5.66911,5.66584,5.66839,205000000.0
2007-02-15 15:15:00,5.66825,5.66936,5.66588,5.66778,198000000.0
2007-02-15 15:30:00,5.66739,5.67273,5.66345,5.66738,182000000.0
2007-02-15 15:45:00,5.66796,5.6713,5.66542,5.66891,230000000.0
2007-02-15 16:00:00,5.66881,5.66881,5.6546,5.65962,195000000.0
2007-02-15 16:15:00,5.65889,5.65941,5.65204,5.65915,182000000.0
2007-02-15 16:30:00,5.65933,5.66279,5.65756,5.66199,217000000.0
2007-02-15 16:45:00,5.66159,5.66353,5.65811,5.66004,177000000.0
2007-02-15 17:00:00,5.66049,5.66216,5.65876,5.66015,192000000.0
2007-02-15 17:15:00,5.66055,5.66599,5.6603,5.66485,188000000.0
2007-02-15 17:30:00,5.66461,5.66549,5.65538,5.65593,203000000.0
2007-02-15 17:45:00,5.65713,5.67031,5.65673,5.66484,212000000.0
2007-02-15 18:00:00,5.66601,5.67036,5.66458,5.66821,203000000.0
2007-02-15 18:15:00,5.66767,5.66897,5.66471,5.66893,191000000.0
2007-02-15 18:30:00,5.66827,5.66827,5.66418,5.66729,208000000.0
2007-02-15 18:45:00,5.66654,5.66907,5.66595,5.66675,200000000.0
2007-02-15 19:00:00,5.66615,5.66766,5.65976,5.66638,214000000.0
2007-02-15 19:15:00,5.66751,5.66762,5.66315,5.66525,195000000.0
2007-02-15 19:30:00,5.66524,5.66752,5.66315,5.66501,199000000.0
2007-02-15 19:45:00,5.66589,5.6692,5.66402,5.66708,209000000.0
2007-02-15 20:00:00,5.66884,5.67355,5.66799,5.67031,198000000.0
2007-02-15 20:15:00,5.67065,5.67114,5.66778,5.66819,192000000.0
2007-02-15 20:30:00,5.6697,5.67044,5.66655,5.66934,218000000.0
2007-02-15 20:45:00,5.66861,5.67128,5.66704,5.66979,194000000.0
2007-02-15 21:00:00,5.66999,5.6701,5.66763,5.66917,200000000.0
2007-02-15 21:15:00,5.66847,5.67011,5.66782,5.66858,178000000.0
2007-02-15 21:30:00,5.66861,5.6696,5.665,5.66636,212000000.0
2007-02-15 21:45:00,5.66541,5.66666,5.66216,5.66334,196000000.0
2007-02-15 22:00:00,5.66377,5.66508,5.66233,5.66276,210000000.0
2007-02-15 22:15:00,5.66369,5.66469,5.66207,5.66348,201000000.0
2007-02-15 22:30:00,5.66273,5.66552,5.66235,5.66448,179000000.0
2007-02-15 22:45:00,5.66415,5.66594,5.66293,5.66559,202000000.0
2007-02-15 23:00:00,5.66458,5.66544,5.66322,5.66479,194000000.0
2007-02-15 23:15:00,5.66481,5.66544,5.66273,5.66322,195000000.0
2007-02-15 23:30:00,5.66366,5.666,5.66258,5.66539,214000000.0
2007-02-15 23:45:00,5.66544,5.66768,5.66426,5.6665,219000000.0
2007-02-16 00:00:00,5.66621,5.66679,5.66466,5.66533,195000000.0
2007-02-16 00:15:00,5.66524,5.6671,5.66488,5.667,191000000.0
2007-02-16 00:30:00,5.66646,5.66781,5.66544,5.6666,205000000.0
2007-02-16 00:45:00,5.66691,5.66802,5.66572,5.66756,189000000.0
2007-02-16 01:00:00,5.66702,5.66801,5.66563,5.66712,188000000.0
2007-02-16 01:15:00,5.66692,5.669,5.66656,5.66843,192000000.0
2007-02-16 01:30:00,5.66838,5.66928,5.66655,5.66686,211000000.0
2007-02-16 01:45:00,5.66797,5.66922,5.66701,5.66865,196000000.0
2007-02-16 02:00:00,5.66854,5.67015,5.66802,5.66826,216000000.0
2007-02-16 02:15:00,5.66914,5.66976,5.66671,5.66855,203000000.0
2007-02-16 02:30:00,5.66879,5.67093,5.66731,5.66963,204000000.0
2007-02-16 02:45:00,5.66926,5.67221,5.66787,5.67208,200000000.0
2007-02-16 03:00:00,5.67189,5.67207,5.66871,5.67075,215000000.0
2007-02-16 03:15:00,5.66895,5.67192,5.66895,5.6707,183000000.0
2007-02-16 03:30:00,5.67009,5.67149,5.66836,5.67005,210000000.0
2007-02-16 03:45:00,5.66988,5.67138,5.66817,5.66965,190000000.0
2007-02-16 04:00:00,5.66986,5.67202,5.66889,5.67101,213000000.0
2007-02-16 04:15:00,5.6709,5.67176,5.6693,5.67031,172000000.0
2007-02-16 04:30:00,5.67028,5.67118,5.66696,5.66724,184000000.0
2007-02-16 04:45:00,5.66784,5.66964,5.66585,5.66848,199000000.0
2007-02-16 05:00:00,5.66885,5.66945,5.66735,5.66867,193000000.0
2007-02-16 05:15:00,5.66847,5.66954,5.6679,5.66931,212000000.0
2007-02-16 05:30:00,5.66903,5.67011,5.66766,5.66841,215000000.0
2007-02-16 05:45:00,5.6692,5.67033,5.66793,5.66891,209000000.0
2007-02-16 06:00:00,5.66914,5.6692,5.66466,5.66574,231000000.0
2007-02-16 06:15:00,5.66552,5.66804,5.66447,5.66514,208000000.0
2007-02-16 06:30:00,5.6653,5.66852,5.6653,5.66749,201000000.0
2007-02-16 06:45:00,5.66753,5.67039,5.66673,5.66759,189000000.0
2007-02-16 07:00:00,5.66821,5.66995,5.66773,5.66965,199000000.0
2007-02-16 07:15:00,5.66937,5.67087,5.6677,5.66825,234000000.0
2007-02-16 07:30:00,5.66807,5.67018,5.66773,5.66876,179000000.0
2007-02-16 07:45:00,5.66855,5.67052,5.66782,5.66967,188000000.0
2007-02-16 08:00:00,5.67056,5.67194,5.66853,5.6693,196000000.0
2007-02-16 08:15:00,5.66941,5.67179,5.66814,5.66983,179000000.0
2007-02-16 08:30:00,5.67099,5.67145,5.66777,5.66922,176000000.0
2007-02-16 08:45:00,5.67016,5.67173,5.66822,5.67043,227000000.0
2007-02-16 09:00:00,5.67015,5.67094,5.66736,5.66859,195000000.0
2007-02-16 09:15:00,5.66883,5.66953,5.66722,5.66817,214000000.0
2007-02-16 09:30:00,5.66853,5.67086,5.66488,5.66609,228000000.0
2007-02-16 09:45:00,5.66609,5.67016,5.66512,5.66831,218000000.0
2007-02-16 10:00:00,5.66737,5.67135,5.66737,5.67081,195000000.0
2007-02-16 10:15:00,5.67089,5.67648,5.6694,5.67182,194000000.0
2007-02-16 10:30:00,5.67081,5.67783,5.67029,5.67417,191000000.0
2007-02-16 10:45:00,5.67377,5.6766,5.67316,5.67473,176000000.0
2007-02-16 11:00:00,5.67451,5.67652,5.67311,5.67473,199000000.0
2007-02-16 11:15:00,5.67434,5.67501,5.66761,5.66971,203000000.0
2007-02-16 11:30:00,5.67055,5.67199,5.66929,5.67116,198000000.0
2007-02-16 11:45:00,5.67108,5.67289,5.66884,5.67178,182000000.0
2007-02-16 12:00:00,5.67223,5.67357,5.67052,5.67302,187000000.0
2007-02-16 12:15:00,5.6729,5.67523,5.67149,5.67258,183000000.0
2007-02-16 12:30:00,5.67424,5.67483,5.67231,5.67426,195000000.0
2007-02-16 12:45:00,5.67395,5.67571,5.67243,5.67433,193000000.0
2007-02-16 13:00:00,5.67441,5.68022,5.67356,5.67829,237000000.0
2007-02-16 13:15:00,5.67723,5.68065,5.67699,5.68065,203000000.0
2007-02-16 13:30:00,5.67997,5.68043,5.67725,5.67806,175000000.0
2007-02-16 13:45:00,5.67773,5.679,5.67224,5.67351,181000000.0
2007-02-16 14:00:00,5.67265,5.6762,5.67136,5.67488,188000000.0
2007-02-16 14:15:00,5.67609,5.67652,5.67195,5.67421,193000000.0
2007-02-16 14:30:00,5.67388,5.67972,5.67336,5.67972,200000000.0
2007-02-16 14:45:00,5.67986,5.68092,5.67508,5.67699,187000000.0
2007-02-16 15:00:00,5.67617,5.67772,5.67432,5.67704,205000000.0
2007-02-16 15:15:00,5.67502,5.67776,5.6744,5.67581,198000000.0
2007-02-16 15:30:00,5.677,5.67932,5.66832,5.67789,182000000.0
2007-02-16 15:45:00,5.68053,5.68584,5.67815,5.6806,230000000.0
2007-02-16 16:00:00,5.67987,5.68673,5.67915,5.68039,195000000.0
2007-02-16 16:15:00,5.68015,5.68337,5.67774,5.68119,182000000.0
2007-02-16 16:30:00,5.68163,5.68331,5.67799,5.68061,217000000.0
2007-02-16 16:45:00,5.68097,5.68097,5.67414,5.67672,177000000.0
2007-02-16 17:00:00,5.67639,5.68072,5.67465,5.67734,192000000.0
2007-02-16 17:15:00,5.67662,5.67903,5.67571,5.67834,188000000.0
2007-02-16 17:30:00,5.67688,5.6791,5.67585,5.67773,203000000.0
2007-02-16 17:45:00,5.6762,5.67885,5.67403,5.67493,212000000.0
2007-02-16 18:00:00,5.67422,5.67688,5.66967,5.67264,203000000.0
2007-02-16 18:15:00,5.67294,5.67365,5.66969,5.671,191000000.0
2007-02-16 18:30:00,5.67017,5.67167,5.66672,5.66834,208000000.0
2007-02-16 18:45:00,5.66763,5.66995,5.66636,5.66751,200000000.0
2007-02-16 19:00:00,5.6692,5.67282,5.668,5.67078,214000000.0
2007-02-16 19:15:00,5.6692,5.67125,5.66784,5.66784,195000000.0
2007-02-16 19:30:00,5.66775,5.66964,5.66604,5.66795,199000000.0
2007-02-16 19:45:00,5.66881,5.67021,5.66795,5.66978,209000000.0
2007-02-16 20:00:00,5.66983,5.67136,5.66852,5.66888,198000000.0
2007-02-16 20:15:00,5.66915,5.6709,5.66727,5.6698,192000000.0
2007-02-16 20:30:00,5.66955,5.67083,5.66793,5.66878,218000000.0
2007-02-16 20:45:00,5.66896,5.67002,5.66718,5.66846,194000000.0
2007-02-16 21:00:00,5.66854,5.67103,5.66725,5.66766,200000000.0
2007-02-16 21:15:00,5.66771,5.66952,5.66526,5.66712,178000000.0
2007-02-16 21:30:00,5.66714,5.66962,5.66585,5.66678,212000000.0
2007-02-16 21:45:00,5.66752,5.66942,5.66677,5.66912,196000000.0
2007-02-16 22:00:00,5.66832,5.66943,5.66688,5.66777,210000000.0
2007-02-16 22:15:00,5.66717,5.66929,5.66664,5.66817,201000000.0
2007-02-16 22:30:00,5.66815,5.67012,5.66715,5.66949,179000000.0
2007-02-16 22:45:00,5.66944,5.67013,5.66641,5.66697,202000000.0
2007-02-16 23:00:00,5.66733,5.66832,5.66566,5.66596,194000000.0
2007-02-16 23:15:00,5.66675,5.66794,5.66583,5.66632,195000000.0
2007-02-16 23:30:00,5.66626,5.66706,5.66498,5.66593,214000000.0
2007-02-16 23:45:00,5.66586,5.66847,5.66473,5.66665,219000000.0
2007-02-19 02:00:00,5.66293,5.66374,5.66044,5.66124,216000000.0
2007-02-19 02:15:00,5.66216,5.66372,5.6608,5.66372,203000000.0
2007-02-19 02:30:00,5.66246,5.6645,5.66236,5.66301,204000000.0
2007-02-19 02:45:00,5.66297,5.66386,5.66097,5.66148,200000000.0
2007-02-19 03:00:00,5.66138,5.66411,5.66083,5.66271,215000000.0
2007-02-19 03:15:00,5.66264,5.6628,5.66052,5.66202,183000000.0
2007-02-19 03:30:00,5.66249,5.66461,5.66196,5.66391,210000000.0
2007-02-19 03:45:00,5.66431,5.66506,5.66283,5.66375,190000000.0
2007-02-19 04:00:00,5.66314,5.66428,5.66211,5.66238,213000000.0
2007-02-19 04:15:00,5.66331,5.66482,5.66217,5.66283,172000000.0
2007-02-19 04:30:00,5.66262,5.66336,5.66072,5.66188,184000000.0
2007-02-19 04:45:00,5.66187,5.66187,5.65896,5.65988,199000000.0
2007-02-19 05:00:00,5.65989,5.66061,5.65757,5.6598,193000000.0
2007-02-19 05:15:00,5.65958,5.66167,5.65853,5.65983,212000000.0
2007-02-19 05:30:00,5.65984,5.66225,5.65966,5.6603,215000000.0
2007-02-19 05:45:00,5.66104,5.66119,5.65905,5.66013,209000000.0
2007-02-19 06:00:00,5.65991,5.6613,5.65907,5.66008,231000000.0
2007-02-19 06:15:00,5.65987,5.66117,5.65921,5.65965,208000000.0
2007-02-19 06:30:00,5.65925,5.66117,5.65879,5.66044,201000000.0
2007-02-19 06:45:00,5.66022,5.66182,5.65922,5.6599,189000000.0
2007-02-19 07:00:00,5.65981,5.6609,5.65886,5.66015,199000000.0
2007-02-19 07:15:00,5.6604,5.6611,5.6575,5.6599,234000000.0
2007-02-19 07:30:00,5.65926,5.66214,5.65926,5.66116,179000000.0
2007-02-19 07:45:00,5.6613,5.66313,5.66038,5.66104,188000000.0
2007-02-19 08:00:00,5.66055,5.66216,5.6596,5.66111,196000000.0
2007-02-19 08:15:00,5.66109,5.66162,5.65671,5.65955,179000000.0
2007-02-19 08:30:00,5.65948,5.66085,5.657,5.65921,176000000.0
2007-02-19 08:45:00,5.65897,5.66111,5.65776,5.66101,227000000.0
2007-02-19 09:00:00,5.66116,5.66219,5.65841,5.66129,195000000.0
2007-02-19 09:15:00,5.6626,5.66906,5.66115,5.66854,214000000.0
2007-02-19 09:30:00,5.6683,5.66865,5.66039,5.66145,228000000.0
2007-02-19 09:45:00,5.66136,5.66385,5.65933,5.66071,218000000.0
2007-02-19 10:00:00,5.66164,5.66693,5.66019,5.66615,195000000.0
2007-02-19 10:15:00,5.66581,5.66702,5.6627,5.6644,194000000.0
2007-02-19 10:30:00,5.6646,5.66768,5.66363,5.66635,191000000.0
2007-02-19 10:45:00,5.66768,5.66925,5.66569,5.66747,176000000.0
2007-02-19 11:00:00,5.66758,5.66959,5.66577,5.6688,199000000.0
2007-02-19 11:15:00,5.66865,5.66916,5.6664,5.66784,203000000.0
2007-02-19 11:30:00,5.66809,5.66978,5.66686,5.6678,198000000.0
2007-02-19 11:45:00,5.66773,5.66898,5.66281,5.66325,182000000.0
2007-02-19 12:00:00,5.66382,5.66734,5.66317,5.66439,187000000.0
2007-02-19 12:15:00,5.66409,5.67284,5.66406,5.67226,183000000.0
2007-02-19 12:30:00,5.67242,5.67248,5.66801,5.67076,195000000.0
2007-02-19 12:45:00,5.67018,5.67487,5.66918,5.67394,193000000.0
2007-02-19 13:00:00,5.67373,5.67445,5.67091,5.67254,237000000.0
2007-02-19 13:15:00,5.67196,5.67229,5.66783,5.67014,203000000.0
2007-02-19 13:30:00,5.6698,5.67123,5.66844,5.66852,175000000.0
2007-02-19 13:45:00,5.66909,5.67147,5.66758,5.67094,181000000.0
2007-02-19 14:00:00,5.67103,5.67271,5.66759,5.66912,188000000.0
2007-02-19 14:15:00,5.66936,5.67015,5.66737,5.66793,193000000.0
2007-02-19 14:30:00,5.66752,5.67028,5.66709,5.66858,200000000.0
2007-02-19 14:45:00,5.66822,5.67057,5.66682,5.66713,187000000.0
2007-02-19 15:00:00,5.66712,5.67062,5.66684,5.66981,205000000.0
2007-02-19 15:15:00,5.67128,5.6715,5.66858,5.66932,198000000.0
2007-02-19 15:30:00,5.66948,5.67069,5.66785,5.66907,182000000.0
2007-02-19 15:45:00,5.66968,5.67034,5.6673,5.6695,230000000.0
2007-02-19 16:00:00,5.66941,5.6707,5.66764,5.67047,195000000.0
2007-02-19 16:15:00,5.66993,5.67174,5.66872,5.6697,182000000.0
2007-02-19 16:30:00,5.66971,5.67076,5.66757,5.66939,217000000.0
2007-02-19 16:45:00,5.66778,5.67047,5.66778,5.66898,177000000.0
2007-02-19 17:00:00,5.66932,5.67059,5.66761,5.66856,192000000.0
2007-02-19 17:15:00,5.66831,5.6699,5.66662,5.66825,188000000.0
2007-02-19 17:30:00,5.66773,5.66966,5.66555,5.66814,203000000.0
2007-02-19 17:45:00,5.6669,5.66869,5.66475,5.66652,212000000.0
2007-02-19 18:00:00,5.66651,5.66825,5.6657,5.66707,203000000.0
2007-02-19 18:15:00,5.66622,5.66693,5.66313,5.66513,191000000.0
2007-02-19 18:30:00,5.66469,5.66639,5.66314,5.66459,208000000.0
2007-02-19 18:45:00,5.66458,5.66571,5.66286,5.66323,200000000.0
2007-02-19 19:00:00,5.66333,5.66534,5.66216,5.66276,214000000.0
2007-02-19 19:15:00,5.66263,5.66413,5.66125,5.66156,195000000.0
2007-02-19 19:30:00,5.66153,5.66261,5.66073,5.66185,199000000.0
2007-02-19 19:45:00,5.66167,5.66307,5.65995,5.6608,209000000.0
2007-02-19 20:00:00,5.66039,5.66134,5.65919,5.66011,198000000.0
2007-02-19 20:15:00,5.65987,5.66304,5.65969,5.66172,192000000.0
2007-02-19 20:30:00,5.66163,5.66245,5.66044,5.66187,218000000.0
2007-02-19 20:45:00,5.66231,5.66272,5.65919,5.66014,194000000.0
2007-02-19 21:00:00,5.65997,5.66119,5.65879,5.65959,200000000.0
2007-02-19 21:15:00,5.65997,5.66062,5.65829,5.65857,178000000.0
2007-02-19 21:30:00,5.65869,5.66166,5.65869,5.65964,212000000.0
2007-02-19 21:45:00,5.65969,5.66033,5.65802,5.65956,196000000.0
2007-02-19 22:00:00,5.65937,5.66015,5.65795,5.65847,210000000.0
2007-02-19 22:15:00,5.65839,5.66116,5.65772,5.65967,201000000.0
2007-02-19 22:30:00,5.65911,5.66279,5.65838,5.65927,179000000.0
2007-02-19 22:45:00,5.66003,5.66128,5.65899,5.65946,202000000.0
2007-02-19 23:00:00,5.66013,5.66159,5.65916,5.66014,194000000.0
2007-02-19 23:15:00,5.66032,5.66172,5.65948,5.6596,195000000.0
2007-02-19 23:30:00,5.65976,5.66164,5.65891,5.66034,214000000.0
2007-02-19 23:45:00,5.65995,5.66118,5.65893,5.6596,219000000.0
2007-02-20 00:00:00,5.66019,5.66127,5.65756,5.65847,195000000.0
2007-02-20 00:15:00,5.65836,5.66062,5.65702,5.65913,191000000.0
2007-02-20 00:30:00,5.65958,5.6609,5.65885,5.6602,205000000.0
2007-02-20 00:45:00,5.66034,5.66345,5.65905,5.66249,189000000.0
2007-02-20 01:00:00,5.66223,5.66241,5.66026,5.66142,188000000.0
2007-02-20 01:15:00,5.66085,5.6631,5.66018,5.66195,192000000.0
2007-02-20 01:30:00,5.6619,5.66339,5.66147,5.66237,211000000.0
2007-02-20 01:45:00,5.6623,5.66326,5.66056,5.66306,196000000.0
2007-02-20 02:00:00,5.66137,5.66291,5.65984,5.6614,216000000.0
2007-02-20 02:15:00,5.66178,5.66257,5.66047,5.66155,203000000.0
2007-02-20 02:30:00,5.66135,5.66294,5.65949,5.66173,204000000.0
2007-02-20 02:45:00,5.66253,5.66402,5.66107,5.66116,200000000.0
2007-02-20 03:00:00,5.66111,5.66355,5.66054,5.66174,215000000.0
2007-02-20 03:15:00,5.66165,5.66213,5.65594,5.65831,183000000.0
2007-02-20 03:30:00,5.65776,5.65919,5.65638,5.6579,210000000.0
2007-02-20 03:45:00,5.65789,5.65818,5.65464,5.65601,190000000.0
2007-02-20 04:00:00,5.65546,5.65606,5.65138,5.65517,213000000.0
2007-02-20 04:15:00,5.6544,5.6544,5.64811,5.64954,172000000.0
2007-02-20 04:30:00,5.64917,5.65088,5.64667,5.64981,184000000.0
2007-02-20 04:45:00,5.65017,5.65085,5.64722,5.64952,199000000.0
2007-02-20 05:00:00,5.64938,5.6521,5.6492,5.65163,193000000.0
2007-02-20 05:15:00,5.65179,5.65246,5.65009,5.65074,212000000.0
2007-02-20 05:30:00,5.65061,5.65168,5.64901,5.65001,215000000.0
2007-02-20 05:45:00,5.65074,5.65221,5.64899,5.65051,209000000.0
2007-02-20 06:00:00,5.65043,5.6514,5.64689,5.65051,231000000.0
2007-02-20 06:15:00,5.64959,5.652,5.64831,5.64992,208000000.0
2007-02-20 06:30:00,5.65034,5.65253,5.64939,5.65139,201000000.0
2007-02-20 06:45:00,5.65129,5.65223,5.64964,5.65143,189000000.0
2007-02-20 07:00:00,5.65168,5.65213,5.64835,5.64892,199000000.0
2007-02-20 07:15:00,5.64973,5.65221,5.64904,5.65098,234000000.0
2007-02-20 07:30:00,5.6504,5.65242,5.64932,5.65007,179000000.0
2007-02-20 07:45:00,5.64857,5.65002,5.64554,5.64836,188000000.0
2007-02-20 08:00:00,5.6471,5.65273,5.64681,5.65138,196000000.0
2007-02-20 08:15:00,5.651,5.65357,5.65064,5.65305,179000000.0
2007-02-20 08:30:00,5.6529,5.65402,5.65121,5.65402,176000000.0
2007-02-20 08:45:00,5.65307,5.65438,5.65006,5.65312,227000000.0
2007-02-20 09:00:00,5.65318,5.65557,5.65137,5.65323,195000000.0
2007-02-20 09:15:00,5.65353,5.65588,5.65215,5.65369,214000000.0
2007-02-20 09:30:00,5.6539,5.65571,5.65264,5.65329,228000000.0
2007-02-20 09:45:00,5.65335,5.65929,5.65334,5.65822,218000000.0
2007-02-20 10:00:00,5.65987,5.66689,5.65717,5.66303,195000000.0
2007-02-20 10:15:00,5.66437,5.66699,5.66186,5.66581,194000000.0
2007-02-20 10:30:00,5.66581,5.67065,5.66359,5.66531,191000000.0
2007-02-20 10:45:00,5.66509,5.66765,5.6635,5.66478,176000000.0
2007-02-20 11:00:00,5.66417,5.66727,5.66413,5.66533,199000000.0
2007-02-20 11:15:00,5.66599,5.6665,5.66245,5.66372,203000000.0
2007-02-20 11:30:00,5.66211,5.66434,5.65973,5.66204,198000000.0
2007-02-20 11:45:00,5.66166,5.66263,5.65996,5.66132,182000000.0
2007-02-20 12:00:00,5.6617,5.66671,5.6612,5.66517,187000000.0
2007-02-20 12:15:00,5.66464,5.66647,5.66166,5.66187,183000000.0
2007-02-20 12:30:00,5.66254,5.66365,5.65979,5.66244,195000000.0
2007-02-20 12:45:00,5.66357,5.66561,5.66013,5.66455,193000000.0
2007-02-20 13:00:00,5.66556,5.66689,5.66341,5.66518,237000000.0
2007-02-20 13:15:00,5.66624,5.66919,5.66462,5.66716,203000000.0
2007-02-20 13:30:00,5.66707,5.6714,5.66608,5.66908,175000000.0
2007-02-20 13:45:00,5.67024,5.67061,5.66783,5.66877,181000000.0
2007-02-20 14:00:00,5.66812,5.67005,5.66582,5.66715,188000000.0
2007-02-20 14:15:00,5.66744,5.66916,5.66624,5.66802,193000000.0
2007-02-20 14:30:00,5.66834,5.6696,5.66676,5.66694,200000000.0
2007-02-20 14:45:00,5.66717,5.6694,5.66575,5.66636,187000000.0
2007-02-20 15:00:00,5.66656,5.66837,5.66466,5.66631,205000000.0
2007-02-20 15:15:00,5.66585,5.66654,5.66186,5.66225,198000000.0
2007-02-20 15:30:00,5.66208,5.66467,5.66116,5.66371,182000000.0
2007-02-20 15:45:00,5.66359,5.66677,5.66087,5.66644,230000000.0
2007-02-20 16:00:00,5.66602,5.66739,5.66435,5.66642,195000000.0
2007-02-20 16:15:00,5.66616,5.66793,5.6642,5.66617,182000000.0
2007-02-20 16:30:00,5.66648,5.66926,5.66523,5.66582,217000000.0
2007-02-20 16:45:00,5.66566,5.66886,5.66419,5.66886,177000000.0
2007-02-20 17:00:00,5.66953,5.67044,5.66504,5.66542,192000000.0
2007-02-20 17:15:00,5.66673,5.66839,5.66552,5.66682,188000000.0
2007-02-20 17:30:00,5.66699,5.66855,5.66548,5.6675,203000000.0
2007-02-20 17:45:00,5.6671,5.66796,5.66178,5.66253,212000000.0
2007-02-20 18:00:00,5.66252,5.66541,5.66083,5.66453,203000000.0
2007-02-20 18:15:00,5.66463,5.66884,5.66303,5.66884,191000000.0
2007-02-20 18:30:00,5.66901,5.6711,5.66748,5.67014,208000000.0
2007-02-20 18:45:00,5.6708,5.67188,5.66815,5.67068,200000000.0
2007-02-20 19:00:00,5.67103,5.67159,5.66822,5.66965,214000000.0
2007-02-20 19:15:00,5.66983,5.6722,5.66925,5.67149,195000000.0
2007-02-20 19:30:00,5.67108,5.67247,5.66939,5.67029,199000000.0
2007-02-20 19:45:00,5.66997,5.67102,5.66666,5.66823,209000000.0
2007-02-20 20:00:00,5.66777,5.66952,5.66666,5.66809,198000000.0
2007-02-20 20:15:00,5.6681,5.66846,5.66622,5.66771,192000000.0
2007-02-20 20:30:00,5.66763,5.66861,5.66615,5.66761,218000000.0
2007-02-20 20:45:00,5.66733,5.67058,5.66698,5.6694,194000000.0
2007-02-20 21:00:00,5.66947,5.67199,5.66735,5.67188,200000000.0
2007-02-20 21:15:00,5.67149,5.67149,5.66802,5.66952,178000000.0
2007-02-20 21:30:00,5.6692,5.67079,5.66744,5.66801,212000000.0
2007-02-20 21:45:00,5.6678,5.67064,5.66775,5.6696,196000000.0
2007-02-20 22:00:00,5.6694,5.67029,5.66721,5.66837,210000000.0
2007-02-20 22:15:00,5.66812,5.66931,5.66675,5.66862,201000000.0
2007-02-20 22:30:00,5.66827,5.67,5.66717,5.66961,179000000.0
2007-02-20 22:45:00,5.66937,5.6698,5.66734,5.66818,202000000.0
2007-02-20 23:00:00,5.66837,5.66934,5.66535,5.66674,194000000.0
2007-02-20 23:15:00,5.66701,5.66849,5.66498,5.66629,195000000.0
2007-02-20 23:30:00,5.66781,5.66977,5.66707,5.66864,214000000.0
2007-02-20 23:45:00,5.66864,5.66963,5.66629,5.66794,219000000.0
2007-02-21 00:00:00,5.66827,5.67084,5.66737,5.66855,195000000.0
2007-02-21 00:15:00,5.66838,5.66975,5.66746,5.66846,191000000.0
2007-02-21 00:30:00,5.6687,5.67013,5.66769,5.66888,205000000.0
2007-02-21 00:45:00,5.66931,5.67016,5.66844,5.66911,189000000.0
2007-02-21 01:00:00,5.66906,5.67074,5.66824,5.67046,188000000.0
2007-02-21 01:15:00,5.67042,5.67059,5.66856,5.66975,192000000.0
2007-02-21 01:30:00,5.66971,5.67025,5.66658,5.66734,211000000.0
2007-02-21 01:45:00,5.66673,5.66807,5.66338,5.66574,196000000.0
2007-02-21 02:00:00,5.66428,5.66738,5.66395,5.66568,216000000.0
2007-02-21 02:15:00,5.66602,5.66756,5.66482,5.66615,203000000.0
2007-02-21 02:30:00,5.66584,5.66681,5.66352,5.6655,204000000.0
2007-02-21 02:45:00,5.66517,5.66734,5.66398,5.66467,200000000.0
2007-02-21 03:00:00,5.66449,5.66571,5.66316,5.66468,215000000.0
2007-02-21 03:15:00,5.66409,5.66691,5.66353,5.66572,183000000.0
2007-02-21 03:30:00,5.66571,5.66654,5.66454,5.66503,210000000.0
2007-02-21 03:45:00,5.66483,5.6661,5.66388,5.66564,190000000.0
2007-02-21 04:00:00,5.66547,5.66625,5.66366,5.66512,213000000.0
2007-02-21 04:15:00,5.66492,5.66629,5.66444,5.66471,172000000.0
2007-02-21 04:30:00,5.66414,5.66626,5.66405,5.66555,184000000.0
2007-02-21 04:45:00,5.66543,5.6685,5.66428,5.66832,199000000.0
2007-02-21 05:00:00,5.66944,5.66972,5.66517,5.66517,193000000.0
2007-02-21 05:15:00,5.66512,5.667,5.66373,5.66487,212000000.0
2007-02-21 05:30:00,5.6648,5.66655,5.66333,5.66385,215000000.0
2007-02-21 05:45:00,5.66454,5.66963,5.66311,5.66858,209000000.0
2007-02-21 06:00:00,5.66802,5.66976,5.66592,5.66833,231000000.0
2007-02-21 06:15:00,5.66934,5.66961,5.66663,5.66663,208000000.0
2007-02-21 06:30:00,5.66687,5.66906,5.66643,5.66765,201000000.0
2007-02-21 06:45:00,5.66777,5.66906,5.66562,5.66684,189000000.0
2007-02-21 07:00:00,5.6671,5.66913,5.66596,5.66775,199000000.0
2007-02-21 07:15:00,5.66794,5.67038,5.66578,5.66578,234000000.0
2007-02-21 07:30:00,5.66633,5.66848,5.66341,5.66467,179000000.0
2007-02-21 07:45:00,5.66438,5.66902,5.66438,5.66634,188000000.0
2007-02-21 08:00:00,5.66798,5.67049,5.66598,5.6691,196000000.0
2007-02-21 08:15:00,5.6698,5.67025,5.66542,5.66692,179000000.0
2007-02-21 08:30:00,5.66685,5.66784,5.66379,5.66538,176000000.0
2007-02-21 08:45:00,5.66572,5.66716,5.66468,5.66656,227000000.0
2007-02-21 09:00:00,5.66633,5.66804,5.66282,5.66361,195000000.0
2007-02-21 09:15:00,5.66351,5.66351,5.65699,5.65961,214000000.0
2007-02-21 09:30:00,5.65736,5.66158,5.65659,5.66101,228000000.0
2007-02-21 09:45:00,5.66134,5.66504,5.65934,5.66194,218000000.0
2007-02-21 10:00:00,5.66112,5.66319,5.65862,5.66259,195000000.0
2007-02-21 10:15:00,5.66243,5.66627,5.6617,5.66388,194000000.0
2007-02-21 10:30:00,5.6636,5.66477,5.66005,5.66073,191000000.0
2007-02-21 10:45:00,5.66155,5.66457,5.66026,5.66362,176000000.0
2007-02-21 11:00:00,5.66234,5.66601,5.66181,5.66399,199000000.0
2007-02-21 11:15:00,5.66433,5.6651,5.66248,5.66486,203000000.0
2007-02-21 11:30:00,5.66475,5.66822,5.66342,5.66543,198000000.0
2007-02-21 11:45:00,5.6662,5.66809,5.66318,5.66593,182000000.0
2007-02-21 12:00:00,5.66728,5.66824,5.66382,5.66495,187000000.0
2007-02-21 12:15:00,5.66532,5.66732,5.66398,5.66533,183000000.0
2007-02-21 12:30:00,5.6655,5.6672,5.66344,5.6642,195000000.0
2007-02-21 12:45:00,5.66466,5.66625,5.66193,5.66263,193000000.0
2007-02-21 13:00:00,5.66279,5.67005,5.66141,5.66924,237000000.0
2007-02-21 13:15:00,5.67007,5.67318,5.66835,5.67189,203000000.0
2007-02-21 13:30:00,5.67217,5.67639,5.67061,5.674,175000000.0
2007-02-21 13:45:00,5.67334,5.67393,5.66968,5.66995,181000000.0
2007-02-21 14:00:00,5.67056,5.67148,5.66781,5.67137,188000000.0
2007-02-21 14:15:00,5.67112,5.67273,5.66991,5.67183,193000000.0
2007-02-21 14:30:00,5.67179,5.67405,5.66991,5.67071,200000000.0
2007-02-21 14:45:00,5.67119,5.67134,5.66557,5.66573,187000000.0
2007-02-21 15:00:00,5.66625,5.66847,5.66474,5.66639,205000000.0
2007-02-21 15:15:00,5.66624,5.66651,5.66171,5.66308,198000000.0
2007-02-21 15:30:00,5.66404,5.67874,5.66404,5.67435,182000000.0
2007-02-21 15:45:00,5.67445,5.67961,5.67361,5.67715,230000000.0
2007-02-21 16:00:00,5.67755,5.67922,5.67115,5.67513,195000000.0
2007-02-21 16:15:00,5.67463,5.67791,5.67322,5.67588,182000000.0
2007-02-21 16:30:00,5.67638,5.67754,5.67214,5.67464,217000000.0
2007-02-21 16:45:00,5.67348,5.67669,5.67209,5.67377,177000000.0
2007-02-21 17:00:00,5.67428,5.67473,5.66831,5.67133,192000000.0
2007-02-21 17:15:00,5.6711,5.67379,5.67049,5.67293,188000000.0
2007-02-21 17:30:00,5.67287,5.67576,5.67108,5.6747,203000000.0
2007-02-21 17:45:00,5.67444,5.67574,5.67123,5.67231,212000000.0
2007-02-21 18:00:00,5.67059,5.67314,5.66916,5.66917,203000000.0
2007-02-21 18:15:00,5.66982,5.67439,5.66918,5.67098,191000000.0
2007-02-21 18:30:00,5.67113,5.67492,5.67007,5.67303,208000000.0
2007-02-21 18:45:00,5.67407,5.67473,5.67231,5.67434,200000000.0
2007-02-21 19:00:00,5.67323,5.67535,5.67211,5.67411,214000000.0
2007-02-21 19:15:00,5.67467,5.67549,5.67319,5.67426,195000000.0
2007-02-21 19:30:00,5.67425,5.67514,5.67196,5.67288,199000000.0
2007-02-21 19:45:00,5.67325,5.6738,5.67132,5.67201,209000000.0
2007-02-21 20:00:00,5.67138,5.67251,5.6688,5.67018,198000000.0
2007-02-21 20:15:00,5.67016,5.67092,5.66713,5.66769,192000000.0
2007-02-21 20:30:00,5.66878,5.66966,5.66669,5.6689,218000000.0
2007-02-21 20:45:00,5.66871,5.66993,5.66739,5.66789,194000000.0
2007-02-21 21:00:00,5.6682,5.67035,5.66601,5.66631,200000000.0
2007-02-21 21:15:00,5.667,5.66751,5.66483,5.66581,178000000.0
2007-02-21 21:30:00,5.66595,5.6688,5.66509,5.66691,212000000.0
2007-02-21 21:45:00,5.6664,5.66815,5.66534,5.66748,196000000.0
2007-02-21 22:00:00,5.66717,5.66895,5.66585,5.66686,210000000.0
2007-02-21 22:15:00,5.66655,5.66976,5.66596,5.66976,201000000.0
2007-02-21 22:30:00,5.66979,5.66992,5.667,5.66818,179000000.0
2007-02-21 22:45:00,5.66824,5.66972,5.667,5.66745,202000000.0
2007-02-21 23:00:00,5.66817,5.6689,5.66651,5.66837,194000000.0
2007-02-21 23:15:00,5.66858,5.66912,5.66683,5.66813,195000000.0
2007-02-21 23:30:00,5.66827,5.66845,5.66611,5.66724,214000000.0
2007-02-21 23:45:00,5.66707,5.6687,5.66586,5.66816,219000000.0
2007-02-22 00:00:00,5.66798,5.66854,5.66613,5.66699,195000000.0
2007-02-22 00:15:00,5.66681,5.66824,5.6659,5.66774,191000000.0
2007-02-22 00:30:00,5.66754,5.66798,5.66462,5.66534,205000000.0
2007-02-22 00:45:00,5.66558,5.66768,5.66523,5.6653,189000000.0
2007-02-22 01:00:00,5.66521,5.66832,5.66521,5.668,188000000.0
2007-02-22 01:15:00,5.6666,5.66995,5.6666,5.6684,192000000.0
2007-02-22 01:30:00,5.66829,5.67031,5.66782,5.66833,211000000.0
2007-02-22 01:45:00,5.66854,5.66998,5.6675,5.66781,196000000.0
2007-02-22 02:00:00,5.66832,5.67056,5.6675,5.66955,216000000.0
2007-02-22 02:15:00,5.66973,5.67033,5.66795,5.66867,203000000.0
2007-02-22 02:30:00,5.66818,5.67026,5.66727,5.6676,204000000.0
2007-02-22 02:45:00,5.66788,5.6704,5.66771,5.66956,200000000.0
2007-02-22 03:00:00,5.66969,5.66992,5.6665,5.66835,215000000.0
2007-02-22 03:15:00,5.66797,5.66903,5.66665,5.66758,183000000.0
2007-02-22 03:30:00,5.66762,5.66971,5.66727,5.66907,210000000.0
2007-02-22 03:45:00,5.66925,5.67041,5.66831,5.6692,190000000.0
2007-02-22 04:00:00,5.66976,5.67068,5.6683,5.66881,213000000.0
2007-02-22 04:15:00,5.66814,5.67043,5.66814,5.66902,172000000.0
2007-02-22 04:30:00,5.66952,5.67236,5.66919,5.67062,184000000.0
2007-02-22 04:45:00,5.67157,5.67234,5.66923,5.67048,199000000.0
2007-02-22 05:00:00,5.67046,5.67291,5.66966,5.67128,193000000.0
2007-02-22 05:15:00,5.67204,5.67204,5.66918,5.67117,212000000.0
2007-02-22 05:30:00,5.67111,5.67193,5.66942,5.67075,215000000.0
2007-02-22 05:45:00,5.67105,5.67139,5.66881,5.67076,209000000.0
2007-02-22 06:00:00,5.67072,5.67241,5.66856,5.67004,231000000.0
2007-02-22 06:15:00,5.67079,5.67268,5.66945,5.67145,208000000.0
2007-02-22 06:30:00,5.67143,5.673,5.66901,5.67112,201000000.0
2007-02-22 06:45:00,5.67064,5.6731,5.66974,5.67217,189000000.0
2007-02-22 07:00:00,5.67241,5.67368,5.67114,5.67219,199000000.0
2007-02-22 07:15:00,5.67218,5.67294,5.67024,5.67064,234000000.0
2007-02-22 07:30:00,5.67023,5.67301,5.67019,5.67231,179000000.0
2007-02-22 07:45:00,5.67248,5.67337,5.67119,5.67281,188000000.0
2007-02-22 08:00:00,5.67216,5.67336,5.67115,5.67159,196000000.0
2007-02-22 08:15:00,5.67136,5.67232,5.66876,5.67048,179000000.0
2007-02-22 08:30:00,5.6707,5.67338,5.66934,5.67046,176000000.0
2007-02-22 08:45:00,5.6708,5.67351,5.67035,5.67187,227000000.0
2007-02-22 09:00:00,5.67179,5.67559,5.6714,5.67454,195000000.0
2007-02-22 09:15:00,5.67461,5.67634,5.67346,5.67504,214000000.0
2007-02-22 09:30:00,5.67403,5.68851,5.67385,5.6876,228000000.0
2007-02-22 09:45:00,5.68728,5.69068,5.68332,5.68965,218000000.0
2007-02-22 10:00:00,5.6887,5.69047,5.68521,5.68786,195000000.0
2007-02-22 10:15:00,5.68736,5.68976,5.68502,5.68735,194000000.0
2007-02-22 10:30:00,5.68556,5.68852,5.68469,5.68669,191000000.0
2007-02-22 10:45:00,5.68643,5.68927,5.68493,5.68801,176000000.0
2007-02-22 11:00:00,5.6875,5.68798,5.68166,5.68623,199000000.0
2007-02-22 11:15:00,5.68625,5.68779,5.6841,5.6855,203000000.0
2007-02-22 11:30:00,5.68597,5.68853,5.68459,5.6884,198000000.0
2007-02-22 11:45:00,5.68789,5.69283,5.68663,5.69282,182000000.0
2007-02-22 12:00:00,5.69296,5.6934,5.68799,5.68874,187000000.0
2007-02-22 12:15:00,5.68824,5.69148,5.68741,5.69148,183000000.0
2007-02-22 12:30:00,5.69088,5.69302,5.68839,5.68984,195000000.0
2007-02-22 12:45:00,5.68987,5.6932,5.68893,5.69093,193000000.0
2007-02-22 13:00:00,5.69056,5.69059,5.68604,5.68769,237000000.0
2007-02-22 13:15:00,5.68913,5.69163,5.68697,5.69076,203000000.0
2007-02-22 13:30:00,5.69071,5.69091,5.6868,5.68985,175000000.0
2007-02-22 13:45:00,5.68945,5.69011,5.68763,5.68847,181000000.0
2007-02-22 14:00:00,5.68857,5.69009,5.68675,5.6874,188000000.0
2007-02-22 14:15:00,5.68832,5.68906,5.68528,5.6875,193000000.0
2007-02-22 14:30:00,5.68692,5.68815,5.68527,5.68703,200000000.0
2007-02-22 14:45:00,5.68738,5.68817,5.68287,5.68343,187000000.0
2007-02-22 15:00:00,5.68393,5.68439,5.68023,5.68262,205000000.0
2007-02-22 15:15:00,5.68325,5.68417,5.6807,5.6808,198000000.0
2007-02-22 15:30:00,5.68051,5.6838,5.67961,5.68242,182000000.0
2007-02-22 15:45:00,5.68245,5.68645,5.68118,5.68451,230000000.0
2007-02-22 16:00:00,5.68449,5.6865,5.68269,5.68391,195000000.0
2007-02-22 16:15:00,5.68439,5.68498,5.68183,5.68256,182000000.0
2007-02-22 16:30:00,5.68248,5.68523,5.68093,5.6845,217000000.0
2007-02-22 16:45:00,5.68296,5.68416,5.68091,5.68091,177000000.0
2007-02-22 17:00:00,5.68262,5.68363,5.68066,5.68265,192000000.0
2007-02-22 17:15:00,5.6814,5.68307,5.67878,5.68104,188000000.0
2007-02-22 17:30:00,5.6808,5.68216,5.67693,5.68062,203000000.0
2007-02-22 17:45:00,5.68097,5.68249,5.67916,5.68204,212000000.0
2007-02-22 18:00:00,5.68145,5.6819,5.67674,5.67848,203000000.0
2007-02-22 18:15:00,5.67834,5.67936,5.66699,5.6684,191000000.0
2007-02-22 18:30:00,5.66696,5.6722,5.66661,5.67085,208000000.0
2007-02-22 18:45:00,5.66911,5.67216,5.66858,5.67124,200000000.0
2007-02-22 19:00:00,5.66983,5.67362,5.66944,5.67211,214000000.0
2007-02-22 19:15:00,5.67212,5.67267,5.66983,5.67165,195000000.0
2007-02-22 19:30:00,5.6716,5.67699,5.6708,5.67408,199000000.0
2007-02-22 19:45:00,5.67503,5.67524,5.67204,5.67286,209000000.0
2007-02-22 20:00:00,5.67117,5.67365,5.67089,5.67239,198000000.0
2007-02-22 20:15:00,5.6722,5.67285,5.66858,5.67034,192000000.0
2007-02-22 20:30:00,5.67035,5.67265,5.66912,5.67158,218000000.0
2007-02-22 20:45:00,5.67175,5.67354,5.67087,5.67271,194000000.0
2007-02-22 21:00:00,5.6729,5.6738,5.67126,5.67296,200000000.0
2007-02-22 21:15:00,5.67252,5.67352,5.67063,5.67243,178000000.0
2007-02-22 21:30:00,5.67266,5.67305,5.6708,5.67272,212000000.0
2007-02-22 21:45:00,5.67255,5.67364,5.67089,5.67314,196000000.0
2007-02-22 22:00:00,5.67325,5.6749,5.67172,5.67367,210000000.0
2007-02-22 22:15:00,5.67399,5.67608,5.67343,5.67566,201000000.0
2007-02-22 22:30:00,5.67506,5.67601,5.67369,5.67519,179000000.0
2007-02-22 22:45:00,5.6751,5.67599,5.67394,5.67531,202000000.0
2007-02-22 23:00:00,5.67385,5.67552,5.6691,5.6691,194000000.0
2007-02-22 23:15:00,5.6706,5.67548,5.67024,5.67365,195000000.0
2007-02-22 23:30:00,5.67389,5.67524,5.67185,5.67442,214000000.0
2007-02-22 23:45:00,5.67292,5.67423,5.67176,5.67305,219000000.0
2007-02-23 00:00:00,5.67328,5.67422,5.67164,5.6732,195000000.0
2007-02-23 00:15:00,5.67285,5.67381,5.67211,5.67226,191000000.0
2007-02-23 00:30:00,5.67273,5.67459,5.67189,5.67209,205000000.0
2007-02-23 00:45:00,5.67205,5.67426,5.67172,5.67208,189000000.0
2007-02-23 01:00:00,5.67226,5.67414,5.67156,5.67253,188000000.0
2007-02-23 01:15:00,5.67281,5.67372,5.67116,5.67313,192000000.0
2007-02-23 01:30:00,5.67317,5.67423,5.67168,5.67247,211000000.0
2007-02-23 01:45:00,5.67306,5.67509,5.67278,5.6742,196000000.0
2007-02-23 02:00:00,5.67411,5.67514,5.67162,5.67321,216000000.0
2007-02-23 02:15:00,5.67408,5.67476,5.67196,5.67476,203000000.0
2007-02-23 02:30:00,5.67329,5.67533,5.67298,5.67391,204000000.0
2007-02-23 02:45:00,5.67444,5.67471,5.67203,5.67378,200000000.0
2007-02-23 03:00:00,5.67357,5.67578,5.67265,5.67519,215000000.0
2007-02-23 03:15:00,5.67502,5.67685,5.67399,5.67568,183000000.0
2007-02-23 03:30:00,5.67601,5.67669,5.67335,5.67423,210000000.0
2007-02-23 03:45:00,5.67342,5.67654,5.67311,5.67584,190000000.0
2007-02-23 04:00:00,5.67589,5.67692,5.67386,5.67484,213000000.0
2007-02-23 04:15:00,5.67494,5.67672,5.67433,5.67575,172000000.0
2007-02-23 04:30:00,5.67539,5.67694,5.67406,5.67694,184000000.0
2007-02-23 04:45:00,5.67719,5.67809,5.67496,5.6761,199000000.0
2007-02-23 05:00:00,5.67628,5.67789,5.67514,5.67707,193000000.0
2007-02-23 05:15:00,5.67773,5.67805,5.67507,5.67724,212000000.0
2007-02-23 05:30:00,5.67695,5.6779,5.67501,5.67571,215000000.0
2007-02-23 05:45:00,5.67559,5.67649,5.67372,5.67429,209000000.0
2007-02-23 06:00:00,5.67439,5.67565,5.67326,5.67406,231000000.0
2007-02-23 06:15:00,5.67375,5.67589,5.67237,5.67457,208000000.0
2007-02-23 06:30:00,5.6737,5.6759,5.6727,5.6745,201000000.0
2007-02-23 06:45:00,5.67393,5.67462,5.67273,5.67384,189000000.0
2007-02-23 07:00:00,5.6745,5.67524,5.67264,5.6734,199000000.0
2007-02-23 07:15:00,5.67387,5.67533,5.67295,5.67423,234000000.0
2007-02-23 07:30:00,5.67441,5.67507,5.67308,5.6738,179000000.0
2007-02-23 07:45:00,5.67414,5.67517,5.67267,5.67491,188000000.0
2007-02-23 08:00:00,5.67419,5.67553,5.67317,5.67426,196000000.0
2007-02-23 08:15:00,5.67445,5.67555,5.67237,5.67381,179000000.0
2007-02-23 08:30:00,5.67401,5.67734,5.67374,5.67656,176000000.0
2007-02-23 08:45:00,5.67668,5.68098,5.67528,5.67752,227000000.0
2007-02-23 09:00:00,5.67685,5.67806,5.67358,5.67524,195000000.0
2007-02-23 09:15:00,5.6754,5.67659,5.67238,5.67385,214000000.0
2007-02-23 09:30:00,5.67288,5.67482,5.67148,5.67172,228000000.0
2007-02-23 09:45:00,5.67389,5.67472,5.67153,5.67318,218000000.0
2007-02-23 10:00:00,5.67346,5.6769,5.67157,5.67598,195000000.0
2007-02-23 10:15:00,5.67607,5.67711,5.67369,5.67562,194000000.0
2007-02-23 10:30:00,5.67616,5.67717,5.67477,5.67577,191000000.0
2007-02-23 10:45:00,5.67635,5.67669,5.67314,5.67501,176000000.0
2007-02-23 11:00:00,5.67478,5.68199,5.6737,5.68016,199000000.0
2007-02-23 11:15:00,5.67979,5.68232,5.67775,5.68034,203000000.0
2007-02-23 11:30:00,5.67931,5.6837,5.6777,5.67923,198000000.0
2007-02-23 11:45:00,5.67976,5.68087,5.67706,5.6786,182000000.0
2007-02-23 12:00:00,5.67907,5.68083,5.6751,5.67877,187000000.0
2007-02-23 12:15:00,5.67847,5.6799,5.67565,5.67694,183000000.0
2007-02-23 12:30:00,5.67722,5.6784,5.67563,5.67729,195000000.0
2007-02-23 12:45:00,5.67846,5.67939,5.67662,5.67863,193000000.0
2007-02-23 13:00:00,5.67887,5.681,5.6772,5.67857,237000000.0
2007-02-23 13:15:00,5.67837,5.67961,5.67649,5.6781,203000000.0
2007-02-23 13:30:00,5.67763,5.67985,5.67676,5.67837,175000000.0
2007-02-23 13:45:00,5.68012,5.68115,5.6769,5.67799,181000000.0
2007-02-23 14:00:00,5.6772,5.68073,5.6772,5.67916,188000000.0
2007-02-23 14:15:00,5.67921,5.68175,5.6787,5.68061,193000000.0
2007-02-23 14:30:00,5.68036,5.68108,5.67795,5.67917,200000000.0
2007-02-23 14:45:00,5.67918,5.67922,5.6719,5.67263,187000000.0
2007-02-23 15:00:00,5.67174,5.67336,5.66834,5.66902,205000000.0
2007-02-23 15:15:00,5.66994,5.67123,5.66796,5.67075,198000000.0
2007-02-23 15:30:00,5.67048,5.67419,5.66986,5.67206,182000000.0
2007-02-23 15:45:00,5.67212,5.67259,5.66883,5.66883,230000000.0
2007-02-23 16:00:00,5.67024,5.67095,5.66476,5.6673,195000000.0
2007-02-23 16:15:00,5.66671,5.66779,5.65948,5.66231,182000000.0
2007-02-23 16:30:00,5.66261,5.66294,5.65735,5.65868,217000000.0
2007-02-23 16:45:00,5.65941,5.66028,5.65259,5.65644,177000000.0
2007-02-23 17:00:00,5.65648,5.65733,5.65242,5.65242,192000000.0
2007-02-23 17:15:00,5.65285,5.65418,5.64665,5.65003,188000000.0
2007-02-23 17:30:00,5.65046,5.65309,5.64776,5.64833,203000000.0
2007-02-23 17:45:00,5.64862,5.65589,5.64719,5.65589,212000000.0
2007-02-23 18:00:00,5.65625,5.65986,5.6549,5.6583,203000000.0
2007-02-23 18:15:00,5.65855,5.65913,5.65347,5.65475,191000000.0
2007-02-23 18:30:00,5.65315,5.65623,5.65254,5.65606,208000000.0
2007-02-23 18:45:00,5.65468,5.65732,5.65382,5.65714,200000000.0
2007-02-23 19:00:00,5.65738,5.65786,5.65357,5.65436,214000000.0
2007-02-23 19:15:00,5.65479,5.65646,5.65362,5.65482,195000000.0
2007-02-23 19:30:00,5.65457,5.65471,5.651,5.65138,199000000.0
2007-02-23 19:45:00,5.65173,5.65477,5.65057,5.65323,209000000.0
2007-02-23 20:00:00,5.65319,5.65495,5.65202,5.65378,198000000.0
2007-02-23 20:15:00,5.65389,5.65425,5.65177,5.65258,192000000.0
2007-02-23 20:30:00,5.65304,5.6537,5.65034,5.65189,218000000.0
2007-02-23 20:45:00,5.65197,5.65284,5.64927,5.65204,194000000.0
2007-02-23 21:00:00,5.6505,5.65407,5.65005,5.65402,200000000.0
2007-02-23 21:15:00,5.65305,5.65484,5.65177,5.65387,178000000.0
2007-02-23 21:30:00,5.65345,5.65814,5.65345,5.65656,212000000.0
2007-02-23 21:45:00,5.65659,5.65815,5.65547,5.65747,196000000.0
2007-02-23 22:00:00,5.65723,5.65789,5.65537,5.65627,210000000.0
2007-02-23 22:15:00,5.65654,5.65781,5.65549,5.65608,201000000.0
2007-02-23 22:30:00,5.65575,5.65751,5.65511,5.65558,179000000.0
2007-02-23 22:45:00,5.65537,5.65784,5.65499,5.65602,202000000.0
2007-02-23 23:00:00,5.656,5.65681,5.65293,5.65293,194000000.0
2007-02-23 23:15:00,5.65436,5.65586,5.65191,5.65506,195000000.0
2007-02-23 23:30:00,5.65495,5.6555,5.65261,5.65446,214000000.0
2007-02-23 23:45:00,5.65436,5.65572,5.65239,5.6547,219000000.0
2007-02-26 02:00:00,5.64892,5.65055,5.64642,5.64715,216000000.0
2007-02-26 02:15:00,5.64732,5.64835,5.64415,5.64535,203000000.0
2007-02-26 02:30:00,5.64392,5.64695,5.64392,5.64597,204000000.0
2007-02-26 02:45:00,5.64573,5.64792,5.64514,5.64537,200000000.0
2007-02-26 03:00:00,5.64552,5.64787,5.64552,5.64774,215000000.0
2007-02-26 03:15:00,5.64735,5.64735,5.64404,5.6445,183000000.0
2007-02-26 03:30:00,5.64431,5.64612,5.64392,5.64464,210000000.0
2007-02-26 03:45:00,5.64547,5.64674,5.64377,5.64422,190000000.0
2007-02-26 04:00:00,5.64434,5.64617,5.64364,5.64459,213000000.0
2007-02-26 04:15:00,5.64457,5.64613,5.64401,5.64534,172000000.0
2007-02-26 04:30:00,5.64542,5.64604,5.64429,5.64511,184000000.0
2007-02-26 04:45:00,5.64452,5.646,5.64359,5.64442,199000000.0
2007-02-26 05:00:00,5.64458,5.64591,5.64299,5.6437,193000000.0
2007-02-26 05:15:00,5.64357,5.64474,5.64209,5.64364,212000000.0
2007-02-26 05:30:00,5.64375,5.64591,5.64139,5.64357,215000000.0
2007-02-26 05:45:00,5.64326,5.64457,5.64174,5.64283,209000000.0
2007-02-26 06:00:00,5.64333,5.64889,5.64333,5.64726,231000000.0
2007-02-26 06:15:00,5.64735,5.64948,5.64652,5.64739,208000000.0
2007-02-26 06:30:00,5.64743,5.65016,5.64743,5.64822,201000000.0
2007-02-26 06:45:00,5.64773,5.6501,5.64712,5.64776,189000000.0
2007-02-26 07:00:00,5.6493,5.64977,5.64734,5.64933,199000000.0
2007-02-26 07:15:00,5.649,5.64938,5.64681,5.64772,234000000.0
2007-02-26 07:30:00,5.64798,5.65083,5.64768,5.64957,179000000.0
2007-02-26 07:45:00,5.64965,5.65099,5.64767,5.64834,188000000.0
2007-02-26 08:00:00,5.64849,5.65108,5.64769,5.64947,196000000.0
2007-02-26 08:15:00,5.64931,5.65116,5.64811,5.64854,179000000.0
2007-02-26 08:30:00,5.64827,5.65028,5.64762,5.64805,176000000.0
2007-02-26 08:45:00,5.64835,5.65009,5.64677,5.64914,227000000.0
2007-02-26 09:00:00,5.64933,5.65394,5.64799,5.65134,195000000.0
2007-02-26 09:15:00,5.65102,5.6527,5.64956,5.65159,214000000.0
2007-02-26 09:30:00,5.65044,5.65428,5.64506,5.64681,228000000.0
2007-02-26 09:45:00,5.64713,5.65227,5.64542,5.65071,218000000.0
2007-02-26 10:00:00,5.65012,5.65155,5.64757,5.65155,195000000.0
2007-02-26 10:15:00,5.65169,5.65202,5.64841,5.65121,194000000.0
2007-02-26 10:30:00,5.65151,5.65481,5.65006,5.65481,191000000.0
2007-02-26 10:45:00,5.65539,5.65814,5.65406,5.6571,176000000.0
2007-02-26 11:00:00,5.65712,5.65968,5.65472,5.65584,199000000.0
2007-02-26 11:15:00,5.6549,5.65757,5.65324,5.65493,203000000.0
2007-02-26 11:30:00,5.6552,5.65677,5.65338,5.65624,198000000.0
2007-02-26 11:45:00,5.65606,5.65611,5.65278,5.65346,182000000.0
2007-02-26 12:00:00,5.65535,5.65808,5.65394,5.65749,187000000.0
2007-02-26 12:15:00,5.65756,5.65775,5.65366,5.6571,183000000.0
2007-02-26 12:30:00,5.65659,5.65659,5.65299,5.65426,195000000.0
2007-02-26 12:45:00,5.65355,5.65565,5.65163,5.65454,193000000.0
2007-02-26 13:00:00,5.6546,5.65747,5.65321,5.65629,237000000.0
2007-02-26 13:15:00,5.65504,5.658,5.65368,5.65728,203000000.0
2007-02-26 13:30:00,5.65717,5.65984,5.65583,5.65809,175000000.0
2007-02-26 13:45:00,5.65935,5.66024,5.65713,5.65978,181000000.0
2007-02-26 14:00:00,5.65925,5.66132,5.65771,5.65885,188000000.0
2007-02-26 14:15:00,5.6582,5.66118,5.65807,5.65873,193000000.0
2007-02-26 14:30:00,5.66058,5.66058,5.65502,5.6563,200000000.0
2007-02-26 14:45:00,5.65751,5.65751,5.65423,5.65539,187000000.0
2007-02-26 15:00:00,5.65538,5.6578,5.6542,5.65696,205000000.0
2007-02-26 15:15:00,5.65668,5.65853,5.65588,5.65678,198000000.0
2007-02-26 15:30:00,5.65616,5.6587,5.65544,5.65711,182000000.0
2007-02-26 15:45:00,5.65547,5.65706,5.65344,5.65538,230000000.0
2007-02-26 16:00:00,5.65533,5.65662,5.65243,5.65255,195000000.0
2007-02-26 16:15:00,5.65302,5.65522,5.65167,5.65401,182000000.0
2007-02-26 16:30:00,5.65249,5.65427,5.64938,5.65158,217000000.0
2007-02-26 16:45:00,5.65089,5.6517,5.64816,5.65105,177000000.0
2007-02-26 17:00:00,5.65122,5.65377,5.65002,5.65316,192000000.0
2007-02-26 17:15:00,5.65193,5.65486,5.65079,5.65376,188000000.0
2007-02-26 17:30:00,5.65427,5.65492,5.65092,5.65271,203000000.0
2007-02-26 17:45:00,5.6535,5.65389,5.64943,5.65199,212000000.0
2007-02-26 18:00:00,5.65372,5.65487,5.65096,5.65427,203000000.0
2007-02-26 18:15:00,5.65402,5.6557,5.65271,5.65294,191000000.0
2007-02-26 18:30:00,5.65336,5.65927,5.65272,5.65748,208000000.0
2007-02-26 18:45:00,5.65728,5.6596,5.6554,5.65766,200000000.0
2007-02-26 19:00:00,5.65857,5.65919,5.65494,5.65841,214000000.0
2007-02-26 19:15:00,5.65916,5.66038,5.65536,5.65729,195000000.0
2007-02-26 19:30:00,5.65759,5.66008,5.65526,5.65586,199000000.0
2007-02-26 19:45:00,5.6554,5.65727,5.6541,5.6551,209000000.0
2007-02-26 20:00:00,5.65552,5.65637,5.65364,5.65459,198000000.0
2007-02-26 20:15:00,5.65454,5.65526,5.65189,5.65403,192000000.0
2007-02-26 20:30:00,5.65349,5.6555,5.65262,5.65292,218000000.0
2007-02-26 20:45:00,5.65355,5.65451,5.65202,5.65411,194000000.0
2007-02-26 21:00:00,5.65338,5.65432,5.65032,5.6518,200000000.0
2007-02-26 21:15:00,5.65195,5.65198,5.64798,5.6489,178000000.0
2007-02-26 21:30:00,5.64963,5.65078,5.64852,5.64977,212000000.0
2007-02-26 21:45:00,5.64963,5.64963,5.6452,5.64619,196000000.0
2007-02-26 22:00:00,5.64566,5.64764,5.64456,5.64542,210000000.0
2007-02-26 22:15:00,5.64564,5.64681,5.64399,5.64489,201000000.0
2007-02-26 22:30:00,5.64457,5.64817,5.64392,5.64624,179000000.0
2007-02-26 22:45:00,5.64609,5.64809,5.64594,5.64756,202000000.0
2007-02-26 23:00:00,5.64755,5.64791,5.64564,5.64757,194000000.0
2007-02-26 23:15:00,5.64752,5.64771,5.64515,5.64605,195000000.0
2007-02-26 23:30:00,5.64605,5.64713,5.64468,5.64563,214000000.0
2007-02-26 23:45:00,5.6456,5.64669,5.64405,5.6444,219000000.0
2007-02-27 00:00:00,5.64437,5.64701,5.64403,5.64482,195000000.0
2007-02-27 00:15:00,5.6447,5.6459,5.64356,5.64356,191000000.0
2007-02-27 00:30:00,5.6434,5.6457,5.64306,5.64369,205000000.0
2007-02-27 00:45:00,5.64437,5.64561,5.64183,5.64333,189000000.0
2007-02-27 01:00:00,5.64342,5.64585,5.64288,5.64418,188000000.0
2007-02-27 01:15:00,5.64399,5.64524,5.64214,5.64294,192000000.0
2007-02-27 01:30:00,5.64312,5.64428,5.64184,5.64257,211000000.0
2007-02-27 01:45:00,5.64264,5.64418,5.64156,5.64212,196000000.0
2007-02-27 02:00:00,5.64248,5.64337,5.64099,5.64259,216000000.0
2007-02-27 02:15:00,5.64172,5.64359,5.64023,5.6418,203000000.0
2007-02-27 02:30:00,5.64168,5.64731,5.63858,5.646,204000000.0
2007-02-27 02:45:00,5.64804,5.64957,5.64484,5.6488,200000000.0
2007-02-27 03:00:00,5.64794,5.64928,5.6456,5.64751,215000000.0
2007-02-27 03:15:00,5.64721,5.65113,5.6463,5.65021,183000000.0
2007-02-27 03:30:00,5.6499,5.65218,5.64912,5.65008,210000000.0
2007-02-27 03:45:00,5.65027,5.65114,5.64832,5.6491,190000000.0
2007-02-27 04:00:00,5.64958,5.65118,5.647,5.64709,213000000.0
2007-02-27 04:15:00,5.6472,5.6496,5.64662,5.64743,172000000.0
2007-02-27 04:30:00,5.64792,5.6492,5.64681,5.64705,184000000.0
2007-02-27 04:45:00,5.64726,5.64831,5.64596,5.64763,199000000.0
2007-02-27 05:00:00,5.64766,5.6481,5.64526,5.64634,193000000.0
2007-02-27 05:15:00,5.64598,5.64753,5.64489,5.64639,212000000.0
2007-02-27 05:30:00,5.64605,5.6477,5.64515,5.64549,215000000.0
2007-02-27 05:45:00,5.64699,5.64769,5.64493,5.6463,209000000.0
2007-02-27 06:00:00,5.64565,5.64721,5.64461,5.6453,231000000.0
2007-02-27 06:15:00,5.64524,5.64902,5.64524,5.648,208000000.0
2007-02-27 06:30:00,5.64808,5.64876,5.64588,5.6486,201000000.0
2007-02-27 06:45:00,5.64866,5.64918,5.6471,5.64802,189000000.0
2007-02-27 07:00:00,5.64795,5.64945,5.64699,5.64801,199000000.0
2007-02-27 07:15:00,5.64852,5.64946,5.64687,5.64757,234000000.0
2007-02-27 07:30:00,5.64768,5.64897,5.64601,5.64702,179000000.0
2007-02-27 07:45:00,5.64741,5.6494,5.64653,5.64779,188000000.0
2007-02-27 08:00:00,5.64817,5.64989,5.64649,5.6496,196000000.0
2007-02-27 08:15:00,5.65017,5.65235,5.64931,5.65175,179000000.0
2007-02-27 08:30:00,5.65057,5.65203,5.64906,5.6509,176000000.0
2007-02-27 08:45:00,5.64989,5.65448,5.64969,5.65274,227000000.0
2007-02-27 09:00:00,5.65184,5.65705,5.65077,5.65384,195000000.0
2007-02-27 09:15:00,5.65395,5.65406,5.64934,5.65211,214000000.0
2007-02-27 09:30:00,5.65196,5.65713,5.65112,5.656,228000000.0
2007-02-27 09:45:00,5.65563,5.65647,5.65125,5.65332,218000000.0
2007-02-27 10:00:00,5.65325,5.65361,5.64277,5.64343,195000000.0
2007-02-27 10:15:00,5.64398,5.64409,5.63158,5.63338,194000000.0
2007-02-27 10:30:00,5.63374,5.63517,5.62754,5.63173,191000000.0
2007-02-27 10:45:00,5.632,5.63589,5.63026,5.63255,176000000.0
2007-02-27 11:00:00,5.63384,5.63509,5.63183,5.63261,199000000.0
2007-02-27 11:15:00,5.63373,5.6374,5.63303,5.63677,203000000.0
2007-02-27 11:30:00,5.6361,5.63787,5.63389,5.63494,198000000.0
2007-02-27 11:45:00,5.6362,5.63776,5.63275,5.63691,182000000.0
2007-02-27 12:00:00,5.63751,5.63882,5.63475,5.63514,187000000.0
2007-02-27 12:15:00,5.63525,5.63657,5.63231,5.63411,183000000.0
2007-02-27 12:30:00,5.63388,5.63558,5.63232,5.63378,195000000.0
2007-02-27 12:45:00,5.6344,5.63861,5.6329,5.63667,193000000.0
2007-02-27 13:00:00,5.63424,5.63838,5.63316,5.63771,237000000.0
2007-02-27 13:15:00,5.6374,5.6393,5.63572,5.63792,203000000.0
2007-02-27 13:30:00,5.63778,5.64059,5.6353,5.63738,175000000.0
2007-02-27 13:45:00,5.63772,5.63876,5.63263,5.63305,181000000.0
2007-02-27 14:00:00,5.63306,5.63566,5.63266,5.63345,188000000.0
2007-02-27 14:15:00,5.63366,5.63511,5.63239,5.63338,193000000.0
2007-02-27 14:30:00,5.63398,5.63473,5.63035,5.63166,200000000.0
2007-02-27 14:45:00,5.63165,5.63255,5.62891,5.63067,187000000.0
2007-02-27 15:00:00,5.63094,5.63108,5.62572,5.62664,205000000.0
2007-02-27 15:15:00,5.62858,5.63051,5.62617,5.62681,198000000.0
2007-02-27 15:30:00,5.62769,5.62769,5.6205,5.62222,182000000.0
2007-02-27 15:45:00,5.62268,5.6271,5.62094,5.62336,230000000.0
2007-02-27 16:00:00,5.62224,5.62565,5.62183,5.62491,195000000.0
2007-02-27 16:15:00,5.62346,5.62694,5.6213,5.62464,182000000.0
2007-02-27 16:30:00,5.62506,5.62588,5.62074,5.62074,217000000.0
2007-02-27 16:45:00,5.62061,5.62365,5.61867,5.62144,177000000.0
2007-02-27 17:00:00,5.62137,5.631,5.62121,5.63034,192000000.0
2007-02-27 17:15:00,5.6307,5.63162,5.62305,5.62664,188000000.0
2007-02-27 17:30:00,5.62689,5.62705,5.62055,5.62409,203000000.0
2007-02-27 17:45:00,5.62402,5.62722,5.61919,5.62069,212000000.0
2007-02-27 18:00:00,5.62013,5.62541,5.61985,5.62317,203000000.0
2007-02-27 18:15:00,5.6233,5.62614,5.62192,5.62362,191000000.0
2007-02-27 18:30:00,5.6233,5.6233,5.61983,5.62098,208000000.0
2007-02-27 18:45:00,5.6216,5.62293,5.61881,5.61993,200000000.0
2007-02-27 19:00:00,5.61959,5.62149,5.61415,5.61609,214000000.0
2007-02-27 19:15:00,5.61537,5.62002,5.61458,5.61862,195000000.0
2007-02-27 19:30:00,5.61781,5.62393,5.6164,5.62263,199000000.0
2007-02-27 19:45:00,5.62187,5.62257,5.61854,5.62051,209000000.0
2007-02-27 20:00:00,5.62038,5.62201,5.61841,5.62012,198000000.0
2007-02-27 20:15:00,5.6198,5.62268,5.6187,5.62185,192000000.0
2007-02-27 20:30:00,5.6216,5.62306,5.62016,5.62083,218000000.0
2007-02-27 20:45:00,5.62136,5.62411,5.61974,5.62379,194000000.0
2007-02-27 21:00:00,5.62298,5.62433,5.62048,5.62144,200000000.0
2007-02-27 21:15:00,5.62131,5.62388,5.62009,5.62129,178000000.0
2007-02-27 21:30:00,5.62078,5.62159,5.61547,5.61548,212000000.0
2007-02-27 21:45:00,5.6164,5.62265,5.61482,5.62092,196000000.0
2007-02-27 22:00:00,5.62067,5.62228,5.61528,5.62119,210000000.0
2007-02-27 22:15:00,5.62029,5.62545,5.61979,5.62345,201000000.0
2007-02-27 22:30:00,5.62246,5.62314,5.61908,5.62133,179000000.0
2007-02-27 22:45:00,5.62175,5.62569,5.61813,5.62524,202000000.0
2007-02-27 23:00:00,5.62513,5.62582,5.62091,5.62097,194000000.0
2007-02-27 23:15:00,5.62128,5.62352,5.62036,5.62146,195000000.0
2007-02-27 23:30:00,5.62194,5.62227,5.61888,5.61998,214000000.0
2007-02-27 23:45:00,5.61965,5.62185,5.61923,5.62101,219000000.0
2007-02-28 00:00:00,5.62127,5.624,5.62071,5.62298,195000000.0
2007-02-28 00:15:00,5.62293,5.62475,5.62238,5.62409,191000000.0
2007-02-28 00:30:00,5.62389,5.62422,5.62179,5.622,205000000.0
2007-02-28 00:45:00,5.62235,5.62397,5.62129,5.62216,189000000.0
2007-02-28 01:00:00,5.62236,5.62602,5.62178,5.62506,188000000.0
2007-02-28 01:15:00,5.62498,5.62597,5.62348,5.62414,192000000.0
2007-02-28 01:30:00,5.62458,5.62723,5.62336,5.62657,211000000.0
2007-02-28 01:45:00,5.62617,5.62742,5.62515,5.62598,196000000.0
2007-02-28 02:00:00,5.62606,5.62789,5.62507,5.62582,216000000.0
2007-02-28 02:15:00,5.62584,5.62683,5.62372,5.62615,203000000.0
2007-02-28 02:30:00,5.62588,5.62651,5.62225,5.62412,204000000.0
2007-02-28 02:45:00,5.62402,5.62954,5.62283,5.62772,200000000.0
2007-02-28 03:00:00,5.62913,5.63248,5.62745,5.63248,215000000.0
2007-02-28 03:15:00,5.63137,5.63474,5.63014,5.63234,183000000.0
2007-02-28 03:30:00,5.63198,5.63376,5.63115,5.63127,210000000.0
2007-02-28 03:45:00,5.63254,5.63351,5.63001,5.63171,190000000.0
2007-02-28 04:00:00,5.63157,5.63464,5.63069,5.6335,213000000.0
2007-02-28 04:15:00,5.63402,5.63402,5.6311,5.63235,172000000.0
2007-02-28 04:30:00,5.63232,5.63369,5.63038,5.63079,184000000.0
2007-02-28 04:45:00,5.63083,5.63293,5.62944,5.63138,199000000.0
2007-02-28 05:00:00,5.63108,5.63423,5.62978,5.63291,193000000.0
2007-02-28 05:15:00,5.63253,5.63447,5.63124,5.63392,212000000.0
2007-02-28 05:30:00,5.63336,5.63423,5.63162,5.6332,215000000.0
2007-02-28 05:45:00,5.63308,5.63456,5.63213,5.63249,209000000.0
2007-02-28 06:00:00,5.63241,5.63331,5.63051,5.63181,231000000.0
2007-02-28 06:15:00,5.6321,5.63387,5.63093,5.63105,208000000.0
2007-02-28 06:30:00,5.63146,5.63264,5.6293,5.631,201000000.0
2007-02-28 06:45:00,5.63107,5.63237,5.62889,5.62953,189000000.0
2007-02-28 07:00:00,5.63003,5.63181,5.62854,5.62918,199000000.0
2007-02-28 07:15:00,5.62907,5.63185,5.62894,5.63055,234000000.0
2007-02-28 07:30:00,5.63047,5.63334,5.63012,5.63113,179000000.0
2007-02-28 07:45:00,5.63154,5.63387,5.62991,5.63266,188000000.0
2007-02-28 08:00:00,5.63322,5.63559,5.63008,5.63337,196000000.0
2007-02-28 08:15:00,5.63348,5.63537,5.63193,5.63298,179000000.0
2007-02-28 08:30:00,5.63298,5.63356,5.62735,5.63324,176000000.0
2007-02-28 08:45:00,5.63224,5.63344,5.62983,5.63046,227000000.0
2007-02-28 09:00:00,5.6302,5.64194,5.6302,5.63563,195000000.0
2007-02-28 09:15:00,5.63785,5.64021,5.63178,5.6342,214000000.0
2007-02-28 09:30:00,5.6333,5.63578,5.62952,5.63496,228000000.0
2007-02-28 09:45:00,5.63335,5.63555,5.63098,5.63461,218000000.0
2007-02-28 10:00:00,5.63581,5.63735,5.633,5.6356,195000000.0
2007-02-28 10:15:00,5.63471,5.64418,5.63377,5.64248,194000000.0
2007-02-28 10:30:00,5.64292,5.64536,5.63977,5.64337,191000000.0
2007-02-28 10:45:00,5.64215,5.64386,5.63945,5.64074,176000000.0
2007-02-28 11:00:00,5.63981,5.64294,5.63837,5.64187,199000000.0
2007-02-28 11:15:00,5.64259,5.64445,5.64091,5.64157,203000000.0
2007-02-28 11:30:00,5.64109,5.64523,5.64006,5.64374,198000000.0
2007-02-28 11:45:00,5.64467,5.64643,5.6418,5.64638,182000000.0
2007-02-28 12:00:00,5.64661,5.64815,5.6442,5.6453,187000000.0
2007-02-28 12:15:00,5.6448,5.64828,5.64424,5.64693,183000000.0
2007-02-28 12:30:00,5.64705,5.64705,5.64332,5.64496,195000000.0
2007-02-28 12:45:00,5.64539,5.64574,5.64244,5.64385,193000000.0
2007-02-28 13:00:00,5.64345,5.64394,5.63913,5.64029,237000000.0
2007-02-28 13:15:00,5.64116,5.64384,5.64031,5.64287,203000000.0
2007-02-28 13:30:00,5.64277,5.64364,5.63963,5.64186,175000000.0
2007-02-28 13:45:00,5.64283,5.64418,5.64144,5.64373,181000000.0
2007-02-28 14:00:00,5.64385,5.64436,5.63997,5.64026,188000000.0
2007-02-28 14:15:00,5.64057,5.64228,5.63814,5.64106,193000000.0
2007-02-28 14:30:00,5.64021,5.64171,5.63793,5.64015,200000000.0
2007-02-28 14:45:00,5.64003,5.64053,5.63591,5.63735,187000000.0
2007-02-28 15:00:00,5.63689,5.63712,5.63145,5.63508,205000000.0
2007-02-28 15:15:00,5.63445,5.63559,5.63002,5.63205,198000000.0
2007-02-28 15:30:00,5.6315,5.63556,5.62784,5.63074,182000000.0
2007-02-28 15:45:00,5.63137,5.63379,5.62768,5.63315,230000000.0
2007-02-28 16:00:00,5.63281,5.63505,5.62929,5.63493,195000000.0
2007-02-28 16:15:00,5.63432,5.63707,5.6318,5.63582,182000000.0
2007-02-28 16:30:00,5.63573,5.64073,5.63123,5.63415,217000000.0
2007-02-28 16:45:00,5.63357,5.63856,5.63266,5.636,177000000.0
2007-02-28 17:00:00,5.63764,5.63764,5.6316,5.63577,192000000.0
2007-02-28 17:15:00,5.63454,5.63958,5.63233,5.63904,188000000.0
2007-02-28 17:30:00,5.63917,5.64433,5.63344,5.63966,203000000.0
2007-02-28 17:45:00,5.63921,5.64289,5.63432,5.63589,212000000.0
2007-02-28 18:00:00,5.63447,5.63915,5.63243,5.63383,203000000.0
2007-02-28 18:15:00,5.63406,5.64063,5.62922,5.63323,191000000.0
2007-02-28 18:30:00,5.63402,5.63619,5.6296,5.6296,208000000.0
2007-02-28 18:45:00,5.63111,5.63321,5.62429,5.62571,200000000.0
2007-02-28 19:00:00,5.62689,5.63089,5.62506,5.62979,214000000.0
2007-02-28 19:15:00,5.62961,5.63317,5.62786,5.63317,195000000.0
2007-02-28 19:30:00,5.63217,5.63256,5.62632,5.6323,199000000.0
2007-02-28 19:45:00,5.6328,5.6338,5.62675,5.62844,209000000.0
2007-02-28 20:00:00,5.62832,5.63011,5.62545,5.62627,198000000.0
2007-02-28 20:15:00,5.62561,5.63054,5.62498,5.62826,192000000.0
2007-02-28 20:30:00,5.62931,5.62986,5.62407,5.62824,218000000.0
2007-02-28 20:45:00,5.62797,5.63019,5.62676,5.62852,194000000.0
2007-02-28 21:00:00,5.62867,5.62903,5.62586,5.62784,200000000.0
2007-02-28 21:15:00,5.62775,5.62811,5.62422,5.62625,178000000.0
2007-02-28 21:30:00,5.62563,5.62788,5.62404,5.62788,212000000.0
2007-02-28 21:45:00,5.62668,5.62727,5.6238,5.6256,196000000.0
2007-02-28 22:00:00,5.62642,5.62793,5.62456,5.62567,210000000.0
2007-02-28 22:15:00,5.62576,5.62731,5.62438,5.62478,201000000.0
2007-02-28 22:30:00,5.62483,5.62793,5.62437,5.62507,179000000.0
2007-02-28 22:45:00,5.62531,5.62678,5.62342,5.62353,202000000.0
2007-02-28 23:00:00,5.62398,5.62578,5.62271,5.62469,194000000.0
2007-02-28 23:15:00,5.62481,5.62535,5.623,5.62425,195000000.0
2007-02-28 23:30:00,5.6243,5.62652,5.62368,5.62488,214000000.0
2007-02-28 23:45:00,5.62464,5.62744,5.62422,5.62616,219000000.0
2007-03-01 00:00:00,5.62622,5.62664,5.62383,5.62499,195000000.0
2007-03-01 00:15:00,5.62532,5.62813,5.62452,5.62724,191000000.0
2007-03-01 00:30:00,5.62719,5.62862,5.62546,5.62785,205000000.0
2007-03-01 00:45:00,5.62798,5.62903,5.62667,5.62794,189000000.0
2007-03-01 01:00:00,5.62823,5.63048,5.62696,5.62947,188000000.0
2007-03-01 01:15:00,5.62903,5.62903,5.6262,5.62692,192000000.0
2007-03-01 01:30:00,5.62717,5.62803,5.62326,5.62428,211000000.0
2007-03-01 01:45:00,5.62445,5.6279,5.62261,5.62742,196000000.0
2007-03-01 02:00:00,5.62704,5.6278,5.62365,5.62669,216000000.0
2007-03-01 02:15:00,5.62777,5.62908,5.62539,5.62806,203000000.0
2007-03-01 02:30:00,5.62858,5.6292,5.62569,5.62665,204000000.0
2007-03-01 02:45:00,5.62652,5.62896,5.62333,5.62333,200000000.0
2007-03-01 03:00:00,5.623,5.62717,5.623,5.62606,215000000.0
2007-03-01 03:15:00,5.62552,5.62668,5.62426,5.62632,183000000.0
2007-03-01 03:30:00,5.62657,5.62798,5.62514,5.62771,210000000.0
2007-03-01 03:45:00,5.62773,5.62829,5.62455,5.62501,190000000.0
2007-03-01 04:00:00,5.62548,5.62714,5.62329,5.6249,213000000.0
2007-03-01 04:15:00,5.62531,5.62585,5.62187,5.62368,172000000.0
2007-03-01 04:30:00,5.62296,5.6251,5.62177,5.6233,184000000.0
2007-03-01 04:45:00,5.62298,5.62751,5.62255,5.62447,199000000.0
2007-03-01 05:00:00,5.62458,5.62722,5.6244,5.627,193000000.0
2007-03-01 05:15:00,5.62681,5.62799,5.62493,5.62736,212000000.0
2007-03-01 05:30:00,5.62706,5.62748,5.62481,5.62511,215000000.0
2007-03-01 05:45:00,5.62544,5.62969,5.62457,5.62969,209000000.0
2007-03-01 06:00:00,5.62985,5.63092,5.62823,5.63006,231000000.0
2007-03-01 06:15:00,5.62969,5.63113,5.62856,5.62885,208000000.0
2007-03-01 06:30:00,5.62959,5.6326,5.62838,5.62961,201000000.0
2007-03-01 06:45:00,5.62902,5.62965,5.62746,5.62868,189000000.0
2007-03-01 07:00:00,5.62837,5.63007,5.62768,5.62828,199000000.0
2007-03-01 07:15:00,5.62883,5.6299,5.62725,5.62892,234000000.0
2007-03-01 07:30:00,5.62896,5.63036,5.62723,5.62824,179000000.0
2007-03-01 07:45:00,5.62844,5.63032,5.62742,5.63028,188000000.0
2007-03-01 08:00:00,5.62909,5.63119,5.62877,5.62969,196000000.0
2007-03-01 08:15:00,5.62969,5.63238,5.62862,5.63068,179000000.0
2007-03-01 08:30:00,5.63039,5.63135,5.6276,5.63039,176000000.0
2007-03-01 08:45:00,5.63026,5.63378,5.62916,5.63319,227000000.0
2007-03-01 09:00:00,5.63321,5.63669,5.63121,5.63266,195000000.0
2007-03-01 09:15:00,5.63374,5.63784,5.6318,5.63341,214000000.0
2007-03-01 09:30:00,5.63292,5.63507,5.6292,5.63391,228000000.0
2007-03-01 09:45:00,5.63257,5.63427,5.62631,5.62776,218000000.0
2007-03-01 10:00:00,5.62893,5.6301,5.62273,5.62524,195000000.0
2007-03-01 10:15:00,5.62456,5.62664,5.62271,5.62475,194000000.0
2007-03-01 10:30:00,5.62547,5.6298,5.62219,5.6252,191000000.0
2007-03-01 10:45:00,5.62593,5.62654,5.62097,5.62526,176000000.0
2007-03-01 11:00:00,5.62414,5.62876,5.6224,5.62824,199000000.0
2007-03-01 11:15:00,5.62734,5.62882,5.62371,5.62653,203000000.0
2007-03-01 11:30:00,5.62683,5.62924,5.62367,5.62851,198000000.0
2007-03-01 11:45:00,5.62847,5.63269,5.62704,5.6304,182000000.0
2007-03-01 12:00:00,5.63145,5.63237,5.62867,5.62953,187000000.0
2007-03-01 12:15:00,5.62994,5.63174,5.62765,5.62872,183000000.0
2007-03-01 12:30:00,5.62673,5.63003,5.62605,5.62877,195000000.0
2007-03-01 12:45:00,5.62917,5.6306,5.62749,5.62946,193000000.0
2007-03-01 13:00:00,5.63016,5.63185,5.62808,5.62968,237000000.0
2007-03-01 13:15:00,5.62988,5.63201,5.62822,5.63076,203000000.0
2007-03-01 13:30:00,5.63095,5.63266,5.62969,5.63102,175000000.0
2007-03-01 13:45:00,5.63018,5.63158,5.62863,5.63049,181000000.0
2007-03-01 14:00:00,5.63119,5.63158,5.62849,5.62904,188000000.0
2007-03-01 14:15:00,5.62923,5.63159,5.62731,5.63067,193000000.0
2007-03-01 14:30:00,5.63015,5.63131,5.62737,5.62944,200000000.0
2007-03-01 14:45:00,5.62786,5.63047,5.62588,5.62809,187000000.0
2007-03-01 15:00:00,5.6279,5.6285,5.62338,5.62612,205000000.0
2007-03-01 15:15:00,5.6272,5.63065,5.62371,5.62843,198000000.0
2007-03-01 15:30:00,5.63143,5.63245,5.62504,5.63029,182000000.0
2007-03-01 15:45:00,5.62862,5.63392,5.62642,5.62915,230000000.0
2007-03-01 16:00:00,5.63131,5.63198,5.62697,5.62977,195000000.0
2007-03-01 16:15:00,5.63063,5.63276,5.62821,5.6291,182000000.0
2007-03-01 16:30:00,5.62982,5.63238,5.62673,5.63203,217000000.0
2007-03-01 16:45:00,5.63142,5.63447,5.6285,5.6335,177000000.0
2007-03-01 17:00:00,5.63625,5.64344,5.6354,5.64223,192000000.0
2007-03-01 17:15:00,5.64178,5.65161,5.63953,5.64644,188000000.0
2007-03-01 17:30:00,5.64664,5.65435,5.64519,5.6533,203000000.0
2007-03-01 17:45:00,5.65294,5.65475,5.64744,5.65235,212000000.0
2007-03-01 18:00:00,5.65415,5.6575,5.65129,5.65507,203000000.0
2007-03-01 18:15:00,5.65532,5.65573,5.65033,5.65033,191000000.0
2007-03-01 18:30:00,5.65099,5.65261,5.64705,5.65214,208000000.0
2007-03-01 18:45:00,5.65177,5.65281,5.64528,5.64947,200000000.0
2007-03-01 19:00:00,5.6478,5.65315,5.64546,5.64775,214000000.0
2007-03-01 19:15:00,5.64807,5.65219,5.64519,5.64621,195000000.0
2007-03-01 19:30:00,5.6466,5.6496,5.64522,5.64805,199000000.0
2007-03-01 19:45:00,5.64817,5.65007,5.64693,5.64942,209000000.0
2007-03-01 20:00:00,5.64876,5.65114,5.64806,5.64899,198000000.0
2007-03-01 20:15:00,5.64924,5.65128,5.64709,5.64857,192000000.0
2007-03-01 20:30:00,5.64856,5.65007,5.64165,5.64313,218000000.0
2007-03-01 20:45:00,5.64408,5.64711,5.64305,5.64591,194000000.0
2007-03-01 21:00:00,5.647,5.64754,5.64235,5.64295,200000000.0
2007-03-01 21:15:00,5.64205,5.64561,5.64205,5.6444,178000000.0
2007-03-01 21:30:00,5.64417,5.64417,5.64069,5.6413,212000000.0
2007-03-01 21:45:00,5.64115,5.64278,5.63916,5.63958,196000000.0
2007-03-01 22:00:00,5.63931,5.64094,5.63845,5.63964,210000000.0
2007-03-01 22:15:00,5.64021,5.64315,5.63986,5.64315,201000000.0
2007-03-01 22:30:00,5.6435,5.64369,5.64119,5.64228,179000000.0
2007-03-01 22:45:00,5.64262,5.64502,5.6414,5.64426,202000000.0
2007-03-01 23:00:00,5.64502,5.64511,5.6429,5.6441,194000000.0
2007-03-01 23:15:00,5.64433,5.64522,5.64271,5.64407,195000000.0
2007-03-01 23:30:00,5.64475,5.6476,5.6431,5.64564,214000000.0
2007-03-01 23:45:00,5.64499,5.6464,5.64279,5.64363,219000000.0
2007-03-02 00:00:00,5.64349,5.64789,5.64262,5.64775,195000000.0
2007-03-02 00:15:00,5.64653,5.6495,5.64544,5.64844,191000000.0
2007-03-02 00:30:00,5.64873,5.64963,5.64764,5.64764,205000000.0
2007-03-02 00:45:00,5.64808,5.65017,5.6454,5.64819,189000000.0
2007-03-02 01:00:00,5.64834,5.65245,5.6475,5.65199,188000000.0
2007-03-02 01:15:00,5.65202,5.65254,5.64911,5.65054,192000000.0
2007-03-02 01:30:00,5.65009,5.65332,5.6489,5.65287,211000000.0
2007-03-02 01:45:00,5.65241,5.65258,5.65071,5.65119,196000000.0
2007-03-02 02:00:00,5.65065,5.65127,5.64855,5.64933,216000000.0
2007-03-02 02:15:00,5.64935,5.6518,5.649,5.65062,203000000.0
2007-03-02 02:30:00,5.65022,5.65186,5.64921,5.65084,204000000.0
2007-03-02 02:45:00,5.65054,5.65252,5.64948,5.65107,200000000.0
2007-03-02 03:00:00,5.65056,5.65152,5.64858,5.65104,215000000.0
2007-03-02 03:15:00,5.65053,5.65219,5.64903,5.64996,183000000.0
2007-03-02 03:30:00,5.65,5.65254,5.64927,5.65081,210000000.0
2007-03-02 03:45:00,5.65102,5.65235,5.64976,5.65129,190000000.0
2007-03-02 04:00:00,5.65101,5.6527,5.65031,5.65104,213000000.0
2007-03-02 04:15:00,5.65135,5.65289,5.65002,5.65149,172000000.0
2007-03-02 04:30:00,5.65104,5.6528,5.65045,5.65236,184000000.0
2007-03-02 04:45:00,5.65196,5.65235,5.6498,5.65158,199000000.0
2007-03-02 05:00:00,5.65127,5.65222,5.64983,5.65154,193000000.0
2007-03-02 05:15:00,5.6514,5.65187,5.6494,5.65092,212000000.0
2007-03-02 05:30:00,5.65079,5.65227,5.64969,5.65167,215000000.0
2007-03-02 05:45:00,5.65206,5.65223,5.64844,5.65039,209000000.0
2007-03-02 06:00:00,5.64963,5.65177,5.64905,5.65048,231000000.0
2007-03-02 06:15:00,5.65027,5.65143,5.64876,5.64899,208000000.0
2007-03-02 06:30:00,5.64893,5.65122,5.64878,5.64978,201000000.0
2007-03-02 06:45:00,5.64992,5.65127,5.64884,5.65024,189000000.0
2007-03-02 07:00:00,5.65017,5.65072,5.64847,5.64933,199000000.0
2007-03-02 07:15:00,5.64971,5.65069,5.64802,5.64912,234000000.0
2007-03-02 07:30:00,5.65026,5.65117,5.64852,5.64971,179000000.0
2007-03-02 07:45:00,5.6493,5.6511,5.64856,5.65,188000000.0
2007-03-02 08:00:00,5.64982,5.65053,5.64781,5.64871,196000000.0
2007-03-02 08:15:00,5.64863,5.65213,5.64744,5.65037,179000000.0
2007-03-02 08:30:00,5.65043,5.65244,5.64892,5.65037,176000000.0
2007-03-02 08:45:00,5.65137,5.65299,5.64951,5.6508,227000000.0
2007-03-02 09:00:00,5.65075,5.6541,5.65017,5.65297,195000000.0
2007-03-02 09:15:00,5.6529,5.65375,5.64802,5.64889,214000000.0
2007-03-02 09:30:00,5.64828,5.64969,5.64534,5.64777,228000000.0
2007-03-02 09:45:00,5.64743,5.64958,5.64481,5.64736,218000000.0
2007-03-02 10:00:00,5.64825,5.65136,5.64636,5.65072,195000000.0
2007-03-02 10:15:00,5.65061,5.65174,5.64685,5.65043,194000000.0
2007-03-02 10:30:00,5.65019,5.65489,5.65018,5.65489,191000000.0
2007-03-02 10:45:00,5.65343,5.65544,5.65069,5.65171,176000000.0
2007-03-02 11:00:00,5.65086,5.65686,5.64778,5.65389,199000000.0
2007-03-02 11:15:00,5.65465,5.65795,5.6529,5.656,203000000.0
2007-03-02 11:30:00,5.65687,5.66164,5.65477,5.66016,198000000.0
2007-03-02 11:45:00,5.66131,5.66242,5.65708,5.65862,182000000.0
2007-03-02 12:00:00,5.65885,5.66006,5.65528,5.65677,187000000.0
2007-03-02 12:15:00,5.65669,5.65884,5.65416,5.65507,183000000.0
2007-03-02 12:30:00,5.6554,5.65559,5.65222,5.65263,195000000.0
2007-03-02 12:45:00,5.65283,5.65468,5.65233,5.65319,193000000.0
2007-03-02 13:00:00,5.65314,5.65527,5.6521,5.65365,237000000.0
2007-03-02 13:15:00,5.65401,5.65739,5.65272,5.65514,203000000.0
2007-03-02 13:30:00,5.65493,5.65739,5.65194,5.65703,175000000.0
2007-03-02 13:45:00,5.65725,5.65725,5.6523,5.65373,181000000.0
2007-03-02 14:00:00,5.65437,5.65622,5.65235,5.65379,188000000.0
2007-03-02 14:15:00,5.65318,5.65515,5.64879,5.65093,193000000.0
2007-03-02 14:30:00,5.65198,5.65607,5.64887,5.6528,200000000.0
2007-03-02 14:45:00,5.65224,5.65533,5.65153,5.65296,187000000.0
2007-03-02 15:00:00,5.65269,5.65353,5.64928,5.65245,205000000.0
2007-03-02 15:15:00,5.65263,5.65364,5.64976,5.6508,198000000.0
2007-03-02 15:30:00,5.64849,5.65248,5.64794,5.65004,182000000.0
2007-03-02 15:45:00,5.64997,5.65191,5.6454,5.64641,230000000.0
2007-03-02 16:00:00,5.64531,5.65046,5.64484,5.6471,195000000.0
2007-03-02 16:15:00,5.64786,5.65085,5.64516,5.64888,182000000.0
2007-03-02 16:30:00,5.64771,5.64947,5.64329,5.64717,217000000.0
2007-03-02 16:45:00,5.64494,5.65066,5.64254,5.64883,177000000.0
2007-03-02 17:00:00,5.65033,5.65165,5.6444,5.64912,192000000.0
2007-03-02 17:15:00,5.64839,5.65378,5.64613,5.65222,188000000.0
2007-03-02 17:30:00,5.65234,5.65419,5.64754,5.64956,203000000.0
2007-03-02 17:45:00,5.65063,5.65325,5.64608,5.64882,212000000.0
2007-03-02 18:00:00,5.65007,5.65104,5.64218,5.64369,203000000.0
2007-03-02 18:15:00,5.64394,5.64708,5.64251,5.64374,191000000.0
2007-03-02 18:30:00,5.64309,5.64992,5.64265,5.64605,208000000.0
2007-03-02 18:45:00,5.64564,5.65017,5.64123,5.64426,200000000.0
2007-03-02 19:00:00,5.6448,5.64964,5.64254,5.64534,214000000.0
2007-03-02 19:15:00,5.64668,5.64765,5.63863,5.63993,195000000.0
2007-03-02 19:30:00,5.63893,5.64406,5.63893,5.64108,199000000.0
2007-03-02 19:45:00,5.64098,5.64342,5.63642,5.64074,209000000.0
2007-03-02 20:00:00,5.64037,5.64389,5.63763,5.6388,198000000.0
2007-03-02 20:15:00,5.63881,5.64506,5.63819,5.6405,192000000.0
2007-03-02 20:30:00,5.64134,5.64261,5.63519,5.63879,218000000.0
2007-03-02 20:45:00,5.63721,5.64047,5.63546,5.63886,194000000.0
2007-03-02 21:00:00,5.63888,5.63927,5.63502,5.63726,200000000.0
2007-03-02 21:15:00,5.63754,5.63948,5.63515,5.63737,178000000.0
2007-03-02 21:30:00,5.63854,5.63929,5.63504,5.63681,212000000.0
2007-03-02 21:45:00,5.63682,5.64109,5.63682,5.63991,196000000.0
2007-03-02 22:00:00,5.63993,5.64088,5.63681,5.63814,210000000.0
2007-03-02 22:15:00,5.63785,5.64016,5.63654,5.64014,201000000.0
2007-03-02 22:30:00,5.63914,5.64024,5.63782,5.63876,179000000.0
2007-03-02 22:45:00,5.63872,5.64012,5.6381,5.63944,202000000.0
2007-03-02 23:00:00,5.63942,5.64014,5.63749,5.63879,194000000.0
2007-03-02 23:15:00,5.63886,5.64053,5.63752,5.6391,195000000.0
2007-03-02 23:30:00,5.63905,5.64055,5.63789,5.63802,214000000.0
2007-03-02 23:45:00,5.63809,5.64053,5.63783,5.63874,219000000.0
2007-03-05 02:00:00,5.64307,5.64519,5.63841,5.64249,216000000.0
2007-03-05 02:15:00,5.64267,5.6436,5.63885,5.64255,203000000.0
2007-03-05 02:30:00,5.64264,5.64776,5.64024,5.64609,204000000.0
2007-03-05 02:45:00,5.64657,5.64966,5.64565,5.64788,200000000.0
2007-03-05 03:00:00,5.64633,5.64997,5.64555,5.64937,215000000.0
2007-03-05 03:15:00,5.65104,5.65566,5.6496,5.65454,183000000.0
2007-03-05 03:30:00,5.65512,5.66622,5.65362,5.66372,210000000.0
2007-03-05 03:45:00,5.66437,5.67025,5.66198,5.66794,190000000.0
2007-03-05 04:00:00,5.66854,5.67049,5.66674,5.66891,213000000.0
2007-03-05 04:15:00,5.66977,5.67065,5.66105,5.66355,172000000.0
2007-03-05 04:30:00,5.66317,5.66544,5.66091,5.66501,184000000.0
2007-03-05 04:45:00,5.66354,5.66623,5.66058,5.66241,199000000.0
2007-03-05 05:00:00,5.66272,5.66316,5.65776,5.65791,193000000.0
2007-03-05 05:15:00,5.65845,5.66198,5.65775,5.65964,212000000.0
2007-03-05 05:30:00,5.66093,5.66148,5.65615,5.65717,215000000.0
2007-03-05 05:45:00,5.65766,5.66105,5.6562,5.65921,209000000.0
2007-03-05 06:00:00,5.65984,5.6603,5.65706,5.65882,231000000.0
2007-03-05 06:15:00,5.6582,5.66113,5.65689,5.66065,208000000.0
2007-03-05 06:30:00,5.66061,5.66262,5.65571,5.66085,201000000.0
2007-03-05 06:45:00,5.6615,5.66191,5.65768,5.65872,189000000.0
2007-03-05 07:00:00,5.65902,5.65953,5.65109,5.65231,199000000.0
2007-03-05 07:15:00,5.6534,5.6549,5.64955,5.65175,234000000.0
2007-03-05 07:30:00,5.65092,5.65123,5.6466,5.64833,179000000.0
2007-03-05 07:45:00,5.64921,5.65345,5.64791,5.65339,188000000.0
2007-03-05 08:00:00,5.6526,5.65311,5.64896,5.65152,196000000.0
2007-03-05 08:15:00,5.65079,5.65224,5.64919,5.65168,179000000.0
2007-03-05 08:30:00,5.65174,5.6557,5.65155,5.65227,176000000.0
2007-03-05 08:45:00,5.65387,5.66051,5.65262,5.65933,227000000.0
2007-03-05 09:00:00,5.66086,5.6641,5.65722,5.66246,195000000.0
2007-03-05 09:15:00,5.66434,5.66448,5.6563,5.65887,214000000.0
2007-03-05 09:30:00,5.65795,5.66016,5.65291,5.65997,228000000.0
2007-03-05 09:45:00,5.66009,5.66274,5.65517,5.65955,218000000.0
2007-03-05 10:00:00,5.65899,5.66113,5.65528,5.65909,195000000.0
2007-03-05 10:15:00,5.65851,5.66676,5.65554,5.66552,194000000.0
2007-03-05 10:30:00,5.66494,5.66986,5.66365,5.66594,191000000.0
2007-03-05 10:45:00,5.66586,5.66732,5.66375,5.66638,176000000.0
2007-03-05 11:00:00,5.66734,5.66904,5.66357,5.66418,199000000.0
2007-03-05 11:15:00,5.66513,5.66818,5.66451,5.66562,203000000.0
2007-03-05 11:30:00,5.66591,5.66753,5.66412,5.66569,198000000.0
2007-03-05 11:45:00,5.66667,5.66667,5.66164,5.66419,182000000.0
2007-03-05 12:00:00,5.66359,5.67203,5.66332,5.66847,187000000.0
2007-03-05 12:15:00,5.66936,5.66974,5.66503,5.66665,183000000.0
2007-03-05 12:30:00,5.66626,5.6701,5.66388,5.6701,195000000.0
2007-03-05 12:45:00,5.66969,5.67178,5.66757,5.67178,193000000.0
2007-03-05 13:00:00,5.67135,5.67534,5.66997,5.67346,237000000.0
2007-03-05 13:15:00,5.67415,5.67788,5.67161,5.67675,203000000.0
2007-03-05 13:30:00,5.67648,5.68486,5.67566,5.68399,175000000.0
2007-03-05 13:45:00,5.6829,5.68576,5.67991,5.68159,181000000.0
2007-03-05 14:00:00,5.68104,5.68299,5.67864,5.68158,188000000.0
2007-03-05 14:15:00,5.68227,5.68285,5.67835,5.68017,193000000.0
2007-03-05 14:30:00,5.67986,5.68175,5.67598,5.68175,200000000.0
2007-03-05 14:45:00,5.68091,5.68733,5.68091,5.68608,187000000.0
2007-03-05 15:00:00,5.68602,5.69026,5.68058,5.68811,205000000.0
2007-03-05 15:15:00,5.68784,5.68815,5.68275,5.68417,198000000.0
2007-03-05 15:30:00,5.68419,5.68803,5.68279,5.68584,182000000.0
2007-03-05 15:45:00,5.68365,5.68803,5.68314,5.68547,230000000.0
2007-03-05 16:00:00,5.68568,5.68761,5.68371,5.68698,195000000.0
2007-03-05 16:15:00,5.68649,5.69108,5.68514,5.68617,182000000.0
2007-03-05 16:30:00,5.68634,5.688,5.68395,5.68587,217000000.0
2007-03-05 16:45:00,5.687,5.687,5.6785,5.6792,177000000.0
2007-03-05 17:00:00,5.67966,5.6803,5.67335,5.67629,192000000.0
2007-03-05 17:15:00,5.67605,5.67857,5.67354,5.67589,188000000.0
2007-03-05 17:30:00,5.6743,5.67637,5.6712,5.67467,203000000.0
2007-03-05 17:45:00,5.67537,5.68005,5.67323,5.68005,212000000.0
2007-03-05 18:00:00,5.67943,5.68053,5.67265,5.67537,203000000.0
2007-03-05 18:15:00,5.67509,5.67773,5.67421,5.67555,191000000.0
2007-03-05 18:30:00,5.67591,5.67803,5.67368,5.67686,208000000.0
2007-03-05 18:45:00,5.67759,5.68294,5.67416,5.68211,200000000.0
2007-03-05 19:00:00,5.6827,5.68364,5.67626,5.67824,214000000.0
2007-03-05 19:15:00,5.67771,5.68287,5.67745,5.68209,195000000.0
2007-03-05 19:30:00,5.68276,5.68525,5.68069,5.68283,199000000.0
2007-03-05 19:45:00,5.68316,5.68397,5.6761,5.68352,209000000.0
2007-03-05 20:00:00,5.68355,5.68452,5.67949,5.6809,198000000.0
2007-03-05 20:15:00,5.68164,5.6845,5.68035,5.68126,192000000.0
2007-03-05 20:30:00,5.68108,5.6837,5.68064,5.68097,218000000.0
2007-03-05 20:45:00,5.68072,5.68226,5.67874,5.68059,194000000.0
2007-03-05 21:00:00,5.68021,5.68222,5.67852,5.67852,200000000.0
2007-03-05 21:15:00,5.67926,5.68206,5.6782,5.68149,178000000.0
2007-03-05 21:30:00,5.68146,5.6833,5.67937,5.67937,212000000.0
2007-03-05 21:45:00,5.68034,5.68093,5.67751,5.67939,196000000.0
2007-03-05 22:00:00,5.67901,5.68151,5.67826,5.6806,210000000.0
2007-03-05 22:15:00,5.68102,5.6817,5.6782,5.67986,201000000.0
2007-03-05 22:30:00,5.68053,5.68192,5.67923,5.68169,179000000.0
2007-03-05 22:45:00,5.68159,5.68226,5.67941,5.68071,202000000.0
2007-03-05 23:00:00,5.68114,5.68298,5.68041,5.68119,194000000.0
2007-03-05 23:15:00,5.68116,5.68314,5.68046,5.68177,195000000.0
2007-03-05 23:30:00,5.68223,5.68368,5.68097,5.68346,214000000.0
2007-03-05 23:45:00,5.68372,5.68402,5.68113,5.68173,219000000.0
2007-03-06 00:00:00,5.68306,5.68396,5.6814,5.68175,195000000.0
2007-03-06 00:15:00,5.68185,5.68276,5.67793,5.67862,191000000.0
2007-03-06 00:30:00,5.67999,5.68488,5.67803,5.68296,205000000.0
2007-03-06 00:45:00,5.68296,5.68707,5.68296,5.68577,189000000.0
2007-03-06 01:00:00,5.68542,5.686,5.6826,5.68344,188000000.0
2007-03-06 01:15:00,5.68383,5.68596,5.68231,5.68257,192000000.0
2007-03-06 01:30:00,5.68265,5.68528,5.68253,5.6832,211000000.0
2007-03-06 01:45:00,5.68323,5.68509,5.68245,5.68413,196000000.0
2007-03-06 02:00:00,5.68417,5.68588,5.67562,5.67562,216000000.0
2007-03-06 02:15:00,5.67577,5.67702,5.67398,5.67577,203000000.0
2007-03-06 02:30:00,5.67525,5.67722,5.67267,5.67449,204000000.0
2007-03-06 02:45:00,5.67446,5.68035,5.67431,5.67918,200000000.0
2007-03-06 03:00:00,5.679,5.68105,5.67636,5.67699,215000000.0
2007-03-06 03:15:00,5.67735,5.68084,5.6766,5.67882,183000000.0
2007-03-06 03:30:00,5.67898,5.68086,5.67691,5.67966,210000000.0
2007-03-06 03:45:00,5.68016,5.68344,5.67939,5.68176,190000000.0
2007-03-06 04:00:00,5.68151,5.68564,5.68031,5.68491,213000000.0
2007-03-06 04:15:00,5.6858,5.6858,5.68066,5.68066,172000000.0
2007-03-06 04:30:00,5.68095,5.68321,5.67904,5.68115,184000000.0
2007-03-06 04:45:00,5.6802,5.68164,5.67366,5.67409,199000000.0
2007-03-06 05:00:00,5.67491,5.6781,5.67373,5.67687,193000000.0
2007-03-06 05:15:00,5.67697,5.67714,5.67155,5.67405,212000000.0
2007-03-06 05:30:00,5.6734,5.67643,5.67202,5.67399,215000000.0
2007-03-06 05:45:00,5.67414,5.67614,5.67226,5.67251,209000000.0
2007-03-06 06:00:00,5.67299,5.67477,5.67044,5.67271,231000000.0
2007-03-06 06:15:00,5.67262,5.6743,5.67026,5.67377,208000000.0
2007-03-06 06:30:00,5.67455,5.67495,5.67172,5.67348,201000000.0
2007-03-06 06:45:00,5.67412,5.67835,5.6725,5.67677,189000000.0
2007-03-06 07:00:00,5.67593,5.678,5.67474,5.67611,199000000.0
2007-03-06 07:15:00,5.67595,5.67834,5.67542,5.6769,234000000.0
2007-03-06 07:30:00,5.67847,5.67928,5.67593,5.67747,179000000.0
2007-03-06 07:45:00,5.67645,5.67742,5.67349,5.67456,188000000.0
2007-03-06 08:00:00,5.67376,5.67692,5.67247,5.67561,196000000.0
2007-03-06 08:15:00,5.67448,5.67693,5.67337,5.67487,179000000.0
2007-03-06 08:30:00,5.67603,5.6796,5.67176,5.67849,176000000.0
2007-03-06 08:45:00,5.6775,5.68154,5.67541,5.68014,227000000.0
2007-03-06 09:00:00,5.67824,5.67968,5.67266,5.67497,195000000.0
2007-03-06 09:15:00,5.6739,5.67712,5.67006,5.67144,214000000.0
2007-03-06 09:30:00,5.6713,5.67536,5.66675,5.66999,228000000.0
2007-03-06 09:45:00,5.66875,5.67305,5.66663,5.66941,218000000.0
2007-03-06 10:00:00,5.66854,5.67207,5.66535,5.66712,195000000.0
2007-03-06 10:15:00,5.66746,5.66989,5.66577,5.66786,194000000.0
2007-03-06 10:30:00,5.66648,5.67001,5.66621,5.6674,191000000.0
2007-03-06 10:45:00,5.66771,5.66972,5.66625,5.66773,176000000.0
2007-03-06 11:00:00,5.66834,5.67318,5.66679,5.67298,199000000.0
2007-03-06 11:15:00,5.67375,5.67398,5.6687,5.66949,203000000.0
2007-03-06 11:30:00,5.67046,5.67215,5.66886,5.67082,198000000.0
2007-03-06 11:45:00,5.67199,5.67366,5.67066,5.67311,182000000.0
2007-03-06 12:00:00,5.67351,5.67752,5.67249,5.67502,187000000.0
2007-03-06 12:15:00,5.67357,5.67631,5.67313,5.67504,183000000.0
2007-03-06 12:30:00,5.67517,5.67564,5.67101,5.67299,195000000.0
2007-03-06 12:45:00,5.67232,5.67468,5.67147,5.67147,193000000.0
2007-03-06 13:00:00,5.67277,5.67523,5.67229,5.67487,237000000.0
2007-03-06 13:15:00,5.67492,5.676,5.67124,5.67405,203000000.0
2007-03-06 13:30:00,5.6739,5.67627,5.67161,5.67213,175000000.0
2007-03-06 13:45:00,5.67198,5.67369,5.67016,5.6712,181000000.0
2007-03-06 14:00:00,5.67236,5.67582,5.67076,5.67424,188000000.0
2007-03-06 14:15:00,5.67404,5.6772,5.6734,5.67408,193000000.0
2007-03-06 14:30:00,5.67442,5.67955,5.67393,5.67808,200000000.0
2007-03-06 14:45:00,5.67796,5.68012,5.6752,5.6785,187000000.0
2007-03-06 15:00:00,5.6787,5.68096,5.67708,5.67983,205000000.0
2007-03-06 15:15:00,5.67954,5.68009,5.67657,5.678,198000000.0
2007-03-06 15:30:00,5.67821,5.68179,5.67758,5.68141,182000000.0
2007-03-06 15:45:00,5.68129,5.68396,5.67861,5.68318,230000000.0
2007-03-06 16:00:00,5.6835,5.68466,5.67932,5.68134,195000000.0
2007-03-06 16:15:00,5.68257,5.68412,5.68005,5.68353,182000000.0
2007-03-06 16:30:00,5.68275,5.68342,5.67881,5.68012,217000000.0
2007-03-06 16:45:00,5.68117,5.68335,5.67737,5.67819,177000000.0
2007-03-06 17:00:00,5.67807,5.68028,5.6757,5.679,192000000.0
2007-03-06 17:15:00,5.67993,5.68064,5.67649,5.67954,188000000.0
2007-03-06 17:30:00,5.6787,5.67879,5.67562,5.67857,203000000.0
2007-03-06 17:45:00,5.67821,5.67956,5.6735,5.676,212000000.0
2007-03-06 18:00:00,5.67756,5.67831,5.67328,5.67413,203000000.0
2007-03-06 18:15:00,5.67398,5.67626,5.673,5.67455,191000000.0
2007-03-06 18:30:00,5.67477,5.67881,5.67388,5.67557,208000000.0
2007-03-06 18:45:00,5.67631,5.67745,5.67183,5.67183,200000000.0
2007-03-06 19:00:00,5.67343,5.67819,5.67297,5.67525,214000000.0
2007-03-06 19:15:00,5.67526,5.67577,5.67195,5.67405,195000000.0
2007-03-06 19:30:00,5.67408,5.6774,5.67307,5.67556,199000000.0
2007-03-06 19:45:00,5.67583,5.67791,5.67482,5.67674,209000000.0
2007-03-06 20:00:00,5.67722,5.67744,5.6752,5.67577,198000000.0
2007-03-06 20:15:00,5.67552,5.67697,5.67333,5.67527,192000000.0
2007-03-06 20:30:00,5.67539,5.67727,5.67416,5.67557,218000000.0
2007-03-06 20:45:00,5.67575,5.67735,5.67384,5.67604,194000000.0
2007-03-06 21:00:00,5.67712,5.67744,5.67276,5.67347,200000000.0
2007-03-06 21:15:00,5.67346,5.67423,5.67102,5.67201,178000000.0
2007-03-06 21:30:00,5.67157,5.67346,5.66978,5.67189,212000000.0
2007-03-06 21:45:00,5.67215,5.67341,5.66896,5.67155,196000000.0
2007-03-06 22:00:00,5.66981,5.67181,5.66829,5.66961,210000000.0
2007-03-06 22:15:00,5.66829,5.67,5.66692,5.66852,201000000.0
2007-03-06 22:30:00,5.66813,5.67041,5.66793,5.66825,179000000.0
2007-03-06 22:45:00,5.66933,5.67073,5.66756,5.66862,202000000.0
2007-03-06 23:00:00,5.66892,5.66959,5.66637,5.66827,194000000.0
2007-03-06 23:15:00,5.66778,5.67075,5.66716,5.66957,195000000.0
2007-03-06 23:30:00,5.66957,5.67069,5.66822,5.66934,214000000.0
2007-03-06 23:45:00,5.66885,5.67055,5.66672,5.66753,219000000.0
2007-03-07 00:00:00,5.66893,5.66893,5.66598,5.66691,195000000.0
2007-03-07 00:15:00,5.66705,5.66982,5.66686,5.66765,191000000.0
2007-03-07 00:30:00,5.66841,5.66901,5.66617,5.66748,205000000.0
2007-03-07 00:45:00,5.6678,5.66857,5.66633,5.66695,189000000.0
2007-03-07 01:00:00,5.66654,5.66848,5.66167,5.66358,188000000.0
2007-03-07 01:15:00,5.66425,5.66588,5.66244,5.6646,192000000.0
2007-03-07 01:30:00,5.66458,5.66597,5.66289,5.66369,211000000.0
2007-03-07 01:45:00,5.66373,5.66533,5.66257,5.66296,196000000.0
2007-03-07 02:00:00,5.66289,5.66517,5.66256,5.66367,216000000.0
2007-03-07 02:15:00,5.66356,5.66523,5.66266,5.66293,203000000.0
2007-03-07 02:30:00,5.66316,5.66574,5.66207,5.66417,204000000.0
2007-03-07 02:45:00,5.66376,5.66528,5.66289,5.66357,200000000.0
2007-03-07 03:00:00,5.66409,5.66938,5.66409,5.66792,215000000.0
2007-03-07 03:15:00,5.66812,5.67037,5.66652,5.66972,183000000.0
2007-03-07 03:30:00,5.66973,5.67336,5.66765,5.66842,210000000.0
2007-03-07 03:45:00,5.6681,5.67143,5.6681,5.66872,190000000.0
2007-03-07 04:00:00,5.66885,5.67068,5.66646,5.66836,213000000.0
2007-03-07 04:15:00,5.66752,5.66895,5.6661,5.66725,172000000.0
2007-03-07 04:30:00,5.66756,5.66827,5.66648,5.66721,184000000.0
2007-03-07 04:45:00,5.66691,5.66995,5.66673,5.66712,199000000.0
2007-03-07 05:00:00,5.66718,5.67071,5.66713,5.67054,193000000.0
2007-03-07 05:15:00,5.67037,5.67284,5.66918,5.67026,212000000.0
2007-03-07 05:30:00,5.66989,5.67096,5.66641,5.66735,215000000.0
2007-03-07 05:45:00,5.66743,5.66923,5.66716,5.668,209000000.0
2007-03-07 06:00:00,5.66788,5.66939,5.66515,5.66515,231000000.0
2007-03-07 06:15:00,5.66584,5.66739,5.66353,5.66439,208000000.0
2007-03-07 06:30:00,5.66448,5.66625,5.66293,5.66556,201000000.0
2007-03-07 06:45:00,5.6656,5.66788,5.66461,5.66668,189000000.0
2007-03-07 07:00:00,5.66642,5.67126,5.66642,5.66904,199000000.0
2007-03-07 07:15:00,5.66879,5.67116,5.66692,5.66902,234000000.0
2007-03-07 07:30:00,5.66811,5.67083,5.66754,5.66894,179000000.0
2007-03-07 07:45:00,5.66899,5.66985,5.66623,5.66798,188000000.0
2007-03-07 08:00:00,5.6679,5.66993,5.66662,5.6695,196000000.0
2007-03-07 08:15:00,5.66889,5.66975,5.66739,5.66862,179000000.0
2007-03-07 08:30:00,5.66889,5.67005,5.66659,5.66877,176000000.0
2007-03-07 08:45:00,5.66878,5.67185,5.66753,5.67185,227000000.0
2007-03-07 09:00:00,5.67029,5.6755,5.66981,5.6734,195000000.0
2007-03-07 09:15:00,5.67339,5.67452,5.66906,5.66957,214000000.0
2007-03-07 09:30:00,5.66918,5.67219,5.66698,5.66894,228000000.0
2007-03-07 09:45:00,5.66898,5.67093,5.66606,5.66976,218000000.0
2007-03-07 10:00:00,5.66945,5.67257,5.66852,5.67027,195000000.0
2007-03-07 10:15:00,5.67044,5.67315,5.66899,5.66949,194000000.0
2007-03-07 10:30:00,5.66993,5.67061,5.66793,5.669,191000000.0
2007-03-07 10:45:00,5.66986,5.67484,5.6689,5.67237,176000000.0
2007-03-07 11:00:00,5.67224,5.67406,5.66943,5.67154,199000000.0
2007-03-07 11:15:00,5.67188,5.67359,5.67043,5.67151,203000000.0
2007-03-07 11:30:00,5.67141,5.67241,5.66836,5.67062,198000000.0
2007-03-07 11:45:00,5.66955,5.67189,5.66808,5.67083,182000000.0
2007-03-07 12:00:00,5.67053,5.67146,5.66702,5.66837,187000000.0
2007-03-07 12:15:00,5.66894,5.67116,5.66779,5.66934,183000000.0
2007-03-07 12:30:00,5.66953,5.6706,5.66841,5.66993,195000000.0
2007-03-07 12:45:00,5.66987,5.67181,5.66796,5.6697,193000000.0
2007-03-07 13:00:00,5.66907,5.67055,5.6677,5.66936,237000000.0
2007-03-07 13:15:00,5.66948,5.67049,5.6674,5.66798,203000000.0
2007-03-07 13:30:00,5.66689,5.66984,5.66655,5.66802,175000000.0
2007-03-07 13:45:00,5.66788,5.66978,5.66751,5.6683,181000000.0
2007-03-07 14:00:00,5.66795,5.67012,5.66723,5.66748,188000000.0
2007-03-07 14:15:00,5.66756,5.66806,5.66437,5.66708,193000000.0
2007-03-07 14:30:00,5.66693,5.66693,5.66249,5.66355,200000000.0
2007-03-07 14:45:00,5.6648,5.66576,5.66191,5.66269,187000000.0
2007-03-07 15:00:00,5.66266,5.66555,5.66011,5.66555,205000000.0
2007-03-07 15:15:00,5.66594,5.66702,5.66006,5.66401,198000000.0
2007-03-07 15:30:00,5.66524,5.66576,5.66254,5.66349,182000000.0
2007-03-07 15:45:00,5.66322,5.66424,5.66089,5.66417,230000000.0
2007-03-07 16:00:00,5.66306,5.6649,5.66022,5.66253,195000000.0
2007-03-07 16:15:00,5.66102,5.66487,5.66069,5.663,182000000.0
2007-03-07 16:30:00,5.66415,5.66532,5.66196,5.66494,217000000.0
2007-03-07 16:45:00,5.66475,5.66531,5.66033,5.66148,177000000.0
2007-03-07 17:00:00,5.66199,5.6624,5.6597,5.66009,192000000.0
2007-03-07 17:15:00,5.65996,5.6616,5.65652,5.65923,188000000.0
2007-03-07 17:30:00,5.65953,5.66022,5.65554,5.65917,203000000.0
2007-03-07 17:45:00,5.65736,5.66046,5.65433,5.65939,212000000.0
2007-03-07 18:00:00,5.65944,5.66278,5.65776,5.65946,203000000.0
2007-03-07 18:15:00,5.65973,5.66407,5.65952,5.66054,191000000.0
2007-03-07 18:30:00,5.6609,5.66182,5.65874,5.6603,208000000.0
2007-03-07 18:45:00,5.66027,5.66112,5.65726,5.6586,200000000.0
2007-03-07 19:00:00,5.65891,5.66003,5.65662,5.65861,214000000.0
2007-03-07 19:15:00,5.65938,5.6612,5.65791,5.661,195000000.0
2007-03-07 19:30:00,5.66086,5.66119,5.65421,5.65824,199000000.0
2007-03-07 19:45:00,5.65619,5.65984,5.65611,5.65968,209000000.0
2007-03-07 20:00:00,5.6593,5.66171,5.65755,5.65905,198000000.0
2007-03-07 20:15:00,5.65908,5.66036,5.65672,5.65771,192000000.0
2007-03-07 20:30:00,5.65738,5.65792,5.6541,5.65527,218000000.0
2007-03-07 20:45:00,5.65446,5.656,5.65331,5.65485,194000000.0
2007-03-07 21:00:00,5.65448,5.65482,5.64844,5.64936,200000000.0
2007-03-07 21:15:00,5.6503,5.65115,5.64557,5.64708,178000000.0
2007-03-07 21:30:00,5.64653,5.64786,5.6423,5.64266,212000000.0
2007-03-07 21:45:00,5.64406,5.6458,5.6418,5.64329,196000000.0
2007-03-07 22:00:00,5.64397,5.64599,5.64233,5.64342,210000000.0
2007-03-07 22:15:00,5.64402,5.64614,5.64296,5.64554,201000000.0
2007-03-07 22:30:00,5.64612,5.64679,5.64377,5.64557,179000000.0
2007-03-07 22:45:00,5.64518,5.64559,5.64236,5.64404,202000000.0
2007-03-07 23:00:00,5.64403,5.64613,5.64278,5.64483,194000000.0
2007-03-07 23:15:00,5.64539,5.647,5.64414,5.64434,195000000.0
2007-03-07 23:30:00,5.64447,5.64672,5.644,5.64576,214000000.0
2007-03-07 23:45:00,5.64592,5.64682,5.6445,5.6456,219000000.0
2007-03-08 00:00:00,5.64593,5.64607,5.64358,5.64473,195000000.0
2007-03-08 00:15:00,5.64497,5.64591,5.6438,5.64476,191000000.0
2007-03-08 00:30:00,5.64491,5.6473,5.64401,5.64555,205000000.0
2007-03-08 00:45:00,5.64555,5.6481,5.64337,5.64427,189000000.0
2007-03-08 01:00:00,5.64405,5.64793,5.64384,5.6449,188000000.0
2007-03-08 01:15:00,5.6452,5.65077,5.64439,5.64966,192000000.0
2007-03-08 01:30:00,5.64913,5.65007,5.64679,5.64692,211000000.0
2007-03-08 01:45:00,5.64702,5.64894,5.64474,5.64579,196000000.0
2007-03-08 02:00:00,5.64641,5.64779,5.6447,5.64663,216000000.0
2007-03-08 02:15:00,5.64699,5.64771,5.64449,5.64624,203000000.0
2007-03-08 02:30:00,5.64575,5.64922,5.64508,5.64896,204000000.0
2007-03-08 02:45:00,5.64984,5.65097,5.64774,5.64948,200000000.0
2007-03-08 03:00:00,5.6496,5.65086,5.64652,5.64868,215000000.0
2007-03-08 03:15:00,5.64827,5.64965,5.64603,5.64614,183000000.0
2007-03-08 03:30:00,5.64661,5.64943,5.64639,5.64817,210000000.0
2007-03-08 03:45:00,5.64809,5.64958,5.64697,5.64933,190000000.0
2007-03-08 04:00:00,5.64839,5.64934,5.64687,5.64747,213000000.0
2007-03-08 04:15:00,5.64721,5.64885,5.64558,5.64666,172000000.0
2007-03-08 04:30:00,5.6461,5.6483,5.64526,5.64757,184000000.0
2007-03-08 04:45:00,5.64764,5.64862,5.64528,5.64696,199000000.0
2007-03-08 05:00:00,5.64729,5.64733,5.64355,5.64645,193000000.0
2007-03-08 05:15:00,5.64667,5.64911,5.64497,5.64763,212000000.0
2007-03-08 05:30:00,5.64684,5.64841,5.64599,5.64768,215000000.0
2007-03-08 05:45:00,5.64715,5.65121,5.64662,5.65031,209000000.0
2007-03-08 06:00:00,5.65044,5.65159,5.6474,5.64744,231000000.0
2007-03-08 06:15:00,5.64753,5.64954,5.64495,5.64598,208000000.0
2007-03-08 06:30:00,5.64684,5.64735,5.6438,5.64554,201000000.0
2007-03-08 06:45:00,5.64488,5.64705,5.64395,5.64686,189000000.0
2007-03-08 07:00:00,5.64533,5.64953,5.64509,5.64789,199000000.0
2007-03-08 07:15:00,5.64858,5.64951,5.64496,5.64804,234000000.0
2007-03-08 07:30:00,5.64742,5.64916,5.64546,5.64677,179000000.0
2007-03-08 07:45:00,5.64754,5.64917,5.64573,5.64811,188000000.0
2007-03-08 08:00:00,5.64764,5.64997,5.6473,5.6483,196000000.0
2007-03-08 08:15:00,5.64843,5.6497,5.64649,5.6476,179000000.0
2007-03-08 08:30:00,5.64774,5.65008,5.64687,5.64844,176000000.0
2007-03-08 08:45:00,5.64888,5.64993,5.64694,5.64711,227000000.0
2007-03-08 09:00:00,5.64666,5.65086,5.64401,5.65041,195000000.0
2007-03-08 09:15:00,5.65118,5.65118,5.64731,5.64834,214000000.0
2007-03-08 09:30:00,5.64816,5.64914,5.6468,5.64732,228000000.0
2007-03-08 09:45:00,5.64763,5.65036,5.64539,5.64824,218000000.0
2007-03-08 10:00:00,5.65086,5.65314,5.64781,5.65098,195000000.0
2007-03-08 10:15:00,5.65189,5.65277,5.64824,5.65115,194000000.0
2007-03-08 10:30:00,5.65148,5.65718,5.65089,5.65673,191000000.0
2007-03-08 10:45:00,5.65667,5.65973,5.65525,5.658,176000000.0
2007-03-08 11:00:00,5.65762,5.6583,5.6549,5.65637,199000000.0
2007-03-08 11:15:00,5.65685,5.65938,5.65506,5.65814,203000000.0
2007-03-08 11:30:00,5.65797,5.66061,5.65689,5.65886,198000000.0
2007-03-08 11:45:00,5.65871,5.6602,5.65541,5.65622,182000000.0
2007-03-08 12:00:00,5.65646,5.65795,5.65475,5.65697,187000000.0
2007-03-08 12:15:00,5.6576,5.65797,5.65485,5.65667,183000000.0
2007-03-08 12:30:00,5.65635,5.65739,5.65398,5.65517,195000000.0
2007-03-08 12:45:00,5.65532,5.65927,5.65406,5.65526,193000000.0
2007-03-08 13:00:00,5.65689,5.65989,5.65517,5.65797,237000000.0
2007-03-08 13:15:00,5.65843,5.65871,5.65613,5.6575,203000000.0
2007-03-08 13:30:00,5.65756,5.66148,5.65573,5.66001,175000000.0
2007-03-08 13:45:00,5.65953,5.66006,5.6558,5.65911,181000000.0
2007-03-08 14:00:00,5.65996,5.66049,5.65619,5.65791,188000000.0
2007-03-08 14:15:00,5.65718,5.65875,5.65245,5.65431,193000000.0
2007-03-08 14:30:00,5.65364,5.65528,5.65204,5.65472,200000000.0
2007-03-08 14:45:00,5.6546,5.66039,5.65209,5.65703,187000000.0
2007-03-08 15:00:00,5.65765,5.65885,5.65498,5.65604,205000000.0
2007-03-08 15:15:00,5.65719,5.65764,5.65181,5.65286,198000000.0
2007-03-08 15:30:00,5.6534,5.65799,5.65023,5.65658,182000000.0
2007-03-08 15:45:00,5.65624,5.66348,5.65089,5.6612,230000000.0
2007-03-08 16:00:00,5.66046,5.6681,5.65543,5.66794,195000000.0
2007-03-08 16:15:00,5.66637,5.67178,5.66568,5.66964,182000000.0
2007-03-08 16:30:00,5.67177,5.67177,5.66505,5.66967,217000000.0
2007-03-08 16:45:00,5.66956,5.67146,5.66627,5.66912,177000000.0
2007-03-08 17:00:00,5.66757,5.66909,5.66582,5.66681,192000000.0
2007-03-08 17:15:00,5.66735,5.67004,5.66527,5.66868,188000000.0
2007-03-08 17:30:00,5.66847,5.67124,5.66742,5.66955,203000000.0
2007-03-08 17:45:00,5.67071,5.67156,5.66437,5.66965,212000000.0
2007-03-08 18:00:00,5.66908,5.66908,5.66322,5.66615,203000000.0
2007-03-08 18:15:00,5.66584,5.66801,5.6621,5.6651,191000000.0
2007-03-08 18:30:00,5.6647,5.66813,5.66195,5.66638,208000000.0
2007-03-08 18:45:00,5.66765,5.67105,5.66599,5.66757,200000000.0
2007-03-08 19:00:00,5.66807,5.67108,5.66677,5.66898,214000000.0
2007-03-08 19:15:00,5.66849,5.66953,5.66606,5.66807,195000000.0
2007-03-08 19:30:00,5.66735,5.66897,5.66597,5.66678,199000000.0
2007-03-08 19:45:00,5.66726,5.66866,5.66451,5.66604,209000000.0
2007-03-08 20:00:00,5.66569,5.66914,5.6652,5.66772,198000000.0
2007-03-08 20:15:00,5.66755,5.66892,5.66558,5.66787,192000000.0
2007-03-08 20:30:00,5.66664,5.6685,5.66583,5.66654,218000000.0
2007-03-08 20:45:00,5.66692,5.66948,5.66559,5.66733,194000000.0
2007-03-08 21:00:00,5.66709,5.6682,5.66562,5.66782,200000000.0
2007-03-08 21:15:00,5.66657,5.66871,5.66571,5.6668,178000000.0
2007-03-08 21:30:00,5.66655,5.6674,5.66021,5.6638,212000000.0
2007-03-08 21:45:00,5.66301,5.665,5.66202,5.66436,196000000.0
2007-03-08 22:00:00,5.66469,5.66734,5.66315,5.66587,210000000.0
2007-03-08 22:15:00,5.66667,5.66751,5.66436,5.66595,201000000.0
2007-03-08 22:30:00,5.66568,5.66706,5.66467,5.66586,179000000.0
2007-03-08 22:45:00,5.66579,5.66706,5.66421,5.66511,202000000.0
2007-03-08 23:00:00,5.66477,5.66714,5.6645,5.66635,194000000.0
2007-03-08 23:15:00,5.66549,5.67016,5.66542,5.66688,195000000.0
2007-03-08 23:30:00,5.66593,5.66769,5.66452,5.66573,214000000.0
2007-03-08 23:45:00,5.66727,5.66827,5.66476,5.66497,219000000.0
2007-03-09 00:00:00,5.66554,5.66773,5.66457,5.66551,195000000.0
2007-03-09 00:15:00,5.6664,5.66724,5.66405,5.66645,191000000.0
2007-03-09 00:30:00,5.66495,5.66663,5.66355,5.66598,205000000.0
2007-03-09 00:45:00,5.66609,5.66699,5.66382,5.66438,189000000.0
2007-03-09 01:00:00,5.66396,5.66709,5.66361,5.66536,188000000.0
2007-03-09 01:15:00,5.66462,5.66591,5.66253,5.66473,192000000.0
2007-03-09 01:30:00,5.66444,5.66533,5.66212,5.66383,211000000.0
2007-03-09 01:45:00,5.66353,5.66457,5.6618,5.6628,196000000.0
2007-03-09 02:00:00,5.66294,5.66513,5.6622,5.66431,216000000.0
2007-03-09 02:15:00,5.66311,5.66525,5.66239,5.66473,203000000.0
2007-03-09 02:30:00,5.66486,5.66495,5.66264,5.66372,204000000.0
2007-03-09 02:45:00,5.66259,5.66566,5.66106,5.66177,200000000.0
2007-03-09 03:00:00,5.66207,5.66424,5.65859,5.66037,215000000.0
2007-03-09 03:15:00,5.66121,5.6634,5.65916,5.662,183000000.0
2007-03-09 03:30:00,5.66219,5.66268,5.6601,5.66207,210000000.0
2007-03-09 03:45:00,5.66166,5.66258,5.6596,5.66119,190000000.0
2007-03-09 04:00:00,5.66065,5.66193,5.65885,5.65916,213000000.0
2007-03-09 04:15:00,5.65977,5.66223,5.65882,5.66086,172000000.0
2007-03-09 04:30:00,5.66076,5.66148,5.65853,5.65921,184000000.0
2007-03-09 04:45:00,5.65904,5.66076,5.65611,5.65786,199000000.0
2007-03-09 05:00:00,5.65762,5.65968,5.65583,5.65864,193000000.0
2007-03-09 05:15:00,5.65876,5.65954,5.65652,5.65707,212000000.0
2007-03-09 05:30:00,5.65693,5.65814,5.65486,5.65714,215000000.0
2007-03-09 05:45:00,5.65692,5.65727,5.65493,5.65561,209000000.0
2007-03-09 06:00:00,5.65523,5.65647,5.65378,5.65495,231000000.0
2007-03-09 06:15:00,5.65461,5.65638,5.65379,5.65462,208000000.0
2007-03-09 06:30:00,5.6547,5.65672,5.65405,5.65535,201000000.0
2007-03-09 06:45:00,5.65546,5.65791,5.65428,5.65732,189000000.0
2007-03-09 07:00:00,5.65712,5.65835,5.65475,5.65516,199000000.0
2007-03-09 07:15:00,5.65496,5.6569,5.65364,5.65559,234000000.0
2007-03-09 07:30:00,5.65472,5.65742,5.6542,5.65527,179000000.0
2007-03-09 07:45:00,5.65502,5.65962,5.65502,5.65799,188000000.0
2007-03-09 08:00:00,5.65797,5.65946,5.65493,5.65946,196000000.0
2007-03-09 08:15:00,5.65927,5.65932,5.65629,5.65718,179000000.0
2007-03-09 08:30:00,5.65681,5.65895,5.6554,5.65842,176000000.0
2007-03-09 08:45:00,5.65767,5.65864,5.65553,5.65678,227000000.0
2007-03-09 09:00:00,5.65676,5.65931,5.65653,5.65821,195000000.0
2007-03-09 09:15:00,5.65849,5.66136,5.65703,5.66023,214000000.0
2007-03-09 09:30:00,5.6604,5.66173,5.65799,5.66043,228000000.0
2007-03-09 09:45:00,5.65881,5.66057,5.65771,5.66032,218000000.0
2007-03-09 10:00:00,5.6609,5.66115,5.65852,5.66068,195000000.0
2007-03-09 10:15:00,5.65977,5.66112,5.65833,5.65976,194000000.0
2007-03-09 10:30:00,5.65987,5.66091,5.65683,5.6604,191000000.0
2007-03-09 10:45:00,5.6605,5.6635,5.65915,5.66089,176000000.0
2007-03-09 11:00:00,5.66152,5.66262,5.6596,5.6618,199000000.0
2007-03-09 11:15:00,5.66215,5.66215,5.65906,5.66094,203000000.0
2007-03-09 11:30:00,5.66079,5.66229,5.65947,5.66044,198000000.0
2007-03-09 11:45:00,5.66048,5.66049,5.65727,5.65815,182000000.0
2007-03-09 12:00:00,5.65827,5.66014,5.65777,5.65958,187000000.0
2007-03-09 12:15:00,5.65951,5.66039,5.65745,5.65895,183000000.0
2007-03-09 12:30:00,5.65924,5.65968,5.65621,5.65698,195000000.0
2007-03-09 12:45:00,5.65648,5.65811,5.65581,5.65757,193000000.0
2007-03-09 13:00:00,5.65751,5.65772,5.65516,5.65766,237000000.0
2007-03-09 13:15:00,5.6567,5.65782,5.65488,5.65581,203000000.0
2007-03-09 13:30:00,5.65593,5.65838,5.65467,5.65631,175000000.0
2007-03-09 13:45:00,5.65612,5.65816,5.6548,5.65658,181000000.0
2007-03-09 14:00:00,5.65642,5.6594,5.65563,5.65809,188000000.0
2007-03-09 14:15:00,5.65827,5.66004,5.65632,5.65666,193000000.0
2007-03-09 14:30:00,5.65659,5.66003,5.65619,5.65855,200000000.0
2007-03-09 14:45:00,5.6585,5.65958,5.65513,5.65528,187000000.0
2007-03-09 15:00:00,5.65545,5.65779,5.65461,5.65779,205000000.0
2007-03-09 15:15:00,5.65637,5.65694,5.65352,5.65509,198000000.0
2007-03-09 15:30:00,5.65634,5.67808,5.65634,5.67428,182000000.0
2007-03-09 15:45:00,5.67552,5.68343,5.67339,5.68097,230000000.0
2007-03-09 16:00:00,5.68122,5.68216,5.67674,5.6795,195000000.0
2007-03-09 16:15:00,5.67753,5.68506,5.6742,5.68381,182000000.0
2007-03-09 16:30:00,5.68331,5.68523,5.67946,5.68056,217000000.0
2007-03-09 16:45:00,5.67893,5.68213,5.67836,5.67985,177000000.0
2007-03-09 17:00:00,5.6808,5.68107,5.6757,5.67809,192000000.0
2007-03-09 17:15:00,5.67768,5.68159,5.67479,5.67928,188000000.0
2007-03-09 17:30:00,5.67897,5.68149,5.67642,5.6782,203000000.0
2007-03-09 17:45:00,5.67879,5.68078,5.67409,5.67482,212000000.0
2007-03-09 18:00:00,5.67787,5.67829,5.67306,5.67581,203000000.0
2007-03-09 18:15:00,5.67713,5.67753,5.67146,5.67268,191000000.0
2007-03-09 18:30:00,5.6723,5.67553,5.67066,5.67252,208000000.0
2007-03-09 18:45:00,5.67432,5.6774,5.67135,5.67266,200000000.0
2007-03-09 19:00:00,5.67377,5.67592,5.67262,5.67286,214000000.0
2007-03-09 19:15:00,5.67263,5.67751,5.67241,5.67316,195000000.0
2007-03-09 19:30:00,5.67234,5.67833,5.67126,5.67338,199000000.0
2007-03-09 19:45:00,5.6729,5.67665,5.6728,5.67461,209000000.0
2007-03-09 20:00:00,5.67401,5.67693,5.67257,5.67351,198000000.0
2007-03-09 20:15:00,5.6731,5.67462,5.67131,5.67394,192000000.0
2007-03-09 20:30:00,5.67336,5.67784,5.67312,5.6768,218000000.0
2007-03-09 20:45:00,5.67676,5.67839,5.675,5.67564,194000000.0
2007-03-09 21:00:00,5.67614,5.67651,5.67335,5.67406,200000000.0
2007-03-09 21:15:00,5.6735,5.6766,5.67318,5.67573,178000000.0
2007-03-09 21:30:00,5.67445,5.67546,5.67292,5.67487,212000000.0
2007-03-09 21:45:00,5.67471,5.67507,5.67259,5.67421,196000000.0
2007-03-09 22:00:00,5.674,5.67492,5.67225,5.67475,210000000.0
2007-03-09 22:15:00,5.67474,5.67518,5.67263,5.67364,201000000.0
2007-03-09 22:30:00,5.67284,5.67499,5.67259,5.67479,179000000.0
2007-03-09 22:45:00,5.6746,5.67556,5.6724,5.67256,202000000.0
2007-03-09 23:00:00,5.67266,5.67653,5.67245,5.67537,194000000.0
2007-03-09 23:15:00,5.67557,5.6758,5.67273,5.67439,195000000.0
2007-03-09 23:30:00,5.67473,5.67629,5.67246,5.67437,214000000.0
2007-03-09 23:45:00,5.67435,5.67481,5.67122,5.6719,219000000.0
2007-03-12 02:00:00,5.66835,5.67259,5.66772,5.67094,216000000.0
2007-03-12 02:15:00,5.671,5.6731,5.66901,5.66992,203000000.0
2007-03-12 02:30:00,5.66995,5.67353,5.66965,5.67213,204000000.0
2007-03-12 02:45:00,5.67307,5.67389,5.67068,5.6709,200000000.0
2007-03-12 03:00:00,5.67088,5.67326,5.6702,5.67194,215000000.0
2007-03-12 03:15:00,5.67196,5.67404,5.6713,5.67226,183000000.0
2007-03-12 03:30:00,5.67252,5.67389,5.66994,5.67156,210000000.0
2007-03-12 03:45:00,5.67094,5.67247,5.67003,5.6716,190000000.0
2007-03-12 04:00:00,5.67134,5.67376,5.67125,5.67178,213000000.0
2007-03-12 04:15:00,5.67192,5.6746,5.67158,5.67358,172000000.0
2007-03-12 04:30:00,5.67323,5.67463,5.67182,5.6734,184000000.0
2007-03-12 04:45:00,5.67369,5.67499,5.67204,5.67292,199000000.0
2007-03-12 05:00:00,5.67427,5.67482,5.67219,5.67391,193000000.0
2007-03-12 05:15:00,5.6737,5.67506,5.6722,5.67328,212000000.0
2007-03-12 05:30:00,5.67311,5.67584,5.67239,5.67464,215000000.0
2007-03-12 05:45:00,5.67486,5.67626,5.67351,5.67429,209000000.0
2007-03-12 06:00:00,5.67454,5.67555,5.67352,5.67506,231000000.0
2007-03-12 06:15:00,5.67521,5.67599,5.67419,5.67481,208000000.0
2007-03-12 06:30:00,5.67556,5.67633,5.67372,5.67486,201000000.0
2007-03-12 06:45:00,5.67559,5.67589,5.67344,5.67344,189000000.0
2007-03-12 07:00:00,5.67434,5.67534,5.67322,5.67412,199000000.0
2007-03-12 07:15:00,5.67418,5.67494,5.67274,5.67342,234000000.0
2007-03-12 07:30:00,5.67296,5.67538,5.67296,5.67454,179000000.0
2007-03-12 07:45:00,5.675,5.67526,5.67037,5.67177,188000000.0
2007-03-12 08:00:00,5.67181,5.67181,5.66879,5.66982,196000000.0
2007-03-12 08:15:00,5.67,5.67103,5.66864,5.66939,179000000.0
2007-03-12 08:30:00,5.66867,5.67485,5.66857,5.67426,176000000.0
2007-03-12 08:45:00,5.67404,5.67512,5.67065,5.6716,227000000.0
2007-03-12 09:00:00,5.67064,5.67408,5.6693,5.67373,195000000.0
2007-03-12 09:15:00,5.67319,5.67409,5.66714,5.6696,214000000.0
2007-03-12 09:30:00,5.66966,5.67131,5.66605,5.6677,228000000.0
2007-03-12 09:45:00,5.66737,5.66909,5.66535,5.66852,218000000.0
2007-03-12 10:00:00,5.66871,5.66871,5.66516,5.66627,195000000.0
2007-03-12 10:15:00,5.66705,5.66909,5.66536,5.66864,194000000.0
2007-03-12 10:30:00,5.66887,5.66899,5.66524,5.66582,191000000.0
2007-03-12 10:45:00,5.66561,5.66691,5.66109,5.66174,176000000.0
2007-03-12 11:00:00,5.6614,5.66274,5.6574,5.6596,199000000.0
2007-03-12 11:15:00,5.65881,5.65918,5.65438,5.65598,203000000.0
2007-03-12 11:30:00,5.65569,5.65572,5.64798,5.6511,198000000.0
2007-03-12 11:45:00,5.65079,5.65238,5.64728,5.64969,182000000.0
2007-03-12 12:00:00,5.65024,5.65043,5.64544,5.64841,187000000.0
2007-03-12 12:15:00,5.6487,5.65226,5.64726,5.64916,183000000.0
2007-03-12 12:30:00,5.64912,5.65024,5.64755,5.649,195000000.0
2007-03-12 12:45:00,5.64923,5.65004,5.6474,5.64935,193000000.0
2007-03-12 13:00:00,5.64782,5.65048,5.64774,5.64941,237000000.0
2007-03-12 13:15:00,5.64929,5.64993,5.64578,5.64902,203000000.0
2007-03-12 13:30:00,5.64918,5.64979,5.64446,5.64646,175000000.0
2007-03-12 13:45:00,5.64662,5.64871,5.64553,5.64781,181000000.0
2007-03-12 14:00:00,5.64935,5.64935,5.64496,5.64675,188000000.0
2007-03-12 14:15:00,5.6482,5.65318,5.64638,5.65318,193000000.0
2007-03-12 14:30:00,5.65248,5.65491,5.65137,5.65357,200000000.0
2007-03-12 14:45:00,5.65303,5.65378,5.64979,5.65177,187000000.0
2007-03-12 15:00:00,5.65197,5.65741,5.65013,5.65664,205000000.0
2007-03-12 15:15:00,5.65692,5.66078,5.6554,5.66032,198000000.0
2007-03-12 15:30:00,5.66102,5.66126,5.65439,5.65497,182000000.0
2007-03-12 15:45:00,5.65513,5.65724,5.65359,5.65573,230000000.0
2007-03-12 16:00:00,5.65554,5.65592,5.65202,5.65326,195000000.0
2007-03-12 16:15:00,5.6531,5.65525,5.65174,5.65335,182000000.0
2007-03-12 16:30:00,5.65359,5.65487,5.64738,5.64788,217000000.0
2007-03-12 16:45:00,5.64744,5.65001,5.64563,5.64791,177000000.0
2007-03-12 17:00:00,5.64914,5.64914,5.64069,5.64262,192000000.0
2007-03-12 17:15:00,5.64265,5.64443,5.64137,5.64367,188000000.0
2007-03-12 17:30:00,5.64353,5.64519,5.64172,5.64424,203000000.0
2007-03-12 17:45:00,5.64407,5.64514,5.64123,5.64265,212000000.0
2007-03-12 18:00:00,5.64209,5.64663,5.64151,5.64663,203000000.0
2007-03-12 18:15:00,5.64531,5.64727,5.64136,5.64307,191000000.0
2007-03-12 18:30:00,5.64263,5.64597,5.64205,5.64439,208000000.0
2007-03-12 18:45:00,5.64457,5.64781,5.64338,5.64605,200000000.0
2007-03-12 19:00:00,5.64757,5.64825,5.64526,5.64671,214000000.0
2007-03-12 19:15:00,5.64657,5.64688,5.64347,5.64455,195000000.0
2007-03-12 19:30:00,5.64552,5.64627,5.64265,5.64401,199000000.0
2007-03-12 19:45:00,5.64385,5.64657,5.64298,5.64467,209000000.0
2007-03-12 20:00:00,5.64493,5.64598,5.64346,5.64539,198000000.0
2007-03-12 20:15:00,5.64448,5.64845,5.64406,5.64621,192000000.0
2007-03-12 20:30:00,5.64712,5.64874,5.64263,5.64263,218000000.0
2007-03-12 20:45:00,5.64278,5.64587,5.6372,5.64445,194000000.0
2007-03-12 21:00:00,5.64353,5.64384,5.64133,5.64238,200000000.0
2007-03-12 21:15:00,5.64205,5.64369,5.63952,5.64027,178000000.0
2007-03-12 21:30:00,5.64079,5.64212,5.63912,5.64115,212000000.0
2007-03-12 21:45:00,5.64074,5.64254,5.63967,5.64141,196000000.0
2007-03-12 22:00:00,5.64076,5.64305,5.63918,5.64003,210000000.0
2007-03-12 22:15:00,5.63958,5.64265,5.63943,5.64119,201000000.0
2007-03-12 22:30:00,5.64132,5.64293,5.6399,5.6417,179000000.0
2007-03-12 22:45:00,5.64135,5.64362,5.64048,5.64315,202000000.0
2007-03-12 23:00:00,5.64166,5.6443,5.64096,5.64257,194000000.0
2007-03-12 23:15:00,5.64256,5.64393,5.64126,5.6425,195000000.0
2007-03-12 23:30:00,5.64253,5.64405,5.64186,5.64308,214000000.0
2007-03-12 23:45:00,5.6427,5.64438,5.63974,5.64015,219000000.0
2007-03-13 00:00:00,5.64061,5.6428,5.63906,5.63978,195000000.0
2007-03-13 00:15:00,5.6394,5.64193,5.6385,5.64091,191000000.0
2007-03-13 00:30:00,5.64213,5.64313,5.64055,5.64195,205000000.0
2007-03-13 00:45:00,5.64213,5.64283,5.63984,5.64128,189000000.0
2007-03-13 01:00:00,5.64093,5.64318,5.63918,5.64068,188000000.0
2007-03-13 01:15:00,5.64113,5.64241,5.63868,5.64055,192000000.0
2007-03-13 01:30:00,5.64029,5.64198,5.63952,5.63993,211000000.0
2007-03-13 01:45:00,5.63961,5.6438,5.63859,5.64332,196000000.0
2007-03-13 02:00:00,5.6428,5.6455,5.64216,5.64268,216000000.0
2007-03-13 02:15:00,5.64261,5.645,5.64134,5.64468,203000000.0
2007-03-13 02:30:00,5.64527,5.64569,5.64221,5.64408,204000000.0
2007-03-13 02:45:00,5.64414,5.64591,5.64225,5.6453,200000000.0
2007-03-13 03:00:00,5.64484,5.64741,5.64355,5.64577,215000000.0
2007-03-13 03:15:00,5.6453,5.64623,5.6434,5.6442,183000000.0
2007-03-13 03:30:00,5.64382,5.64568,5.64205,5.64336,210000000.0
2007-03-13 03:45:00,5.64287,5.64449,5.64122,5.6436,190000000.0
2007-03-13 04:00:00,5.64362,5.64478,5.64097,5.64171,213000000.0
2007-03-13 04:15:00,5.64199,5.64363,5.6404,5.64171,172000000.0
2007-03-13 04:30:00,5.64211,5.64357,5.64054,5.64272,184000000.0
2007-03-13 04:45:00,5.64296,5.64368,5.64117,5.64359,199000000.0
2007-03-13 05:00:00,5.64287,5.6436,5.6409,5.64169,193000000.0
2007-03-13 05:15:00,5.64176,5.64418,5.64176,5.64289,212000000.0
2007-03-13 05:30:00,5.64298,5.645,5.64145,5.64297,215000000.0
2007-03-13 05:45:00,5.64305,5.64425,5.64152,5.64348,209000000.0
2007-03-13 06:00:00,5.64363,5.645,5.64218,5.64415,231000000.0
2007-03-13 06:15:00,5.64337,5.6449,5.64279,5.64408,208000000.0
2007-03-13 06:30:00,5.64443,5.64465,5.64248,5.64411,201000000.0
2007-03-13 06:45:00,5.64409,5.64462,5.64251,5.64366,189000000.0
2007-03-13 07:00:00,5.64329,5.64436,5.64211,5.64428,199000000.0
2007-03-13 07:15:00,5.64428,5.64474,5.64205,5.64367,234000000.0
2007-03-13 07:30:00,5.64357,5.64612,5.64321,5.64569,179000000.0
2007-03-13 07:45:00,5.64479,5.649,5.64479,5.64758,188000000.0
2007-03-13 08:00:00,5.64764,5.64873,5.64671,5.64782,196000000.0
2007-03-13 08:15:00,5.6473,5.65133,5.64685,5.64921,179000000.0
2007-03-13 08:30:00,5.64942,5.65101,5.64744,5.64841,176000000.0
2007-03-13 08:45:00,5.64896,5.65019,5.64645,5.64937,227000000.0
2007-03-13 09:00:00,5.64859,5.65337,5.64859,5.65219,195000000.0
2007-03-13 09:15:00,5.65177,5.65388,5.64984,5.65211,214000000.0
2007-03-13 09:30:00,5.65283,5.65364,5.64995,5.65129,228000000.0
2007-03-13 09:45:00,5.65114,5.65295,5.64947,5.65188,218000000.0
2007-03-13 10:00:00,5.6508,5.65288,5.64817,5.65047,195000000.0
2007-03-13 10:15:00,5.65093,5.65373,5.6498,5.65152,194000000.0
2007-03-13 10:30:00,5.65178,5.65705,5.65086,5.65602,191000000.0
2007-03-13 10:45:00,5.6544,5.65545,5.65142,5.6526,176000000.0
2007-03-13 11:00:00,5.65204,5.65414,5.65161,5.65215,199000000.0
2007-03-13 11:15:00,5.65323,5.65397,5.65157,5.65252,203000000.0
2007-03-13 11:30:00,5.65266,5.65574,5.65135,5.65431,198000000.0
2007-03-13 11:45:00,5.65428,5.65559,5.65316,5.65462,182000000.0
2007-03-13 12:00:00,5.65303,5.65381,5.64682,5.64836,187000000.0
2007-03-13 12:15:00,5.64821,5.64935,5.64692,5.64862,183000000.0
2007-03-13 12:30:00,5.64902,5.65119,5.64794,5.6508,195000000.0
2007-03-13 12:45:00,5.65007,5.65255,5.6487,5.65125,193000000.0
2007-03-13 13:00:00,5.64935,5.65073,5.64446,5.6459,237000000.0
2007-03-13 13:15:00,5.64574,5.64593,5.64198,5.64496,203000000.0
2007-03-13 13:30:00,5.64432,5.64522,5.64123,5.64265,175000000.0
2007-03-13 13:45:00,5.64362,5.64433,5.64091,5.64378,181000000.0
2007-03-13 14:00:00,5.64394,5.64687,5.64216,5.64448,188000000.0
2007-03-13 14:15:00,5.64508,5.64708,5.64172,5.64481,193000000.0
2007-03-13 14:30:00,5.64262,5.64496,5.6342,5.63824,200000000.0
2007-03-13 14:45:00,5.63952,5.64066,5.6328,5.63549,187000000.0
2007-03-13 15:00:00,5.63411,5.6355,5.62851,5.63001,205000000.0
2007-03-13 15:15:00,5.63048,5.63483,5.62937,5.63053,198000000.0
2007-03-13 15:30:00,5.63194,5.63271,5.62883,5.63191,182000000.0
2007-03-13 15:45:00,5.63253,5.63559,5.63152,5.63377,230000000.0
2007-03-13 16:00:00,5.63339,5.63682,5.6329,5.63605,195000000.0
2007-03-13 16:15:00,5.63603,5.64055,5.63524,5.63943,182000000.0
2007-03-13 16:30:00,5.64127,5.64162,5.63523,5.63717,217000000.0
2007-03-13 16:45:00,5.63688,5.64063,5.63491,5.63874,177000000.0
2007-03-13 17:00:00,5.63988,5.64083,5.63816,5.63861,192000000.0
2007-03-13 17:15:00,5.63783,5.6406,5.63725,5.63927,188000000.0
2007-03-13 17:30:00,5.63996,5.64211,5.63845,5.64008,203000000.0
2007-03-13 17:45:00,5.6393,5.64116,5.63626,5.63888,212000000.0
2007-03-13 18:00:00,5.63816,5.64471,5.63663,5.63931,203000000.0
2007-03-13 18:15:00,5.63908,5.64017,5.63105,5.63427,191000000.0
2007-03-13 18:30:00,5.63409,5.63838,5.63301,5.63404,208000000.0
2007-03-13 18:45:00,5.63418,5.63641,5.63248,5.63421,200000000.0
2007-03-13 19:00:00,5.63439,5.63453,5.63,5.631,214000000.0
2007-03-13 19:15:00,5.63134,5.63478,5.63055,5.6334,195000000.0
2007-03-13 19:30:00,5.63256,5.63546,5.62996,5.63419,199000000.0
2007-03-13 19:45:00,5.63369,5.63595,5.6324,5.63344,209000000.0
2007-03-13 20:00:00,5.6335,5.6344,5.62945,5.63054,198000000.0
2007-03-13 20:15:00,5.63243,5.6357,5.63127,5.63457,192000000.0
2007-03-13 20:30:00,5.63264,5.63738,5.63264,5.63732,218000000.0
2007-03-13 20:45:00,5.63725,5.64041,5.63666,5.64041,194000000.0
2007-03-13 21:00:00,5.6394,5.64142,5.63801,5.64048,200000000.0
2007-03-13 21:15:00,5.64094,5.64141,5.63798,5.63966,178000000.0
2007-03-13 21:30:00,5.63853,5.6413,5.63825,5.6413,212000000.0
2007-03-13 21:45:00,5.64006,5.64251,5.64006,5.64167,196000000.0
2007-03-13 22:00:00,5.64138,5.64274,5.63759,5.63916,210000000.0
2007-03-13 22:15:00,5.63872,5.64022,5.63797,5.64016,201000000.0
2007-03-13 22:30:00,5.63953,5.64155,5.63869,5.63956,179000000.0
2007-03-13 22:45:00,5.63979,5.64049,5.63805,5.6395,202000000.0
2007-03-13 23:00:00,5.63976,5.6405,5.63808,5.63853,194000000.0
2007-03-13 23:15:00,5.63816,5.6404,5.63658,5.63666,195000000.0
2007-03-13 23:30:00,5.63711,5.63743,5.63475,5.63618,214000000.0
2007-03-13 23:45:00,5.63616,5.64043,5.63555,5.63957,219000000.0
2007-03-14 00:00:00,5.63838,5.63971,5.63654,5.63676,195000000.0
2007-03-14 00:15:00,5.63774,5.63941,5.63679,5.63809,191000000.0
2007-03-14 00:30:00,5.63784,5.63933,5.63717,5.63855,205000000.0
2007-03-14 00:45:00,5.63939,5.64133,5.63675,5.6408,189000000.0
2007-03-14 01:00:00,5.6406,5.64127,5.63827,5.63981,188000000.0
2007-03-14 01:15:00,5.63954,5.64196,5.63825,5.64015,192000000.0
2007-03-14 01:30:00,5.64106,5.64383,5.63959,5.64246,211000000.0
2007-03-14 01:45:00,5.64301,5.64423,5.64203,5.64249,196000000.0
2007-03-14 02:00:00,5.64288,5.64362,5.64025,5.64177,216000000.0
2007-03-14 02:15:00,5.64305,5.64305,5.63904,5.64074,203000000.0
2007-03-14 02:30:00,5.64059,5.6418,5.63784,5.64012,204000000.0
2007-03-14 02:45:00,5.63982,5.64098,5.6376,5.64007,200000000.0
2007-03-14 03:00:00,5.63958,5.64154,5.63873,5.63896,215000000.0
2007-03-14 03:15:00,5.63845,5.64078,5.63755,5.63816,183000000.0
2007-03-14 03:30:00,5.63862,5.64141,5.63793,5.64036,210000000.0
2007-03-14 03:45:00,5.64106,5.64262,5.64002,5.64208,190000000.0
2007-03-14 04:00:00,5.64203,5.64384,5.64114,5.64149,213000000.0
2007-03-14 04:15:00,5.6423,5.64387,5.64089,5.6422,172000000.0
2007-03-14 04:30:00,5.64305,5.64385,5.64154,5.64318,184000000.0
2007-03-14 04:45:00,5.64219,5.64367,5.64116,5.64219,199000000.0
2007-03-14 05:00:00,5.64173,5.64264,5.64049,5.64199,193000000.0
2007-03-14 05:15:00,5.64258,5.64258,5.63984,5.64158,212000000.0
2007-03-14 05:30:00,5.6415,5.64198,5.6393,5.63997,215000000.0
2007-03-14 05:45:00,5.63961,5.64104,5.63875,5.64007,209000000.0
2007-03-14 06:00:00,5.63998,5.64092,5.63799,5.63877,231000000.0
2007-03-14 06:15:00,5.63811,5.63942,5.63657,5.63755,208000000.0
2007-03-14 06:30:00,5.63776,5.63967,5.63679,5.63812,201000000.0
2007-03-14 06:45:00,5.63747,5.64091,5.63648,5.64017,189000000.0
2007-03-14 07:00:00,5.63891,5.64137,5.63787,5.63926,199000000.0
2007-03-14 07:15:00,5.63845,5.64002,5.63687,5.63853,234000000.0
2007-03-14 07:30:00,5.63829,5.64076,5.63714,5.63943,179000000.0
2007-03-14 07:45:00,5.63976,5.64099,5.63754,5.63957,188000000.0
2007-03-14 08:00:00,5.63728,5.6412,5.63692,5.64082,196000000.0
2007-03-14 08:15:00,5.64045,5.64209,5.63923,5.6399,179000000.0
2007-03-14 08:30:00,5.64,5.64541,5.63746,5.64536,176000000.0
2007-03-14 08:45:00,5.6436,5.64512,5.63358,5.6346,227000000.0
2007-03-14 09:00:00,5.63434,5.6386,5.63377,5.63787,195000000.0
2007-03-14 09:15:00,5.63853,5.63982,5.63427,5.63829,214000000.0
2007-03-14 09:30:00,5.63879,5.64348,5.63818,5.64004,228000000.0
2007-03-14 09:45:00,5.64008,5.64194,5.63816,5.63978,218000000.0
2007-03-14 10:00:00,5.63999,5.64135,5.63727,5.63869,195000000.0
2007-03-14 10:15:00,5.638,5.6401,5.63508,5.63732,194000000.0
2007-03-14 10:30:00,5.63757,5.63757,5.63297,5.63575,191000000.0
2007-03-14 10:45:00,5.63673,5.64076,5.6356,5.63921,176000000.0
2007-03-14 11:00:00,5.63834,5.64133,5.63738,5.64133,199000000.0
2007-03-14 11:15:00,5.64112,5.64351,5.63966,5.64124,203000000.0
2007-03-14 11:30:00,5.64159,5.64388,5.64039,5.64177,198000000.0
2007-03-14 11:45:00,5.64196,5.64352,5.64043,5.64106,182000000.0
2007-03-14 12:00:00,5.64151,5.64522,5.64071,5.64393,187000000.0
2007-03-14 12:15:00,5.64344,5.64479,5.64216,5.64273,183000000.0
2007-03-14 12:30:00,5.64332,5.64551,5.64218,5.64281,195000000.0
2007-03-14 12:45:00,5.64333,5.64404,5.63906,5.64095,193000000.0
2007-03-14 13:00:00,5.64072,5.64337,5.63973,5.64294,237000000.0
2007-03-14 13:15:00,5.64273,5.64788,5.64266,5.64509,203000000.0
2007-03-14 13:30:00,5.64432,5.64709,5.64237,5.64273,175000000.0
2007-03-14 13:45:00,5.64459,5.64469,5.64072,5.6412,181000000.0
2007-03-14 14:00:00,5.6421,5.64282,5.6403,5.64123,188000000.0
2007-03-14 14:15:00,5.64096,5.64262,5.63949,5.64166,193000000.0
2007-03-14 14:30:00,5.64184,5.64808,5.64141,5.64482,200000000.0
2007-03-14 14:45:00,5.64331,5.64522,5.64192,5.64368,187000000.0
2007-03-14 15:00:00,5.64394,5.64558,5.63896,5.64535,205000000.0
2007-03-14 15:15:00,5.64554,5.64622,5.64236,5.64435,198000000.0
2007-03-14 15:30:00,5.64332,5.64587,5.64025,5.64404,182000000.0
2007-03-14 15:45:00,5.64285,5.64416,5.63931,5.64073,230000000.0
2007-03-14 16:00:00,5.64034,5.64096,5.63507,5.63776,195000000.0
2007-03-14 16:15:00,5.63586,5.63634,5.63019,5.6308,182000000.0
2007-03-14 16:30:00,5.63101,5.63357,5.62519,5.63097,217000000.0
2007-03-14 16:45:00,5.62984,5.63196,5.62716,5.6307,177000000.0
2007-03-14 17:00:00,5.63062,5.63214,5.62722,5.62863,192000000.0
2007-03-14 17:15:00,5.62963,5.63092,5.62569,5.62748,188000000.0
2007-03-14 17:30:00,5.62661,5.63075,5.62584,5.62814,203000000.0
2007-03-14 17:45:00,5.62746,5.62874,5.62345,5.62718,212000000.0
2007-03-14 18:00:00,5.62628,5.6266,5.61822,5.6199,203000000.0
2007-03-14 18:15:00,5.61918,5.62269,5.61881,5.62007,191000000.0
2007-03-14 18:30:00,5.62199,5.62548,5.62067,5.6223,208000000.0
2007-03-14 18:45:00,5.62276,5.62517,5.61987,5.62412,200000000.0
2007-03-14 19:00:00,5.6248,5.6264,5.62296,5.6255,214000000.0
2007-03-14 19:15:00,5.62598,5.63062,5.62422,5.6274,195000000.0
2007-03-14 19:30:00,5.62748,5.62921,5.62511,5.62741,199000000.0
2007-03-14 19:45:00,5.62875,5.62939,5.62517,5.62621,209000000.0
2007-03-14 20:00:00,5.62755,5.62891,5.62596,5.6281,198000000.0
2007-03-14 20:15:00,5.62897,5.63101,5.62543,5.62614,192000000.0
2007-03-14 20:30:00,5.626,5.6299,5.62492,5.62803,218000000.0
2007-03-14 20:45:00,5.6285,5.62988,5.625,5.6255,194000000.0
2007-03-14 21:00:00,5.62552,5.63015,5.62515,5.62844,200000000.0
2007-03-14 21:15:00,5.62815,5.63175,5.62583,5.63016,178000000.0
2007-03-14 21:30:00,5.62926,5.63096,5.62657,5.62847,212000000.0
2007-03-14 21:45:00,5.62796,5.62862,5.62437,5.62579,196000000.0
2007-03-14 22:00:00,5.62607,5.62684,5.62474,5.62607,210000000.0
2007-03-14 22:15:00,5.62522,5.62868,5.6249,5.62778,201000000.0
2007-03-14 22:30:00,5.62716,5.62774,5.6245,5.62679,179000000.0
2007-03-14 22:45:00,5.62647,5.62921,5.62503,5.62828,202000000.0
2007-03-14 23:00:00,5.62871,5.62871,5.62468,5.62657,194000000.0
2007-03-14 23:15:00,5.6259,5.62836,5.62525,5.62831,195000000.0
2007-03-14 23:30:00,5.62825,5.62917,5.62647,5.62802,214000000.0
2007-03-14 23:45:00,5.62822,5.63092,5.6271,5.62982,219000000.0
2007-03-15 00:00:00,5.62954,5.63122,5.62822,5.62939,195000000.0
2007-03-15 00:15:00,5.62999,5.63108,5.6285,5.63047,191000000.0
2007-03-15 00:30:00,5.63067,5.63085,5.62811,5.62835,205000000.0
2007-03-15 00:45:00,5.62938,5.63169,5.62812,5.63119,189000000.0
2007-03-15 01:00:00,5.63121,5.63157,5.62421,5.62607,188000000.0
2007-03-15 01:15:00,5.62622,5.63119,5.62489,5.62958,192000000.0
2007-03-15 01:30:00,5.62997,5.6313,5.62569,5.6272,211000000.0
2007-03-15 01:45:00,5.62625,5.62751,5.62214,5.62214,196000000.0
2007-03-15 02:00:00,5.62324,5.62874,5.62208,5.62751,216000000.0
2007-03-15 02:15:00,5.62716,5.62925,5.62548,5.628,203000000.0
2007-03-15 02:30:00,5.62709,5.63053,5.62674,5.62751,204000000.0
2007-03-15 02:45:00,5.62741,5.62826,5.62465,5.62527,200000000.0
2007-03-15 03:00:00,5.62624,5.6271,5.62406,5.62534,215000000.0
2007-03-15 03:15:00,5.62485,5.62726,5.62439,5.62662,183000000.0
2007-03-15 03:30:00,5.62805,5.62805,5.62527,5.62707,210000000.0
2007-03-15 03:45:00,5.62573,5.62833,5.62573,5.6275,190000000.0
2007-03-15 04:00:00,5.62729,5.62826,5.62513,5.62601,213000000.0
2007-03-15 04:15:00,5.62618,5.62764,5.62435,5.62506,172000000.0
2007-03-15 04:30:00,5.62583,5.62651,5.62451,5.62535,184000000.0
2007-03-15 04:45:00,5.62576,5.62704,5.62474,5.62563,199000000.0
2007-03-15 05:00:00,5.62615,5.62687,5.6246,5.62491,193000000.0
2007-03-15 05:15:00,5.62611,5.62727,5.625,5.62646,212000000.0
2007-03-15 05:30:00,5.62524,5.62759,5.6249,5.62636,215000000.0
2007-03-15 05:45:00,5.62576,5.62729,5.6241,5.62502,209000000.0
2007-03-15 06:00:00,5.62516,5.62728,5.62412,5.62515,231000000.0
2007-03-15 06:15:00,5.62505,5.62747,5.62437,5.62582,208000000.0
2007-03-15 06:30:00,5.62694,5.62816,5.62582,5.62612,201000000.0
2007-03-15 06:45:00,5.62619,5.62736,5.62502,5.62583,189000000.0
2007-03-15 07:00:00,5.62564,5.62751,5.62495,5.62713,199000000.0
2007-03-15 07:15:00,5.62702,5.62806,5.62531,5.6255,234000000.0
2007-03-15 07:30:00,5.62603,5.6277,5.62525,5.62634,179000000.0
2007-03-15 07:45:00,5.62645,5.62846,5.6248,5.62792,188000000.0
2007-03-15 08:00:00,5.62861,5.62892,5.62591,5.6268,196000000.0
2007-03-15 08:15:00,5.62668,5.62948,5.62668,5.62712,179000000.0
2007-03-15 08:30:00,5.62756,5.63056,5.62602,5.62603,176000000.0
2007-03-15 08:45:00,5.62686,5.62932,5.62579,5.62932,227000000.0
2007-03-15 09:00:00,5.62854,5.63031,5.62505,5.62664,195000000.0
2007-03-15 09:15:00,5.62504,5.63328,5.62484,5.6322,214000000.0
2007-03-15 09:30:00,5.6317,5.63377,5.62968,5.63199,228000000.0
2007-03-15 09:45:00,5.63267,5.63287,5.62926,5.63153,218000000.0
2007-03-15 10:00:00,5.63188,5.63671,5.62996,5.63671,195000000.0
2007-03-15 10:15:00,5.63705,5.63705,5.63315,5.63469,194000000.0
2007-03-15 10:30:00,5.63592,5.63632,5.6311,5.63268,191000000.0
2007-03-15 10:45:00,5.63201,5.63561,5.63118,5.63441,176000000.0
2007-03-15 11:00:00,5.63458,5.63853,5.63389,5.63642,199000000.0
2007-03-15 11:15:00,5.63707,5.64075,5.63471,5.63504,203000000.0
2007-03-15 11:30:00,5.63524,5.63596,5.63249,5.63493,198000000.0
2007-03-15 11:45:00,5.63604,5.63663,5.63241,5.63325,182000000.0
2007-03-15 12:00:00,5.63315,5.63625,5.63172,5.63433,187000000.0
2007-03-15 12:15:00,5.63473,5.63516,5.63129,5.63343,183000000.0
2007-03-15 12:30:00,5.634,5.63522,5.63203,5.6335,195000000.0
2007-03-15 12:45:00,5.63418,5.6364,5.63315,5.63407,193000000.0
2007-03-15 13:00:00,5.63421,5.63573,5.63199,5.63418,237000000.0
2007-03-15 13:15:00,5.63376,5.63517,5.62921,5.6306,203000000.0
2007-03-15 13:30:00,5.631,5.6321,5.6279,5.62859,175000000.0
2007-03-15 13:45:00,5.62941,5.63131,5.62787,5.62984,181000000.0
2007-03-15 14:00:00,5.63024,5.63161,5.62829,5.63068,188000000.0
2007-03-15 14:15:00,5.6296,5.63276,5.62882,5.63113,193000000.0
2007-03-15 14:30:00,5.63286,5.6344,5.62319,5.62988,200000000.0
2007-03-15 14:45:00,5.63005,5.63142,5.62721,5.62896,187000000.0
2007-03-15 15:00:00,5.62891,5.6334,5.62261,5.62687,205000000.0
2007-03-15 15:15:00,5.62564,5.62838,5.61991,5.62467,198000000.0
2007-03-15 15:30:00,5.62459,5.628,5.62295,5.62467,182000000.0
2007-03-15 15:45:00,5.62579,5.62929,5.62448,5.62618,230000000.0
2007-03-15 16:00:00,5.62577,5.62759,5.62479,5.62595,195000000.0
2007-03-15 16:15:00,5.62657,5.62707,5.62297,5.62528,182000000.0
2007-03-15 16:30:00,5.62556,5.62758,5.62342,5.62523,217000000.0
2007-03-15 16:45:00,5.62457,5.62605,5.61845,5.62148,177000000.0
2007-03-15 17:00:00,5.62179,5.62515,5.62071,5.62317,192000000.0
2007-03-15 17:15:00,5.62192,5.623,5.61647,5.61861,188000000.0
2007-03-15 17:30:00,5.61924,5.62047,5.61605,5.61861,203000000.0
2007-03-15 17:45:00,5.61903,5.62085,5.61669,5.61669,212000000.0
2007-03-15 18:00:00,5.61709,5.623,5.61632,5.61842,203000000.0
2007-03-15 18:15:00,5.61709,5.62353,5.61593,5.62186,191000000.0
2007-03-15 18:30:00,5.62095,5.6254,5.6202,5.62372,208000000.0
2007-03-15 18:45:00,5.62415,5.6257,5.62187,5.62515,200000000.0
2007-03-15 19:00:00,5.62533,5.62668,5.62297,5.62438,214000000.0
2007-03-15 19:15:00,5.62124,5.62464,5.62108,5.62361,195000000.0
2007-03-15 19:30:00,5.62229,5.6233,5.61999,5.6233,199000000.0
2007-03-15 19:45:00,5.62267,5.62534,5.62217,5.62393,209000000.0
2007-03-15 20:00:00,5.62425,5.6252,5.62229,5.62341,198000000.0
2007-03-15 20:15:00,5.62292,5.62435,5.6213,5.62376,192000000.0
2007-03-15 20:30:00,5.6218,5.62406,5.62093,5.62364,218000000.0
2007-03-15 20:45:00,5.62383,5.62456,5.62233,5.62327,194000000.0
2007-03-15 21:00:00,5.62297,5.62455,5.62164,5.62172,200000000.0
2007-03-15 21:15:00,5.62288,5.62376,5.62152,5.62279,178000000.0
2007-03-15 21:30:00,5.62338,5.62397,5.6216,5.62366,212000000.0
2007-03-15 21:45:00,5.62221,5.62374,5.62065,5.62085,196000000.0
2007-03-15 22:00:00,5.62243,5.62328,5.62135,5.62135,210000000.0
2007-03-15 22:15:00,5.6224,5.62347,5.62088,5.62232,201000000.0
2007-03-15 22:30:00,5.62209,5.62248,5.61994,5.62075,179000000.0
2007-03-15 22:45:00,5.62171,5.62251,5.61993,5.62127,202000000.0
2007-03-15 23:00:00,5.62106,5.6232,5.62006,5.62052,194000000.0
2007-03-15 23:15:00,5.62086,5.62181,5.61839,5.62029,195000000.0
2007-03-15 23:30:00,5.62047,5.62296,5.62001,5.62145,214000000.0
2007-03-15 23:45:00,5.62156,5.62253,5.61977,5.62114,219000000.0
2007-03-16 00:00:00,5.62106,5.6224,5.61987,5.6217,195000000.0
2007-03-16 00:15:00,5.62142,5.6232,5.62043,5.62157,191000000.0
2007-03-16 00:30:00,5.62296,5.62308,5.62014,5.62141,205000000.0
2007-03-16 00:45:00,5.62148,5.62217,5.61931,5.61966,189000000.0
2007-03-16 01:00:00,5.61921,5.62095,5.6162,5.61737,188000000.0
2007-03-16 01:15:00,5.61717,5.61829,5.60406,5.60613,192000000.0
2007-03-16 01:30:00,5.60707,5.60875,5.6023,5.60538,211000000.0
2007-03-16 01:45:00,5.60487,5.60832,5.60229,5.60323,196000000.0
2007-03-16 02:00:00,5.60249,5.6057,5.6008,5.60219,216000000.0
2007-03-16 02:15:00,5.60331,5.6056,5.60124,5.60302,203000000.0
2007-03-16 02:30:00,5.60283,5.6064,5.60148,5.60195,204000000.0
2007-03-16 02:45:00,5.60221,5.60384,5.59736,5.5993,200000000.0
2007-03-16 03:00:00,5.59919,5.60156,5.59543,5.59656,215000000.0
2007-03-16 03:15:00,5.59567,5.60161,5.59516,5.59859,183000000.0
2007-03-16 03:30:00,5.59912,5.60047,5.59549,5.59931,210000000.0
2007-03-16 03:45:00,5.59769,5.59848,5.5925,5.59494,190000000.0
2007-03-16 04:00:00,5.59602,5.59602,5.58827,5.5912,213000000.0
2007-03-16 04:15:00,5.5924,5.59737,5.59054,5.59589,172000000.0
2007-03-16 04:30:00,5.59678,5.59832,5.59401,5.59767,184000000.0
2007-03-16 04:45:00,5.59717,5.5988,5.59609,5.59693,199000000.0
2007-03-16 05:00:00,5.59742,5.59769,5.59525,5.5957,193000000.0
2007-03-16 05:15:00,5.5962,5.5982,5.5942,5.59566,212000000.0
2007-03-16 05:30:00,5.59438,5.5958,5.59265,5.59275,215000000.0
2007-03-16 05:45:00,5.5942,5.59834,5.59262,5.59742,209000000.0
2007-03-16 06:00:00,5.59757,5.60001,5.59651,5.59831,231000000.0
2007-03-16 06:15:00,5.59751,5.59987,5.5966,5.59926,208000000.0
2007-03-16 06:30:00,5.59933,5.60081,5.59821,5.5988,201000000.0
2007-03-16 06:45:00,5.59944,5.60053,5.59777,5.59891,189000000.0
2007-03-16 07:00:00,5.59852,5.5994,5.59593,5.59671,199000000.0
2007-03-16 07:15:00,5.59815,5.59847,5.59642,5.59818,234000000.0
2007-03-16 07:30:00,5.59821,5.59915,5.59631,5.59861,179000000.0
2007-03-16 07:45:00,5.5983,5.59933,5.59619,5.59933,188000000.0
2007-03-16 08:00:00,5.59878,5.60156,5.59782,5.6003,196000000.0
2007-03-16 08:15:00,5.59977,5.60171,5.59924,5.60083,179000000.0
2007-03-16 08:30:00,5.60115,5.60322,5.5995,5.60023,176000000.0
2007-03-16 08:45:00,5.60013,5.60091,5.59295,5.59295,227000000.0
2007-03-16 09:00:00,5.59252,5.59704,5.59193,5.59542,195000000.0
2007-03-16 09:15:00,5.59397,5.59679,5.59276,5.59328,214000000.0
2007-03-16 09:30:00,5.59467,5.59572,5.58971,5.59283,228000000.0
2007-03-16 09:45:00,5.59408,5.59558,5.59009,5.59121,218000000.0
2007-03-16 10:00:00,5.59292,5.59659,5.59135,5.59611,195000000.0
2007-03-16 10:15:00,5.59554,5.59675,5.58652,5.58873,194000000.0
2007-03-16 10:30:00,5.58916,5.59369,5.58656,5.59356,191000000.0
2007-03-16 10:45:00,5.59304,5.59463,5.59003,5.59092,176000000.0
2007-03-16 11:00:00,5.58961,5.59277,5.58762,5.58932,199000000.0
2007-03-16 11:15:00,5.58904,5.58928,5.58274,5.585,203000000.0
2007-03-16 11:30:00,5.58405,5.5878,5.58263,5.58685,198000000.0
2007-03-16 11:45:00,5.58668,5.58839,5.5839,5.58799,182000000.0
2007-03-16 12:00:00,5.58713,5.58862,5.58006,5.58295,187000000.0
2007-03-16 12:15:00,5.58305,5.58544,5.58133,5.58544,183000000.0
2007-03-16 12:30:00,5.58476,5.58547,5.57934,5.58098,195000000.0
2007-03-16 12:45:00,5.58223,5.58307,5.57834,5.57963,193000000.0
2007-03-16 13:00:00,5.5805,5.58347,5.57767,5.58259,237000000.0
2007-03-16 13:15:00,5.58272,5.58413,5.57946,5.5827,203000000.0
2007-03-16 13:30:00,5.58209,5.58337,5.57834,5.58034,175000000.0
2007-03-16 13:45:00,5.57984,5.58368,5.57918,5.58324,181000000.0
2007-03-16 14:00:00,5.58429,5.58498,5.58086,5.58117,188000000.0
2007-03-16 14:15:00,5.58222,5.58335,5.57899,5.58144,193000000.0
2007-03-16 14:30:00,5.58155,5.58517,5.58003,5.58022,200000000.0
2007-03-16 14:45:00,5.58239,5.58433,5.5811,5.58321,187000000.0
2007-03-16 15:00:00,5.58335,5.58511,5.58133,5.58322,205000000.0
2007-03-16 15:15:00,5.5841,5.58932,5.5831,5.58651,198000000.0
2007-03-16 15:30:00,5.58719,5.58792,5.5796,5.58146,182000000.0
2007-03-16 15:45:00,5.58274,5.58499,5.581,5.58499,230000000.0
2007-03-16 16:00:00,5.58375,5.58677,5.58263,5.58547,195000000.0
2007-03-16 16:15:00,5.58587,5.58852,5.58361,5.58581,182000000.0
2007-03-16 16:30:00,5.58599,5.58808,5.58467,5.58568,217000000.0
2007-03-16 16:45:00,5.58562,5.58823,5.58378,5.58657,177000000.0
2007-03-16 17:00:00,5.58715,5.58863,5.58466,5.58574,192000000.0
2007-03-16 17:15:00,5.58497,5.59005,5.58497,5.58875,188000000.0
2007-03-16 17:30:00,5.58844,5.58998,5.58635,5.58869,203000000.0
2007-03-16 17:45:00,5.58826,5.5932,5.58825,5.59042,212000000.0
2007-03-16 18:00:00,5.59084,5.593,5.58849,5.59132,203000000.0
2007-03-16 18:15:00,5.58993,5.59033,5.5867,5.58805,191000000.0
2007-03-16 18:30:00,5.5885,5.58853,5.58494,5.5869,208000000.0
2007-03-16 18:45:00,5.58792,5.59079,5.58617,5.58883,200000000.0
2007-03-16 19:00:00,5.59026,5.59062,5.58737,5.58858,214000000.0
2007-03-16 19:15:00,5.5895,5.59114,5.58812,5.58963,195000000.0
2007-03-16 19:30:00,5.58978,5.59159,5.58835,5.59081,199000000.0
2007-03-16 19:45:00,5.59013,5.59156,5.58888,5.58957,209000000.0
2007-03-16 20:00:00,5.58988,5.59228,5.58897,5.59024,198000000.0
2007-03-16 20:15:00,5.5912,5.59316,5.58789,5.5895,192000000.0
2007-03-16 20:30:00,5.58904,5.5907,5.5882,5.58959,218000000.0
2007-03-16 20:45:00,5.58968,5.59166,5.58905,5.58905,194000000.0
2007-03-16 21:00:00,5.59033,5.59149,5.58896,5.59074,200000000.0
2007-03-16 21:15:00,5.59022,5.59084,5.58795,5.58891,178000000.0
2007-03-16 21:30:00,5.58878,5.58997,5.5874,5.58997,212000000.0
2007-03-16 21:45:00,5.59006,5.59049,5.58796,5.58897,196000000.0
2007-03-16 22:00:00,5.58894,5.58997,5.5859,5.58861,210000000.0
2007-03-16 22:15:00,5.58915,5.58942,5.58515,5.58832,201000000.0
2007-03-16 22:30:00,5.58776,5.58907,5.58652,5.5879,179000000.0
2007-03-16 22:45:00,5.58691,5.58874,5.58574,5.58596,202000000.0
2007-03-19 02:00:00,5.58711,5.58936,5.58609,5.58818,196000000.0
2007-03-19 02:15:00,5.58806,5.58903,5.58605,5.58854,211000000.0
2007-03-19 02:30:00,5.58848,5.5885,5.58562,5.58745,192000000.0
2007-03-19 02:45:00,5.58725,5.58725,5.58317,5.58448,188000000.0
2007-03-19 03:00:00,5.58525,5.5888,5.584,5.58844,189000000.0
2007-03-19 03:15:00,5.58825,5.59092,5.58601,5.59063,205000000.0
2007-03-19 03:30:00,5.59006,5.59295,5.58956,5.59151,191000000.0
2007-03-19 03:45:00,5.59023,5.59258,5.58771,5.59079,195000000.0
2007-03-19 04:00:00,5.59101,5.59556,5.58936,5.59434,219000000.0
2007-03-19 04:15:00,5.59546,5.59549,5.59029,5.59126,214000000.0
2007-03-19 04:30:00,5.59077,5.59255,5.58942,5.59174,195000000.0
2007-03-19 04:45:00,5.59115,5.59208,5.58827,5.58943,194000000.0
2007-03-19 05:00:00,5.58798,5.59122,5.58725,5.58978,202000000.0
2007-03-19 05:15:00,5.58895,5.59068,5.58795,5.58931,179000000.0
2007-03-19 05:30:00,5.589,5.59145,5.58651,5.58985,201000000.0
2007-03-19 05:45:00,5.59102,5.59329,5.59003,5.59052,210000000.0
2007-03-19 06:00:00,5.5906,5.59271,5.5881,5.5881,196000000.0
2007-03-19 06:15:00,5.58896,5.59181,5.58814,5.59085,212000000.0
2007-03-19 06:30:00,5.59064,5.59407,5.59027,5.59179,178000000.0
2007-03-19 06:45:00,5.59189,5.59349,5.59099,5.59331,200000000.0
2007-03-19 07:00:00,5.59277,5.59303,5.59074,5.59101,194000000.0
2007-03-19 07:15:00,5.5909,5.59309,5.5908,5.5913,218000000.0
2007-03-19 07:30:00,5.59138,5.59319,5.59038,5.5925,192000000.0
2007-03-19 07:45:00,5.59289,5.59459,5.59134,5.59419,198000000.0
2007-03-19 08:00:00,5.59316,5.59472,5.59074,5.59151,209000000.0
2007-03-19 08:15:00,5.59292,5.59552,5.59141,5.59552,199000000.0
2007-03-19 08:30:00,5.59478,5.59785,5.59442,5.59583,195000000.0
2007-03-19 08:45:00,5.59715,5.5974,5.59425,5.59663,214000000.0
2007-03-19 09:00:00,5.59654,5.60007,5.59545,5.59984,200000000.0
2007-03-19 09:15:00,5.59849,5.59964,5.59619,5.5966,208000000.0
2007-03-19 09:30:00,5.59706,5.60075,5.59519,5.59793,191000000.0
2007-03-19 09:45:00,5.59807,5.59981,5.59125,5.59229,203000000.0
2007-03-19 10:00:00,5.59252,5.59428,5.58672,5.58735,212000000.0
2007-03-19 10:15:00,5.58711,5.59049,5.58691,5.58839,203000000.0
2007-03-19 10:30:00,5.58833,5.59,5.58649,5.58968,188000000.0
2007-03-19 10:45:00,5.59072,5.59521,5.58869,5.59233,192000000.0
2007-03-19 11:00:00,5.59193,5.59379,5.59056,5.59218,177000000.0
2007-03-19 11:15:00,5.59064,5.59482,5.59025,5.59124,217000000.0
2007-03-19 11:30:00,5.59156,5.59513,5.59069,5.59295,182000000.0
2007-03-19 11:45:00,5.59398,5.59898,5.59226,5.5984,195000000.0
2007-03-19 12:00:00,5.59936,5.6023,5.59633,5.6005,230000000.0
2007-03-19 12:15:00,5.60059,5.603,5.5984,5.6017,182000000.0
2007-03-19 12:30:00,5.60096,5.60298,5.59865,5.60054,198000000.0
2007-03-19 12:45:00,5.59913,5.60023,5.5941,5.59478,205000000.0
2007-03-19 13:00:00,5.59568,5.59892,5.59465,5.59791,187000000.0
2007-03-19 13:15:00,5.59783,5.59896,5.59634,5.59814,200000000.0
2007-03-19 13:30:00,5.59868,5.59903,5.59594,5.59624,193000000.0
2007-03-19 13:45:00,5.59727,5.59858,5.59434,5.59724,188000000.0
2007-03-19 14:00:00,5.59501,5.59934,5.59445,5.59709,181000000.0
2007-03-19 14:15:00,5.59742,5.59818,5.59312,5.59438,175000000.0
2007-03-19 14:30:00,5.59413,5.5965,5.59207,5.59555,203000000.0
2007-03-19 14:45:00,5.59619,5.59723,5.59331,5.59458,237000000.0
2007-03-19 15:00:00,5.59465,5.5956,5.59148,5.59363,193000000.0
2007-03-19 15:15:00,5.59389,5.59399,5.58981,5.59057,195000000.0
2007-03-19 15:30:00,5.5916,5.59413,5.58949,5.59303,183000000.0
2007-03-19 15:45:00,5.59265,5.59501,5.59038,5.59038,187000000.0
2007-03-19 16:00:00,5.59049,5.59375,5.59049,5.59227,182000000.0
2007-03-19 16:15:00,5.59199,5.59328,5.59023,5.59258,198000000.0
2007-03-19 16:30:00,5.59171,5.59615,5.59153,5.59536,203000000.0
2007-03-19 16:45:00,5.59539,5.59783,5.59424,5.59577,199000000.0
2007-03-19 17:00:00,5.59538,5.59713,5.59311,5.59465,176000000.0
2007-03-19 17:15:00,5.59523,5.59535,5.59173,5.59486,191000000.0
2007-03-19 17:30:00,5.59412,5.59697,5.59224,5.59584,194000000.0
2007-03-19 17:45:00,5.59565,5.59698,5.59337,5.59468,195000000.0
2007-03-19 18:00:00,5.59432,5.59721,5.59321,5.59634,218000000.0
2007-03-19 18:15:00,5.59646,5.5997,5.59405,5.597,228000000.0
2007-03-19 18:30:00,5.59756,5.59813,5.59512,5.5965,214000000.0
2007-03-19 18:45:00,5.59736,5.59823,5.59565,5.59694,195000000.0
2007-03-19 19:00:00,5.59645,5.59887,5.59455,5.59852,227000000.0
2007-03-19 19:15:00,5.59875,5.60136,5.59797,5.60025,176000000.0
2007-03-19 19:30:00,5.59997,5.60127,5.59735,5.59917,179000000.0
2007-03-19 19:45:00,5.59803,5.59915,5.59547,5.59847,196000000.0
2007-03-19 20:00:00,5.59761,5.59854,5.59556,5.59556,188000000.0
2007-03-19 20:15:00,5.59642,5.59723,5.59444,5.59475,179000000.0
2007-03-19 20:30:00,5.59602,5.59727,5.59368,5.59561,234000000.0
2007-03-19 20:45:00,5.59504,5.59605,5.5928,5.59376,199000000.0
2007-03-19 21:00:00,5.59423,5.59482,5.59138,5.59329,189000000.0
2007-03-19 21:15:00,5.59305,5.59433,5.59101,5.59206,201000000.0
2007-03-19 21:30:00,5.59234,5.59489,5.59158,5.5935,208000000.0
2007-03-19 21:45:00,5.59416,5.59606,5.59337,5.59528,231000000.0
2007-03-19 22:00:00,5.59493,5.59736,5.59409,5.59586,209000000.0
2007-03-19 22:15:00,5.59655,5.59725,5.59472,5.59705,215000000.0
2007-03-19 22:30:00,5.59599,5.59662,5.59269,5.5941,212000000.0
2007-03-19 22:45:00,5.59388,5.59475,5.59135,5.59286,193000000.0
2007-03-19 23:00:00,5.59163,5.59378,5.59111,5.59281,199000000.0
2007-03-19 23:15:00,5.59247,5.59386,5.59127,5.59196,184000000.0
2007-03-19 23:30:00,5.59213,5.59387,5.59159,5.59267,172000000.0
2007-03-19 23:45:00,5.59288,5.59386,5.59083,5.59292,213000000.0
2007-03-20 00:00:00,5.59296,5.59386,5.59136,5.59248,190000000.0
2007-03-20 00:15:00,5.59208,5.59379,5.59053,5.59167,210000000.0
2007-03-20 00:30:00,5.592,5.59329,5.58999,5.59094,183000000.0
2007-03-20 00:45:00,5.59051,5.59173,5.58893,5.58934,215000000.0
2007-03-20 01:00:00,5.59001,5.5909,5.58711,5.58982,200000000.0
2007-03-20 01:15:00,5.59,5.59005,5.58727,5.58814,204000000.0
2007-03-20 01:30:00,5.58842,5.58978,5.58715,5.58905,203000000.0
2007-03-20 01:45:00,5.58777,5.59052,5.58714,5.58913,216000000.0
2007-03-20 02:00:00,5.58938,5.58964,5.5877,5.5886,196000000.0
2007-03-20 02:15:00,5.58824,5.59034,5.5879,5.58968,211000000.0
2007-03-20 02:30:00,5.59039,5.59123,5.58748,5.58938,192000000.0
2007-03-20 02:45:00,5.59058,5.59152,5.5887,5.59047,188000000.0
2007-03-20 03:00:00,5.59049,5.59644,5.58998,5.59555,189000000.0
2007-03-20 03:15:00,5.59463,5.59694,5.59338,5.59528,205000000.0
2007-03-20 03:30:00,5.59655,5.598,5.59378,5.59701,191000000.0
2007-03-20 03:45:00,5.5969,5.59799,5.59466,5.59538,195000000.0
2007-03-20 04:00:00,5.59478,5.59599,5.59308,5.59348,219000000.0
2007-03-20 04:15:00,5.59407,5.59776,5.59316,5.59701,214000000.0
2007-03-20 04:30:00,5.59585,5.60068,5.5954,5.60027,195000000.0
2007-03-20 04:45:00,5.59954,5.60366,5.59843,5.59915,194000000.0
2007-03-20 05:00:00,5.59937,5.60095,5.59764,5.59829,202000000.0
2007-03-20 05:15:00,5.59844,5.59903,5.59573,5.59681,179000000.0
2007-03-20 05:30:00,5.59787,5.59853,5.59526,5.59623,201000000.0
2007-03-20 05:45:00,5.59665,5.5986,5.59555,5.59774,210000000.0
2007-03-20 06:00:00,5.59789,5.59992,5.59557,5.59586,196000000.0
2007-03-20 06:15:00,5.59615,5.59784,5.59532,5.5954,212000000.0
2007-03-20 06:30:00,5.59759,5.60115,5.59606,5.60044,178000000.0
2007-03-20 06:45:00,5.59979,5.6,5.59728,5.59831,200000000.0
2007-03-20 07:00:00,5.59764,5.59913,5.5968,5.5968,194000000.0
2007-03-20 07:15:00,5.59751,5.59977,5.59676,5.59748,218000000.0
2007-03-20 07:30:00,5.59836,5.59836,5.59357,5.59492,192000000.0
2007-03-20 07:45:00,5.594,5.59574,5.59247,5.59248,198000000.0
2007-03-20 08:00:00,5.5933,5.59567,5.59255,5.59529,209000000.0
2007-03-20 08:15:00,5.59438,5.59473,5.59204,5.59445,199000000.0
2007-03-20 08:30:00,5.59429,5.5948,5.59057,5.59101,195000000.0
2007-03-20 08:45:00,5.59032,5.59414,5.59029,5.59334,214000000.0
2007-03-20 09:00:00,5.59319,5.59629,5.59257,5.59361,200000000.0
2007-03-20 09:15:00,5.59494,5.59562,5.59045,5.59556,208000000.0
2007-03-20 09:30:00,5.59441,5.59547,5.59066,5.59219,191000000.0
2007-03-20 09:45:00,5.59145,5.59286,5.58987,5.59183,203000000.0
2007-03-20 10:00:00,5.59112,5.59529,5.59084,5.59393,212000000.0
2007-03-20 10:15:00,5.59406,5.59774,5.59334,5.59615,203000000.0
2007-03-20 10:30:00,5.59759,5.59864,5.59454,5.59575,188000000.0
2007-03-20 10:45:00,5.59723,5.59845,5.59509,5.59647,192000000.0
2007-03-20 11:00:00,5.59664,5.59849,5.59477,5.59569,177000000.0
2007-03-20 11:15:00,5.59646,5.59985,5.59494,5.59784,217000000.0
2007-03-20 11:30:00,5.59765,5.60152,5.59658,5.59988,182000000.0
2007-03-20 11:45:00,5.60005,5.60352,5.59899,5.60016,195000000.0
2007-03-20 12:00:00,5.59999,5.60625,5.59875,5.60327,230000000.0
2007-03-20 12:15:00,5.60385,5.60478,5.60026,5.60297,182000000.0
2007-03-20 12:30:00,5.60395,5.60482,5.59999,5.60088,198000000.0
2007-03-20 12:45:00,5.60217,5.60246,5.5985,5.60027,205000000.0
2007-03-20 13:00:00,5.60028,5.60042,5.59696,5.59801,187000000.0
2007-03-20 13:15:00,5.59793,5.59863,5.59529,5.59604,200000000.0
2007-03-20 13:30:00,5.59695,5.60106,5.59564,5.60081,193000000.0
2007-03-20 13:45:00,5.60122,5.60236,5.59955,5.60085,188000000.0
2007-03-20 14:00:00,5.59933,5.6003,5.59633,5.59877,181000000.0
2007-03-20 14:15:00,5.59906,5.5996,5.59608,5.59762,175000000.0
2007-03-20 14:30:00,5.59931,5.60103,5.59495,5.59576,203000000.0
2007-03-20 14:45:00,5.596,5.59934,5.593,5.59585,237000000.0
2007-03-20 15:00:00,5.5946,5.59622,5.5892,5.59531,193000000.0
2007-03-20 15:15:00,5.59556,5.59846,5.59343,5.59696,195000000.0
2007-03-20 15:30:00,5.59695,5.59695,5.59148,5.59259,183000000.0
2007-03-20 15:45:00,5.59267,5.59576,5.59145,5.59489,187000000.0
2007-03-20 16:00:00,5.59438,5.59662,5.5937,5.59441,182000000.0
2007-03-20 16:15:00,5.59515,5.59699,5.59422,5.59619,198000000.0
2007-03-20 16:30:00,5.595,5.59997,5.5946,5.59908,203000000.0
2007-03-20 16:45:00,5.5991,5.59946,5.59643,5.59871,199000000.0
2007-03-20 17:00:00,5.59866,5.59873,5.59553,5.59726,176000000.0
2007-03-20 17:15:00,5.59805,5.59826,5.59526,5.59712,191000000.0
2007-03-20 17:30:00,5.59745,5.59822,5.59467,5.59718,194000000.0
2007-03-20 17:45:00,5.59689,5.60015,5.59566,5.59829,195000000.0
2007-03-20 18:00:00,5.59807,5.59881,5.59608,5.5963,218000000.0
2007-03-20 18:15:00,5.59761,5.59813,5.59507,5.59586,228000000.0
2007-03-20 18:30:00,5.59715,5.59765,5.59302,5.59432,214000000.0
2007-03-20 18:45:00,5.59487,5.5955,5.59163,5.59294,195000000.0
2007-03-20 19:00:00,5.59236,5.59427,5.5904,5.59183,227000000.0
2007-03-20 19:15:00,5.59167,5.59294,5.59097,5.59226,176000000.0
2007-03-20 19:30:00,5.59258,5.59297,5.58861,5.59049,179000000.0
2007-03-20 19:45:00,5.59071,5.59082,5.58667,5.58705,196000000.0
2007-03-20 20:00:00,5.58712,5.58891,5.58542,5.5874,188000000.0
2007-03-20 20:15:00,5.58727,5.58876,5.58665,5.58752,179000000.0
2007-03-20 20:30:00,5.58831,5.58985,5.58644,5.58842,234000000.0
2007-03-20 20:45:00,5.58952,5.59125,5.58735,5.59107,199000000.0
2007-03-20 21:00:00,5.59029,5.59119,5.58761,5.58872,189000000.0
2007-03-20 21:15:00,5.58927,5.58927,5.5854,5.58731,201000000.0
2007-03-20 21:30:00,5.58684,5.58816,5.58475,5.58491,208000000.0
2007-03-20 21:45:00,5.58548,5.58691,5.58512,5.58573,231000000.0
2007-03-20 22:00:00,5.58557,5.58791,5.58426,5.58774,209000000.0
2007-03-20 22:15:00,5.58607,5.58815,5.58469,5.58602,215000000.0
2007-03-20 22:30:00,5.58477,5.58756,5.58363,5.5863,212000000.0
2007-03-20 22:45:00,5.58663,5.58732,5.5849,5.58648,193000000.0
2007-03-20 23:00:00,5.58658,5.5872,5.58462,5.58563,199000000.0
2007-03-20 23:15:00,5.58578,5.58792,5.58506,5.58668,184000000.0
2007-03-20 23:30:00,5.58722,5.58852,5.58545,5.58545,172000000.0
2007-03-20 23:45:00,5.58618,5.58625,5.58353,5.5845,213000000.0
2007-03-21 00:00:00,5.58436,5.58755,5.58326,5.5862,190000000.0
2007-03-21 00:15:00,5.58577,5.5888,5.58565,5.58678,210000000.0
2007-03-21 00:30:00,5.58684,5.58746,5.58551,5.58637,183000000.0
2007-03-21 00:45:00,5.58597,5.58672,5.58459,5.58536,215000000.0
2007-03-21 01:00:00,5.5862,5.58772,5.58509,5.58545,200000000.0
2007-03-21 01:15:00,5.58577,5.58785,5.58514,5.58718,204000000.0
2007-03-21 01:30:00,5.58682,5.58783,5.58506,5.58696,203000000.0
2007-03-21 01:45:00,5.58662,5.58751,5.58528,5.58657,216000000.0
2007-03-21 02:00:00,5.58681,5.59015,5.58665,5.58734,196000000.0
2007-03-21 02:15:00,5.58734,5.58853,5.5861,5.58837,211000000.0
2007-03-21 02:30:00,5.5875,5.58958,5.58667,5.58958,192000000.0
2007-03-21 02:45:00,5.58926,5.58946,5.58627,5.58708,188000000.0
2007-03-21 03:00:00,5.58775,5.58932,5.58625,5.58813,189000000.0
2007-03-21 03:15:00,5.58725,5.58985,5.58669,5.58795,205000000.0
2007-03-21 03:30:00,5.58818,5.58863,5.58634,5.58759,191000000.0
2007-03-21 03:45:00,5.58748,5.58874,5.58555,5.58665,195000000.0
2007-03-21 04:00:00,5.58634,5.58883,5.58576,5.58584,219000000.0
2007-03-21 04:15:00,5.58612,5.58855,5.58502,5.58508,214000000.0
2007-03-21 04:30:00,5.58607,5.58777,5.58512,5.58642,195000000.0
2007-03-21 04:45:00,5.58652,5.58755,5.58506,5.58641,194000000.0
2007-03-21 05:00:00,5.58561,5.58822,5.58498,5.58712,202000000.0
2007-03-21 05:15:00,5.58692,5.58794,5.58516,5.5865,179000000.0
2007-03-21 05:30:00,5.58678,5.58748,5.58486,5.58628,201000000.0
2007-03-21 05:45:00,5.58635,5.58794,5.58533,5.58712,210000000.0
2007-03-21 06:00:00,5.58758,5.58758,5.58528,5.58645,196000000.0
2007-03-21 06:15:00,5.58657,5.5875,5.58489,5.58582,212000000.0
2007-03-21 06:30:00,5.58609,5.58723,5.5848,5.58662,178000000.0
2007-03-21 06:45:00,5.58614,5.58843,5.58586,5.58736,200000000.0
2007-03-21 07:00:00,5.58623,5.5882,5.58575,5.58624,194000000.0
2007-03-21 07:15:00,5.58693,5.58832,5.58536,5.58661,218000000.0
2007-03-21 07:30:00,5.58714,5.58883,5.58585,5.58883,192000000.0
2007-03-21 07:45:00,5.58784,5.58893,5.58638,5.58726,198000000.0
2007-03-21 08:00:00,5.58684,5.5881,5.58536,5.58592,209000000.0
2007-03-21 08:15:00,5.58614,5.58908,5.58553,5.58873,199000000.0
2007-03-21 08:30:00,5.5889,5.58953,5.58738,5.58877,195000000.0
2007-03-21 08:45:00,5.58878,5.58968,5.58717,5.58863,214000000.0
2007-03-21 09:00:00,5.58867,5.59295,5.5878,5.59037,200000000.0
2007-03-21 09:15:00,5.59209,5.59241,5.58715,5.58827,208000000.0
2007-03-21 09:30:00,5.58789,5.59148,5.58717,5.59148,191000000.0
2007-03-21 09:45:00,5.59141,5.59141,5.58639,5.58879,203000000.0
2007-03-21 10:00:00,5.58907,5.59006,5.58616,5.58761,212000000.0
2007-03-21 10:15:00,5.58767,5.59114,5.58432,5.58888,203000000.0
2007-03-21 10:30:00,5.59021,5.59147,5.58811,5.59064,188000000.0
2007-03-21 10:45:00,5.59195,5.59302,5.58971,5.59233,192000000.0
2007-03-21 11:00:00,5.59202,5.59341,5.59082,5.59104,177000000.0
2007-03-21 11:15:00,5.5929,5.59491,5.59073,5.59379,217000000.0
2007-03-21 11:30:00,5.59347,5.59536,5.59153,5.59175,182000000.0
2007-03-21 11:45:00,5.59358,5.59731,5.59224,5.59224,195000000.0
2007-03-21 12:00:00,5.59253,5.59571,5.59166,5.59571,230000000.0
2007-03-21 12:15:00,5.59468,5.59633,5.59244,5.59498,182000000.0
2007-03-21 12:30:00,5.59443,5.59549,5.59075,5.59201,198000000.0
2007-03-21 12:45:00,5.59242,5.59429,5.59084,5.5932,205000000.0
2007-03-21 13:00:00,5.59336,5.59589,5.59236,5.59403,187000000.0
2007-03-21 13:15:00,5.59474,5.59733,5.59289,5.59664,200000000.0
2007-03-21 13:30:00,5.59561,5.59804,5.59368,5.59804,193000000.0
2007-03-21 13:45:00,5.59677,5.59804,5.59323,5.59472,188000000.0
2007-03-21 14:00:00,5.59541,5.59553,5.59276,5.59409,181000000.0
2007-03-21 14:15:00,5.59464,5.59698,5.59382,5.59561,175000000.0
2007-03-21 14:30:00,5.59537,5.59872,5.59441,5.59528,203000000.0
2007-03-21 14:45:00,5.59588,5.59774,5.59493,5.59774,237000000.0
2007-03-21 15:00:00,5.59706,5.59956,5.59595,5.59644,193000000.0
2007-03-21 15:15:00,5.59715,5.59885,5.59596,5.59718,195000000.0
2007-03-21 15:30:00,5.5978,5.59838,5.59366,5.59525,183000000.0
2007-03-21 15:45:00,5.59431,5.59704,5.59345,5.59421,187000000.0
2007-03-21 16:00:00,5.59452,5.59498,5.59234,5.59289,182000000.0
2007-03-21 16:15:00,5.593,5.59453,5.59196,5.59339,198000000.0
2007-03-21 16:30:00,5.59331,5.59518,5.59273,5.59384,203000000.0
2007-03-21 16:45:00,5.59495,5.59551,5.59254,5.59402,199000000.0
2007-03-21 17:00:00,5.59588,5.59588,5.59128,5.59291,176000000.0
2007-03-21 17:15:00,5.59195,5.59542,5.59187,5.59371,191000000.0
2007-03-21 17:30:00,5.59391,5.59391,5.59099,5.59287,194000000.0
2007-03-21 17:45:00,5.59295,5.59295,5.5906,5.59246,195000000.0
2007-03-21 18:00:00,5.5932,5.59471,5.59138,5.59315,218000000.0
2007-03-21 18:15:00,5.59245,5.59511,5.59173,5.5944,228000000.0
2007-03-21 18:30:00,5.59408,5.59581,5.59314,5.59409,214000000.0
2007-03-21 18:45:00,5.59434,5.59496,5.5927,5.5933,195000000.0
2007-03-21 19:00:00,5.59497,5.59532,5.59185,5.59377,227000000.0
2007-03-21 19:15:00,5.59334,5.59533,5.59225,5.59374,176000000.0
2007-03-21 19:30:00,5.59463,5.59678,5.5924,5.59495,179000000.0
2007-03-21 19:45:00,5.59574,5.59597,5.5923,5.59472,196000000.0
2007-03-21 20:00:00,5.59401,5.59476,5.59105,5.59266,188000000.0
2007-03-21 20:15:00,5.58769,5.58997,5.5623,5.56966,179000000.0
2007-03-21 20:30:00,5.57009,5.57135,5.56165,5.56452,234000000.0
2007-03-21 20:45:00,5.56452,5.56563,5.5581,5.56126,199000000.0
2007-03-21 21:00:00,5.56003,5.56555,5.55955,5.56381,189000000.0
2007-03-21 21:15:00,5.56293,5.56528,5.55943,5.56217,201000000.0
2007-03-21 21:30:00,5.56108,5.56353,5.56015,5.56238,208000000.0
2007-03-21 21:45:00,5.56113,5.56255,5.55693,5.55872,231000000.0
2007-03-21 22:00:00,5.5588,5.56037,5.55748,5.56008,209000000.0
2007-03-21 22:15:00,5.56029,5.56361,5.5594,5.5615,215000000.0
2007-03-21 22:30:00,5.56161,5.56252,5.55678,5.55807,212000000.0
2007-03-21 22:45:00,5.55891,5.56043,5.5581,5.55922,193000000.0
2007-03-21 23:00:00,5.5581,5.56014,5.55752,5.55929,199000000.0
2007-03-21 23:15:00,5.55915,5.56031,5.55796,5.55865,184000000.0
2007-03-21 23:30:00,5.55978,5.56035,5.55662,5.55846,172000000.0
2007-03-21 23:45:00,5.55935,5.56058,5.55756,5.55815,213000000.0
2007-03-22 00:00:00,5.55767,5.55894,5.5567,5.55738,190000000.0
2007-03-22 00:15:00,5.55658,5.55959,5.55658,5.55752,210000000.0
2007-03-22 00:30:00,5.55785,5.55869,5.55648,5.55715,183000000.0
2007-03-22 00:45:00,5.55718,5.55852,5.55622,5.55651,215000000.0
2007-03-22 01:00:00,5.55868,5.55868,5.55539,5.556,200000000.0
2007-03-22 01:15:00,5.55578,5.55711,5.5548,5.5563,204000000.0
2007-03-22 01:30:00,5.55524,5.55687,5.5534,5.55433,203000000.0
2007-03-22 01:45:00,5.55416,5.5558,5.54787,5.55432,216000000.0
2007-03-22 02:00:00,5.5542,5.55577,5.55187,5.55488,196000000.0
2007-03-22 02:15:00,5.55556,5.55933,5.55424,5.55725,211000000.0
2007-03-22 02:30:00,5.55833,5.55851,5.55491,5.55502,192000000.0
2007-03-22 02:45:00,5.55559,5.55811,5.55292,5.55387,188000000.0
2007-03-22 03:00:00,5.55368,5.55821,5.55288,5.5574,189000000.0
2007-03-22 03:15:00,5.55761,5.55801,5.55559,5.55658,205000000.0
2007-03-22 03:30:00,5.55668,5.55888,5.55662,5.55721,191000000.0
2007-03-22 03:45:00,5.55855,5.55886,5.5554,5.55637,195000000.0
2007-03-22 04:00:00,5.55693,5.55864,5.55505,5.55654,219000000.0
2007-03-22 04:15:00,5.55754,5.56001,5.55647,5.55823,214000000.0
2007-03-22 04:30:00,5.55845,5.56115,5.55754,5.56115,195000000.0
2007-03-22 04:45:00,5.56011,5.56072,5.55819,5.55915,194000000.0
2007-03-22 05:00:00,5.56053,5.56062,5.55862,5.55921,202000000.0
2007-03-22 05:15:00,5.56048,5.56088,5.5579,5.55869,179000000.0
2007-03-22 05:30:00,5.55954,5.56008,5.55686,5.55893,201000000.0
2007-03-22 05:45:00,5.55883,5.55988,5.55669,5.55757,210000000.0
2007-03-22 06:00:00,5.55855,5.55911,5.55676,5.55827,196000000.0
2007-03-22 06:15:00,5.55841,5.56014,5.55772,5.55884,212000000.0
2007-03-22 06:30:00,5.55876,5.5598,5.55719,5.5579,178000000.0
2007-03-22 06:45:00,5.55812,5.55929,5.55709,5.55898,200000000.0
2007-03-22 07:00:00,5.55825,5.56057,5.55707,5.55841,194000000.0
2007-03-22 07:15:00,5.5596,5.55962,5.55736,5.55793,218000000.0
2007-03-22 07:30:00,5.55921,5.56036,5.55726,5.55874,192000000.0
2007-03-22 07:45:00,5.55967,5.55987,5.55739,5.55928,198000000.0
2007-03-22 08:00:00,5.55961,5.56099,5.55796,5.56035,209000000.0
2007-03-22 08:15:00,5.56045,5.56045,5.55633,5.55662,199000000.0
2007-03-22 08:30:00,5.55736,5.56294,5.55585,5.56083,195000000.0
2007-03-22 08:45:00,5.5611,5.5623,5.55753,5.55963,214000000.0
2007-03-22 09:00:00,5.56019,5.56511,5.55856,5.56506,200000000.0
2007-03-22 09:15:00,5.56543,5.56711,5.56255,5.56431,208000000.0
2007-03-22 09:30:00,5.56149,5.56519,5.56137,5.56347,191000000.0
2007-03-22 09:45:00,5.56256,5.56455,5.56194,5.56279,203000000.0
2007-03-22 10:00:00,5.56284,5.56524,5.56095,5.56524,212000000.0
2007-03-22 10:15:00,5.56501,5.56854,5.56314,5.56852,203000000.0
2007-03-22 10:30:00,5.56913,5.56934,5.56551,5.5671,188000000.0
2007-03-22 10:45:00,5.56752,5.56988,5.5663,5.56781,192000000.0
2007-03-22 11:00:00,5.56898,5.5693,5.56507,5.56896,177000000.0
2007-03-22 11:15:00,5.5685,5.56904,5.56602,5.56665,217000000.0
2007-03-22 11:30:00,5.56739,5.57107,5.56665,5.56991,182000000.0
2007-03-22 11:45:00,5.57054,5.57355,5.56897,5.56999,195000000.0
2007-03-22 12:00:00,5.56901,5.57102,5.56658,5.56806,230000000.0
2007-03-22 12:15:00,5.56791,5.57,5.56754,5.56831,182000000.0
2007-03-22 12:30:00,5.56886,5.56957,5.56728,5.56879,198000000.0
2007-03-22 12:45:00,5.56852,5.57568,5.5678,5.57098,205000000.0
2007-03-22 13:00:00,5.57119,5.57229,5.56914,5.57093,187000000.0
2007-03-22 13:15:00,5.57045,5.57172,5.56694,5.56849,200000000.0
2007-03-22 13:30:00,5.56903,5.5694,5.56658,5.56808,193000000.0
2007-03-22 13:45:00,5.56921,5.57115,5.56793,5.56957,188000000.0
2007-03-22 14:00:00,5.5692,5.57234,5.5676,5.57107,181000000.0
2007-03-22 14:15:00,5.5708,5.57292,5.56813,5.57025,175000000.0
2007-03-22 14:30:00,5.56994,5.57693,5.5697,5.57482,203000000.0
2007-03-22 14:45:00,5.57446,5.57456,5.57083,5.57188,237000000.0
2007-03-22 15:00:00,5.57096,5.57453,5.57083,5.57453,193000000.0
2007-03-22 15:15:00,5.57373,5.57398,5.56975,5.56994,195000000.0
2007-03-22 15:30:00,5.5701,5.57317,5.56822,5.57199,183000000.0
2007-03-22 15:45:00,5.57241,5.57396,5.56936,5.56936,187000000.0
2007-03-22 16:00:00,5.56828,5.57054,5.56425,5.56499,182000000.0
2007-03-22 16:15:00,5.56598,5.56765,5.56376,5.56587,198000000.0
2007-03-22 16:30:00,5.56707,5.5702,5.56596,5.56964,203000000.0
2007-03-22 16:45:00,5.5685,5.57073,5.56743,5.56774,199000000.0
2007-03-22 17:00:00,5.56954,5.57407,5.56825,5.57385,176000000.0
2007-03-22 17:15:00,5.57389,5.57448,5.57067,5.57274,191000000.0
2007-03-22 17:30:00,5.57302,5.57373,5.56996,5.57076,194000000.0
2007-03-22 17:45:00,5.57054,5.5722,5.56843,5.56991,195000000.0
2007-03-22 18:00:00,5.57105,5.57275,5.56975,5.57075,218000000.0
2007-03-22 18:15:00,5.57179,5.57222,5.56894,5.57148,228000000.0
2007-03-22 18:30:00,5.5716,5.58516,5.5716,5.58447,214000000.0
2007-03-22 18:45:00,5.58381,5.58558,5.5808,5.58148,195000000.0
2007-03-22 19:00:00,5.58245,5.58561,5.57978,5.5839,227000000.0
2007-03-22 19:15:00,5.58537,5.59085,5.58537,5.58887,176000000.0
2007-03-22 19:30:00,5.58839,5.58978,5.58532,5.58673,179000000.0
2007-03-22 19:45:00,5.58714,5.58745,5.58358,5.58554,196000000.0
2007-03-22 20:00:00,5.5848,5.58595,5.58319,5.58428,188000000.0
2007-03-22 20:15:00,5.58396,5.58454,5.58171,5.5838,179000000.0
2007-03-22 20:30:00,5.58221,5.58375,5.5808,5.58186,234000000.0
2007-03-22 20:45:00,5.58178,5.58317,5.5801,5.58216,199000000.0
2007-03-22 21:00:00,5.58255,5.58292,5.57991,5.58036,189000000.0
2007-03-22 21:15:00,5.58221,5.58221,5.57923,5.57992,201000000.0
2007-03-22 21:30:00,5.58008,5.58221,5.57925,5.58013,208000000.0
2007-03-22 21:45:00,5.58073,5.58168,5.57888,5.57993,231000000.0
2007-03-22 22:00:00,5.58004,5.58138,5.57913,5.58102,209000000.0
2007-03-22 22:15:00,5.58027,5.58274,5.5795,5.58164,215000000.0
2007-03-22 22:30:00,5.58254,5.58419,5.58112,5.58278,212000000.0
2007-03-22 22:45:00,5.58288,5.58393,5.58147,5.58247,193000000.0
2007-03-22 23:00:00,5.58293,5.5836,5.58138,5.58206,199000000.0
2007-03-22 23:15:00,5.58282,5.58282,5.58027,5.58027,184000000.0
2007-03-22 23:30:00,5.58101,5.58276,5.57998,5.58254,172000000.0
2007-03-22 23:45:00,5.58277,5.58377,5.5813,5.58173,213000000.0
2007-03-23 00:00:00,5.58252,5.58358,5.58047,5.58273,190000000.0
2007-03-23 00:15:00,5.58266,5.5847,5.58217,5.58386,210000000.0
2007-03-23 00:30:00,5.58451,5.58524,5.58216,5.58342,183000000.0
2007-03-23 00:45:00,5.58531,5.58531,5.58239,5.58351,215000000.0
2007-03-23 01:00:00,5.58499,5.58515,5.58181,5.58346,200000000.0
2007-03-23 01:15:00,5.58359,5.58438,5.58189,5.58364,204000000.0
2007-03-23 01:30:00,5.58314,5.58341,5.58072,5.58246,203000000.0
2007-03-23 01:45:00,5.58104,5.58245,5.58,5.58106,216000000.0
2007-03-23 02:00:00,5.5818,5.58304,5.58088,5.58225,196000000.0
2007-03-23 02:15:00,5.58152,5.58502,5.58119,5.58435,211000000.0
2007-03-23 02:30:00,5.5837,5.58625,5.5827,5.58505,192000000.0
2007-03-23 02:45:00,5.58453,5.58589,5.58289,5.58502,188000000.0
2007-03-23 03:00:00,5.58428,5.58601,5.58353,5.58435,189000000.0
2007-03-23 03:15:00,5.58501,5.58583,5.584,5.58544,205000000.0
2007-03-23 03:30:00,5.58512,5.5859,5.58381,5.5859,191000000.0
2007-03-23 03:45:00,5.58562,5.58613,5.58315,5.58398,195000000.0
2007-03-23 04:00:00,5.58411,5.58541,5.58304,5.58507,219000000.0
2007-03-23 04:15:00,5.58388,5.58508,5.58215,5.58442,214000000.0
2007-03-23 04:30:00,5.58423,5.58493,5.58303,5.58412,195000000.0
2007-03-23 04:45:00,5.58376,5.5861,5.58338,5.5861,194000000.0
2007-03-23 05:00:00,5.58594,5.58612,5.58408,5.58513,202000000.0
2007-03-23 05:15:00,5.58618,5.58618,5.58396,5.58433,179000000.0
2007-03-23 05:30:00,5.58497,5.58613,5.58404,5.58491,201000000.0
2007-03-23 05:45:00,5.58531,5.58799,5.58426,5.58633,210000000.0
2007-03-23 06:00:00,5.58701,5.58784,5.58584,5.58695,196000000.0
2007-03-23 06:15:00,5.58604,5.58789,5.58466,5.58643,212000000.0
2007-03-23 06:30:00,5.58682,5.58751,5.5845,5.58514,178000000.0
2007-03-23 06:45:00,5.58674,5.58721,5.585,5.58608,200000000.0
2007-03-23 07:00:00,5.58569,5.58596,5.58271,5.58306,194000000.0
2007-03-23 07:15:00,5.58334,5.58399,5.58128,5.58129,218000000.0
2007-03-23 07:30:00,5.58287,5.58502,5.58213,5.58353,192000000.0
2007-03-23 07:45:00,5.58424,5.58518,5.58276,5.58381,198000000.0
2007-03-23 08:00:00,5.58439,5.58565,5.5807,5.58255,209000000.0
2007-03-23 08:15:00,5.58272,5.58406,5.58088,5.58198,199000000.0
2007-03-23 08:30:00,5.58222,5.5842,5.57361,5.58061,195000000.0
2007-03-23 08:45:00,5.5822,5.5822,5.57865,5.58154,214000000.0
2007-03-23 09:00:00,5.58134,5.583,5.57896,5.58236,200000000.0
2007-03-23 09:15:00,5.582,5.58378,5.58058,5.58233,208000000.0
2007-03-23 09:30:00,5.58216,5.5853,5.58184,5.58347,191000000.0
2007-03-23 09:45:00,5.5831,5.58363,5.58032,5.58288,203000000.0
2007-03-23 10:00:00,5.58263,5.58576,5.58078,5.5822,212000000.0
2007-03-23 10:15:00,5.583,5.58436,5.58001,5.58299,203000000.0
2007-03-23 10:30:00,5.58196,5.5858,5.58182,5.58448,188000000.0
2007-03-23 10:45:00,5.58581,5.58718,5.58428,5.58457,192000000.0
2007-03-23 11:00:00,5.58602,5.59308,5.58543,5.59291,177000000.0
2007-03-23 11:15:00,5.5923,5.59458,5.58809,5.5894,217000000.0
2007-03-23 11:30:00,5.58952,5.5907,5.587,5.58961,182000000.0
2007-03-23 11:45:00,5.58837,5.58971,5.58654,5.58864,195000000.0
2007-03-23 12:00:00,5.58974,5.59006,5.58694,5.58826,230000000.0
2007-03-23 12:15:00,5.58848,5.58848,5.58443,5.58633,182000000.0
2007-03-23 12:30:00,5.58704,5.58938,5.58557,5.58722,198000000.0
2007-03-23 12:45:00,5.58807,5.58984,5.58551,5.58907,205000000.0
2007-03-23 13:00:00,5.58988,5.59194,5.58795,5.5907,187000000.0
2007-03-23 13:15:00,5.59077,5.59401,5.58944,5.59043,200000000.0
2007-03-23 13:30:00,5.59044,5.59193,5.58911,5.59193,193000000.0
2007-03-23 13:45:00,5.59149,5.59303,5.58872,5.59,188000000.0
2007-03-23 14:00:00,5.58968,5.59077,5.58504,5.58611,181000000.0
2007-03-23 14:15:00,5.58666,5.58738,5.58141,5.58144,175000000.0
2007-03-23 14:30:00,5.58308,5.58332,5.57759,5.5807,203000000.0
2007-03-23 14:45:00,5.57984,5.58387,5.57863,5.5815,237000000.0
2007-03-23 15:00:00,5.5807,5.58433,5.57899,5.58347,193000000.0
2007-03-23 15:15:00,5.58393,5.58447,5.58065,5.58254,195000000.0
2007-03-23 15:30:00,5.58271,5.58542,5.5817,5.58424,183000000.0
2007-03-23 15:45:00,5.58478,5.58685,5.58354,5.5839,187000000.0
2007-03-23 16:00:00,5.58483,5.59133,5.58454,5.59117,182000000.0
2007-03-23 16:15:00,5.58939,5.59852,5.58909,5.59492,198000000.0
2007-03-23 16:30:00,5.5944,5.60008,5.59115,5.60005,203000000.0
2007-03-23 16:45:00,5.60012,5.60104,5.59308,5.59723,199000000.0
2007-03-23 17:00:00,5.59885,5.59961,5.59553,5.5967,176000000.0
2007-03-23 17:15:00,5.59523,5.59639,5.59318,5.59449,191000000.0
2007-03-23 17:30:00,5.59423,5.59739,5.59337,5.59725,194000000.0
2007-03-23 17:45:00,5.59662,5.59871,5.59367,5.59497,195000000.0
2007-03-23 18:00:00,5.59481,5.59554,5.59095,5.59328,218000000.0
2007-03-23 18:15:00,5.59317,5.59547,5.59223,5.59457,228000000.0
2007-03-23 18:30:00,5.59356,5.5994,5.5926,5.59758,214000000.0
2007-03-23 18:45:00,5.59775,5.59903,5.59568,5.59592,195000000.0
2007-03-23 19:00:00,5.59744,5.59837,5.59585,5.59745,227000000.0
2007-03-23 19:15:00,5.59739,5.5983,5.5942,5.59521,176000000.0
2007-03-23 19:30:00,5.59516,5.59931,5.59516,5.59718,179000000.0
2007-03-23 19:45:00,5.59834,5.60024,5.59666,5.5991,196000000.0
2007-03-23 20:00:00,5.59892,5.60158,5.5985,5.59969,188000000.0
2007-03-23 20:15:00,5.59964,5.6011,5.59741,5.59798,179000000.0
2007-03-23 20:30:00,5.59957,5.60066,5.59767,5.60036,234000000.0
2007-03-23 20:45:00,5.6003,5.60221,5.59894,5.59894,199000000.0
2007-03-23 21:00:00,5.60028,5.60136,5.59784,5.59792,189000000.0
2007-03-23 21:15:00,5.59892,5.60073,5.59845,5.59988,201000000.0
2007-03-23 21:30:00,5.59946,5.60158,5.59886,5.59968,208000000.0
2007-03-23 21:45:00,5.59935,5.60096,5.59817,5.59919,231000000.0
2007-03-23 22:00:00,5.5992,5.60172,5.59852,5.60056,209000000.0
2007-03-23 22:15:00,5.60081,5.60273,5.59996,5.60169,215000000.0
2007-03-23 22:30:00,5.60141,5.60294,5.60071,5.60093,212000000.0
2007-03-23 22:45:00,5.60133,5.60276,5.60091,5.60169,193000000.0
2007-03-26 02:00:00,5.60552,5.61167,5.60493,5.61045,196000000.0
2007-03-26 02:15:00,5.6091,5.61068,5.60659,5.61023,211000000.0
2007-03-26 02:30:00,5.61088,5.61101,5.60778,5.60938,192000000.0
2007-03-26 02:45:00,5.60959,5.60996,5.60539,5.60662,188000000.0
2007-03-26 03:00:00,5.60713,5.60852,5.60513,5.60675,189000000.0
2007-03-26 03:15:00,5.60662,5.60921,5.60628,5.60775,205000000.0
2007-03-26 03:30:00,5.60843,5.60924,5.60654,5.60898,191000000.0
2007-03-26 03:45:00,5.60834,5.60998,5.60658,5.60919,195000000.0
2007-03-26 04:00:00,5.60858,5.61006,5.60671,5.60768,219000000.0
2007-03-26 04:15:00,5.60774,5.61018,5.6067,5.608,214000000.0
2007-03-26 04:30:00,5.60743,5.61015,5.60738,5.60913,195000000.0
2007-03-26 04:45:00,5.60905,5.6102,5.60825,5.6102,194000000.0
2007-03-26 05:00:00,5.6099,5.60996,5.60691,5.60691,202000000.0
2007-03-26 05:15:00,5.60822,5.61002,5.60775,5.60839,179000000.0
2007-03-26 05:30:00,5.6087,5.61008,5.60758,5.60956,201000000.0
2007-03-26 05:45:00,5.60905,5.61113,5.60848,5.61017,210000000.0
2007-03-26 06:00:00,5.61033,5.61056,5.60705,5.60827,196000000.0
2007-03-26 06:15:00,5.60855,5.60998,5.60723,5.6073,212000000.0
2007-03-26 06:30:00,5.60784,5.60847,5.60578,5.60729,178000000.0
2007-03-26 06:45:00,5.60765,5.60798,5.60412,5.6052,200000000.0
2007-03-26 07:00:00,5.60497,5.60807,5.60343,5.60664,194000000.0
2007-03-26 07:15:00,5.60716,5.60794,5.60372,5.60547,218000000.0
2007-03-26 07:30:00,5.60569,5.60781,5.60499,5.60637,192000000.0
2007-03-26 07:45:00,5.60681,5.60965,5.60057,5.60674,198000000.0
2007-03-26 08:00:00,5.60664,5.60751,5.60282,5.60403,209000000.0
2007-03-26 08:15:00,5.60525,5.60547,5.60234,5.60487,199000000.0
2007-03-26 08:30:00,5.60585,5.60875,5.60408,5.607,195000000.0
2007-03-26 08:45:00,5.6075,5.6078,5.60465,5.6078,214000000.0
2007-03-26 09:00:00,5.60794,5.61324,5.60638,5.61016,200000000.0
2007-03-26 09:15:00,5.61225,5.6146,5.61034,5.61124,208000000.0
2007-03-26 09:30:00,5.60992,5.61286,5.60469,5.60696,191000000.0
2007-03-26 09:45:00,5.60674,5.60742,5.6029,5.60503,203000000.0
2007-03-26 10:00:00,5.60649,5.60813,5.60537,5.60813,212000000.0
2007-03-26 10:15:00,5.60659,5.60858,5.60569,5.60792,203000000.0
2007-03-26 10:30:00,5.60699,5.61128,5.60684,5.61059,188000000.0
2007-03-26 10:45:00,5.61042,5.61304,5.60922,5.61114,192000000.0
2007-03-26 11:00:00,5.6112,5.61144,5.60786,5.60921,177000000.0
2007-03-26 11:15:00,5.609,5.61216,5.60832,5.61083,217000000.0
2007-03-26 11:30:00,5.6099,5.61125,5.60799,5.60933,182000000.0
2007-03-26 11:45:00,5.61014,5.61091,5.60841,5.60929,195000000.0
2007-03-26 12:00:00,5.60897,5.61028,5.6067,5.6087,230000000.0
2007-03-26 12:15:00,5.60831,5.60905,5.60696,5.60732,182000000.0
2007-03-26 12:30:00,5.60792,5.60845,5.60562,5.60764,198000000.0
2007-03-26 12:45:00,5.60729,5.60899,5.60605,5.60802,205000000.0
2007-03-26 13:00:00,5.60896,5.60984,5.60487,5.60646,187000000.0
2007-03-26 13:15:00,5.6076,5.60805,5.60507,5.60667,200000000.0
2007-03-26 13:30:00,5.60656,5.60763,5.60441,5.60632,193000000.0
2007-03-26 13:45:00,5.60589,5.60859,5.6051,5.60748,188000000.0
2007-03-26 14:00:00,5.60827,5.61049,5.60438,5.60964,181000000.0
2007-03-26 14:15:00,5.61057,5.61201,5.60877,5.61201,175000000.0
2007-03-26 14:30:00,5.61178,5.61205,5.60908,5.60927,203000000.0
2007-03-26 14:45:00,5.61114,5.61114,5.60628,5.60682,237000000.0
2007-03-26 15:00:00,5.60771,5.60831,5.60339,5.60423,193000000.0
2007-03-26 15:15:00,5.60443,5.60584,5.60272,5.60485,195000000.0
2007-03-26 15:30:00,5.60491,5.60532,5.60008,5.60228,183000000.0
2007-03-26 15:45:00,5.60127,5.60169,5.59639,5.59698,187000000.0
2007-03-26 16:00:00,5.59657,5.59657,5.58186,5.58332,182000000.0
2007-03-26 16:15:00,5.58395,5.5853,5.57584,5.57653,198000000.0
2007-03-26 16:30:00,5.57722,5.58164,5.57602,5.58097,203000000.0
2007-03-26 16:45:00,5.58016,5.58193,5.57865,5.57975,199000000.0
2007-03-26 17:00:00,5.5811,5.58223,5.5787,5.58152,176000000.0
2007-03-26 17:15:00,5.58185,5.58306,5.58018,5.58246,191000000.0
2007-03-26 17:30:00,5.58249,5.58476,5.58168,5.58406,194000000.0
2007-03-26 17:45:00,5.5844,5.5844,5.57946,5.57946,195000000.0
2007-03-26 18:00:00,5.58022,5.58114,5.57885,5.57934,218000000.0
2007-03-26 18:15:00,5.58135,5.58312,5.57972,5.58092,228000000.0
2007-03-26 18:30:00,5.58229,5.58366,5.58089,5.58192,214000000.0
2007-03-26 18:45:00,5.58244,5.58278,5.58024,5.58036,195000000.0
2007-03-26 19:00:00,5.58069,5.5823,5.57932,5.58001,227000000.0
2007-03-26 19:15:00,5.5799,5.58081,5.57766,5.57916,176000000.0
2007-03-26 19:30:00,5.57928,5.58124,5.57732,5.58013,179000000.0
2007-03-26 19:45:00,5.57923,5.58075,5.57785,5.57967,196000000.0
2007-03-26 20:00:00,5.57983,5.58236,5.57878,5.58035,188000000.0
2007-03-26 20:15:00,5.58082,5.5823,5.57972,5.58172,179000000.0
2007-03-26 20:30:00,5.58155,5.58274,5.57983,5.58153,234000000.0
2007-03-26 20:45:00,5.58179,5.58319,5.57984,5.5825,199000000.0
2007-03-26 21:00:00,5.58298,5.58317,5.58073,5.58236,189000000.0
2007-03-26 21:15:00,5.58322,5.58325,5.57945,5.58133,201000000.0
2007-03-26 21:30:00,5.58152,5.58286,5.57997,5.58174,208000000.0
2007-03-26 21:45:00,5.58257,5.5848,5.58099,5.58361,231000000.0
2007-03-26 22:00:00,5.58275,5.58403,5.58108,5.58143,209000000.0
2007-03-26 22:15:00,5.58152,5.58344,5.58123,5.58344,215000000.0
2007-03-26 22:30:00,5.58251,5.5835,5.58115,5.58217,212000000.0
2007-03-26 22:45:00,5.58179,5.58339,5.58073,5.58267,193000000.0
2007-03-26 23:00:00,5.58262,5.58347,5.57975,5.58057,199000000.0
2007-03-26 23:15:00,5.58079,5.58174,5.57925,5.58003,184000000.0
2007-03-26 23:30:00,5.58036,5.58321,5.58035,5.58208,172000000.0
2007-03-26 23:45:00,5.58201,5.5833,5.58032,5.58173,213000000.0
2007-03-27 00:00:00,5.58238,5.58367,5.58104,5.58179,190000000.0
2007-03-27 00:15:00,5.58245,5.58414,5.5817,5.58279,210000000.0
2007-03-27 00:30:00,5.58358,5.58452,5.58153,5.58288,183000000.0
2007-03-27 00:45:00,5.58218,5.58339,5.58119,5.58119,215000000.0
2007-03-27 01:00:00,5.58235,5.58388,5.58153,5.58243,200000000.0
2007-03-27 01:15:00,5.58316,5.58505,5.58216,5.58267,204000000.0
2007-03-27 01:30:00,5.58288,5.58439,5.58119,5.58151,203000000.0
2007-03-27 01:45:00,5.58251,5.5833,5.58059,5.58226,216000000.0
2007-03-27 02:00:00,5.58295,5.58439,5.58167,5.58309,196000000.0
2007-03-27 02:15:00,5.58351,5.58567,5.58231,5.58478,211000000.0
2007-03-27 02:30:00,5.58512,5.58592,5.58209,5.58413,192000000.0
2007-03-27 02:45:00,5.58481,5.58539,5.58173,5.58272,188000000.0
2007-03-27 03:00:00,5.5828,5.58429,5.58139,5.583,189000000.0
2007-03-27 03:15:00,5.58378,5.58386,5.5811,5.58255,205000000.0
2007-03-27 03:30:00,5.58184,5.5853,5.58132,5.58401,191000000.0
2007-03-27 03:45:00,5.58489,5.58525,5.5817,5.58518,195000000.0
2007-03-27 04:00:00,5.58306,5.58461,5.58219,5.58306,219000000.0
2007-03-27 04:15:00,5.58293,5.58453,5.58149,5.58243,214000000.0
2007-03-27 04:30:00,5.58325,5.58445,5.58178,5.58428,195000000.0
2007-03-27 04:45:00,5.58358,5.58509,5.5815,5.58409,194000000.0
2007-03-27 05:00:00,5.58399,5.58455,5.58083,5.58355,202000000.0
2007-03-27 05:15:00,5.5835,5.5844,5.58236,5.58291,179000000.0
2007-03-27 05:30:00,5.58298,5.58438,5.58225,5.58396,201000000.0
2007-03-27 05:45:00,5.58392,5.58437,5.58244,5.58341,210000000.0
2007-03-27 06:00:00,5.58423,5.58423,5.58043,5.58086,196000000.0
2007-03-27 06:15:00,5.58202,5.58218,5.57833,5.57996,212000000.0
2007-03-27 06:30:00,5.58065,5.58213,5.57929,5.5798,178000000.0
2007-03-27 06:45:00,5.57987,5.58217,5.57907,5.5803,200000000.0
2007-03-27 07:00:00,5.58151,5.58279,5.57976,5.58071,194000000.0
2007-03-27 07:15:00,5.58085,5.58409,5.58034,5.58199,218000000.0
2007-03-27 07:30:00,5.58257,5.58386,5.58182,5.58265,192000000.0
2007-03-27 07:45:00,5.58326,5.58564,5.58195,5.58285,198000000.0
2007-03-27 08:00:00,5.58316,5.58522,5.5823,5.58311,209000000.0
2007-03-27 08:15:00,5.58393,5.58515,5.58272,5.58476,199000000.0
2007-03-27 08:30:00,5.58486,5.58605,5.58316,5.58489,195000000.0
2007-03-27 08:45:00,5.5844,5.58535,5.58083,5.58202,214000000.0
2007-03-27 09:00:00,5.58112,5.58323,5.57937,5.58111,200000000.0
2007-03-27 09:15:00,5.58122,5.58221,5.57822,5.58035,208000000.0
2007-03-27 09:30:00,5.58075,5.58369,5.57977,5.58197,191000000.0
2007-03-27 09:45:00,5.582,5.58334,5.58078,5.58196,203000000.0
2007-03-27 10:00:00,5.5816,5.5816,5.57432,5.57822,212000000.0
2007-03-27 10:15:00,5.57734,5.57839,5.57239,5.5758,203000000.0
2007-03-27 10:30:00,5.57561,5.5775,5.57262,5.57618,188000000.0
2007-03-27 10:45:00,5.57622,5.57812,5.57391,5.57525,192000000.0
2007-03-27 11:00:00,5.57453,5.57793,5.57391,5.57596,177000000.0
2007-03-27 11:15:00,5.57522,5.57679,5.57236,5.57613,217000000.0
2007-03-27 11:30:00,5.57536,5.57654,5.57395,5.57497,182000000.0
2007-03-27 11:45:00,5.57403,5.57797,5.5735,5.57745,195000000.0
2007-03-27 12:00:00,5.57713,5.57901,5.5754,5.57833,230000000.0
2007-03-27 12:15:00,5.57843,5.57878,5.57633,5.57862,182000000.0
2007-03-27 12:30:00,5.57817,5.57867,5.5763,5.57799,198000000.0
2007-03-27 12:45:00,5.57848,5.57946,5.57644,5.5792,205000000.0
2007-03-27 13:00:00,5.57936,5.57936,5.57531,5.57609,187000000.0
2007-03-27 13:15:00,5.57662,5.57992,5.57503,5.57841,200000000.0
2007-03-27 13:30:00,5.57649,5.57805,5.57597,5.57597,193000000.0
2007-03-27 13:45:00,5.5764,5.57745,5.57309,5.57562,188000000.0
2007-03-27 14:00:00,5.57544,5.57657,5.57275,5.57581,181000000.0
2007-03-27 14:15:00,5.57541,5.579,5.5745,5.57724,175000000.0
2007-03-27 14:30:00,5.57855,5.57855,5.57466,5.57751,203000000.0
2007-03-27 14:45:00,5.57764,5.57936,5.57631,5.57754,237000000.0
2007-03-27 15:00:00,5.5774,5.57881,5.57591,5.57728,193000000.0
2007-03-27 15:15:00,5.5775,5.58266,5.5773,5.58118,195000000.0
2007-03-27 15:30:00,5.58172,5.58237,5.57749,5.57871,183000000.0
2007-03-27 15:45:00,5.57799,5.5795,5.57426,5.57801,187000000.0
2007-03-27 16:00:00,5.57698,5.58185,5.57511,5.57964,182000000.0
2007-03-27 16:15:00,5.57721,5.58081,5.56872,5.57196,198000000.0
2007-03-27 16:30:00,5.57158,5.57714,5.57022,5.57576,203000000.0
2007-03-27 16:45:00,5.57505,5.57647,5.57276,5.5753,199000000.0
2007-03-27 17:00:00,5.57481,5.57538,5.57094,5.57372,176000000.0
2007-03-27 17:15:00,5.57347,5.57392,5.56957,5.56998,191000000.0
2007-03-27 17:30:00,5.5708,5.57205,5.56788,5.57145,194000000.0
2007-03-27 17:45:00,5.57075,5.57268,5.56985,5.57098,195000000.0
2007-03-27 18:00:00,5.57181,5.57519,5.57042,5.57333,218000000.0
2007-03-27 18:15:00,5.57252,5.5753,5.57119,5.57435,228000000.0
2007-03-27 18:30:00,5.57451,5.5752,5.57297,5.57456,214000000.0
2007-03-27 18:45:00,5.57398,5.57572,5.57306,5.57443,195000000.0
2007-03-27 19:00:00,5.57465,5.57736,5.57345,5.57608,227000000.0
2007-03-27 19:15:00,5.57749,5.57787,5.57537,5.57572,176000000.0
2007-03-27 19:30:00,5.57526,5.57647,5.574,5.57636,179000000.0
2007-03-27 19:45:00,5.57571,5.57633,5.57361,5.57435,196000000.0
2007-03-27 20:00:00,5.5752,5.57581,5.57351,5.57468,188000000.0
2007-03-27 20:15:00,5.57569,5.5759,5.57318,5.57408,179000000.0
2007-03-27 20:30:00,5.57413,5.57626,5.57335,5.57386,234000000.0
2007-03-27 20:45:00,5.57441,5.57718,5.57399,5.57612,199000000.0
2007-03-27 21:00:00,5.5755,5.57633,5.57381,5.57504,189000000.0
2007-03-27 21:15:00,5.5743,5.59479,5.57364,5.57527,201000000.0
2007-03-27 21:30:00,5.57444,5.59485,5.57315,5.57386,208000000.0
2007-03-27 21:45:00,5.57496,5.57539,5.57226,5.57321,231000000.0
2007-03-27 22:00:00,5.57309,5.59479,5.57217,5.57347,209000000.0
2007-03-27 22:15:00,5.57326,5.57621,5.57201,5.57523,215000000.0
2007-03-27 22:30:00,5.57451,5.5763,5.57226,5.5751,212000000.0
2007-03-27 22:45:00,5.57466,5.57684,5.57239,5.57239,193000000.0
2007-03-27 23:00:00,5.57297,5.57432,5.56616,5.56977,199000000.0
2007-03-27 23:15:00,5.56933,5.57421,5.56833,5.57333,184000000.0
2007-03-27 23:30:00,5.57283,5.57456,5.57034,5.57054,172000000.0
2007-03-27 23:45:00,5.56988,5.57214,5.56911,5.56915,213000000.0
2007-03-28 00:00:00,5.57088,5.59475,5.56783,5.57181,190000000.0
2007-03-28 00:15:00,5.57194,5.57251,5.56785,5.57009,210000000.0
2007-03-28 00:30:00,5.56959,5.57236,5.56847,5.57154,183000000.0
2007-03-28 00:45:00,5.57216,5.57216,5.56781,5.56817,215000000.0
2007-03-28 01:00:00,5.56881,5.57142,5.56776,5.57075,200000000.0
2007-03-28 01:15:00,5.57029,5.57215,5.56734,5.571,204000000.0
2007-03-28 01:30:00,5.57144,5.57321,5.56934,5.57142,203000000.0
2007-03-28 01:45:00,5.5706,5.59474,5.56989,5.59455,216000000.0
2007-03-28 02:00:00,5.5739,5.57467,5.57108,5.57294,196000000.0
2007-03-28 02:15:00,5.57227,5.57422,5.57063,5.57189,211000000.0
2007-03-28 02:30:00,5.57169,5.57218,5.56895,5.57133,192000000.0
2007-03-28 02:45:00,5.57153,5.5737,5.57059,5.57217,188000000.0
2007-03-28 03:00:00,5.57269,5.57525,5.5711,5.57331,189000000.0
2007-03-28 03:15:00,5.57374,5.57631,5.57305,5.57404,205000000.0
2007-03-28 03:30:00,5.57558,5.57642,5.57359,5.57611,191000000.0
2007-03-28 03:45:00,5.5752,5.5767,5.57429,5.5753,195000000.0
2007-03-28 04:00:00,5.57561,5.59483,5.57496,5.57528,219000000.0
2007-03-28 04:15:00,5.57615,5.57644,5.57425,5.57519,214000000.0
2007-03-28 04:30:00,5.57451,5.57556,5.57352,5.57553,195000000.0
2007-03-28 04:45:00,5.57575,5.5949,5.57393,5.5947,194000000.0
2007-03-28 05:00:00,5.57448,5.57483,5.57148,5.57199,202000000.0
2007-03-28 05:15:00,5.57206,5.5948,5.5712,5.57257,179000000.0
2007-03-28 05:30:00,5.57245,5.59479,5.572,5.57297,201000000.0
2007-03-28 05:45:00,5.57363,5.57405,5.57187,5.5724,210000000.0
2007-03-28 06:00:00,5.5723,5.57449,5.57156,5.57217,196000000.0
2007-03-28 06:15:00,5.57282,5.5739,5.57076,5.57126,212000000.0
2007-03-28 06:30:00,5.5719,5.57539,5.56885,5.57192,178000000.0
2007-03-28 06:45:00,5.57241,5.57492,5.57138,5.5729,200000000.0
2007-03-28 07:00:00,5.57312,5.59474,5.57143,5.5716,194000000.0
2007-03-28 07:15:00,5.57154,5.57381,5.57096,5.57281,218000000.0
2007-03-28 07:30:00,5.5726,5.57585,5.57125,5.5722,192000000.0
2007-03-28 07:45:00,5.57144,5.57576,5.57058,5.57325,198000000.0
2007-03-28 08:00:00,5.57415,5.57605,5.5734,5.57369,209000000.0
2007-03-28 08:15:00,5.57535,5.57602,5.57308,5.57399,199000000.0
2007-03-28 08:30:00,5.57477,5.57782,5.57396,5.57679,195000000.0
2007-03-28 08:45:00,5.57696,5.57742,5.57436,5.57491,214000000.0
2007-03-28 09:00:00,5.57564,5.57591,5.56936,5.57191,200000000.0
2007-03-28 09:15:00,5.57178,5.57473,5.57006,5.5731,208000000.0
2007-03-28 09:30:00,5.5737,5.58331,5.57291,5.58127,191000000.0
2007-03-28 09:45:00,5.58062,5.58177,5.57823,5.57931,203000000.0
2007-03-28 10:00:00,5.58011,5.58091,5.57804,5.58032,212000000.0
2007-03-28 10:15:00,5.58037,5.5816,5.57872,5.58132,203000000.0
2007-03-28 10:30:00,5.58095,5.58571,5.57961,5.58185,188000000.0
2007-03-28 10:45:00,5.5814,5.58274,5.57912,5.58194,192000000.0
2007-03-28 11:00:00,5.58183,5.58396,5.5794,5.58348,177000000.0
2007-03-28 11:15:00,5.58167,5.58428,5.57962,5.58064,217000000.0
2007-03-28 11:30:00,5.58042,5.58166,5.57653,5.57672,182000000.0
2007-03-28 11:45:00,5.57812,5.57845,5.57475,5.5779,195000000.0
2007-03-28 12:00:00,5.57691,5.58118,5.57691,5.58116,230000000.0
2007-03-28 12:15:00,5.58179,5.58299,5.57981,5.58178,182000000.0
2007-03-28 12:30:00,5.58223,5.58256,5.57689,5.57768,198000000.0
2007-03-28 12:45:00,5.57774,5.57906,5.57615,5.57726,205000000.0
2007-03-28 13:00:00,5.57798,5.57874,5.57493,5.57737,187000000.0
2007-03-28 13:15:00,5.57718,5.57876,5.57536,5.57747,200000000.0
2007-03-28 13:30:00,5.57583,5.57794,5.57178,5.57179,193000000.0
2007-03-28 13:45:00,5.57361,5.57725,5.57174,5.57495,188000000.0
2007-03-28 14:00:00,5.57495,5.57623,5.57351,5.5738,181000000.0
2007-03-28 14:15:00,5.57582,5.57739,5.57377,5.57581,175000000.0
2007-03-28 14:30:00,5.57502,5.57524,5.56832,5.57293,203000000.0
2007-03-28 14:45:00,5.57241,5.57591,5.56923,5.57364,237000000.0
2007-03-28 15:00:00,5.57419,5.57538,5.5715,5.57421,193000000.0
2007-03-28 15:15:00,5.57317,5.5748,5.5701,5.57146,195000000.0
2007-03-28 15:30:00,5.57025,5.57363,5.56994,5.57169,183000000.0
2007-03-28 15:45:00,5.57183,5.573,5.56953,5.57252,187000000.0
2007-03-28 16:00:00,5.57219,5.57277,5.56661,5.5677,182000000.0
2007-03-28 16:15:00,5.56791,5.571,5.56614,5.57039,198000000.0
2007-03-28 16:30:00,5.57106,5.57357,5.56602,5.56714,203000000.0
2007-03-28 16:45:00,5.56934,5.5702,5.56547,5.56797,199000000.0
2007-03-28 17:00:00,5.56571,5.57233,5.5639,5.57136,176000000.0
2007-03-28 17:15:00,5.56999,5.57578,5.56844,5.57442,191000000.0
2007-03-28 17:30:00,5.57544,5.58277,5.57477,5.57722,194000000.0
2007-03-28 17:45:00,5.57797,5.583,5.57635,5.58259,195000000.0
2007-03-28 18:00:00,5.58299,5.58347,5.57365,5.57873,218000000.0
2007-03-28 18:15:00,5.57954,5.58055,5.57764,5.5789,228000000.0
2007-03-28 18:30:00,5.57944,5.58051,5.578,5.57895,214000000.0
2007-03-28 18:45:00,5.57745,5.5821,5.57745,5.5805,195000000.0
2007-03-28 19:00:00,5.57978,5.58163,5.57229,5.57924,227000000.0
2007-03-28 19:15:00,5.57899,5.58069,5.57658,5.58039,176000000.0
2007-03-28 19:30:00,5.57893,5.58129,5.57814,5.57992,179000000.0
2007-03-28 19:45:00,5.58055,5.58267,5.579,5.57939,196000000.0
2007-03-28 20:00:00,5.58028,5.5822,5.57449,5.57965,188000000.0
2007-03-28 20:15:00,5.58098,5.58435,5.58031,5.5827,179000000.0
2007-03-28 20:30:00,5.58401,5.5878,5.58251,5.58539,234000000.0
2007-03-28 20:45:00,5.5849,5.58678,5.58355,5.58418,199000000.0
2007-03-28 21:00:00,5.58566,5.58835,5.58386,5.58627,189000000.0
2007-03-28 21:15:00,5.5868,5.58936,5.58409,5.58787,201000000.0
2007-03-28 21:30:00,5.58822,5.59036,5.5866,5.58796,208000000.0
2007-03-28 21:45:00,5.58903,5.59188,5.58824,5.59057,231000000.0
2007-03-28 22:00:00,5.58951,5.58988,5.58752,5.5884,209000000.0
2007-03-28 22:15:00,5.58933,5.58975,5.58768,5.58848,215000000.0
2007-03-28 22:30:00,5.58923,5.59018,5.58804,5.58879,212000000.0
2007-03-28 22:45:00,5.58977,5.59023,5.58777,5.58906,193000000.0
2007-03-28 23:00:00,5.58897,5.58986,5.58742,5.58758,199000000.0
2007-03-28 23:15:00,5.58847,5.58847,5.58601,5.58722,184000000.0
2007-03-28 23:30:00,5.58678,5.58825,5.58627,5.58629,172000000.0
2007-03-28 23:45:00,5.5877,5.58906,5.58701,5.58802,213000000.0
2007-03-29 00:00:00,5.58757,5.58907,5.5862,5.58824,190000000.0
2007-03-29 00:15:00,5.58826,5.59111,5.58749,5.58922,210000000.0
2007-03-29 00:30:00,5.58855,5.59005,5.58825,5.58891,183000000.0
2007-03-29 00:45:00,5.58939,5.5902,5.58726,5.5884,215000000.0
2007-03-29 01:00:00,5.58966,5.59177,5.58854,5.59007,200000000.0
2007-03-29 01:15:00,5.59028,5.59095,5.58547,5.58948,204000000.0
2007-03-29 01:30:00,5.58911,5.5915,5.58846,5.58963,203000000.0
2007-03-29 01:45:00,5.59045,5.59215,5.58926,5.59024,216000000.0
2007-03-29 02:00:00,5.5911,5.59425,5.59005,5.5923,196000000.0
2007-03-29 02:15:00,5.59185,5.59369,5.59103,5.59221,211000000.0
2007-03-29 02:30:00,5.59265,5.59346,5.58922,5.59047,192000000.0
2007-03-29 02:45:00,5.59104,5.59185,5.58771,5.58981,188000000.0
2007-03-29 03:00:00,5.58918,5.59169,5.58882,5.59088,189000000.0
2007-03-29 03:15:00,5.59023,5.59325,5.58994,5.59129,205000000.0
2007-03-29 03:30:00,5.59205,5.59252,5.58882,5.59044,191000000.0
2007-03-29 03:45:00,5.59109,5.59166,5.58818,5.58923,195000000.0
2007-03-29 04:00:00,5.59044,5.5909,5.58836,5.59055,219000000.0
2007-03-29 04:15:00,5.59051,5.59051,5.58851,5.58945,214000000.0
2007-03-29 04:30:00,5.58887,5.59049,5.58774,5.58887,195000000.0
2007-03-29 04:45:00,5.58805,5.59037,5.58805,5.5903,194000000.0
2007-03-29 05:00:00,5.58858,5.59026,5.58768,5.58975,202000000.0
2007-03-29 05:15:00,5.58941,5.59009,5.58674,5.58732,179000000.0
2007-03-29 05:30:00,5.58772,5.5884,5.58574,5.58636,201000000.0
2007-03-29 05:45:00,5.5863,5.58783,5.58507,5.5854,210000000.0
2007-03-29 06:00:00,5.58573,5.58628,5.58345,5.58398,196000000.0
2007-03-29 06:15:00,5.58406,5.58529,5.58266,5.58316,212000000.0
2007-03-29 06:30:00,5.58458,5.58666,5.58315,5.58543,178000000.0
2007-03-29 06:45:00,5.58601,5.58712,5.58317,5.58589,200000000.0
2007-03-29 07:00:00,5.5864,5.58703,5.58506,5.58629,194000000.0
2007-03-29 07:15:00,5.58643,5.58698,5.58363,5.58454,218000000.0
2007-03-29 07:30:00,5.58504,5.58587,5.58303,5.58403,192000000.0
2007-03-29 07:45:00,5.58363,5.58637,5.57492,5.58482,198000000.0
2007-03-29 08:00:00,5.58488,5.58771,5.58386,5.58677,209000000.0
2007-03-29 08:15:00,5.58778,5.58858,5.58422,5.58738,199000000.0
2007-03-29 08:30:00,5.58745,5.58977,5.58652,5.58652,195000000.0
2007-03-29 08:45:00,5.58782,5.58802,5.58239,5.58461,214000000.0
2007-03-29 09:00:00,5.58614,5.58717,5.58197,5.5835,200000000.0
2007-03-29 09:15:00,5.58444,5.58788,5.58234,5.58648,208000000.0
2007-03-29 09:30:00,5.58688,5.58794,5.58379,5.58679,191000000.0
2007-03-29 09:45:00,5.58639,5.58736,5.58388,5.58702,203000000.0
2007-03-29 10:00:00,5.58666,5.5872,5.58107,5.58319,212000000.0
2007-03-29 10:15:00,5.58187,5.58383,5.57846,5.5805,203000000.0
2007-03-29 10:30:00,5.58021,5.58312,5.57975,5.58135,188000000.0
2007-03-29 10:45:00,5.58196,5.58196,5.57645,5.57994,192000000.0
2007-03-29 11:00:00,5.57938,5.58095,5.57784,5.57957,177000000.0
2007-03-29 11:15:00,5.57991,5.5803,5.57473,5.57659,217000000.0
2007-03-29 11:30:00,5.57629,5.5778,5.57466,5.57609,182000000.0
2007-03-29 11:45:00,5.57632,5.57792,5.57526,5.5761,195000000.0
2007-03-29 12:00:00,5.57723,5.57962,5.57519,5.57769,230000000.0
2007-03-29 12:15:00,5.57759,5.5785,5.57545,5.57758,182000000.0
2007-03-29 12:30:00,5.57732,5.57792,5.57251,5.57442,198000000.0
2007-03-29 12:45:00,5.57545,5.57749,5.57377,5.57574,205000000.0
2007-03-29 13:00:00,5.57632,5.57783,5.57325,5.5776,187000000.0
2007-03-29 13:15:00,5.57637,5.57709,5.57402,5.57634,200000000.0
2007-03-29 13:30:00,5.57524,5.57743,5.57489,5.57705,193000000.0
2007-03-29 13:45:00,5.5774,5.5774,5.57443,5.57561,188000000.0
2007-03-29 14:00:00,5.57534,5.5768,5.572,5.57385,181000000.0
2007-03-29 14:15:00,5.57421,5.57913,5.57306,5.57672,175000000.0
2007-03-29 14:30:00,5.57788,5.58818,5.57751,5.58416,203000000.0
2007-03-29 14:45:00,5.5845,5.58729,5.58195,5.58376,237000000.0
2007-03-29 15:00:00,5.58272,5.58459,5.58069,5.58285,193000000.0
2007-03-29 15:15:00,5.5833,5.58366,5.57995,5.58198,195000000.0
2007-03-29 15:30:00,5.58299,5.58399,5.57896,5.57966,183000000.0
2007-03-29 15:45:00,5.57969,5.58074,5.5777,5.57904,187000000.0
2007-03-29 16:00:00,5.57995,5.58119,5.57824,5.57988,182000000.0
2007-03-29 16:15:00,5.57899,5.58247,5.57899,5.58181,198000000.0
2007-03-29 16:30:00,5.58101,5.58262,5.57895,5.57967,203000000.0
2007-03-29 16:45:00,5.57982,5.58246,5.57895,5.58239,199000000.0
2007-03-29 17:00:00,5.58157,5.58323,5.58024,5.58172,176000000.0
2007-03-29 17:15:00,5.58126,5.58259,5.57912,5.58148,191000000.0
2007-03-29 17:30:00,5.58158,5.58532,5.58103,5.58355,194000000.0
2007-03-29 17:45:00,5.58411,5.58411,5.57889,5.58061,195000000.0
2007-03-29 18:00:00,5.57994,5.58171,5.57522,5.57522,218000000.0
2007-03-29 18:15:00,5.57669,5.57879,5.57551,5.57791,228000000.0
2007-03-29 18:30:00,5.57804,5.58028,5.57695,5.57847,214000000.0
2007-03-29 18:45:00,5.57762,5.58022,5.57762,5.58012,195000000.0
2007-03-29 19:00:00,5.58037,5.58209,5.57906,5.57973,227000000.0
2007-03-29 19:15:00,5.58118,5.58123,5.57708,5.57797,176000000.0
2007-03-29 19:30:00,5.57861,5.58174,5.57804,5.58026,179000000.0
2007-03-29 19:45:00,5.5809,5.58155,5.579,5.58052,196000000.0
2007-03-29 20:00:00,5.57953,5.58198,5.57903,5.58078,188000000.0
2007-03-29 20:15:00,5.58142,5.58218,5.57951,5.58136,179000000.0
2007-03-29 20:30:00,5.5806,5.58178,5.57865,5.58062,234000000.0
2007-03-29 20:45:00,5.58076,5.58128,5.57856,5.58128,199000000.0
2007-03-29 21:00:00,5.57971,5.5816,5.57868,5.57972,189000000.0
2007-03-29 21:15:00,5.57952,5.58205,5.57951,5.58154,201000000.0
2007-03-29 21:30:00,5.58072,5.58175,5.57939,5.57948,208000000.0
2007-03-29 21:45:00,5.58106,5.58162,5.57869,5.58116,231000000.0
2007-03-29 22:00:00,5.58117,5.58235,5.57978,5.57986,209000000.0
2007-03-29 22:15:00,5.57977,5.58196,5.57977,5.58099,215000000.0
2007-03-29 22:30:00,5.58079,5.58257,5.58038,5.5817,212000000.0
2007-03-29 22:45:00,5.5823,5.58333,5.58088,5.58218,193000000.0
2007-03-29 23:00:00,5.58135,5.58351,5.58057,5.58187,199000000.0
2007-03-29 23:15:00,5.58244,5.58245,5.58002,5.5804,184000000.0
2007-03-29 23:30:00,5.58155,5.58256,5.58027,5.58198,172000000.0
2007-03-29 23:45:00,5.58134,5.58403,5.58117,5.58145,213000000.0
2007-03-30 00:00:00,5.58165,5.58275,5.58038,5.58147,190000000.0
2007-03-30 00:15:00,5.58213,5.58308,5.5811,5.58199,210000000.0
2007-03-30 00:30:00,5.58165,5.58258,5.58025,5.58172,183000000.0
2007-03-30 00:45:00,5.58192,5.58192,5.57985,5.58083,215000000.0
2007-03-30 01:00:00,5.58113,5.58155,5.579,5.58098,200000000.0
2007-03-30 01:15:00,5.58077,5.5827,5.5794,5.58091,204000000.0
2007-03-30 01:30:00,5.58121,5.58454,5.58036,5.58389,203000000.0
2007-03-30 01:45:00,5.58251,5.58438,5.58102,5.58248,216000000.0
2007-03-30 02:00:00,5.58252,5.5875,5.58252,5.58477,196000000.0
2007-03-30 02:15:00,5.58555,5.58655,5.58433,5.58483,211000000.0
2007-03-30 02:30:00,5.58505,5.58731,5.58456,5.58588,192000000.0
2007-03-30 02:45:00,5.58587,5.58683,5.58175,5.5844,188000000.0
2007-03-30 03:00:00,5.58453,5.58555,5.58192,5.58493,189000000.0
2007-03-30 03:15:00,5.58468,5.58647,5.58343,5.58513,205000000.0
2007-03-30 03:30:00,5.58522,5.58584,5.58313,5.5837,191000000.0
2007-03-30 03:45:00,5.58468,5.58536,5.5824,5.58262,195000000.0
2007-03-30 04:00:00,5.58258,5.58364,5.58022,5.58248,219000000.0
2007-03-30 04:15:00,5.58142,5.5832,5.57997,5.58095,214000000.0
2007-03-30 04:30:00,5.58235,5.58325,5.58018,5.58108,195000000.0
2007-03-30 04:45:00,5.58206,5.58215,5.57949,5.58188,194000000.0
2007-03-30 05:00:00,5.58098,5.58166,5.57801,5.58139,202000000.0
2007-03-30 05:15:00,5.58082,5.58184,5.57721,5.57838,179000000.0
2007-03-30 05:30:00,5.57809,5.579,5.57569,5.57767,201000000.0
2007-03-30 05:45:00,5.5774,5.57898,5.57637,5.57756,210000000.0
2007-03-30 06:00:00,5.57858,5.58003,5.57735,5.57856,196000000.0
2007-03-30 06:15:00,5.57836,5.57877,5.57559,5.57593,212000000.0
2007-03-30 06:30:00,5.5761,5.57783,5.57517,5.57537,178000000.0
2007-03-30 06:45:00,5.57607,5.57681,5.57487,5.57538,200000000.0
2007-03-30 07:00:00,5.57536,5.57904,5.57453,5.57734,194000000.0
2007-03-30 07:15:00,5.57717,5.57845,5.57528,5.57674,218000000.0
2007-03-30 07:30:00,5.57522,5.58037,5.57418,5.57504,192000000.0
2007-03-30 07:45:00,5.57638,5.57995,5.57418,5.57844,198000000.0
2007-03-30 08:00:00,5.57837,5.57958,5.57689,5.57933,209000000.0
2007-03-30 08:15:00,5.57896,5.58005,5.57697,5.57789,199000000.0
2007-03-30 08:30:00,5.57788,5.58032,5.57685,5.57742,195000000.0
2007-03-30 08:45:00,5.57742,5.58057,5.57592,5.57637,214000000.0
2007-03-30 09:00:00,5.57717,5.582,5.57639,5.58009,200000000.0
2007-03-30 09:15:00,5.58053,5.58441,5.57876,5.58314,208000000.0
2007-03-30 09:30:00,5.58365,5.58805,5.58281,5.58447,191000000.0
2007-03-30 09:45:00,5.58524,5.59019,5.58238,5.5897,203000000.0
2007-03-30 10:00:00,5.5873,5.58926,5.58491,5.58596,212000000.0
2007-03-30 10:15:00,5.58613,5.59161,5.58388,5.59085,203000000.0
2007-03-30 10:30:00,5.58998,5.59142,5.58636,5.58696,188000000.0
2007-03-30 10:45:00,5.58786,5.5906,5.58554,5.5906,192000000.0
2007-03-30 11:00:00,5.58976,5.59045,5.58508,5.58574,177000000.0
2007-03-30 11:15:00,5.58674,5.58949,5.58477,5.58819,217000000.0
2007-03-30 11:30:00,5.58844,5.58884,5.58682,5.58813,182000000.0
2007-03-30 11:45:00,5.58781,5.58934,5.58581,5.58669,195000000.0
2007-03-30 12:00:00,5.58742,5.59214,5.58645,5.58924,230000000.0
2007-03-30 12:15:00,5.58834,5.58977,5.58676,5.58719,182000000.0
2007-03-30 12:30:00,5.58729,5.59089,5.58645,5.5906,198000000.0
2007-03-30 12:45:00,5.5908,5.59584,5.59024,5.59445,205000000.0
2007-03-30 13:00:00,5.59356,5.59515,5.59031,5.59218,187000000.0
2007-03-30 13:15:00,5.5923,5.59351,5.5896,5.59138,200000000.0
2007-03-30 13:30:00,5.5908,5.59259,5.58886,5.5895,193000000.0
2007-03-30 13:45:00,5.58975,5.5898,5.58567,5.58586,188000000.0
2007-03-30 14:00:00,5.58551,5.58914,5.58543,5.58805,181000000.0
2007-03-30 14:15:00,5.58722,5.58848,5.58291,5.58393,175000000.0
2007-03-30 14:30:00,5.58401,5.60012,5.58195,5.59485,203000000.0
2007-03-30 14:45:00,5.59594,5.59926,5.58916,5.59071,237000000.0
2007-03-30 15:00:00,5.59166,5.59226,5.58712,5.58957,193000000.0
2007-03-30 15:15:00,5.59013,5.59147,5.58672,5.58768,195000000.0
2007-03-30 15:30:00,5.58794,5.59431,5.58676,5.59333,183000000.0
2007-03-30 15:45:00,5.59345,5.59794,5.59122,5.59294,187000000.0
2007-03-30 16:00:00,5.59122,5.60008,5.59054,5.59913,182000000.0
2007-03-30 16:15:00,5.59928,5.60046,5.59197,5.59454,198000000.0
2007-03-30 16:30:00,5.59799,5.59999,5.59359,5.59698,203000000.0
2007-03-30 16:45:00,5.59637,5.59789,5.59101,5.59287,199000000.0
2007-03-30 17:00:00,5.59284,5.59761,5.58402,5.58989,176000000.0
2007-03-30 17:15:00,5.58489,5.59063,5.55937,5.5602,191000000.0
2007-03-30 17:30:00,5.55789,5.5674,5.55613,5.5564,194000000.0
2007-03-30 17:45:00,5.55771,5.56853,5.55363,5.5576,195000000.0
2007-03-30 18:00:00,5.56306,5.56663,5.55686,5.56426,218000000.0
2007-03-30 18:15:00,5.5655,5.56816,5.56092,5.5655,228000000.0
2007-03-30 18:30:00,5.56554,5.56871,5.56453,5.56764,214000000.0
2007-03-30 18:45:00,5.56675,5.5685,5.56453,5.56691,195000000.0
2007-03-30 19:00:00,5.56673,5.5677,5.5635,5.5653,227000000.0
2007-03-30 19:15:00,5.56573,5.56836,5.56405,5.56754,176000000.0
2007-03-30 19:30:00,5.5663,5.56786,5.56413,5.56442,179000000.0
2007-03-30 19:45:00,5.56522,5.56587,5.56387,5.56477,196000000.0
2007-03-30 20:00:00,5.56372,5.56625,5.56271,5.56468,188000000.0
2007-03-30 20:15:00,5.56454,5.56857,5.56454,5.56826,179000000.0
2007-03-30 20:30:00,5.56797,5.57111,5.5662,5.5704,234000000.0
2007-03-30 20:45:00,5.57006,5.57393,5.56891,5.5727,199000000.0
2007-03-30 21:00:00,5.57409,5.57451,5.57217,5.57288,189000000.0
2007-03-30 21:15:00,5.57387,5.57474,5.57165,5.57352,201000000.0
2007-03-30 21:30:00,5.57244,5.57455,5.57146,5.5724,208000000.0
2007-03-30 21:45:00,5.57235,5.57358,5.57054,5.57213,231000000.0
2007-03-30 22:00:00,5.57135,5.57254,5.57017,5.57209,209000000.0
2007-03-30 22:15:00,5.57214,5.57292,5.5707,5.57253,215000000.0
2007-03-30 22:30:00,5.57181,5.57388,5.57116,5.57287,212000000.0
2007-03-30 22:45:00,5.57224,5.5733,5.57098,5.57294,193000000.0
2007-04-02 02:00:00,5.57315,5.57499,5.57198,5.57233,216000000.0
2007-04-02 02:15:00,5.57333,5.58003,5.57246,5.57836,203000000.0
2007-04-02 02:30:00,5.57777,5.58254,5.57758,5.57942,204000000.0
2007-04-02 02:45:00,5.57948,5.58132,5.57692,5.57775,200000000.0
2007-04-02 03:00:00,5.57909,5.57966,5.57728,5.57728,215000000.0
2007-04-02 03:15:00,5.5775,5.57823,5.5757,5.57744,183000000.0
2007-04-02 03:30:00,5.57826,5.57999,5.57582,5.57649,210000000.0
2007-04-02 03:45:00,5.5765,5.57825,5.57563,5.57703,190000000.0
2007-04-02 04:00:00,5.57655,5.57799,5.57517,5.576,213000000.0
2007-04-02 04:15:00,5.57636,5.57716,5.57386,5.57433,172000000.0
2007-04-02 04:30:00,5.57487,5.57661,5.574,5.57604,184000000.0
2007-04-02 04:45:00,5.5742,5.57689,5.57404,5.57591,199000000.0
2007-04-02 05:00:00,5.57628,5.57689,5.57468,5.57618,193000000.0
2007-04-02 05:15:00,5.57634,5.57671,5.57465,5.5753,212000000.0
2007-04-02 05:30:00,5.57538,5.57656,5.57402,5.57563,215000000.0
2007-04-02 05:45:00,5.57462,5.57583,5.57132,5.5734,209000000.0
2007-04-02 06:00:00,5.57209,5.57422,5.57068,5.57397,231000000.0
2007-04-02 06:15:00,5.57283,5.57348,5.5705,5.57224,208000000.0
2007-04-02 06:30:00,5.57208,5.57377,5.57028,5.57113,201000000.0
2007-04-02 06:45:00,5.57085,5.57288,5.57028,5.57142,189000000.0
2007-04-02 07:00:00,5.57062,5.5735,5.56902,5.57192,199000000.0
2007-04-02 07:15:00,5.57285,5.57285,5.56981,5.57051,234000000.0
2007-04-02 07:30:00,5.57022,5.57384,5.56975,5.57337,179000000.0
2007-04-02 07:45:00,5.57305,5.5762,5.57226,5.57525,188000000.0
2007-04-02 08:00:00,5.57618,5.57671,5.57233,5.57319,196000000.0
2007-04-02 08:15:00,5.57473,5.57578,5.57211,5.57269,179000000.0
2007-04-02 08:30:00,5.57394,5.57478,5.57114,5.57206,176000000.0
2007-04-02 08:45:00,5.57271,5.57514,5.57093,5.57381,227000000.0
2007-04-02 09:00:00,5.57443,5.57777,5.57341,5.57636,195000000.0
2007-04-02 09:15:00,5.57667,5.57667,5.5703,5.57238,214000000.0
2007-04-02 09:30:00,5.57115,5.57405,5.57007,5.57295,228000000.0
2007-04-02 09:45:00,5.57414,5.57757,5.57172,5.57707,218000000.0
2007-04-02 10:00:00,5.57565,5.57669,5.57068,5.57288,195000000.0
2007-04-02 10:15:00,5.57322,5.5743,5.57148,5.57175,194000000.0
2007-04-02 10:30:00,5.57299,5.57596,5.57135,5.57579,191000000.0
2007-04-02 10:45:00,5.57485,5.57575,5.57334,5.57541,176000000.0
2007-04-02 11:00:00,5.57562,5.57562,5.5723,5.57328,199000000.0
2007-04-02 11:15:00,5.57349,5.57569,5.57287,5.57334,203000000.0
2007-04-02 11:30:00,5.57508,5.57668,5.57336,5.57558,198000000.0
2007-04-02 11:45:00,5.57536,5.5764,5.57113,5.57289,182000000.0
2007-04-02 12:00:00,5.57229,5.57455,5.5715,5.57241,187000000.0
2007-04-02 12:15:00,5.5723,5.57442,5.57136,5.57384,183000000.0
2007-04-02 12:30:00,5.57324,5.57473,5.57147,5.57388,195000000.0
2007-04-02 12:45:00,5.57367,5.57437,5.57163,5.57317,193000000.0
2007-04-02 13:00:00,5.57289,5.57326,5.57061,5.57192,237000000.0
2007-04-02 13:15:00,5.5717,5.57344,5.56996,5.5703,203000000.0
2007-04-02 13:30:00,5.57135,5.57159,5.568,5.56898,175000000.0
2007-04-02 13:45:00,5.56993,5.56993,5.56594,5.56902,181000000.0
2007-04-02 14:00:00,5.56787,5.56849,5.56503,5.56819,188000000.0
2007-04-02 14:15:00,5.56783,5.5691,5.56545,5.56688,193000000.0
2007-04-02 14:30:00,5.56663,5.56849,5.56542,5.56712,200000000.0
2007-04-02 14:45:00,5.56758,5.5682,5.56235,5.56337,187000000.0
2007-04-02 15:00:00,5.56352,5.5654,5.56193,5.56384,205000000.0
2007-04-02 15:15:00,5.56235,5.56546,5.56135,5.56466,198000000.0
2007-04-02 15:30:00,5.5648,5.5675,5.56312,5.56663,182000000.0
2007-04-02 15:45:00,5.56813,5.56843,5.56387,5.56549,230000000.0
2007-04-02 16:00:00,5.56582,5.56656,5.56115,5.56358,195000000.0
2007-04-02 16:15:00,5.56378,5.56696,5.56231,5.56472,182000000.0
2007-04-02 16:30:00,5.56415,5.5702,5.56415,5.56767,217000000.0
2007-04-02 16:45:00,5.56664,5.56866,5.56308,5.56495,177000000.0
2007-04-02 17:00:00,5.56379,5.56759,5.56365,5.56733,192000000.0
2007-04-02 17:15:00,5.56739,5.56904,5.56589,5.56817,188000000.0
2007-04-02 17:30:00,5.56846,5.56901,5.56387,5.56484,203000000.0
2007-04-02 17:45:00,5.56617,5.56732,5.56339,5.56555,212000000.0
2007-04-02 18:00:00,5.56451,5.56529,5.56219,5.56242,203000000.0
2007-04-02 18:15:00,5.56383,5.56658,5.56303,5.56369,191000000.0
2007-04-02 18:30:00,5.56289,5.56558,5.56277,5.56529,208000000.0
2007-04-02 18:45:00,5.56511,5.56561,5.56089,5.56297,200000000.0
2007-04-02 19:00:00,5.56324,5.56465,5.56197,5.56406,214000000.0
2007-04-02 19:15:00,5.56457,5.56517,5.5623,5.56508,195000000.0
2007-04-02 19:30:00,5.56533,5.56675,5.56302,5.56675,199000000.0
2007-04-02 19:45:00,5.56599,5.56797,5.56435,5.56641,209000000.0
2007-04-02 20:00:00,5.56762,5.56895,5.56617,5.56862,198000000.0
2007-04-02 20:15:00,5.5675,5.56965,5.56584,5.56654,192000000.0
2007-04-02 20:30:00,5.56652,5.56901,5.56496,5.56769,218000000.0
2007-04-02 20:45:00,5.56673,5.56925,5.56591,5.56894,194000000.0
2007-04-02 21:00:00,5.56823,5.56998,5.56737,5.56839,200000000.0
2007-04-02 21:15:00,5.57,5.57,5.56601,5.56751,178000000.0
2007-04-02 21:30:00,5.56809,5.56854,5.56528,5.5675,212000000.0
2007-04-02 21:45:00,5.56834,5.56867,5.56595,5.56674,196000000.0
2007-04-02 22:00:00,5.56769,5.56854,5.56596,5.56763,210000000.0
2007-04-02 22:15:00,5.56831,5.56862,5.56623,5.56695,201000000.0
2007-04-02 22:30:00,5.56734,5.56943,5.56678,5.56905,179000000.0
2007-04-02 22:45:00,5.56877,5.56898,5.56674,5.56844,202000000.0
2007-04-02 23:00:00,5.56684,5.56839,5.56378,5.56438,194000000.0
2007-04-02 23:15:00,5.56618,5.5689,5.56451,5.56678,195000000.0
2007-04-02 23:30:00,5.5671,5.5687,5.56569,5.56686,214000000.0
2007-04-02 23:45:00,5.56626,5.56808,5.56506,5.56564,219000000.0
2007-04-03 00:00:00,5.56584,5.56639,5.56449,5.56595,195000000.0
2007-04-03 00:15:00,5.56599,5.56648,5.5648,5.56526,191000000.0
2007-04-03 00:30:00,5.5653,5.56665,5.56393,5.56495,205000000.0
2007-04-03 00:45:00,5.56551,5.56622,5.56408,5.56498,189000000.0
2007-04-03 01:00:00,5.56428,5.56594,5.56376,5.56511,188000000.0
2007-04-03 01:15:00,5.56534,5.56619,5.56318,5.56472,192000000.0
2007-04-03 01:30:00,5.56562,5.56562,5.56235,5.56311,211000000.0
2007-04-03 01:45:00,5.56445,5.56526,5.56285,5.5643,196000000.0
2007-04-03 02:00:00,5.56317,5.56548,5.56317,5.56391,216000000.0
2007-04-03 02:15:00,5.56487,5.56691,5.56326,5.56592,203000000.0
2007-04-03 02:30:00,5.56683,5.56683,5.56428,5.56476,204000000.0
2007-04-03 02:45:00,5.56513,5.56746,5.56441,5.56691,200000000.0
2007-04-03 03:00:00,5.56605,5.56754,5.56507,5.56594,215000000.0
2007-04-03 03:15:00,5.5655,5.56707,5.56506,5.56645,183000000.0
2007-04-03 03:30:00,5.5657,5.56713,5.56507,5.56615,210000000.0
2007-04-03 03:45:00,5.56675,5.56695,5.56508,5.56602,190000000.0
2007-04-03 04:00:00,5.5668,5.56743,5.56473,5.56622,213000000.0
2007-04-03 04:15:00,5.56592,5.5668,5.56485,5.56665,172000000.0
2007-04-03 04:30:00,5.56676,5.56766,5.56478,5.5667,184000000.0
2007-04-03 04:45:00,5.56607,5.56681,5.56494,5.56594,199000000.0
2007-04-03 05:00:00,5.56606,5.56747,5.56518,5.5673,193000000.0
2007-04-03 05:15:00,5.56718,5.56758,5.56502,5.56558,212000000.0
2007-04-03 05:30:00,5.56647,5.56727,5.56495,5.56603,215000000.0
2007-04-03 05:45:00,5.5659,5.56724,5.56537,5.56654,209000000.0
2007-04-03 06:00:00,5.56652,5.5681,5.56563,5.56668,231000000.0
2007-04-03 06:15:00,5.56611,5.56798,5.5653,5.56785,208000000.0
2007-04-03 06:30:00,5.56752,5.56799,5.56592,5.56753,201000000.0
2007-04-03 06:45:00,5.56725,5.56783,5.56531,5.56741,189000000.0
2007-04-03 07:00:00,5.56655,5.5686,5.56578,5.56797,199000000.0
2007-04-03 07:15:00,5.5681,5.56912,5.56607,5.56713,234000000.0
2007-04-03 07:30:00,5.56877,5.56951,5.56694,5.56856,179000000.0
2007-04-03 07:45:00,5.56788,5.57233,5.56703,5.57104,188000000.0
2007-04-03 08:00:00,5.57197,5.57197,5.56797,5.56845,196000000.0
2007-04-03 08:15:00,5.57015,5.57238,5.56599,5.56814,179000000.0
2007-04-03 08:30:00,5.5682,5.5693,5.56497,5.56831,176000000.0
2007-04-03 08:45:00,5.56812,5.56911,5.56458,5.5655,227000000.0
2007-04-03 09:00:00,5.56636,5.56835,5.56298,5.56337,195000000.0
2007-04-03 09:15:00,5.56536,5.56682,5.56039,5.56261,214000000.0
2007-04-03 09:30:00,5.56075,5.56538,5.55972,5.56502,228000000.0
2007-04-03 09:45:00,5.56616,5.56864,5.56251,5.56788,218000000.0
2007-04-03 10:00:00,5.56804,5.56889,5.56554,5.56792,195000000.0
2007-04-03 10:15:00,5.56731,5.5692,5.56604,5.56822,194000000.0
2007-04-03 10:30:00,5.56943,5.56943,5.56548,5.56768,191000000.0
2007-04-03 10:45:00,5.5671,5.56855,5.56512,5.56733,176000000.0
2007-04-03 11:00:00,5.56601,5.57326,5.56566,5.57239,199000000.0
2007-04-03 11:15:00,5.57246,5.57337,5.56976,5.57044,203000000.0
2007-04-03 11:30:00,5.57176,5.57419,5.57082,5.57231,198000000.0
2007-04-03 11:45:00,5.57328,5.57435,5.57073,5.57268,182000000.0
2007-04-03 12:00:00,5.57299,5.57439,5.57072,5.5715,187000000.0
2007-04-03 12:15:00,5.57198,5.57312,5.56968,5.57169,183000000.0
2007-04-03 12:30:00,5.57121,5.57308,5.56856,5.56923,195000000.0
2007-04-03 12:45:00,5.56967,5.57134,5.56865,5.56888,193000000.0
2007-04-03 13:00:00,5.56891,5.5705,5.56634,5.56804,237000000.0
2007-04-03 13:15:00,5.56761,5.56999,5.5661,5.56912,203000000.0
2007-04-03 13:30:00,5.56804,5.57203,5.56763,5.57009,175000000.0
2007-04-03 13:45:00,5.57097,5.57327,5.56985,5.57081,181000000.0
2007-04-03 14:00:00,5.57038,5.57271,5.56837,5.57122,188000000.0
2007-04-03 14:15:00,5.5712,5.57412,5.56897,5.57123,193000000.0
2007-04-03 14:30:00,5.57188,5.57284,5.56676,5.56811,200000000.0
2007-04-03 14:45:00,5.56695,5.57005,5.56657,5.5675,187000000.0
2007-04-03 15:00:00,5.56738,5.56952,5.56611,5.56661,205000000.0
2007-04-03 15:15:00,5.56643,5.56839,5.56428,5.56455,198000000.0
2007-04-03 15:30:00,5.56503,5.56676,5.56372,5.56392,182000000.0
2007-04-03 15:45:00,5.56581,5.56872,5.56389,5.56633,230000000.0
2007-04-03 16:00:00,5.56692,5.56992,5.56371,5.56528,195000000.0
2007-04-03 16:15:00,5.56534,5.5687,5.56423,5.56776,182000000.0
2007-04-03 16:30:00,5.56714,5.56934,5.56572,5.56836,217000000.0
2007-04-03 16:45:00,5.56804,5.56932,5.56433,5.56498,177000000.0
2007-04-03 17:00:00,5.56554,5.56954,5.56534,5.56835,192000000.0
2007-04-03 17:15:00,5.56793,5.57046,5.56701,5.56778,188000000.0
2007-04-03 17:30:00,5.56771,5.57213,5.5661,5.56952,203000000.0
2007-04-03 17:45:00,5.56968,5.57226,5.56796,5.57107,212000000.0
2007-04-03 18:00:00,5.57048,5.5716,5.56917,5.57047,203000000.0
2007-04-03 18:15:00,5.56961,5.57375,5.56961,5.57087,191000000.0
2007-04-03 18:30:00,5.57105,5.57228,5.56938,5.57051,208000000.0
2007-04-03 18:45:00,5.57104,5.57282,5.57009,5.57126,200000000.0
2007-04-03 19:00:00,5.5715,5.57252,5.56892,5.57009,214000000.0
2007-04-03 19:15:00,5.57173,5.57386,5.56938,5.57286,195000000.0
2007-04-03 19:30:00,5.57249,5.57716,5.57148,5.57617,199000000.0
2007-04-03 19:45:00,5.57695,5.58517,5.57574,5.58369,209000000.0
2007-04-03 20:00:00,5.5842,5.58836,5.58281,5.58324,198000000.0
2007-04-03 20:15:00,5.58334,5.58529,5.58076,5.58131,192000000.0
2007-04-03 20:30:00,5.58238,5.58514,5.58087,5.58174,218000000.0
2007-04-03 20:45:00,5.58222,5.58477,5.58092,5.58312,194000000.0
2007-04-03 21:00:00,5.58155,5.5846,5.58119,5.58306,200000000.0
2007-04-03 21:15:00,5.58333,5.58453,5.5816,5.58426,178000000.0
2007-04-03 21:30:00,5.58356,5.58662,5.58281,5.58549,212000000.0
2007-04-03 21:45:00,5.58546,5.58781,5.58242,5.58448,196000000.0
2007-04-03 22:00:00,5.58471,5.58591,5.58288,5.58414,210000000.0
2007-04-03 22:15:00,5.58429,5.58589,5.58335,5.58443,201000000.0
2007-04-03 22:30:00,5.58457,5.58588,5.58205,5.5831,179000000.0
2007-04-03 22:45:00,5.58322,5.58493,5.58222,5.58332,202000000.0
2007-04-03 23:00:00,5.58448,5.58459,5.58143,5.5825,194000000.0
2007-04-03 23:15:00,5.58295,5.58405,5.58119,5.58315,195000000.0
2007-04-03 23:30:00,5.5834,5.58607,5.58211,5.58462,214000000.0
2007-04-03 23:45:00,5.58588,5.58667,5.58363,5.58444,219000000.0
2007-04-04 00:00:00,5.58517,5.58652,5.58237,5.58449,195000000.0
2007-04-04 00:15:00,5.58441,5.58532,5.58275,5.58374,191000000.0
2007-04-04 00:30:00,5.58385,5.58654,5.58309,5.58607,205000000.0
2007-04-04 00:45:00,5.58553,5.58785,5.58428,5.5872,189000000.0
2007-04-04 01:00:00,5.58623,5.58815,5.58502,5.58614,188000000.0
2007-04-04 01:15:00,5.58728,5.58733,5.58409,5.58421,192000000.0
2007-04-04 01:30:00,5.58511,5.58971,5.58511,5.5885,211000000.0
2007-04-04 01:45:00,5.58823,5.58899,5.58625,5.5871,196000000.0
2007-04-04 02:00:00,5.58805,5.58821,5.58516,5.5862,216000000.0
2007-04-04 02:15:00,5.58663,5.58861,5.58482,5.5858,203000000.0
2007-04-04 02:30:00,5.58526,5.58767,5.58222,5.58242,204000000.0
2007-04-04 02:45:00,5.58323,5.58473,5.58031,5.58171,200000000.0
2007-04-04 03:00:00,5.5821,5.58396,5.58132,5.58295,215000000.0
2007-04-04 03:15:00,5.58294,5.58368,5.58203,5.58278,183000000.0
2007-04-04 03:30:00,5.58215,5.58439,5.58215,5.58321,210000000.0
2007-04-04 03:45:00,5.58293,5.58551,5.58247,5.58494,190000000.0
2007-04-04 04:00:00,5.58498,5.58564,5.58146,5.5847,213000000.0
2007-04-04 04:15:00,5.58364,5.58488,5.58192,5.58336,172000000.0
2007-04-04 04:30:00,5.58386,5.58455,5.58206,5.58336,184000000.0
2007-04-04 04:45:00,5.58273,5.58371,5.58136,5.5833,199000000.0
2007-04-04 05:00:00,5.58223,5.58346,5.58123,5.58302,193000000.0
2007-04-04 05:15:00,5.58351,5.58482,5.58137,5.58357,212000000.0
2007-04-04 05:30:00,5.58361,5.58472,5.58088,5.58135,215000000.0
2007-04-04 05:45:00,5.58411,5.58443,5.58168,5.58239,209000000.0
2007-04-04 06:00:00,5.58315,5.58368,5.57996,5.58043,231000000.0
2007-04-04 06:15:00,5.58004,5.58199,5.57927,5.58185,208000000.0
2007-04-04 06:30:00,5.58166,5.58218,5.57975,5.58121,201000000.0
2007-04-04 06:45:00,5.58049,5.58188,5.57867,5.57991,189000000.0
2007-04-04 07:00:00,5.58175,5.58175,5.5774,5.57979,199000000.0
2007-04-04 07:15:00,5.58061,5.58211,5.5788,5.58085,234000000.0
2007-04-04 07:30:00,5.57967,5.5833,5.57967,5.58204,179000000.0
2007-04-04 07:45:00,5.58143,5.58276,5.58027,5.58238,188000000.0
2007-04-04 08:00:00,5.58108,5.58296,5.58038,5.58164,196000000.0
2007-04-04 08:15:00,5.58259,5.58466,5.58147,5.58215,179000000.0
2007-04-04 08:30:00,5.58221,5.58447,5.58129,5.58419,176000000.0
2007-04-04 08:45:00,5.58462,5.58462,5.58089,5.58235,227000000.0
2007-04-04 09:00:00,5.58105,5.58579,5.57984,5.58212,195000000.0
2007-04-04 09:15:00,5.581,5.58358,5.57848,5.57855,214000000.0
2007-04-04 09:30:00,5.57938,5.57969,5.57198,5.57336,228000000.0
2007-04-04 09:45:00,5.57436,5.57793,5.57317,5.57664,218000000.0
2007-04-04 10:00:00,5.57698,5.5771,5.57364,5.57552,195000000.0
2007-04-04 10:15:00,5.57463,5.57609,5.57194,5.574,194000000.0
2007-04-04 10:30:00,5.57438,5.57668,5.5729,5.57411,191000000.0
2007-04-04 10:45:00,5.57491,5.57735,5.57365,5.57468,176000000.0
2007-04-04 11:00:00,5.57552,5.57655,5.57336,5.57633,199000000.0
2007-04-04 11:15:00,5.57627,5.57718,5.57382,5.57589,203000000.0
2007-04-04 11:30:00,5.57624,5.5772,5.57417,5.57483,198000000.0
2007-04-04 11:45:00,5.57613,5.57725,5.57353,5.57453,182000000.0
2007-04-04 12:00:00,5.57509,5.57582,5.57017,5.57164,187000000.0
2007-04-04 12:15:00,5.56968,5.57282,5.56708,5.56835,183000000.0
2007-04-04 12:30:00,5.56915,5.5697,5.56586,5.56806,195000000.0
2007-04-04 12:45:00,5.56819,5.57559,5.56739,5.57559,193000000.0
2007-04-04 13:00:00,5.57665,5.58203,5.57499,5.57971,237000000.0
2007-04-04 13:15:00,5.58014,5.58036,5.5774,5.57829,203000000.0
2007-04-04 13:30:00,5.57888,5.57933,5.57647,5.5774,175000000.0
2007-04-04 13:45:00,5.57814,5.57857,5.57457,5.57529,181000000.0
2007-04-04 14:00:00,5.57534,5.57794,5.57492,5.57794,188000000.0
2007-04-04 14:15:00,5.57709,5.57709,5.57345,5.57467,193000000.0
2007-04-04 14:30:00,5.57552,5.57972,5.57338,5.57917,200000000.0
2007-04-04 14:45:00,5.57859,5.58035,5.57403,5.57412,187000000.0
2007-04-04 15:00:00,5.57505,5.57845,5.57197,5.57661,205000000.0
2007-04-04 15:15:00,5.57633,5.57788,5.57348,5.57542,198000000.0
2007-04-04 15:30:00,5.575,5.57628,5.57348,5.57434,182000000.0
2007-04-04 15:45:00,5.57387,5.57624,5.57202,5.57575,230000000.0
2007-04-04 16:00:00,5.57309,5.57544,5.56922,5.57263,195000000.0
2007-04-04 16:15:00,5.5716,5.57276,5.56681,5.56794,182000000.0
2007-04-04 16:30:00,5.56904,5.57115,5.56339,5.56746,217000000.0
2007-04-04 16:45:00,5.56669,5.56986,5.56499,5.5657,177000000.0
2007-04-04 17:00:00,5.56636,5.56951,5.56564,5.56703,192000000.0
2007-04-04 17:15:00,5.56866,5.57097,5.5675,5.57006,188000000.0
2007-04-04 17:30:00,5.57031,5.57066,5.56664,5.56926,203000000.0
2007-04-04 17:45:00,5.56927,5.57238,5.5677,5.57116,212000000.0
2007-04-04 18:00:00,5.57186,5.57314,5.57084,5.57111,203000000.0
2007-04-04 18:15:00,5.57222,5.57234,5.56952,5.57032,191000000.0
2007-04-04 18:30:00,5.56965,5.57113,5.56784,5.56926,208000000.0
2007-04-04 18:45:00,5.5688,5.57015,5.56693,5.56794,200000000.0
2007-04-04 19:00:00,5.56772,5.56996,5.5665,5.56905,214000000.0
2007-04-04 19:15:00,5.56892,5.57144,5.56699,5.57083,195000000.0
2007-04-04 19:30:00,5.56969,5.57173,5.56834,5.56979,199000000.0
2007-04-04 19:45:00,5.56932,5.57035,5.56723,5.56871,209000000.0
2007-04-04 20:00:00,5.56834,5.57024,5.56794,5.56802,198000000.0
2007-04-04 20:15:00,5.56934,5.57012,5.56775,5.56867,192000000.0
2007-04-04 20:30:00,5.56907,5.57006,5.56734,5.56847,218000000.0
2007-04-04 20:45:00,5.56864,5.57088,5.56794,5.57088,194000000.0
2007-04-04 21:00:00,5.56947,5.5719,5.56922,5.57124,200000000.0
2007-04-04 21:15:00,5.57056,5.57181,5.56949,5.57062,178000000.0
2007-04-04 21:30:00,5.57087,5.57234,5.56917,5.56979,212000000.0
2007-04-04 21:45:00,5.56932,5.5715,5.56763,5.56781,196000000.0
2007-04-04 22:00:00,5.56813,5.57066,5.56699,5.56989,210000000.0
2007-04-04 22:15:00,5.56961,5.57052,5.56684,5.56884,201000000.0
2007-04-04 22:30:00,5.56912,5.57054,5.56805,5.57036,179000000.0
2007-04-04 22:45:00,5.5695,5.57099,5.56818,5.56991,202000000.0
2007-04-04 23:00:00,5.57018,5.57069,5.56763,5.56763,194000000.0
2007-04-04 23:15:00,5.56871,5.56928,5.56645,5.56719,195000000.0
2007-04-04 23:30:00,5.56697,5.56903,5.56655,5.56825,214000000.0
2007-04-04 23:45:00,5.56835,5.56931,5.56692,5.56841,219000000.0
2007-04-05 00:00:00,5.56867,5.56985,5.56725,5.56745,195000000.0
2007-04-05 00:15:00,5.5688,5.5694,5.56707,5.56767,191000000.0
2007-04-05 00:30:00,5.56771,5.56931,5.56604,5.56709,205000000.0
2007-04-05 00:45:00,5.56735,5.56873,5.56633,5.56782,189000000.0
2007-04-05 01:00:00,5.56889,5.56961,5.5671,5.56839,188000000.0
2007-04-05 01:15:00,5.568,5.56916,5.56644,5.56872,192000000.0
2007-04-05 01:30:00,5.56876,5.56876,5.56559,5.56626,211000000.0
2007-04-05 01:45:00,5.56814,5.56842,5.56545,5.56749,196000000.0
2007-04-05 02:00:00,5.56644,5.56864,5.56618,5.5663,216000000.0
2007-04-05 02:15:00,5.5672,5.56873,5.5657,5.56742,203000000.0
2007-04-05 02:30:00,5.56798,5.56889,5.56695,5.5679,204000000.0
2007-04-05 02:45:00,5.56817,5.56886,5.56649,5.5677,200000000.0
2007-04-05 03:00:00,5.56747,5.56818,5.56569,5.56692,215000000.0
2007-04-05 03:15:00,5.5662,5.56807,5.56565,5.56673,183000000.0
2007-04-05 03:30:00,5.56758,5.56785,5.56587,5.5668,210000000.0
2007-04-05 03:45:00,5.56611,5.56775,5.56555,5.56775,190000000.0
2007-04-05 04:00:00,5.56715,5.56834,5.56542,5.56757,213000000.0
2007-04-05 04:15:00,5.56722,5.56972,5.56638,5.56852,172000000.0
2007-04-05 04:30:00,5.56821,5.57002,5.56775,5.56977,184000000.0
2007-04-05 04:45:00,5.56962,5.56992,5.56761,5.56992,199000000.0
2007-04-05 05:00:00,5.56889,5.57071,5.56816,5.5699,193000000.0
2007-04-05 05:15:00,5.56986,5.5707,5.56799,5.56998,212000000.0
2007-04-05 05:30:00,5.56981,5.57111,5.56876,5.57071,215000000.0
2007-04-05 05:45:00,5.56996,5.57105,5.5688,5.56994,209000000.0
2007-04-05 06:00:00,5.56896,5.57108,5.56876,5.57002,231000000.0
2007-04-05 06:15:00,5.56988,5.5711,5.56909,5.56972,208000000.0
2007-04-05 06:30:00,5.56987,5.57158,5.56943,5.56995,201000000.0
2007-04-05 06:45:00,5.57024,5.57153,5.56958,5.57033,189000000.0
2007-04-05 07:00:00,5.5704,5.57149,5.56943,5.57087,199000000.0
2007-04-05 07:15:00,5.57107,5.57318,5.56987,5.57218,234000000.0
2007-04-05 07:30:00,5.57149,5.57375,5.57016,5.57246,179000000.0
2007-04-05 07:45:00,5.57268,5.57485,5.57156,5.57263,188000000.0
2007-04-05 08:00:00,5.57349,5.57607,5.57182,5.57468,196000000.0
2007-04-05 08:15:00,5.57491,5.57606,5.57264,5.57428,179000000.0
2007-04-05 08:30:00,5.57363,5.57486,5.57041,5.57229,176000000.0
2007-04-05 08:45:00,5.57137,5.57318,5.57003,5.57126,227000000.0
2007-04-05 09:00:00,5.57108,5.57411,5.56987,5.57316,195000000.0
2007-04-05 09:15:00,5.57347,5.57347,5.57001,5.57105,214000000.0
2007-04-05 09:30:00,5.57165,5.57236,5.56741,5.56741,228000000.0
2007-04-05 09:45:00,5.56888,5.57015,5.56729,5.56948,218000000.0
2007-04-05 10:00:00,5.56875,5.5719,5.56836,5.57175,195000000.0
2007-04-05 10:15:00,5.57122,5.57321,5.56959,5.57115,194000000.0
2007-04-05 10:30:00,5.57109,5.57278,5.56965,5.57073,191000000.0
2007-04-05 10:45:00,5.57017,5.57233,5.56907,5.57006,176000000.0
2007-04-05 11:00:00,5.57116,5.57289,5.5702,5.57233,199000000.0
2007-04-05 11:15:00,5.57173,5.57326,5.57039,5.57228,203000000.0
2007-04-05 11:30:00,5.57045,5.57315,5.56975,5.57174,198000000.0
2007-04-05 11:45:00,5.57284,5.57377,5.57089,5.57291,182000000.0
2007-04-05 12:00:00,5.57192,5.57335,5.56954,5.57169,187000000.0
2007-04-05 12:15:00,5.57144,5.57248,5.56929,5.57052,183000000.0
2007-04-05 12:30:00,5.57092,5.57162,5.56915,5.56994,195000000.0
2007-04-05 12:45:00,5.57026,5.57129,5.56869,5.57129,193000000.0
2007-04-05 13:00:00,5.57071,5.57279,5.56656,5.56805,237000000.0
2007-04-05 13:15:00,5.56722,5.56864,5.56314,5.56742,203000000.0
2007-04-05 13:30:00,5.56707,5.57084,5.56633,5.56804,175000000.0
2007-04-05 13:45:00,5.56814,5.56972,5.56437,5.56574,181000000.0
2007-04-05 14:00:00,5.56676,5.5684,5.56394,5.56818,188000000.0
2007-04-05 14:15:00,5.56765,5.56825,5.56156,5.56468,193000000.0
2007-04-05 14:30:00,5.56537,5.56711,5.56241,5.5651,200000000.0
2007-04-05 14:45:00,5.56504,5.56552,5.56102,5.56221,187000000.0
2007-04-05 15:00:00,5.56271,5.56333,5.55233,5.55443,205000000.0
2007-04-05 15:15:00,5.55418,5.55638,5.54191,5.54445,198000000.0
2007-04-05 15:30:00,5.54364,5.54714,5.54226,5.54344,182000000.0
2007-04-05 15:45:00,5.54307,5.5444,5.53928,5.54306,230000000.0
2007-04-05 16:00:00,5.54341,5.54609,5.54156,5.54583,195000000.0
2007-04-05 16:15:00,5.54439,5.54556,5.54174,5.54313,182000000.0
2007-04-05 16:30:00,5.54328,5.54461,5.5416,5.54304,217000000.0
2007-04-05 16:45:00,5.54353,5.54401,5.54066,5.54179,177000000.0
2007-04-05 17:00:00,5.54215,5.54477,5.53941,5.54432,192000000.0
2007-04-05 17:15:00,5.54436,5.54636,5.5423,5.54596,188000000.0
2007-04-05 17:30:00,5.54504,5.5463,5.5438,5.54586,203000000.0
2007-04-05 17:45:00,5.54646,5.54722,5.54411,5.54537,212000000.0
2007-04-05 18:00:00,5.54583,5.5482,5.54462,5.54621,203000000.0
2007-04-05 18:15:00,5.54607,5.54871,5.54566,5.54642,191000000.0
2007-04-05 18:30:00,5.54739,5.54829,5.54444,5.54591,208000000.0
2007-04-05 18:45:00,5.54674,5.54759,5.54484,5.54667,200000000.0
2007-04-05 19:00:00,5.54705,5.5476,5.54523,5.54745,214000000.0
2007-04-05 19:15:00,5.54728,5.5481,5.54491,5.54588,195000000.0
2007-04-05 19:30:00,5.54614,5.54699,5.54272,5.54338,199000000.0
2007-04-05 19:45:00,5.54455,5.54609,5.54352,5.54482,209000000.0
2007-04-05 20:00:00,5.54486,5.54603,5.54315,5.54451,198000000.0
2007-04-05 20:15:00,5.54342,5.54594,5.54317,5.54568,192000000.0
2007-04-05 20:30:00,5.54555,5.54776,5.54429,5.54656,218000000.0
2007-04-05 20:45:00,5.54675,5.54723,5.54413,5.54558,194000000.0
2007-04-05 21:00:00,5.54662,5.54662,5.54449,5.54659,200000000.0
2007-04-05 21:15:00,5.5451,5.54668,5.54406,5.54523,178000000.0
2007-04-05 21:30:00,5.54487,5.54616,5.54345,5.54567,212000000.0
2007-04-05 21:45:00,5.54479,5.54798,5.54396,5.5471,196000000.0
2007-04-05 22:00:00,5.54748,5.54854,5.5462,5.54678,210000000.0
2007-04-05 22:15:00,5.54775,5.54819,5.54477,5.54675,201000000.0
2007-04-05 22:30:00,5.54562,5.54729,5.54515,5.54614,179000000.0
2007-04-05 22:45:00,5.54568,5.54675,5.54377,5.54391,202000000.0
2007-04-05 23:00:00,5.54394,5.54653,5.54303,5.54564,194000000.0
2007-04-05 23:15:00,5.54569,5.54901,5.54514,5.54665,195000000.0
2007-04-05 23:30:00,5.54756,5.54823,5.54464,5.5457,214000000.0
2007-04-05 23:45:00,5.54454,5.54609,5.54207,5.54355,219000000.0
2007-04-06 00:00:00,5.54353,5.5457,5.54243,5.54404,195000000.0
2007-04-06 00:15:00,5.5432,5.54497,5.54274,5.54454,191000000.0
2007-04-06 00:30:00,5.5442,5.54532,5.54345,5.54487,205000000.0
2007-04-06 00:45:00,5.54431,5.5448,5.54295,5.54307,189000000.0
2007-04-06 01:00:00,5.54493,5.54648,5.54341,5.54564,188000000.0
2007-04-06 01:15:00,5.54621,5.54684,5.54339,5.54428,192000000.0
2007-04-06 01:30:00,5.54446,5.5463,5.54341,5.54547,211000000.0
2007-04-06 01:45:00,5.54567,5.54746,5.54503,5.54589,196000000.0
2007-04-06 02:00:00,5.5471,5.54765,5.54526,5.54685,216000000.0
2007-04-06 02:15:00,5.5476,5.54797,5.54599,5.54686,203000000.0
2007-04-06 02:30:00,5.54687,5.54803,5.5461,5.54684,204000000.0
2007-04-06 02:45:00,5.54721,5.54763,5.54448,5.54689,200000000.0
2007-04-06 03:00:00,5.54708,5.54776,5.54512,5.54563,215000000.0
2007-04-06 03:15:00,5.54578,5.54791,5.54532,5.54699,183000000.0
2007-04-06 03:30:00,5.54733,5.54777,5.54541,5.54739,210000000.0
2007-04-06 03:45:00,5.54702,5.54737,5.54537,5.54644,190000000.0
2007-04-06 04:00:00,5.54567,5.54775,5.54567,5.54634,213000000.0
2007-04-06 04:15:00,5.54711,5.54764,5.54549,5.54626,172000000.0
2007-04-06 04:30:00,5.54629,5.54753,5.54515,5.54617,184000000.0
2007-04-06 04:45:00,5.54677,5.5473,5.54531,5.54656,199000000.0
2007-04-06 05:00:00,5.54676,5.54741,5.54562,5.54625,193000000.0
2007-04-06 05:15:00,5.54714,5.54718,5.545,5.5453,212000000.0
2007-04-06 05:30:00,5.54654,5.54685,5.54535,5.54585,215000000.0
2007-04-06 05:45:00,5.54598,5.54877,5.5456,5.54803,209000000.0
2007-04-06 06:00:00,5.54805,5.54929,5.54709,5.54769,231000000.0
2007-04-06 06:15:00,5.54827,5.54861,5.54641,5.54735,208000000.0
2007-04-06 06:30:00,5.54792,5.54939,5.54751,5.54886,201000000.0
2007-04-06 06:45:00,5.54852,5.55043,5.54743,5.55011,189000000.0
2007-04-06 07:00:00,5.54927,5.55042,5.5478,5.54915,199000000.0
2007-04-06 07:15:00,5.5491,5.55055,5.5476,5.54788,234000000.0
2007-04-06 07:30:00,5.54803,5.5501,5.54783,5.54938,179000000.0
2007-04-06 07:45:00,5.54977,5.55074,5.5416,5.55018,188000000.0
2007-04-06 08:00:00,5.54937,5.55101,5.54811,5.54994,196000000.0
2007-04-06 08:15:00,5.55038,5.55208,5.54923,5.55037,179000000.0
2007-04-06 08:30:00,5.55017,5.55188,5.54855,5.55098,176000000.0
2007-04-06 08:45:00,5.54976,5.55156,5.54809,5.54986,227000000.0
2007-04-06 09:00:00,5.54844,5.55075,5.5479,5.55052,195000000.0
2007-04-06 09:15:00,5.55081,5.5518,5.54882,5.55094,214000000.0
2007-04-06 09:30:00,5.55106,5.55131,5.54836,5.55,228000000.0
2007-04-06 09:45:00,5.55031,5.5511,5.5486,5.54946,218000000.0
2007-04-06 10:00:00,5.5496,5.55072,5.54785,5.54846,195000000.0
2007-04-06 10:15:00,5.54906,5.55053,5.54811,5.54848,194000000.0
2007-04-06 10:30:00,5.55005,5.55085,5.54803,5.54911,191000000.0
2007-04-06 10:45:00,5.54898,5.55046,5.54804,5.54964,176000000.0
2007-04-06 11:00:00,5.54842,5.54966,5.54744,5.54915,199000000.0
2007-04-06 11:15:00,5.54843,5.54943,5.54732,5.54918,203000000.0
2007-04-06 11:30:00,5.54865,5.55,5.54661,5.54742,198000000.0
2007-04-06 11:45:00,5.54759,5.55035,5.54698,5.54983,182000000.0
2007-04-06 12:00:00,5.54996,5.55003,5.5476,5.54967,187000000.0
2007-04-06 12:15:00,5.54892,5.55016,5.5475,5.55009,183000000.0
2007-04-06 12:30:00,5.54966,5.55031,5.54818,5.54914,195000000.0
2007-04-06 12:45:00,5.54955,5.55032,5.54813,5.54997,193000000.0
2007-04-06 13:00:00,5.54971,5.55048,5.54793,5.54875,237000000.0
2007-04-06 13:15:00,5.54848,5.5496,5.54746,5.54806,203000000.0
2007-04-06 13:30:00,5.5486,5.5506,5.54706,5.54985,175000000.0
2007-04-06 13:45:00,5.54901,5.55027,5.5472,5.54903,181000000.0
2007-04-06 14:00:00,5.54791,5.5493,5.54684,5.54803,188000000.0
2007-04-06 14:15:00,5.54816,5.55049,5.54351,5.54737,193000000.0
2007-04-06 14:30:00,5.54756,5.56828,5.54571,5.56645,200000000.0
2007-04-06 14:45:00,5.56651,5.56813,5.56267,5.56389,187000000.0
2007-04-06 15:00:00,5.56348,5.56765,5.56348,5.56452,205000000.0
2007-04-06 15:15:00,5.56551,5.56711,5.56383,5.56517,198000000.0
2007-04-06 15:30:00,5.56535,5.56875,5.56394,5.56734,182000000.0
2007-04-06 15:45:00,5.56773,5.57,5.56594,5.56921,230000000.0
2007-04-06 16:00:00,5.56832,5.5718,5.56732,5.57067,195000000.0
2007-04-06 16:15:00,5.56987,5.57083,5.56795,5.56917,182000000.0
2007-04-06 16:30:00,5.56947,5.57081,5.56623,5.56689,217000000.0
2007-04-06 16:45:00,5.56689,5.56933,5.56632,5.56806,177000000.0
2007-04-06 17:00:00,5.56918,5.5694,5.56694,5.56765,192000000.0
2007-04-06 17:15:00,5.56944,5.56993,5.56737,5.56968,188000000.0
2007-04-06 17:30:00,5.56942,5.57005,5.56772,5.56798,203000000.0
2007-04-06 17:45:00,5.56937,5.56972,5.56742,5.56823,212000000.0
2007-04-06 18:00:00,5.5683,5.56969,5.56729,5.56853,203000000.0
2007-04-06 18:15:00,5.56937,5.56977,5.56792,5.56807,191000000.0
2007-04-06 18:30:00,5.5678,5.5691,5.5669,5.56784,208000000.0
2007-04-06 18:45:00,5.56827,5.56905,5.56676,5.56856,200000000.0
2007-04-06 19:00:00,5.56891,5.56945,5.5673,5.5679,214000000.0
2007-04-06 19:15:00,5.56792,5.56866,5.56655,5.56669,195000000.0
2007-04-06 19:30:00,5.5677,5.56915,5.56692,5.56707,199000000.0
2007-04-06 19:45:00,5.56798,5.56903,5.56572,5.56649,209000000.0
2007-04-06 20:00:00,5.56558,5.56751,5.56549,5.56635,198000000.0
2007-04-06 20:15:00,5.56716,5.56761,5.56529,5.56621,192000000.0
2007-04-06 20:30:00,5.56582,5.56778,5.5654,5.56649,218000000.0
2007-04-06 20:45:00,5.56689,5.56765,5.56495,5.56591,194000000.0
2007-04-06 21:00:00,5.56614,5.56755,5.56529,5.5665,200000000.0
2007-04-06 21:15:00,5.56595,5.56771,5.56575,5.56646,178000000.0
2007-04-06 21:30:00,5.56695,5.56824,5.56626,5.56796,212000000.0
2007-04-06 21:45:00,5.56685,5.56785,5.56638,5.56698,196000000.0
2007-04-06 22:00:00,5.56635,5.56745,5.56579,5.56621,210000000.0
2007-04-06 22:15:00,5.56664,5.56747,5.56574,5.56613,201000000.0
2007-04-06 22:30:00,5.56536,5.56675,5.56407,5.56502,179000000.0
2007-04-06 22:45:00,5.56462,5.56726,5.56448,5.56501,202000000.0
2007-04-09 02:00:00,5.57,5.57242,5.56865,5.57141,196000000.0
2007-04-09 02:15:00,5.57128,5.57212,5.57001,5.57063,211000000.0
2007-04-09 02:30:00,5.57199,5.57225,5.56959,5.57178,192000000.0
2007-04-09 02:45:00,5.57158,5.57315,5.56985,5.57202,188000000.0
2007-04-09 03:00:00,5.57151,5.57342,5.57052,5.57229,189000000.0
2007-04-09 03:15:00,5.57187,5.57296,5.57098,5.57153,205000000.0
2007-04-09 03:30:00,5.57156,5.57236,5.57025,5.57104,191000000.0
2007-04-09 03:45:00,5.57122,5.57267,5.57053,5.57214,195000000.0
2007-04-09 04:00:00,5.57192,5.57312,5.57098,5.57152,219000000.0
2007-04-09 04:15:00,5.57186,5.57266,5.57107,5.57197,214000000.0
2007-04-09 04:30:00,5.57183,5.57258,5.57051,5.57075,195000000.0
2007-04-09 04:45:00,5.57146,5.57266,5.57077,5.5719,194000000.0
2007-04-09 05:00:00,5.57201,5.57335,5.57123,5.57237,202000000.0
2007-04-09 05:15:00,5.57215,5.57344,5.57091,5.57243,179000000.0
2007-04-09 05:30:00,5.57232,5.57344,5.57079,5.57256,201000000.0
2007-04-09 05:45:00,5.57246,5.57349,5.57149,5.57333,210000000.0
2007-04-09 06:00:00,5.5736,5.57382,5.5717,5.57254,196000000.0
2007-04-09 06:15:00,5.57316,5.57336,5.57157,5.57208,212000000.0
2007-04-09 06:30:00,5.5732,5.57403,5.57223,5.57276,178000000.0
2007-04-09 06:45:00,5.57285,5.5739,5.57164,5.57298,200000000.0
2007-04-09 07:00:00,5.57359,5.57407,5.57216,5.57328,194000000.0
2007-04-09 07:15:00,5.57316,5.57422,5.57197,5.57359,218000000.0
2007-04-09 07:30:00,5.574,5.57418,5.57182,5.57386,192000000.0
2007-04-09 07:45:00,5.57337,5.57452,5.57252,5.574,198000000.0
2007-04-09 08:00:00,5.57456,5.57522,5.57294,5.575,209000000.0
2007-04-09 08:15:00,5.57505,5.57505,5.57284,5.57494,199000000.0
2007-04-09 08:30:00,5.57341,5.57638,5.57024,5.57586,195000000.0
2007-04-09 08:45:00,5.57482,5.57585,5.57337,5.57402,214000000.0
2007-04-09 09:00:00,5.57488,5.57526,5.57279,5.57357,200000000.0
2007-04-09 09:15:00,5.57376,5.57565,5.57301,5.57484,208000000.0
2007-04-09 09:30:00,5.57403,5.57563,5.57237,5.57293,191000000.0
2007-04-09 09:45:00,5.57283,5.57352,5.57019,5.5716,203000000.0
2007-04-09 10:00:00,5.57168,5.57208,5.57,5.57087,212000000.0
2007-04-09 10:15:00,5.57007,5.57304,5.56453,5.56855,203000000.0
2007-04-09 10:30:00,5.56825,5.57015,5.56601,5.56678,188000000.0
2007-04-09 10:45:00,5.56688,5.56821,5.56519,5.56778,192000000.0
2007-04-09 11:00:00,5.56695,5.57008,5.56616,5.56946,177000000.0
2007-04-09 11:15:00,5.56818,5.57034,5.56804,5.56839,217000000.0
2007-04-09 11:30:00,5.56971,5.57012,5.5664,5.56667,182000000.0
2007-04-09 11:45:00,5.5674,5.56818,5.56514,5.56623,195000000.0
2007-04-09 12:00:00,5.5669,5.56871,5.56536,5.56871,230000000.0
2007-04-09 12:15:00,5.56927,5.57042,5.56784,5.56843,182000000.0
2007-04-09 12:30:00,5.5698,5.5698,5.56028,5.56787,198000000.0
2007-04-09 12:45:00,5.56848,5.57025,5.56755,5.56943,205000000.0
2007-04-09 13:00:00,5.56883,5.56987,5.5671,5.56971,187000000.0
2007-04-09 13:15:00,5.57,5.57063,5.56767,5.56814,200000000.0
2007-04-09 13:30:00,5.56811,5.56945,5.56615,5.56794,193000000.0
2007-04-09 13:45:00,5.56704,5.56902,5.56513,5.56551,188000000.0
2007-04-09 14:00:00,5.56556,5.56927,5.56556,5.56891,181000000.0
2007-04-09 14:15:00,5.56929,5.56974,5.56704,5.56898,175000000.0
2007-04-09 14:30:00,5.56929,5.57023,5.5674,5.56988,203000000.0
2007-04-09 14:45:00,5.57102,5.57434,5.56992,5.57188,237000000.0
2007-04-09 15:00:00,5.57264,5.57367,5.56988,5.57231,193000000.0
2007-04-09 15:15:00,5.57194,5.57415,5.57072,5.57334,195000000.0
2007-04-09 15:30:00,5.57331,5.57365,5.56977,5.56979,183000000.0
2007-04-09 15:45:00,5.57002,5.57228,5.56855,5.56984,187000000.0
2007-04-09 16:00:00,5.57063,5.57095,5.56666,5.56689,182000000.0
2007-04-09 16:15:00,5.56829,5.56986,5.56717,5.56832,198000000.0
2007-04-09 16:30:00,5.56724,5.57115,5.56724,5.5711,203000000.0
2007-04-09 16:45:00,5.57143,5.57238,5.5697,5.57005,199000000.0
2007-04-09 17:00:00,5.57089,5.57221,5.56887,5.56954,176000000.0
2007-04-09 17:15:00,5.5704,5.57227,5.56876,5.57061,191000000.0
2007-04-09 17:30:00,5.5701,5.57203,5.56992,5.57065,194000000.0
2007-04-09 17:45:00,5.57187,5.57272,5.57012,5.57122,195000000.0
2007-04-09 18:00:00,5.57112,5.57191,5.56909,5.57024,218000000.0
2007-04-09 18:15:00,5.56915,5.57414,5.56875,5.57414,228000000.0
2007-04-09 18:30:00,5.57404,5.58058,5.57372,5.58058,214000000.0
2007-04-09 18:45:00,5.57951,5.58205,5.5784,5.58005,195000000.0
2007-04-09 19:00:00,5.57945,5.58113,5.57794,5.57957,227000000.0
2007-04-09 19:15:00,5.57966,5.58028,5.57803,5.57975,176000000.0
2007-04-09 19:30:00,5.57802,5.57982,5.57678,5.57748,179000000.0
2007-04-09 19:45:00,5.57866,5.57871,5.57522,5.57635,196000000.0
2007-04-09 20:00:00,5.57637,5.57767,5.57536,5.57631,188000000.0
2007-04-09 20:15:00,5.57665,5.57715,5.57387,5.5747,179000000.0
2007-04-09 20:30:00,5.57425,5.5764,5.57389,5.57604,234000000.0
2007-04-09 20:45:00,5.57601,5.57654,5.57349,5.57349,199000000.0
2007-04-09 21:00:00,5.57413,5.57562,5.57334,5.57477,189000000.0
2007-04-09 21:15:00,5.57506,5.57535,5.57303,5.57521,201000000.0
2007-04-09 21:30:00,5.57445,5.57525,5.57313,5.5739,208000000.0
2007-04-09 21:45:00,5.57481,5.57481,5.57176,5.57276,231000000.0
2007-04-09 22:00:00,5.57315,5.57465,5.57021,5.57364,209000000.0
2007-04-09 22:15:00,5.57329,5.57524,5.57316,5.57412,215000000.0
2007-04-09 22:30:00,5.5747,5.57545,5.57346,5.57499,212000000.0
2007-04-09 22:45:00,5.57387,5.57662,5.57384,5.5746,193000000.0
2007-04-09 23:00:00,5.57604,5.57666,5.57287,5.57454,199000000.0
2007-04-09 23:15:00,5.57473,5.5765,5.57343,5.57458,184000000.0
2007-04-09 23:30:00,5.57485,5.57534,5.57247,5.57313,172000000.0
2007-04-09 23:45:00,5.57411,5.57556,5.57267,5.57401,213000000.0
2007-04-10 00:00:00,5.57457,5.57642,5.57344,5.57454,190000000.0
2007-04-10 00:15:00,5.57526,5.57611,5.57371,5.57525,210000000.0
2007-04-10 00:30:00,5.57472,5.57642,5.57439,5.57569,183000000.0
2007-04-10 00:45:00,5.57582,5.57656,5.57448,5.57537,215000000.0
2007-04-10 01:00:00,5.57635,5.57749,5.57447,5.57638,200000000.0
2007-04-10 01:15:00,5.57541,5.57757,5.57428,5.57598,204000000.0
2007-04-10 01:30:00,5.57583,5.57801,5.57509,5.57676,203000000.0
2007-04-10 01:45:00,5.5766,5.57799,5.57544,5.57575,216000000.0
2007-04-10 02:00:00,5.57652,5.57787,5.57322,5.57475,196000000.0
2007-04-10 02:15:00,5.57378,5.57495,5.57287,5.57433,211000000.0
2007-04-10 02:30:00,5.57401,5.57427,5.57012,5.57089,192000000.0
2007-04-10 02:45:00,5.57077,5.57153,5.56354,5.56494,188000000.0
2007-04-10 03:00:00,5.56592,5.56701,5.56276,5.56459,189000000.0
2007-04-10 03:15:00,5.56345,5.56639,5.56295,5.56546,205000000.0
2007-04-10 03:30:00,5.56534,5.5656,5.56213,5.56266,191000000.0
2007-04-10 03:45:00,5.56247,5.56321,5.55603,5.55774,195000000.0
2007-04-10 04:00:00,5.55637,5.55956,5.55363,5.55698,219000000.0
2007-04-10 04:15:00,5.55615,5.55857,5.55158,5.55306,214000000.0
2007-04-10 04:30:00,5.55294,5.55381,5.54127,5.54347,195000000.0
2007-04-10 04:45:00,5.543,5.5467,5.54262,5.54648,194000000.0
2007-04-10 05:00:00,5.54622,5.54786,5.54492,5.54691,202000000.0
2007-04-10 05:15:00,5.54725,5.5475,5.54513,5.54596,179000000.0
2007-04-10 05:30:00,5.54575,5.54981,5.54513,5.549,201000000.0
2007-04-10 05:45:00,5.54921,5.55054,5.54799,5.55023,210000000.0
2007-04-10 06:00:00,5.55015,5.55133,5.54716,5.5483,196000000.0
2007-04-10 06:15:00,5.54948,5.55038,5.54751,5.54778,212000000.0
2007-04-10 06:30:00,5.54814,5.55083,5.54777,5.54847,178000000.0
2007-04-10 06:45:00,5.54836,5.54988,5.54732,5.54814,200000000.0
2007-04-10 07:00:00,5.54914,5.54926,5.54664,5.54853,194000000.0
2007-04-10 07:15:00,5.54885,5.5496,5.54743,5.54798,218000000.0
2007-04-10 07:30:00,5.54788,5.55032,5.54697,5.54976,192000000.0
2007-04-10 07:45:00,5.54822,5.55,5.54702,5.54796,198000000.0
2007-04-10 08:00:00,5.54935,5.55015,5.54722,5.54963,209000000.0
2007-04-10 08:15:00,5.5487,5.5502,5.54567,5.54898,199000000.0
2007-04-10 08:30:00,5.54757,5.55026,5.5443,5.54912,195000000.0
2007-04-10 08:45:00,5.54793,5.54935,5.54538,5.54788,214000000.0
2007-04-10 09:00:00,5.54758,5.55005,5.54614,5.54894,200000000.0
2007-04-10 09:15:00,5.54869,5.5503,5.54779,5.54965,208000000.0
2007-04-10 09:30:00,5.54852,5.55025,5.54776,5.54939,191000000.0
2007-04-10 09:45:00,5.54972,5.55449,5.54923,5.55361,203000000.0
2007-04-10 10:00:00,5.55442,5.55571,5.55134,5.55173,212000000.0
2007-04-10 10:15:00,5.55264,5.55614,5.55101,5.55431,203000000.0
2007-04-10 10:30:00,5.5536,5.5543,5.54969,5.55307,188000000.0
2007-04-10 10:45:00,5.55326,5.55435,5.55174,5.55277,192000000.0
2007-04-10 11:00:00,5.55354,5.55477,5.55177,5.55322,177000000.0
2007-04-10 11:15:00,5.55291,5.55402,5.54855,5.55077,217000000.0
2007-04-10 11:30:00,5.55092,5.55125,5.54886,5.54936,182000000.0
2007-04-10 11:45:00,5.54988,5.55112,5.54743,5.54848,195000000.0
2007-04-10 12:00:00,5.54812,5.55083,5.54791,5.55036,230000000.0
2007-04-10 12:15:00,5.54981,5.55182,5.54862,5.55069,182000000.0
2007-04-10 12:30:00,5.55102,5.55222,5.54918,5.55222,198000000.0
2007-04-10 12:45:00,5.55197,5.55207,5.54907,5.55101,205000000.0
2007-04-10 13:00:00,5.55034,5.55196,5.54952,5.55163,187000000.0
2007-04-10 13:15:00,5.55131,5.55228,5.54913,5.55077,200000000.0
2007-04-10 13:30:00,5.55154,5.55198,5.54946,5.55121,193000000.0
2007-04-10 13:45:00,5.55054,5.55117,5.54617,5.54894,188000000.0
2007-04-10 14:00:00,5.54806,5.54828,5.54499,5.54698,181000000.0
2007-04-10 14:15:00,5.54604,5.5467,5.54231,5.5452,175000000.0
2007-04-10 14:30:00,5.54528,5.5462,5.54295,5.54353,203000000.0
2007-04-10 14:45:00,5.54336,5.54485,5.54022,5.54421,237000000.0
2007-04-10 15:00:00,5.54308,5.54586,5.54013,5.54104,193000000.0
2007-04-10 15:15:00,5.54166,5.54387,5.54015,5.54201,195000000.0
2007-04-10 15:30:00,5.54221,5.54412,5.54114,5.54393,183000000.0
2007-04-10 15:45:00,5.54273,5.54764,5.54273,5.54462,187000000.0
2007-04-10 16:00:00,5.54325,5.54637,5.5415,5.54416,182000000.0
2007-04-10 16:15:00,5.54319,5.54477,5.54146,5.54277,198000000.0
2007-04-10 16:30:00,5.5426,5.5438,5.53767,5.54047,203000000.0
2007-04-10 16:45:00,5.54129,5.54268,5.53974,5.54094,199000000.0
2007-04-10 17:00:00,5.54232,5.54232,5.53544,5.53998,176000000.0
2007-04-10 17:15:00,5.54058,5.54206,5.53942,5.54179,191000000.0
2007-04-10 17:30:00,5.54109,5.54153,5.53741,5.5393,194000000.0
2007-04-10 17:45:00,5.53932,5.54452,5.53874,5.54401,195000000.0
2007-04-10 18:00:00,5.54248,5.54431,5.54075,5.54199,218000000.0
2007-04-10 18:15:00,5.54205,5.54304,5.53981,5.54207,228000000.0
2007-04-10 18:30:00,5.54212,5.5442,5.54081,5.54402,214000000.0
2007-04-10 18:45:00,5.54279,5.54454,5.54156,5.54304,195000000.0
2007-04-10 19:00:00,5.54382,5.54639,5.54314,5.54534,227000000.0
2007-04-10 19:15:00,5.54576,5.54729,5.54432,5.54721,176000000.0
2007-04-10 19:30:00,5.54585,5.54797,5.54532,5.54692,179000000.0
2007-04-10 19:45:00,5.54588,5.54796,5.54501,5.54714,196000000.0
2007-04-10 20:00:00,5.54739,5.54839,5.54544,5.54836,188000000.0
2007-04-10 20:15:00,5.54802,5.54857,5.54587,5.54783,179000000.0
2007-04-10 20:30:00,5.54623,5.54858,5.54577,5.54689,234000000.0
2007-04-10 20:45:00,5.54751,5.54901,5.54638,5.54812,199000000.0
2007-04-10 21:00:00,5.54837,5.5491,5.54686,5.5483,189000000.0
2007-04-10 21:15:00,5.54798,5.5488,5.54654,5.54801,201000000.0
2007-04-10 21:30:00,5.5471,5.5479,5.54389,5.54487,208000000.0
2007-04-10 21:45:00,5.54439,5.54645,5.5438,5.54421,231000000.0
2007-04-10 22:00:00,5.54447,5.54572,5.54297,5.54429,209000000.0
2007-04-10 22:15:00,5.54451,5.54527,5.54326,5.54457,215000000.0
2007-04-10 22:30:00,5.54519,5.54535,5.54212,5.54307,212000000.0
2007-04-10 22:45:00,5.54401,5.54401,5.54129,5.54137,193000000.0
2007-04-10 23:00:00,5.54207,5.54411,5.54117,5.54313,199000000.0
2007-04-10 23:15:00,5.54379,5.54435,5.54184,5.54297,184000000.0
2007-04-10 23:30:00,5.54311,5.54559,5.54291,5.54474,172000000.0
2007-04-10 23:45:00,5.54474,5.54569,5.5425,5.54531,213000000.0
2007-04-11 00:00:00,5.54391,5.54643,5.54375,5.54488,190000000.0
2007-04-11 00:15:00,5.545,5.54643,5.54395,5.54508,210000000.0
2007-04-11 00:30:00,5.54558,5.54694,5.54449,5.54548,183000000.0
2007-04-11 00:45:00,5.54569,5.5468,5.54494,5.54552,215000000.0
2007-04-11 01:00:00,5.54623,5.54662,5.54498,5.54599,200000000.0
2007-04-11 01:15:00,5.54611,5.54763,5.54467,5.5453,204000000.0
2007-04-11 01:30:00,5.54453,5.54649,5.54405,5.5452,203000000.0
2007-04-11 01:45:00,5.54523,5.54704,5.54375,5.54501,216000000.0
2007-04-11 02:00:00,5.54566,5.5486,5.54521,5.54699,196000000.0
2007-04-11 02:15:00,5.54767,5.55092,5.54579,5.55092,211000000.0
2007-04-11 02:30:00,5.55098,5.55098,5.5477,5.54907,192000000.0
2007-04-11 02:45:00,5.54899,5.55029,5.54745,5.54931,188000000.0
2007-04-11 03:00:00,5.54955,5.55074,5.54732,5.54979,189000000.0
2007-04-11 03:15:00,5.55099,5.55234,5.54952,5.55078,205000000.0
2007-04-11 03:30:00,5.55047,5.55252,5.55004,5.55141,191000000.0
2007-04-11 03:45:00,5.55135,5.55245,5.54635,5.5482,195000000.0
2007-04-11 04:00:00,5.54845,5.55018,5.5462,5.54805,219000000.0
2007-04-11 04:15:00,5.54809,5.55034,5.54652,5.54676,214000000.0
2007-04-11 04:30:00,5.54737,5.5486,5.54603,5.54764,195000000.0
2007-04-11 04:45:00,5.54757,5.54882,5.54616,5.54731,194000000.0
2007-04-11 05:00:00,5.54751,5.55048,5.54662,5.54933,202000000.0
2007-04-11 05:15:00,5.55004,5.55071,5.54802,5.54835,179000000.0
2007-04-11 05:30:00,5.54873,5.54992,5.54799,5.54852,201000000.0
2007-04-11 05:45:00,5.54823,5.55035,5.54823,5.54893,210000000.0
2007-04-11 06:00:00,5.54889,5.55198,5.54848,5.55042,196000000.0
2007-04-11 06:15:00,5.55067,5.5525,5.54993,5.55119,212000000.0
2007-04-11 06:30:00,5.55195,5.55237,5.54805,5.54911,178000000.0
2007-04-11 06:45:00,5.54815,5.55025,5.54735,5.54896,200000000.0
2007-04-11 07:00:00,5.54903,5.54975,5.54726,5.54893,194000000.0
2007-04-11 07:15:00,5.54756,5.55165,5.54753,5.551,218000000.0
2007-04-11 07:30:00,5.54942,5.55082,5.54344,5.54548,192000000.0
2007-04-11 07:45:00,5.54437,5.54747,5.54406,5.54514,198000000.0
2007-04-11 08:00:00,5.54618,5.5499,5.54534,5.5482,209000000.0
2007-04-11 08:15:00,5.54713,5.548,5.54544,5.54687,199000000.0
2007-04-11 08:30:00,5.54756,5.54797,5.54271,5.54437,195000000.0
2007-04-11 08:45:00,5.54336,5.54741,5.54318,5.54728,214000000.0
2007-04-11 09:00:00,5.54664,5.54922,5.54578,5.54794,200000000.0
2007-04-11 09:15:00,5.54759,5.54888,5.54512,5.54728,208000000.0
2007-04-11 09:30:00,5.54738,5.55142,5.54717,5.55088,191000000.0
2007-04-11 09:45:00,5.55007,5.55151,5.54665,5.54873,203000000.0
2007-04-11 10:00:00,5.54837,5.54995,5.54712,5.54807,212000000.0
2007-04-11 10:15:00,5.54824,5.54909,5.54646,5.54659,203000000.0
2007-04-11 10:30:00,5.54618,5.54813,5.54548,5.54617,188000000.0
2007-04-11 10:45:00,5.54617,5.54785,5.54488,5.54608,192000000.0
2007-04-11 11:00:00,5.54557,5.54661,5.5427,5.54532,177000000.0
2007-04-11 11:15:00,5.54596,5.54761,5.54436,5.5463,217000000.0
2007-04-11 11:30:00,5.54708,5.54753,5.54429,5.54635,182000000.0
2007-04-11 11:45:00,5.54692,5.54733,5.54357,5.54478,195000000.0
2007-04-11 12:00:00,5.54543,5.54598,5.54277,5.54414,230000000.0
2007-04-11 12:15:00,5.54491,5.54629,5.54244,5.54569,182000000.0
2007-04-11 12:30:00,5.54578,5.5499,5.54487,5.54914,198000000.0
2007-04-11 12:45:00,5.54965,5.55169,5.54737,5.54737,205000000.0
2007-04-11 13:00:00,5.54808,5.54953,5.5463,5.54831,187000000.0
2007-04-11 13:15:00,5.54768,5.55111,5.54541,5.5467,200000000.0
2007-04-11 13:30:00,5.54698,5.5505,5.546,5.54822,193000000.0
2007-04-11 13:45:00,5.54899,5.54974,5.54692,5.5488,188000000.0
2007-04-11 14:00:00,5.54872,5.54988,5.54665,5.54947,181000000.0
2007-04-11 14:15:00,5.54999,5.55152,5.54781,5.54904,175000000.0
2007-04-11 14:30:00,5.54923,5.55056,5.54726,5.54894,203000000.0
2007-04-11 14:45:00,5.54991,5.5504,5.5453,5.54718,237000000.0
2007-04-11 15:00:00,5.5478,5.5478,5.54366,5.54563,193000000.0
2007-04-11 15:15:00,5.54639,5.54779,5.54426,5.54483,195000000.0
2007-04-11 15:30:00,5.546,5.54736,5.54415,5.54449,183000000.0
2007-04-11 15:45:00,5.54533,5.54842,5.54448,5.54661,187000000.0
2007-04-11 16:00:00,5.54583,5.54857,5.54437,5.54688,182000000.0
2007-04-11 16:15:00,5.54792,5.54887,5.54295,5.54481,198000000.0
2007-04-11 16:30:00,5.54476,5.54678,5.54349,5.54578,203000000.0
2007-04-11 16:45:00,5.54483,5.54582,5.54009,5.54129,199000000.0
2007-04-11 17:00:00,5.54284,5.54452,5.54106,5.54423,176000000.0
2007-04-11 17:15:00,5.54349,5.54417,5.54091,5.54352,191000000.0
2007-04-11 17:30:00,5.54298,5.54319,5.54109,5.54162,194000000.0
2007-04-11 17:45:00,5.54272,5.54381,5.54147,5.54251,195000000.0
2007-04-11 18:00:00,5.54304,5.54514,5.54178,5.54371,218000000.0
2007-04-11 18:15:00,5.54414,5.54538,5.54295,5.54498,228000000.0
2007-04-11 18:30:00,5.5451,5.54559,5.54343,5.54557,214000000.0
2007-04-11 18:45:00,5.54537,5.5469,5.5441,5.54624,195000000.0
2007-04-11 19:00:00,5.54566,5.54664,5.54268,5.54347,227000000.0
2007-04-11 19:15:00,5.54389,5.54466,5.54244,5.5426,176000000.0
2007-04-11 19:30:00,5.5436,5.54613,5.54329,5.54463,179000000.0
2007-04-11 19:45:00,5.54447,5.54584,5.54305,5.54566,196000000.0
2007-04-11 20:00:00,5.54607,5.55498,5.54414,5.55373,188000000.0
2007-04-11 20:15:00,5.55326,5.55369,5.54782,5.54976,179000000.0
2007-04-11 20:30:00,5.5499,5.55007,5.54412,5.54586,234000000.0
2007-04-11 20:45:00,5.54531,5.54801,5.54451,5.54689,199000000.0
2007-04-11 21:00:00,5.54662,5.54874,5.54561,5.54792,189000000.0
2007-04-11 21:15:00,5.54707,5.54871,5.54544,5.5464,201000000.0
2007-04-11 21:30:00,5.54705,5.54751,5.54487,5.54487,208000000.0
2007-04-11 21:45:00,5.54559,5.54703,5.54488,5.54573,231000000.0
2007-04-11 22:00:00,5.54543,5.54664,5.54392,5.5449,209000000.0
2007-04-11 22:15:00,5.54429,5.54761,5.54403,5.54585,215000000.0
2007-04-11 22:30:00,5.54717,5.54725,5.54534,5.546,212000000.0
2007-04-11 22:45:00,5.54685,5.54685,5.54429,5.54522,193000000.0
2007-04-11 23:00:00,5.54523,5.54591,5.54386,5.54482,199000000.0
2007-04-11 23:15:00,5.54395,5.54669,5.54375,5.54485,184000000.0
2007-04-11 23:30:00,5.54538,5.54614,5.54391,5.54495,172000000.0
2007-04-11 23:45:00,5.54519,5.54608,5.54345,5.54369,213000000.0
2007-04-12 00:00:00,5.54485,5.54613,5.54335,5.54406,190000000.0
2007-04-12 00:15:00,5.54448,5.54466,5.54209,5.54209,210000000.0
2007-04-12 00:30:00,5.54195,5.54406,5.54181,5.54185,183000000.0
2007-04-12 00:45:00,5.5419,5.54357,5.54132,5.54266,215000000.0
2007-04-12 01:00:00,5.54314,5.54416,5.54169,5.54348,200000000.0
2007-04-12 01:15:00,5.54293,5.54338,5.54125,5.54207,204000000.0
2007-04-12 01:30:00,5.54238,5.54375,5.54087,5.54297,203000000.0
2007-04-12 01:45:00,5.54142,5.54433,5.54142,5.54315,216000000.0
2007-04-12 02:00:00,5.54315,5.54318,5.54025,5.54025,196000000.0
2007-04-12 02:15:00,5.54135,5.54355,5.5409,5.54338,211000000.0
2007-04-12 02:30:00,5.54346,5.54435,5.5418,5.54348,192000000.0
2007-04-12 02:45:00,5.54338,5.54483,5.5419,5.54296,188000000.0
2007-04-12 03:00:00,5.54345,5.54463,5.54241,5.5438,189000000.0
2007-04-12 03:15:00,5.54302,5.54479,5.54272,5.54306,205000000.0
2007-04-12 03:30:00,5.54358,5.54445,5.53122,5.53457,191000000.0
2007-04-12 03:45:00,5.535,5.53592,5.5311,5.53443,195000000.0
2007-04-12 04:00:00,5.53481,5.53791,5.53376,5.53593,219000000.0
2007-04-12 04:15:00,5.53693,5.53693,5.53387,5.53489,214000000.0
2007-04-12 04:30:00,5.53466,5.53539,5.52987,5.53073,195000000.0
2007-04-12 04:45:00,5.52982,5.53282,5.52939,5.53261,194000000.0
2007-04-12 05:00:00,5.53252,5.5337,5.5303,5.53263,202000000.0
2007-04-12 05:15:00,5.53309,5.53384,5.53113,5.53228,179000000.0
2007-04-12 05:30:00,5.53367,5.53415,5.53211,5.53362,201000000.0
2007-04-12 05:45:00,5.53377,5.53379,5.53018,5.53137,210000000.0
2007-04-12 06:00:00,5.53103,5.53355,5.53103,5.53196,196000000.0
2007-04-12 06:15:00,5.53201,5.53475,5.53129,5.53366,212000000.0
2007-04-12 06:30:00,5.5334,5.5345,5.53221,5.53362,178000000.0
2007-04-12 06:45:00,5.53334,5.53443,5.53204,5.53369,200000000.0
2007-04-12 07:00:00,5.53332,5.53591,5.53187,5.53545,194000000.0
2007-04-12 07:15:00,5.53505,5.53653,5.52992,5.53081,218000000.0
2007-04-12 07:30:00,5.52994,5.53384,5.52977,5.53346,192000000.0
2007-04-12 07:45:00,5.53316,5.5336,5.53077,5.53264,198000000.0
2007-04-12 08:00:00,5.53241,5.53335,5.52952,5.53115,209000000.0
2007-04-12 08:15:00,5.53197,5.53233,5.52955,5.5318,199000000.0
2007-04-12 08:30:00,5.53117,5.53232,5.52904,5.53091,195000000.0
2007-04-12 08:45:00,5.53204,5.53211,5.52807,5.53058,214000000.0
2007-04-12 09:00:00,5.52992,5.53061,5.52715,5.52849,200000000.0
2007-04-12 09:15:00,5.52879,5.52879,5.52579,5.52868,208000000.0
2007-04-12 09:30:00,5.52795,5.53102,5.52663,5.52858,191000000.0
2007-04-12 09:45:00,5.53109,5.53416,5.52923,5.53049,203000000.0
2007-04-12 10:00:00,5.53069,5.53323,5.52958,5.53031,212000000.0
2007-04-12 10:15:00,5.53115,5.53222,5.52989,5.53041,203000000.0
2007-04-12 10:30:00,5.53117,5.53229,5.52892,5.53176,188000000.0
2007-04-12 10:45:00,5.53219,5.53917,5.53093,5.53886,192000000.0
2007-04-12 11:00:00,5.53896,5.53926,5.53529,5.53529,177000000.0
2007-04-12 11:15:00,5.53744,5.53843,5.53476,5.53767,217000000.0
2007-04-12 11:30:00,5.53824,5.54071,5.53472,5.53978,182000000.0
2007-04-12 11:45:00,5.53997,5.54093,5.53429,5.53611,195000000.0
2007-04-12 12:00:00,5.53584,5.53774,5.53418,5.5369,230000000.0
2007-04-12 12:15:00,5.5377,5.5377,5.53508,5.53669,182000000.0
2007-04-12 12:30:00,5.53742,5.53769,5.53497,5.53692,198000000.0
2007-04-12 12:45:00,5.53637,5.53679,5.53304,5.53563,205000000.0
2007-04-12 13:00:00,5.5355,5.53592,5.53228,5.53228,187000000.0
2007-04-12 13:15:00,5.5334,5.53445,5.53166,5.53317,200000000.0
2007-04-12 13:30:00,5.53342,5.53363,5.52996,5.53149,193000000.0
2007-04-12 13:45:00,5.53075,5.53457,5.53019,5.53356,188000000.0
2007-04-12 14:00:00,5.53393,5.53395,5.52967,5.53074,181000000.0
2007-04-12 14:15:00,5.53059,5.53329,5.52946,5.53055,175000000.0
2007-04-12 14:30:00,5.53142,5.53499,5.5292,5.53322,203000000.0
2007-04-12 14:45:00,5.53268,5.53681,5.53197,5.53285,237000000.0
2007-04-12 15:00:00,5.5336,5.53433,5.53012,5.53198,193000000.0
2007-04-12 15:15:00,5.53067,5.53328,5.53053,5.53106,195000000.0
2007-04-12 15:30:00,5.53152,5.53237,5.52649,5.52709,183000000.0
2007-04-12 15:45:00,5.52743,5.52778,5.52365,5.52487,187000000.0
2007-04-12 16:00:00,5.52596,5.5279,5.52424,5.52577,182000000.0
2007-04-12 16:15:00,5.52511,5.52585,5.51925,5.52288,198000000.0
2007-04-12 16:30:00,5.52384,5.52397,5.516,5.51906,203000000.0
2007-04-12 16:45:00,5.52026,5.52274,5.5168,5.51799,199000000.0
2007-04-12 17:00:00,5.51899,5.52056,5.51787,5.51986,176000000.0
2007-04-12 17:15:00,5.52016,5.52215,5.51815,5.51992,191000000.0
2007-04-12 17:30:00,5.51948,5.5231,5.5183,5.52302,194000000.0
2007-04-12 17:45:00,5.52192,5.52429,5.5213,5.52388,195000000.0
2007-04-12 18:00:00,5.5241,5.52685,5.52217,5.52311,218000000.0
2007-04-12 18:15:00,5.52353,5.52569,5.52204,5.5248,228000000.0
2007-04-12 18:30:00,5.52546,5.5287,5.52448,5.52677,214000000.0
2007-04-12 18:45:00,5.52682,5.52851,5.52484,5.527,195000000.0
2007-04-12 19:00:00,5.52674,5.52931,5.5266,5.52777,227000000.0
2007-04-12 19:15:00,5.5273,5.52774,5.52498,5.52768,176000000.0
2007-04-12 19:30:00,5.52689,5.52788,5.52485,5.5272,179000000.0
2007-04-12 19:45:00,5.52709,5.52883,5.52469,5.5252,196000000.0
2007-04-12 20:00:00,5.52577,5.5273,5.52328,5.52666,188000000.0
2007-04-12 20:15:00,5.52462,5.52674,5.52278,5.52356,179000000.0
2007-04-12 20:30:00,5.52405,5.5257,5.52274,5.52342,234000000.0
2007-04-12 20:45:00,5.52302,5.52605,5.52265,5.52576,199000000.0
2007-04-12 21:00:00,5.52581,5.52628,5.52374,5.52553,189000000.0
2007-04-12 21:15:00,5.52588,5.52595,5.52219,5.52334,201000000.0
2007-04-12 21:30:00,5.52362,5.52384,5.5209,5.52309,208000000.0
2007-04-12 21:45:00,5.52137,5.52359,5.521,5.52317,231000000.0
2007-04-12 22:00:00,5.52229,5.52405,5.52013,5.52303,209000000.0
2007-04-12 22:15:00,5.52346,5.52527,5.5223,5.52347,215000000.0
2007-04-12 22:30:00,5.52473,5.52558,5.52312,5.52418,212000000.0
2007-04-12 22:45:00,5.52396,5.52632,5.5233,5.5243,193000000.0
2007-04-12 23:00:00,5.52455,5.52477,5.5207,5.52296,199000000.0
2007-04-12 23:15:00,5.52171,5.52288,5.52123,5.52151,184000000.0
2007-04-12 23:30:00,5.5228,5.52286,5.52072,5.52072,172000000.0
2007-04-12 23:45:00,5.52108,5.52251,5.52,5.52116,213000000.0
2007-04-13 00:00:00,5.52222,5.52368,5.52065,5.5224,190000000.0
2007-04-13 00:15:00,5.52342,5.52488,5.52215,5.52467,210000000.0
2007-04-13 00:30:00,5.52481,5.52481,5.52253,5.52365,183000000.0
2007-04-13 00:45:00,5.5233,5.52361,5.52031,5.52046,215000000.0
2007-04-13 01:00:00,5.52102,5.52249,5.52,5.52113,200000000.0
2007-04-13 01:15:00,5.52121,5.52284,5.52069,5.52193,204000000.0
2007-04-13 01:30:00,5.52159,5.52278,5.52104,5.52219,203000000.0
2007-04-13 01:45:00,5.52198,5.52377,5.52094,5.52195,216000000.0
2007-04-13 02:00:00,5.52267,5.52466,5.52084,5.52091,196000000.0
2007-04-13 02:15:00,5.52187,5.52241,5.51904,5.51987,211000000.0
2007-04-13 02:30:00,5.52007,5.52128,5.51239,5.51296,192000000.0
2007-04-13 02:45:00,5.51225,5.51883,5.5114,5.51875,188000000.0
2007-04-13 03:00:00,5.51795,5.51956,5.51427,5.51552,189000000.0
2007-04-13 03:15:00,5.51498,5.51572,5.5082,5.51138,205000000.0
2007-04-13 03:30:00,5.50984,5.51365,5.50718,5.51242,191000000.0
2007-04-13 03:45:00,5.5132,5.51389,5.51072,5.51186,195000000.0
2007-04-13 04:00:00,5.51224,5.51263,5.51035,5.51101,219000000.0
2007-04-13 04:15:00,5.51212,5.51403,5.51019,5.5119,214000000.0
2007-04-13 04:30:00,5.50999,5.51194,5.50891,5.51096,195000000.0
2007-04-13 04:45:00,5.5088,5.51218,5.50819,5.51033,194000000.0
2007-04-13 05:00:00,5.51064,5.51152,5.50882,5.50981,202000000.0
2007-04-13 05:15:00,5.50985,5.51156,5.50864,5.51045,179000000.0
2007-04-13 05:30:00,5.50967,5.5126,5.50888,5.51117,201000000.0
2007-04-13 05:45:00,5.51176,5.51205,5.5101,5.51128,210000000.0
2007-04-13 06:00:00,5.51106,5.51279,5.50991,5.5127,196000000.0
2007-04-13 06:15:00,5.51251,5.51316,5.51029,5.51079,212000000.0
2007-04-13 06:30:00,5.51184,5.51318,5.51068,5.5126,178000000.0
2007-04-13 06:45:00,5.51236,5.51527,5.51169,5.51415,200000000.0
2007-04-13 07:00:00,5.51366,5.51612,5.51297,5.51422,194000000.0
2007-04-13 07:15:00,5.51433,5.52471,5.51398,5.514,218000000.0
2007-04-13 07:30:00,5.51413,5.51563,5.50937,5.51102,192000000.0
2007-04-13 07:45:00,5.5115,5.51344,5.51032,5.51105,198000000.0
2007-04-13 08:00:00,5.51116,5.51477,5.5105,5.51302,209000000.0
2007-04-13 08:15:00,5.51236,5.51377,5.50731,5.50966,199000000.0
2007-04-13 08:30:00,5.5081,5.51321,5.50537,5.50644,195000000.0
2007-04-13 08:45:00,5.50628,5.5104,5.50628,5.50913,214000000.0
2007-04-13 09:00:00,5.50873,5.51014,5.50476,5.50653,200000000.0
2007-04-13 09:15:00,5.50681,5.50805,5.50204,5.50464,208000000.0
2007-04-13 09:30:00,5.50439,5.50617,5.50238,5.50529,191000000.0
2007-04-13 09:45:00,5.50534,5.50902,5.50434,5.50699,203000000.0
2007-04-13 10:00:00,5.50753,5.50753,5.50394,5.50672,212000000.0
2007-04-13 10:15:00,5.50681,5.50971,5.50608,5.50802,203000000.0
2007-04-13 10:30:00,5.50844,5.50993,5.50459,5.50526,188000000.0
2007-04-13 10:45:00,5.50629,5.50849,5.50496,5.50849,192000000.0
2007-04-13 11:00:00,5.50859,5.50933,5.50457,5.50457,177000000.0
2007-04-13 11:15:00,5.50413,5.50666,5.50372,5.50641,217000000.0
2007-04-13 11:30:00,5.50629,5.50711,5.50441,5.50657,182000000.0
2007-04-13 11:45:00,5.50629,5.50739,5.50113,5.50357,195000000.0
2007-04-13 12:00:00,5.50225,5.5042,5.50001,5.50401,230000000.0
2007-04-13 12:15:00,5.50342,5.50438,5.4979,5.49845,182000000.0
2007-04-13 12:30:00,5.49792,5.50035,5.4968,5.49891,198000000.0
2007-04-13 12:45:00,5.49918,5.50026,5.49731,5.49907,205000000.0
2007-04-13 13:00:00,5.50054,5.50138,5.49667,5.50004,187000000.0
2007-04-13 13:15:00,5.49981,5.49981,5.49641,5.49781,200000000.0
2007-04-13 13:30:00,5.49821,5.49898,5.49547,5.49732,193000000.0
2007-04-13 13:45:00,5.49711,5.50145,5.49666,5.49997,188000000.0
2007-04-13 14:00:00,5.50084,5.50371,5.49961,5.50338,181000000.0
2007-04-13 14:15:00,5.50276,5.5034,5.50033,5.50074,175000000.0
2007-04-13 14:30:00,5.50125,5.50428,5.49843,5.50106,203000000.0
2007-04-13 14:45:00,5.50026,5.50162,5.49748,5.49934,237000000.0
2007-04-13 15:00:00,5.4989,5.50225,5.49775,5.50033,193000000.0
2007-04-13 15:15:00,5.50049,5.5023,5.49682,5.49908,195000000.0
2007-04-13 15:30:00,5.49848,5.50003,5.49595,5.49595,183000000.0
2007-04-13 15:45:00,5.49677,5.4988,5.49537,5.49695,187000000.0
2007-04-13 16:00:00,5.49606,5.50189,5.49446,5.50082,182000000.0
2007-04-13 16:15:00,5.49991,5.50132,5.49682,5.4989,198000000.0
2007-04-13 16:30:00,5.49872,5.5101,5.49852,5.50267,203000000.0
2007-04-13 16:45:00,5.50354,5.5125,5.50194,5.51122,199000000.0
2007-04-13 17:00:00,5.51095,5.51494,5.5079,5.51494,176000000.0
2007-04-13 17:15:00,5.51431,5.52002,5.51156,5.5152,191000000.0
2007-04-13 17:30:00,5.51336,5.51492,5.50885,5.50956,194000000.0
2007-04-13 17:45:00,5.50978,5.51139,5.50636,5.50824,195000000.0
2007-04-13 18:00:00,5.50842,5.50928,5.50537,5.50807,218000000.0
2007-04-13 18:15:00,5.50728,5.51077,5.50683,5.50845,228000000.0
2007-04-13 18:30:00,5.50815,5.51058,5.5067,5.50949,214000000.0
2007-04-13 18:45:00,5.50992,5.5108,5.50784,5.51017,195000000.0
2007-04-13 19:00:00,5.50988,5.51131,5.50877,5.50888,227000000.0
2007-04-13 19:15:00,5.51047,5.51118,5.5079,5.50938,176000000.0
2007-04-13 19:30:00,5.50777,5.50904,5.50211,5.50318,179000000.0
2007-04-13 19:45:00,5.5022,5.5036,5.49904,5.5002,196000000.0
2007-04-13 20:00:00,5.50118,5.50145,5.49939,5.50019,188000000.0
2007-04-13 20:15:00,5.49988,5.50179,5.49914,5.50166,179000000.0
2007-04-13 20:30:00,5.50058,5.5028,5.49944,5.50148,234000000.0
2007-04-13 20:45:00,5.5003,5.50165,5.49854,5.49854,199000000.0
2007-04-13 21:00:00,5.49982,5.50214,5.49851,5.50191,189000000.0
2007-04-13 21:15:00,5.50124,5.50358,5.50081,5.50304,201000000.0
2007-04-13 21:30:00,5.50292,5.50396,5.50119,5.50211,208000000.0
2007-04-13 21:45:00,5.50297,5.50418,5.50171,5.50333,231000000.0
2007-04-13 22:00:00,5.50248,5.50367,5.50134,5.50333,209000000.0
2007-04-13 22:15:00,5.50095,5.50263,5.50031,5.50156,215000000.0
2007-04-13 22:30:00,5.50159,5.5036,5.50125,5.50257,212000000.0
2007-04-13 22:45:00,5.50115,5.50439,5.50066,5.50439,193000000.0
2007-04-16 02:00:00,5.48699,5.48944,5.48684,5.48789,196000000.0
2007-04-16 02:15:00,5.48744,5.48891,5.48622,5.48745,211000000.0
2007-04-16 02:30:00,5.50289,5.50291,5.48706,5.48968,192000000.0
2007-04-16 02:45:00,5.48913,5.4914,5.48809,5.49021,188000000.0
2007-04-16 03:00:00,5.48961,5.49283,5.489,5.49023,189000000.0
2007-04-16 03:15:00,5.4897,5.49229,5.48939,5.49048,205000000.0
2007-04-16 03:30:00,5.4907,5.50293,5.48959,5.49224,191000000.0
2007-04-16 03:45:00,5.4916,5.49249,5.48972,5.49077,195000000.0
2007-04-16 04:00:00,5.49102,5.49361,5.48958,5.49117,219000000.0
2007-04-16 04:15:00,5.49253,5.50295,5.4886,5.49024,214000000.0
2007-04-16 04:30:00,5.49077,5.49268,5.48968,5.49123,195000000.0
2007-04-16 04:45:00,5.49069,5.49285,5.48999,5.49065,194000000.0
2007-04-16 05:00:00,5.49057,5.49334,5.48992,5.49309,202000000.0
2007-04-16 05:15:00,5.49289,5.49362,5.49086,5.49119,179000000.0
2007-04-16 05:30:00,5.49183,5.49207,5.4896,5.49184,201000000.0
2007-04-16 05:45:00,5.49053,5.49307,5.49007,5.49109,210000000.0
2007-04-16 06:00:00,5.49154,5.50289,5.49043,5.49208,196000000.0
2007-04-16 06:15:00,5.49213,5.49532,5.49149,5.49499,212000000.0
2007-04-16 06:30:00,5.49327,5.49645,5.49327,5.49417,178000000.0
2007-04-16 06:45:00,5.49567,5.50287,5.49324,5.49401,200000000.0
2007-04-16 07:00:00,5.4948,5.49682,5.49166,5.49563,194000000.0
2007-04-16 07:15:00,5.49551,5.49665,5.49436,5.49574,218000000.0
2007-04-16 07:30:00,5.49518,5.49895,5.49438,5.49774,192000000.0
2007-04-16 07:45:00,5.49762,5.49858,5.49372,5.49724,198000000.0
2007-04-16 08:00:00,5.49756,5.49842,5.49455,5.49666,209000000.0
2007-04-16 08:15:00,5.49738,5.49998,5.49321,5.49431,199000000.0
2007-04-16 08:30:00,5.49437,5.49518,5.49116,5.49267,195000000.0
2007-04-16 08:45:00,5.4931,5.49517,5.49048,5.49369,214000000.0
2007-04-16 09:00:00,5.49507,5.49649,5.49352,5.49452,200000000.0
2007-04-16 09:15:00,5.49516,5.49851,5.49482,5.49766,208000000.0
2007-04-16 09:30:00,5.49647,5.49746,5.49293,5.49594,191000000.0
2007-04-16 09:45:00,5.49711,5.49718,5.49235,5.49362,203000000.0
2007-04-16 10:00:00,5.4944,5.49519,5.49253,5.49342,212000000.0
2007-04-16 10:15:00,5.49403,5.49496,5.49228,5.49462,203000000.0
2007-04-16 10:30:00,5.49415,5.49665,5.49254,5.49339,188000000.0
2007-04-16 10:45:00,5.49441,5.49615,5.49171,5.49356,192000000.0
2007-04-16 11:00:00,5.49341,5.49513,5.4907,5.49321,177000000.0
2007-04-16 11:15:00,5.49329,5.49479,5.48948,5.49125,217000000.0
2007-04-16 11:30:00,5.49062,5.49345,5.49062,5.49183,182000000.0
2007-04-16 11:45:00,5.49181,5.49356,5.48936,5.49176,195000000.0
2007-04-16 12:00:00,5.49298,5.49427,5.49118,5.49318,230000000.0
2007-04-16 12:15:00,5.49325,5.49397,5.4916,5.49345,182000000.0
2007-04-16 12:30:00,5.49148,5.49387,5.49123,5.49265,198000000.0
2007-04-16 12:45:00,5.49324,5.4939,5.49107,5.49107,205000000.0
2007-04-16 13:00:00,5.49251,5.49262,5.48923,5.49087,187000000.0
2007-04-16 13:15:00,5.48964,5.49343,5.48935,5.493,200000000.0
2007-04-16 13:30:00,5.4934,5.49424,5.49177,5.49325,193000000.0
2007-04-16 13:45:00,5.49332,5.49533,5.49243,5.49472,188000000.0
2007-04-16 14:00:00,5.49503,5.49589,5.49283,5.49509,181000000.0
2007-04-16 14:15:00,5.49542,5.49877,5.49489,5.49603,175000000.0
2007-04-16 14:30:00,5.49622,5.49867,5.49364,5.49478,203000000.0
2007-04-16 14:45:00,5.49543,5.49575,5.49289,5.49403,237000000.0
2007-04-16 15:00:00,5.49355,5.49702,5.49098,5.49483,193000000.0
2007-04-16 15:15:00,5.49447,5.49843,5.49276,5.4983,195000000.0
2007-04-16 15:30:00,5.49855,5.49965,5.49492,5.49549,183000000.0
2007-04-16 15:45:00,5.49538,5.49764,5.49383,5.49607,187000000.0
2007-04-16 16:00:00,5.49662,5.49901,5.49492,5.49711,182000000.0
2007-04-16 16:15:00,5.49751,5.49809,5.4932,5.49458,198000000.0
2007-04-16 16:30:00,5.49424,5.497,5.49382,5.49458,203000000.0
2007-04-16 16:45:00,5.49561,5.49639,5.49278,5.4962,199000000.0
2007-04-16 17:00:00,5.49609,5.49749,5.49356,5.49561,176000000.0
2007-04-16 17:15:00,5.49517,5.49635,5.49395,5.49447,191000000.0
2007-04-16 17:30:00,5.49562,5.49651,5.49259,5.49359,194000000.0
2007-04-16 17:45:00,5.49332,5.49605,5.49203,5.49499,195000000.0
2007-04-16 18:00:00,5.49581,5.49701,5.49403,5.49568,218000000.0
2007-04-16 18:15:00,5.49549,5.49681,5.49392,5.49643,228000000.0
2007-04-16 18:30:00,5.4952,5.49701,5.49447,5.49509,214000000.0
2007-04-16 18:45:00,5.49403,5.49659,5.49368,5.49565,195000000.0
2007-04-16 19:00:00,5.49548,5.49674,5.49266,5.49488,227000000.0
2007-04-16 19:15:00,5.49501,5.49685,5.49394,5.49557,176000000.0
2007-04-16 19:30:00,5.49656,5.4983,5.49284,5.49456,179000000.0
2007-04-16 19:45:00,5.49525,5.49714,5.49355,5.49546,196000000.0
2007-04-16 20:00:00,5.49554,5.49686,5.49387,5.49653,188000000.0
2007-04-16 20:15:00,5.49491,5.49627,5.49381,5.49417,179000000.0
2007-04-16 20:30:00,5.49525,5.49641,5.49369,5.4957,234000000.0
2007-04-16 20:45:00,5.49474,5.49677,5.49391,5.49391,199000000.0
2007-04-16 21:00:00,5.49568,5.49814,5.49466,5.49722,189000000.0
2007-04-16 21:15:00,5.49667,5.49913,5.4961,5.4965,201000000.0
2007-04-16 21:30:00,5.49728,5.49815,5.49531,5.49656,208000000.0
2007-04-16 21:45:00,5.49686,5.49816,5.4952,5.49789,231000000.0
2007-04-16 22:00:00,5.49687,5.50044,5.49381,5.49904,209000000.0
2007-04-16 22:15:00,5.49957,5.50228,5.49896,5.49989,215000000.0
2007-04-16 22:30:00,5.50052,5.50198,5.49854,5.49988,212000000.0
2007-04-16 22:45:00,5.49906,5.50144,5.49866,5.50133,193000000.0
2007-04-16 23:00:00,5.49981,5.50101,5.4988,5.50012,199000000.0
2007-04-16 23:15:00,5.50041,5.503,5.49915,5.50209,184000000.0
2007-04-16 23:30:00,5.50183,5.50311,5.50132,5.50242,172000000.0
2007-04-16 23:45:00,5.50265,5.50335,5.5004,5.50235,213000000.0
2007-04-17 00:00:00,5.50208,5.50309,5.4996,5.50173,190000000.0
2007-04-17 00:15:00,5.50282,5.50368,5.50105,5.50265,210000000.0
2007-04-17 00:30:00,5.50243,5.50451,5.50238,5.50338,183000000.0
2007-04-17 00:45:00,5.50323,5.50472,5.50225,5.50281,215000000.0
2007-04-17 01:00:00,5.50324,5.5044,5.50208,5.50378,200000000.0
2007-04-17 01:15:00,5.50344,5.50386,5.50191,5.50219,204000000.0
2007-04-17 01:30:00,5.50288,5.50416,5.50142,5.5025,203000000.0
2007-04-17 01:45:00,5.50283,5.50377,5.49944,5.50377,216000000.0
2007-04-17 02:00:00,5.50348,5.50482,5.50079,5.50223,196000000.0
2007-04-17 02:15:00,5.5019,5.50262,5.49893,5.50051,211000000.0
2007-04-17 02:30:00,5.50079,5.50301,5.49899,5.50112,192000000.0
2007-04-17 02:45:00,5.50157,5.50279,5.49991,5.50042,188000000.0
2007-04-17 03:00:00,5.50042,5.50185,5.49929,5.50166,189000000.0
2007-04-17 03:15:00,5.5014,5.50212,5.50001,5.50125,205000000.0
2007-04-17 03:30:00,5.50127,5.50235,5.49828,5.49909,191000000.0
2007-04-17 03:45:00,5.49893,5.4999,5.49795,5.49976,195000000.0
2007-04-17 04:00:00,5.49907,5.50046,5.49794,5.49907,219000000.0
2007-04-17 04:15:00,5.49859,5.49995,5.49686,5.4997,214000000.0
2007-04-17 04:30:00,5.49958,5.50052,5.49859,5.49961,195000000.0
2007-04-17 04:45:00,5.49999,5.50124,5.49789,5.50021,194000000.0
2007-04-17 05:00:00,5.49922,5.50065,5.49799,5.4991,202000000.0
2007-04-17 05:15:00,5.49911,5.50085,5.49825,5.50078,179000000.0
2007-04-17 05:30:00,5.49937,5.50138,5.49904,5.50071,201000000.0
2007-04-17 05:45:00,5.50069,5.50141,5.49921,5.49929,210000000.0
2007-04-17 06:00:00,5.50057,5.50115,5.4989,5.49945,196000000.0
2007-04-17 06:15:00,5.5,5.50056,5.49862,5.49885,212000000.0
2007-04-17 06:30:00,5.49904,5.50079,5.49777,5.49988,178000000.0
2007-04-17 06:45:00,5.49978,5.50118,5.49814,5.49834,200000000.0
2007-04-17 07:00:00,5.49888,5.49986,5.49705,5.49792,194000000.0
2007-04-17 07:15:00,5.49854,5.49955,5.49671,5.49684,218000000.0
2007-04-17 07:30:00,5.4973,5.49804,5.49432,5.49707,192000000.0
2007-04-17 07:45:00,5.49595,5.49943,5.49548,5.49715,198000000.0
2007-04-17 08:00:00,5.49813,5.50063,5.49614,5.49826,209000000.0
2007-04-17 08:15:00,5.49856,5.50032,5.4964,5.49886,199000000.0
2007-04-17 08:30:00,5.49826,5.49989,5.49601,5.49635,195000000.0
2007-04-17 08:45:00,5.49744,5.4997,5.49545,5.49735,214000000.0
2007-04-17 09:00:00,5.49744,5.49916,5.49633,5.49657,200000000.0
2007-04-17 09:15:00,5.49701,5.5021,5.49677,5.50027,208000000.0
2007-04-17 09:30:00,5.50105,5.50358,5.49979,5.50067,191000000.0
2007-04-17 09:45:00,5.50072,5.50141,5.49839,5.4997,203000000.0
2007-04-17 10:00:00,5.49904,5.49987,5.49468,5.49585,212000000.0
2007-04-17 10:15:00,5.49551,5.49727,5.49429,5.49648,203000000.0
2007-04-17 10:30:00,5.49758,5.5014,5.49529,5.50062,188000000.0
2007-04-17 10:45:00,5.49809,5.50293,5.49809,5.49901,192000000.0
2007-04-17 11:00:00,5.49852,5.50082,5.49563,5.49939,177000000.0
2007-04-17 11:15:00,5.50028,5.50343,5.49839,5.50295,217000000.0
2007-04-17 11:30:00,5.5025,5.50461,5.50127,5.50245,182000000.0
2007-04-17 11:45:00,5.50158,5.50351,5.50076,5.50225,195000000.0
2007-04-17 12:00:00,5.50206,5.50228,5.49897,5.49997,230000000.0
2007-04-17 12:15:00,5.49998,5.50118,5.49556,5.49895,182000000.0
2007-04-17 12:30:00,5.49869,5.50002,5.49669,5.49936,198000000.0
2007-04-17 12:45:00,5.49912,5.49912,5.49518,5.49795,205000000.0
2007-04-17 13:00:00,5.49876,5.50019,5.49706,5.49721,187000000.0
2007-04-17 13:15:00,5.49811,5.49973,5.49651,5.49801,200000000.0
2007-04-17 13:30:00,5.49896,5.4996,5.49654,5.49855,193000000.0
2007-04-17 13:45:00,5.49962,5.49962,5.494,5.49483,188000000.0
2007-04-17 14:00:00,5.49569,5.49802,5.49436,5.49599,181000000.0
2007-04-17 14:15:00,5.49539,5.49904,5.495,5.49572,175000000.0
2007-04-17 14:30:00,5.49743,5.49743,5.48645,5.48645,203000000.0
2007-04-17 14:45:00,5.48531,5.48672,5.47717,5.48277,237000000.0
2007-04-17 15:00:00,5.48264,5.48488,5.48105,5.48148,193000000.0
2007-04-17 15:15:00,5.48207,5.4847,5.47965,5.48395,195000000.0
2007-04-17 15:30:00,5.48456,5.48524,5.48242,5.48416,183000000.0
2007-04-17 15:45:00,5.48556,5.48585,5.48234,5.4854,187000000.0
2007-04-17 16:00:00,5.48504,5.48576,5.48158,5.48272,182000000.0
2007-04-17 16:15:00,5.4837,5.48622,5.48216,5.48412,198000000.0
2007-04-17 16:30:00,5.48438,5.48675,5.48284,5.48458,203000000.0
2007-04-17 16:45:00,5.48525,5.48793,5.48407,5.48713,199000000.0
2007-04-17 17:00:00,5.48618,5.48836,5.485,5.48614,176000000.0
2007-04-17 17:15:00,5.48675,5.48979,5.4853,5.48695,191000000.0
2007-04-17 17:30:00,5.48664,5.48782,5.48284,5.48333,194000000.0
2007-04-17 17:45:00,5.48298,5.48906,5.48248,5.48762,195000000.0
2007-04-17 18:00:00,5.48712,5.48856,5.48528,5.48553,218000000.0
2007-04-17 18:15:00,5.48543,5.49217,5.48441,5.49089,228000000.0
2007-04-17 18:30:00,5.49084,5.49227,5.48844,5.49098,214000000.0
2007-04-17 18:45:00,5.49061,5.49248,5.48903,5.49071,195000000.0
2007-04-17 19:00:00,5.4907,5.49313,5.48867,5.48973,227000000.0
2007-04-17 19:15:00,5.48994,5.49177,5.48829,5.48893,176000000.0
2007-04-17 19:30:00,5.48964,5.49056,5.48696,5.48795,179000000.0
2007-04-17 19:45:00,5.4868,5.48914,5.486,5.48657,196000000.0
2007-04-17 20:00:00,5.48595,5.48937,5.48595,5.48766,188000000.0
2007-04-17 20:15:00,5.48786,5.48896,5.48634,5.48781,179000000.0
2007-04-17 20:30:00,5.4876,5.48976,5.48734,5.48896,234000000.0
2007-04-17 20:45:00,5.48977,5.49004,5.48663,5.48842,199000000.0
2007-04-17 21:00:00,5.48818,5.48931,5.48634,5.48765,189000000.0
2007-04-17 21:15:00,5.4878,5.4878,5.48461,5.48508,201000000.0
2007-04-17 21:30:00,5.48451,5.48661,5.48381,5.48518,208000000.0
2007-04-17 21:45:00,5.48542,5.48763,5.48443,5.48664,231000000.0
2007-04-17 22:00:00,5.48503,5.48871,5.48464,5.48871,209000000.0
2007-04-17 22:15:00,5.48801,5.48939,5.48607,5.48607,215000000.0
2007-04-17 22:30:00,5.48964,5.48982,5.48675,5.48845,212000000.0
2007-04-17 22:45:00,5.48666,5.48988,5.48614,5.48777,193000000.0
2007-04-17 23:00:00,5.48842,5.48842,5.48287,5.48396,199000000.0
2007-04-17 23:15:00,5.48524,5.48587,5.48277,5.48388,184000000.0
2007-04-17 23:30:00,5.48412,5.4851,5.4828,5.48458,172000000.0
2007-04-17 23:45:00,5.48489,5.48555,5.48315,5.48333,213000000.0
2007-04-18 00:00:00,5.48505,5.48608,5.48378,5.48549,190000000.0
2007-04-18 00:15:00,5.48622,5.48805,5.48465,5.48785,210000000.0
2007-04-18 00:30:00,5.48535,5.48693,5.48479,5.48547,183000000.0
2007-04-18 00:45:00,5.48585,5.48743,5.48523,5.48566,215000000.0
2007-04-18 01:00:00,5.48598,5.48684,5.48416,5.48489,200000000.0
2007-04-18 01:15:00,5.48423,5.487,5.48417,5.48478,204000000.0
2007-04-18 01:30:00,5.48488,5.48703,5.48444,5.486,203000000.0
2007-04-18 01:45:00,5.48665,5.48752,5.48353,5.48395,216000000.0
2007-04-18 02:00:00,5.48551,5.48676,5.48437,5.48468,196000000.0
2007-04-18 02:15:00,5.48464,5.48578,5.48289,5.4843,211000000.0
2007-04-18 02:30:00,5.48404,5.48564,5.47913,5.47999,192000000.0
2007-04-18 02:45:00,5.47988,5.48146,5.47841,5.48074,188000000.0
2007-04-18 03:00:00,5.48028,5.48124,5.47781,5.47934,189000000.0
2007-04-18 03:15:00,5.47921,5.47947,5.47639,5.47899,205000000.0
2007-04-18 03:30:00,5.47904,5.48039,5.47704,5.47993,191000000.0
2007-04-18 03:45:00,5.48028,5.48153,5.47798,5.47991,195000000.0
2007-04-18 04:00:00,5.4789,5.48074,5.4782,5.47965,219000000.0
2007-04-18 04:15:00,5.48042,5.48102,5.47856,5.48007,214000000.0
2007-04-18 04:30:00,5.48103,5.48124,5.47915,5.47961,195000000.0
2007-04-18 04:45:00,5.47945,5.48076,5.47758,5.4785,194000000.0
2007-04-18 05:00:00,5.479,5.48281,5.47781,5.48172,202000000.0
2007-04-18 05:15:00,5.48208,5.48238,5.47921,5.47921,179000000.0
2007-04-18 05:30:00,5.4802,5.48141,5.47847,5.47894,201000000.0
2007-04-18 05:45:00,5.47922,5.48106,5.47836,5.48034,210000000.0
2007-04-18 06:00:00,5.48008,5.48166,5.47853,5.48019,196000000.0
2007-04-18 06:15:00,5.4808,5.48119,5.47884,5.47949,212000000.0
2007-04-18 06:30:00,5.48065,5.48139,5.47925,5.47995,178000000.0
2007-04-18 06:45:00,5.48148,5.48155,5.47827,5.47907,200000000.0
2007-04-18 07:00:00,5.47874,5.47988,5.47607,5.47662,194000000.0
2007-04-18 07:15:00,5.47712,5.47793,5.47587,5.47626,218000000.0
2007-04-18 07:30:00,5.47673,5.48084,5.47536,5.48024,192000000.0
2007-04-18 07:45:00,5.48006,5.48262,5.47783,5.47988,198000000.0
2007-04-18 08:00:00,5.48055,5.48076,5.47779,5.47787,209000000.0
2007-04-18 08:15:00,5.47973,5.48232,5.47599,5.47903,199000000.0
2007-04-18 08:30:00,5.47828,5.47974,5.4759,5.47748,195000000.0
2007-04-18 08:45:00,5.47759,5.47806,5.47461,5.47663,214000000.0
2007-04-18 09:00:00,5.47546,5.47712,5.47336,5.47515,200000000.0
2007-04-18 09:15:00,5.47307,5.47933,5.47307,5.47838,208000000.0
2007-04-18 09:30:00,5.47854,5.47959,5.47699,5.47894,191000000.0
2007-04-18 09:45:00,5.47875,5.4802,5.47744,5.47978,203000000.0
2007-04-18 10:00:00,5.47982,5.48002,5.47622,5.47878,212000000.0
2007-04-18 10:15:00,5.47881,5.47897,5.47663,5.47767,203000000.0
2007-04-18 10:30:00,5.47743,5.47911,5.47371,5.47553,188000000.0
2007-04-18 10:45:00,5.47532,5.47691,5.46837,5.46929,192000000.0
2007-04-18 11:00:00,5.46914,5.47315,5.46786,5.47131,177000000.0
2007-04-18 11:15:00,5.47128,5.47244,5.46977,5.47152,217000000.0
2007-04-18 11:30:00,5.47109,5.47146,5.46798,5.47021,182000000.0
2007-04-18 11:45:00,5.47105,5.47194,5.46925,5.47112,195000000.0
2007-04-18 12:00:00,5.4715,5.4732,5.4691,5.47174,230000000.0
2007-04-18 12:15:00,5.47146,5.47292,5.46922,5.4706,182000000.0
2007-04-18 12:30:00,5.47049,5.47465,5.46939,5.4731,198000000.0
2007-04-18 12:45:00,5.47448,5.47461,5.47093,5.47349,205000000.0
2007-04-18 13:00:00,5.4728,5.4748,5.47159,5.4748,187000000.0
2007-04-18 13:15:00,5.47466,5.47741,5.47291,5.47626,200000000.0
2007-04-18 13:30:00,5.47713,5.47761,5.47417,5.47511,193000000.0
2007-04-18 13:45:00,5.47587,5.47899,5.47392,5.47814,188000000.0
2007-04-18 14:00:00,5.47839,5.4865,5.47709,5.48295,181000000.0
2007-04-18 14:15:00,5.48391,5.489,5.48339,5.48645,175000000.0
2007-04-18 14:30:00,5.48559,5.49188,5.48438,5.4874,203000000.0
2007-04-18 14:45:00,5.48677,5.48677,5.48062,5.48353,237000000.0
2007-04-18 15:00:00,5.4835,5.48384,5.48139,5.48291,193000000.0
2007-04-18 15:15:00,5.48288,5.484,5.478,5.48008,195000000.0
2007-04-18 15:30:00,5.47957,5.48131,5.47579,5.4781,183000000.0
2007-04-18 15:45:00,5.48007,5.48265,5.47839,5.48116,187000000.0
2007-04-18 16:00:00,5.48295,5.48295,5.47747,5.48036,182000000.0
2007-04-18 16:15:00,5.48077,5.48274,5.4774,5.48045,198000000.0
2007-04-18 16:30:00,5.48148,5.48192,5.4784,5.48088,203000000.0
2007-04-18 16:45:00,5.481,5.48306,5.47921,5.48071,199000000.0
2007-04-18 17:00:00,5.48077,5.48362,5.47982,5.48161,176000000.0
2007-04-18 17:15:00,5.48091,5.48276,5.47963,5.48276,191000000.0
2007-04-18 17:30:00,5.48214,5.48628,5.48065,5.48272,194000000.0
2007-04-18 17:45:00,5.48206,5.48525,5.48206,5.48455,195000000.0
2007-04-18 18:00:00,5.48502,5.48516,5.47991,5.48042,218000000.0
2007-04-18 18:15:00,5.48051,5.48252,5.48013,5.48179,228000000.0
2007-04-18 18:30:00,5.48102,5.48244,5.47868,5.48139,214000000.0
2007-04-18 18:45:00,5.48051,5.48419,5.47995,5.48254,195000000.0
2007-04-18 19:00:00,5.48259,5.48374,5.48107,5.48253,227000000.0
2007-04-18 19:15:00,5.4835,5.48442,5.48167,5.48325,176000000.0
2007-04-18 19:30:00,5.48402,5.48477,5.48242,5.48338,179000000.0
2007-04-18 19:45:00,5.48387,5.48452,5.48202,5.4838,196000000.0
2007-04-18 20:00:00,5.48317,5.48387,5.48159,5.48361,188000000.0
2007-04-18 20:15:00,5.48347,5.48593,5.48272,5.48498,179000000.0
2007-04-18 20:30:00,5.48453,5.48548,5.48273,5.48379,234000000.0
2007-04-18 20:45:00,5.48393,5.48439,5.48062,5.48185,199000000.0
2007-04-18 21:00:00,5.48219,5.48296,5.47845,5.4796,189000000.0
2007-04-18 21:15:00,5.47929,5.48098,5.47726,5.47968,201000000.0
2007-04-18 21:30:00,5.47802,5.47955,5.47717,5.47766,208000000.0
2007-04-18 21:45:00,5.47882,5.47885,5.47563,5.47696,231000000.0
2007-04-18 22:00:00,5.47673,5.47831,5.47414,5.47603,209000000.0
2007-04-18 22:15:00,5.47467,5.47597,5.4699,5.46996,215000000.0
2007-04-18 22:30:00,5.47027,5.4712,5.46791,5.46959,212000000.0
2007-04-18 22:45:00,5.4698,5.47062,5.46766,5.46836,193000000.0
2007-04-18 23:00:00,5.46942,5.47143,5.46857,5.46917,199000000.0
2007-04-18 23:15:00,5.46866,5.47011,5.46718,5.46855,184000000.0
2007-04-18 23:30:00,5.47006,5.47205,5.46762,5.46974,172000000.0
2007-04-18 23:45:00,5.46937,5.46951,5.46693,5.46695,213000000.0
2007-04-19 00:00:00,5.46793,5.47147,5.46716,5.46994,190000000.0
2007-04-19 00:15:00,5.47065,5.47257,5.46862,5.46866,210000000.0
2007-04-19 00:30:00,5.47022,5.47022,5.46737,5.46804,183000000.0
2007-04-19 00:45:00,5.46794,5.46946,5.46714,5.46715,215000000.0
2007-04-19 01:00:00,5.46826,5.46875,5.46528,5.46638,200000000.0
2007-04-19 01:15:00,5.46659,5.46791,5.46467,5.46712,204000000.0
2007-04-19 01:30:00,5.4666,5.46787,5.46541,5.46642,203000000.0
2007-04-19 01:45:00,5.46605,5.4678,5.46544,5.46614,216000000.0
2007-04-19 02:00:00,5.46626,5.46937,5.4655,5.46894,196000000.0
2007-04-19 02:15:00,5.46849,5.47093,5.46618,5.46707,211000000.0
2007-04-19 02:30:00,5.467,5.47082,5.46565,5.47082,192000000.0
2007-04-19 02:45:00,5.47059,5.47383,5.46905,5.47091,188000000.0
2007-04-19 03:00:00,5.47196,5.4759,5.47064,5.47523,189000000.0
2007-04-19 03:15:00,5.47473,5.47577,5.47289,5.47447,205000000.0
2007-04-19 03:30:00,5.4748,5.47669,5.47343,5.47601,191000000.0
2007-04-19 03:45:00,5.47571,5.47768,5.47448,5.4756,195000000.0
2007-04-19 04:00:00,5.47571,5.47786,5.47462,5.47665,219000000.0
2007-04-19 04:15:00,5.47694,5.47962,5.47629,5.47862,214000000.0
2007-04-19 04:30:00,5.47807,5.48254,5.47807,5.4813,195000000.0
2007-04-19 04:45:00,5.48137,5.4818,5.47741,5.47759,194000000.0
2007-04-19 05:00:00,5.47915,5.48013,5.47619,5.47747,202000000.0
2007-04-19 05:15:00,5.47743,5.47844,5.47472,5.47532,179000000.0
2007-04-19 05:30:00,5.47589,5.47704,5.47074,5.47209,201000000.0
2007-04-19 05:45:00,5.47075,5.47368,5.46916,5.47202,210000000.0
2007-04-19 06:00:00,5.47214,5.47468,5.47077,5.4733,196000000.0
2007-04-19 06:15:00,5.47303,5.47608,5.47208,5.47603,212000000.0
2007-04-19 06:30:00,5.47589,5.47874,5.4746,5.4776,178000000.0
2007-04-19 06:45:00,5.47785,5.47857,5.47531,5.47724,200000000.0
2007-04-19 07:00:00,5.47651,5.4799,5.47562,5.47809,194000000.0
2007-04-19 07:15:00,5.47852,5.47971,5.47635,5.47635,218000000.0
2007-04-19 07:30:00,5.4776,5.47851,5.47513,5.47572,192000000.0
2007-04-19 07:45:00,5.47648,5.47905,5.47494,5.47727,198000000.0
2007-04-19 08:00:00,5.4769,5.48088,5.47544,5.47983,209000000.0
2007-04-19 08:15:00,5.48092,5.48393,5.47776,5.48379,199000000.0
2007-04-19 08:30:00,5.48276,5.48572,5.48002,5.48489,195000000.0
2007-04-19 08:45:00,5.48674,5.48943,5.48523,5.48615,214000000.0
2007-04-19 09:00:00,5.48718,5.48725,5.48059,5.48149,200000000.0
2007-04-19 09:15:00,5.48002,5.48457,5.47991,5.484,208000000.0
2007-04-19 09:30:00,5.48437,5.48437,5.4786,5.48049,191000000.0
2007-04-19 09:45:00,5.47923,5.48088,5.47754,5.47969,203000000.0
2007-04-19 10:00:00,5.48056,5.48454,5.47935,5.4827,212000000.0
2007-04-19 10:15:00,5.48416,5.48442,5.47919,5.48108,203000000.0
2007-04-19 10:30:00,5.48038,5.48185,5.47721,5.47732,188000000.0
2007-04-19 10:45:00,5.47785,5.47968,5.47499,5.47712,192000000.0
2007-04-19 11:00:00,5.47681,5.47891,5.47425,5.47514,177000000.0
2007-04-19 11:15:00,5.47556,5.47646,5.47299,5.47564,217000000.0
2007-04-19 11:30:00,5.47673,5.47719,5.47254,5.47391,182000000.0
2007-04-19 11:45:00,5.47364,5.47486,5.47206,5.47391,195000000.0
2007-04-19 12:00:00,5.47459,5.47735,5.47286,5.47629,230000000.0
2007-04-19 12:15:00,5.47569,5.47712,5.47355,5.47585,182000000.0
2007-04-19 12:30:00,5.47564,5.47796,5.47491,5.47638,198000000.0
2007-04-19 12:45:00,5.47713,5.47997,5.47687,5.47893,205000000.0
2007-04-19 13:00:00,5.47868,5.47905,5.47572,5.47889,187000000.0
2007-04-19 13:15:00,5.47808,5.47956,5.47535,5.47757,200000000.0
2007-04-19 13:30:00,5.478,5.478,5.47499,5.47602,193000000.0
2007-04-19 13:45:00,5.47702,5.47927,5.47561,5.47734,188000000.0
2007-04-19 14:00:00,5.47895,5.47918,5.47145,5.47381,181000000.0
2007-04-19 14:15:00,5.47456,5.47591,5.47286,5.47443,175000000.0
2007-04-19 14:30:00,5.47344,5.47437,5.46742,5.47141,203000000.0
2007-04-19 14:45:00,5.47202,5.47874,5.47059,5.47636,237000000.0
2007-04-19 15:00:00,5.47752,5.48096,5.47567,5.47787,193000000.0
2007-04-19 15:15:00,5.47834,5.47968,5.47624,5.47822,195000000.0
2007-04-19 15:30:00,5.47912,5.47925,5.47508,5.47691,183000000.0
2007-04-19 15:45:00,5.47693,5.47859,5.47561,5.4783,187000000.0
2007-04-19 16:00:00,5.47942,5.47975,5.47443,5.4765,182000000.0
2007-04-19 16:15:00,5.47707,5.47828,5.47239,5.47239,198000000.0
2007-04-19 16:30:00,5.47351,5.4762,5.4698,5.47491,203000000.0
2007-04-19 16:45:00,5.47568,5.47571,5.46929,5.46974,199000000.0
2007-04-19 17:00:00,5.46958,5.47183,5.46894,5.47107,176000000.0
2007-04-19 17:15:00,5.4692,5.47179,5.46703,5.47143,191000000.0
2007-04-19 17:30:00,5.47101,5.47307,5.46915,5.47196,194000000.0
2007-04-19 17:45:00,5.47292,5.47304,5.46906,5.47107,195000000.0
2007-04-19 18:00:00,5.47113,5.4757,5.46887,5.4744,218000000.0
2007-04-19 18:15:00,5.47407,5.47531,5.47137,5.47252,228000000.0
2007-04-19 18:30:00,5.47242,5.47454,5.47097,5.47114,214000000.0
2007-04-19 18:45:00,5.47126,5.47319,5.47031,5.47142,195000000.0
2007-04-19 19:00:00,5.47085,5.47215,5.46868,5.47083,227000000.0
2007-04-19 19:15:00,5.47179,5.47309,5.46952,5.47055,176000000.0
2007-04-19 19:30:00,5.47097,5.47455,5.47015,5.47173,179000000.0
2007-04-19 19:45:00,5.47286,5.47453,5.47206,5.47325,196000000.0
2007-04-19 20:00:00,5.47397,5.47479,5.47176,5.47237,188000000.0
2007-04-19 20:15:00,5.47304,5.47369,5.47122,5.47271,179000000.0
2007-04-19 20:30:00,5.47316,5.47443,5.47195,5.47384,234000000.0
2007-04-19 20:45:00,5.47397,5.47397,5.47126,5.47208,199000000.0
2007-04-19 21:00:00,5.47174,5.47309,5.47041,5.47109,189000000.0
2007-04-19 21:15:00,5.47139,5.47139,5.46837,5.46974,201000000.0
2007-04-19 21:30:00,5.46882,5.47167,5.46853,5.47037,208000000.0
2007-04-19 21:45:00,5.47064,5.47206,5.46913,5.47156,231000000.0
2007-04-19 22:00:00,5.47041,5.47274,5.46949,5.47022,209000000.0
2007-04-19 22:15:00,5.47058,5.47119,5.46711,5.46793,215000000.0
2007-04-19 22:30:00,5.46845,5.46955,5.46716,5.46836,212000000.0
2007-04-19 22:45:00,5.46896,5.4696,5.46743,5.46827,193000000.0
2007-04-19 23:00:00,5.46882,5.46932,5.46625,5.46782,199000000.0
2007-04-19 23:15:00,5.4673,5.47005,5.4673,5.46806,184000000.0
2007-04-19 23:30:00,5.46883,5.46904,5.46705,5.46818,172000000.0
2007-04-19 23:45:00,5.46895,5.46895,5.46471,5.46471,213000000.0
2007-04-20 00:00:00,5.46588,5.46642,5.4618,5.46297,190000000.0
2007-04-20 00:15:00,5.46344,5.46425,5.46127,5.46333,210000000.0
2007-04-20 00:30:00,5.46209,5.46353,5.46089,5.46206,183000000.0
2007-04-20 00:45:00,5.46222,5.46431,5.46158,5.46314,215000000.0
2007-04-20 01:00:00,5.46413,5.46489,5.46193,5.46425,200000000.0
2007-04-20 01:15:00,5.46491,5.46526,5.46311,5.4639,204000000.0
2007-04-20 01:30:00,5.46305,5.46531,5.46285,5.46456,203000000.0
2007-04-20 01:45:00,5.46468,5.46543,5.46231,5.46355,216000000.0
2007-04-20 02:00:00,5.46201,5.4649,5.46149,5.46398,196000000.0
2007-04-20 02:15:00,5.46369,5.46482,5.46168,5.4627,211000000.0
2007-04-20 02:30:00,5.46354,5.4639,5.46149,5.46301,192000000.0
2007-04-20 02:45:00,5.46283,5.46707,5.46246,5.46571,188000000.0
2007-04-20 03:00:00,5.46652,5.46716,5.46393,5.46459,189000000.0
2007-04-20 03:15:00,5.46429,5.46883,5.46429,5.46705,205000000.0
2007-04-20 03:30:00,5.46674,5.46766,5.46561,5.46663,191000000.0
2007-04-20 03:45:00,5.46646,5.46689,5.46417,5.46557,195000000.0
2007-04-20 04:00:00,5.46583,5.46909,5.46422,5.46756,219000000.0
2007-04-20 04:15:00,5.46847,5.46906,5.46657,5.46703,214000000.0
2007-04-20 04:30:00,5.46687,5.46828,5.46588,5.46713,195000000.0
2007-04-20 04:45:00,5.46727,5.46934,5.46666,5.46828,194000000.0
2007-04-20 05:00:00,5.46773,5.46837,5.46547,5.46629,202000000.0
2007-04-20 05:15:00,5.4667,5.46743,5.46482,5.46567,179000000.0
2007-04-20 05:30:00,5.46597,5.4667,5.46479,5.46485,201000000.0
2007-04-20 05:45:00,5.46608,5.46679,5.46429,5.46528,210000000.0
2007-04-20 06:00:00,5.46565,5.46719,5.46483,5.46621,196000000.0
2007-04-20 06:15:00,5.46647,5.46809,5.46546,5.46702,212000000.0
2007-04-20 06:30:00,5.46625,5.46847,5.46556,5.46654,178000000.0
2007-04-20 06:45:00,5.46676,5.46787,5.46527,5.4665,200000000.0
2007-04-20 07:00:00,5.4664,5.46863,5.4659,5.46623,194000000.0
2007-04-20 07:15:00,5.46779,5.4684,5.466,5.46757,218000000.0
2007-04-20 07:30:00,5.46806,5.46897,5.46619,5.46765,192000000.0
2007-04-20 07:45:00,5.46838,5.46932,5.46632,5.46918,198000000.0
2007-04-20 08:00:00,5.46925,5.47291,5.45875,5.45982,209000000.0
2007-04-20 08:15:00,5.45879,5.46284,5.45814,5.46146,199000000.0
2007-04-20 08:30:00,5.46209,5.46319,5.45947,5.46078,195000000.0
2007-04-20 08:45:00,5.46104,5.46202,5.45885,5.4614,214000000.0
2007-04-20 09:00:00,5.46164,5.46533,5.45996,5.46296,200000000.0
2007-04-20 09:15:00,5.46342,5.46616,5.46225,5.46503,208000000.0
2007-04-20 09:30:00,5.46492,5.4708,5.46346,5.47011,191000000.0
2007-04-20 09:45:00,5.47073,5.4708,5.46602,5.4681,203000000.0
2007-04-20 10:00:00,5.46706,5.47033,5.46664,5.46888,212000000.0
2007-04-20 10:15:00,5.46907,5.46937,5.4661,5.46673,203000000.0
2007-04-20 10:30:00,5.46783,5.47248,5.46732,5.47018,188000000.0
2007-04-20 10:45:00,5.47161,5.47264,5.46934,5.47148,192000000.0
2007-04-20 11:00:00,5.47098,5.47282,5.46899,5.46994,177000000.0
2007-04-20 11:15:00,5.47014,5.47084,5.46847,5.47062,217000000.0
2007-04-20 11:30:00,5.46934,5.47078,5.46787,5.47011,182000000.0
2007-04-20 11:45:00,5.47041,5.47087,5.46782,5.4697,195000000.0
2007-04-20 12:00:00,5.47069,5.47133,5.46819,5.46927,230000000.0
2007-04-20 12:15:00,5.47112,5.47238,5.46944,5.471,182000000.0
2007-04-20 12:30:00,5.46972,5.47169,5.46912,5.47013,198000000.0
2007-04-20 12:45:00,5.47019,5.47222,5.46834,5.47039,205000000.0
2007-04-20 13:00:00,5.47145,5.47289,5.47009,5.47181,187000000.0
2007-04-20 13:15:00,5.47099,5.47277,5.47003,5.47277,200000000.0
2007-04-20 13:30:00,5.47253,5.47274,5.46855,5.4708,193000000.0
2007-04-20 13:45:00,5.47101,5.47242,5.46954,5.47216,188000000.0
2007-04-20 14:00:00,5.47156,5.47222,5.46983,5.47079,181000000.0
2007-04-20 14:15:00,5.4714,5.4722,5.46965,5.47003,175000000.0
2007-04-20 14:30:00,5.47027,5.47101,5.4672,5.46878,203000000.0
2007-04-20 14:45:00,5.46803,5.47553,5.46709,5.47315,237000000.0
2007-04-20 15:00:00,5.47302,5.47397,5.46997,5.47155,193000000.0
2007-04-20 15:15:00,5.47269,5.47675,5.47107,5.47547,195000000.0
2007-04-20 15:30:00,5.47501,5.47811,5.47308,5.47702,183000000.0
2007-04-20 15:45:00,5.47631,5.47697,5.47391,5.47531,187000000.0
2007-04-20 16:00:00,5.47602,5.47857,5.47392,5.47443,182000000.0
2007-04-20 16:15:00,5.47571,5.47616,5.47191,5.47263,198000000.0
2007-04-20 16:30:00,5.47357,5.47533,5.47196,5.47483,203000000.0
2007-04-20 16:45:00,5.47429,5.47691,5.47397,5.4757,199000000.0
2007-04-20 17:00:00,5.47606,5.47718,5.47376,5.47535,176000000.0
2007-04-20 17:15:00,5.47536,5.47578,5.47183,5.47432,191000000.0
2007-04-20 17:30:00,5.47467,5.47524,5.47219,5.47237,194000000.0
2007-04-20 17:45:00,5.47258,5.47384,5.47044,5.47384,195000000.0
2007-04-20 18:00:00,5.47282,5.47325,5.47075,5.47135,218000000.0
2007-04-20 18:15:00,5.47185,5.47199,5.46924,5.47084,228000000.0
2007-04-20 18:30:00,5.47099,5.47208,5.4693,5.47163,214000000.0
2007-04-20 18:45:00,5.46979,5.47286,5.46953,5.4718,195000000.0
2007-04-20 19:00:00,5.47207,5.47287,5.47024,5.47028,227000000.0
2007-04-20 19:15:00,5.47152,5.47318,5.47001,5.47216,176000000.0
2007-04-20 19:30:00,5.47148,5.4758,5.47037,5.47515,179000000.0
2007-04-20 19:45:00,5.47512,5.47549,5.47242,5.47346,196000000.0
2007-04-20 20:00:00,5.47297,5.47425,5.47164,5.47164,188000000.0
2007-04-20 20:15:00,5.47208,5.47383,5.47145,5.47333,179000000.0
2007-04-20 20:30:00,5.4741,5.47487,5.47236,5.47343,234000000.0
2007-04-20 20:45:00,5.47314,5.47532,5.47134,5.47346,199000000.0
2007-04-20 21:00:00,5.47327,5.47462,5.47087,5.47087,189000000.0
2007-04-20 21:15:00,5.47098,5.47411,5.47085,5.4724,201000000.0
2007-04-20 21:30:00,5.47213,5.47568,5.47213,5.47526,208000000.0
2007-04-20 21:45:00,5.4753,5.47599,5.4727,5.47549,231000000.0
2007-04-20 22:00:00,5.47543,5.4763,5.47347,5.47451,209000000.0
2007-04-20 22:15:00,5.47465,5.47807,5.47361,5.4771,215000000.0
2007-04-20 22:30:00,5.47695,5.47867,5.47616,5.47678,212000000.0
2007-04-20 22:45:00,5.47743,5.47836,5.47533,5.47744,193000000.0
2007-04-23 02:00:00,5.47264,5.47478,5.47172,5.47254,216000000.0
2007-04-23 02:15:00,5.47246,5.47451,5.47142,5.47396,203000000.0
2007-04-23 02:30:00,5.47401,5.47621,5.47345,5.47467,204000000.0
2007-04-23 02:45:00,5.47521,5.47666,5.47359,5.47514,200000000.0
2007-04-23 03:00:00,5.47457,5.47647,5.47365,5.47376,215000000.0
2007-04-23 03:15:00,5.47471,5.47651,5.47386,5.47554,183000000.0
2007-04-23 03:30:00,5.47548,5.4775,5.47482,5.47538,210000000.0
2007-04-23 03:45:00,5.47535,5.47677,5.47472,5.47628,190000000.0
2007-04-23 04:00:00,5.47529,5.47684,5.47385,5.47532,213000000.0
2007-04-23 04:15:00,5.47459,5.4763,5.47422,5.47485,172000000.0
2007-04-23 04:30:00,5.47617,5.47664,5.47422,5.47504,184000000.0
2007-04-23 04:45:00,5.4749,5.4767,5.47357,5.47561,199000000.0
2007-04-23 05:00:00,5.47537,5.47717,5.47515,5.4771,193000000.0
2007-04-23 05:15:00,5.47695,5.47853,5.47566,5.4781,212000000.0
2007-04-23 05:30:00,5.4782,5.47955,5.47639,5.4782,215000000.0
2007-04-23 05:45:00,5.47835,5.48034,5.47711,5.47972,209000000.0
2007-04-23 06:00:00,5.48022,5.48022,5.47655,5.47806,231000000.0
2007-04-23 06:15:00,5.47796,5.47884,5.47648,5.47745,208000000.0
2007-04-23 06:30:00,5.4777,5.47938,5.47576,5.47727,201000000.0
2007-04-23 06:45:00,5.47681,5.47762,5.47494,5.47504,189000000.0
2007-04-23 07:00:00,5.47534,5.47838,5.47448,5.4768,199000000.0
2007-04-23 07:15:00,5.47691,5.47988,5.47582,5.47738,234000000.0
2007-04-23 07:30:00,5.4779,5.47963,5.47612,5.47846,179000000.0
2007-04-23 07:45:00,5.47891,5.48132,5.47846,5.48004,188000000.0
2007-04-23 08:00:00,5.48051,5.48128,5.47695,5.48036,196000000.0
2007-04-23 08:15:00,5.48112,5.48132,5.47689,5.47804,179000000.0
2007-04-23 08:30:00,5.47841,5.48136,5.47803,5.48075,176000000.0
2007-04-23 08:45:00,5.48286,5.48397,5.47926,5.48122,227000000.0
2007-04-23 09:00:00,5.48144,5.48442,5.47979,5.48329,195000000.0
2007-04-23 09:15:00,5.48292,5.48419,5.47912,5.47979,214000000.0
2007-04-23 09:30:00,5.48039,5.48151,5.47811,5.48051,228000000.0
2007-04-23 09:45:00,5.48118,5.48484,5.47876,5.48457,218000000.0
2007-04-23 10:00:00,5.48534,5.48583,5.48201,5.48539,195000000.0
2007-04-23 10:15:00,5.48605,5.48875,5.48498,5.48805,194000000.0
2007-04-23 10:30:00,5.48805,5.49021,5.48492,5.48675,191000000.0
2007-04-23 10:45:00,5.48783,5.48919,5.48581,5.48773,176000000.0
2007-04-23 11:00:00,5.48743,5.49164,5.48669,5.48854,199000000.0
2007-04-23 11:15:00,5.48876,5.48915,5.48592,5.48883,203000000.0
2007-04-23 11:30:00,5.48709,5.48984,5.48618,5.48938,198000000.0
2007-04-23 11:45:00,5.48925,5.48983,5.48685,5.48754,182000000.0
2007-04-23 12:00:00,5.48878,5.48932,5.48383,5.4868,187000000.0
2007-04-23 12:15:00,5.48622,5.48839,5.48427,5.48815,183000000.0
2007-04-23 12:30:00,5.48801,5.49054,5.4862,5.48889,195000000.0
2007-04-23 12:45:00,5.48914,5.49354,5.48755,5.49226,193000000.0
2007-04-23 13:00:00,5.49109,5.49254,5.48935,5.49097,237000000.0
2007-04-23 13:15:00,5.49037,5.49068,5.48566,5.48742,203000000.0
2007-04-23 13:30:00,5.48579,5.49245,5.48579,5.49039,175000000.0
2007-04-23 13:45:00,5.49089,5.49471,5.48835,5.49013,181000000.0
2007-04-23 14:00:00,5.49089,5.49176,5.48861,5.49049,188000000.0
2007-04-23 14:15:00,5.49042,5.49387,5.48915,5.49368,193000000.0
2007-04-23 14:30:00,5.49401,5.49423,5.48884,5.49179,200000000.0
2007-04-23 14:45:00,5.49157,5.49157,5.4878,5.4878,187000000.0
2007-04-23 15:00:00,5.49018,5.49323,5.48848,5.49323,205000000.0
2007-04-23 15:15:00,5.49274,5.49377,5.49007,5.49259,198000000.0
2007-04-23 15:30:00,5.49258,5.49669,5.48961,5.49033,182000000.0
2007-04-23 15:45:00,5.49084,5.49197,5.48938,5.4902,230000000.0
2007-04-23 16:00:00,5.49046,5.4928,5.48872,5.48998,195000000.0
2007-04-23 16:15:00,5.48992,5.49131,5.48782,5.48925,182000000.0
2007-04-23 16:30:00,5.4888,5.49085,5.48613,5.48829,217000000.0
2007-04-23 16:45:00,5.48795,5.48902,5.48554,5.48681,177000000.0
2007-04-23 17:00:00,5.4871,5.48746,5.48464,5.48584,192000000.0
2007-04-23 17:15:00,5.48666,5.48773,5.4843,5.48696,188000000.0
2007-04-23 17:30:00,5.48662,5.48781,5.47847,5.47847,203000000.0
2007-04-23 17:45:00,5.47997,5.48248,5.47819,5.48057,212000000.0
2007-04-23 18:00:00,5.4812,5.48213,5.47977,5.48048,203000000.0
2007-04-23 18:15:00,5.48119,5.48315,5.48019,5.48302,191000000.0
2007-04-23 18:30:00,5.48353,5.48397,5.48094,5.48166,208000000.0
2007-04-23 18:45:00,5.48358,5.48421,5.48093,5.48242,200000000.0
2007-04-23 19:00:00,5.48277,5.48391,5.48118,5.4827,214000000.0
2007-04-23 19:15:00,5.48346,5.48463,5.48173,5.48295,195000000.0
2007-04-23 19:30:00,5.48335,5.48397,5.48123,5.48336,199000000.0
2007-04-23 19:45:00,5.48275,5.48374,5.48141,5.48141,209000000.0
2007-04-23 20:00:00,5.48324,5.48364,5.48115,5.482,198000000.0
2007-04-23 20:15:00,5.4823,5.48606,5.48188,5.48517,192000000.0
2007-04-23 20:30:00,5.48449,5.48605,5.48373,5.48402,218000000.0
2007-04-23 20:45:00,5.48462,5.48566,5.48294,5.48294,194000000.0
2007-04-23 21:00:00,5.48418,5.48536,5.48259,5.48405,200000000.0
2007-04-23 21:15:00,5.48486,5.48524,5.483,5.4833,178000000.0
2007-04-23 21:30:00,5.48315,5.48501,5.48282,5.48402,212000000.0
2007-04-23 21:45:00,5.48384,5.48491,5.48218,5.48257,196000000.0
2007-04-23 22:00:00,5.4825,5.48533,5.48211,5.48373,210000000.0
2007-04-23 22:15:00,5.48509,5.48509,5.48171,5.48259,201000000.0
2007-04-23 22:30:00,5.48248,5.48453,5.48196,5.48249,179000000.0
2007-04-23 22:45:00,5.48345,5.48377,5.48124,5.48175,202000000.0
2007-04-23 23:00:00,5.48235,5.48345,5.48059,5.48194,194000000.0
2007-04-23 23:15:00,5.48237,5.4834,5.48136,5.48139,195000000.0
2007-04-23 23:30:00,5.48061,5.48264,5.48026,5.48153,214000000.0
2007-04-23 23:45:00,5.48207,5.48334,5.48121,5.48245,219000000.0
2007-04-24 00:00:00,5.48226,5.48317,5.48141,5.48258,195000000.0
2007-04-24 00:15:00,5.48225,5.4839,5.48132,5.48132,191000000.0
2007-04-24 00:30:00,5.48223,5.48298,5.48035,5.4815,205000000.0
2007-04-24 00:45:00,5.48073,5.48226,5.47928,5.47958,189000000.0
2007-04-24 01:00:00,5.48004,5.48185,5.47903,5.47995,188000000.0
2007-04-24 01:15:00,5.48012,5.48156,5.47854,5.47972,192000000.0
2007-04-24 01:30:00,5.47968,5.48107,5.47877,5.47969,211000000.0
2007-04-24 01:45:00,5.47966,5.48198,5.47833,5.48087,196000000.0
2007-04-24 02:00:00,5.48033,5.48448,5.48002,5.48321,216000000.0
2007-04-24 02:15:00,5.48256,5.48408,5.48147,5.48314,203000000.0
2007-04-24 02:30:00,5.4829,5.48471,5.48151,5.48363,204000000.0
2007-04-24 02:45:00,5.48467,5.48467,5.48085,5.48374,200000000.0
2007-04-24 03:00:00,5.4833,5.48546,5.483,5.48405,215000000.0
2007-04-24 03:15:00,5.48462,5.48669,5.48346,5.48546,183000000.0
2007-04-24 03:30:00,5.48594,5.49034,5.4856,5.48737,210000000.0
2007-04-24 03:45:00,5.48836,5.49179,5.48758,5.49061,190000000.0
2007-04-24 04:00:00,5.49094,5.49277,5.48996,5.49102,213000000.0
2007-04-24 04:15:00,5.49065,5.49337,5.48951,5.49055,172000000.0
2007-04-24 04:30:00,5.49195,5.49405,5.48889,5.49405,184000000.0
2007-04-24 04:45:00,5.49425,5.49425,5.48731,5.4894,199000000.0
2007-04-24 05:00:00,5.48922,5.49148,5.48817,5.48906,193000000.0
2007-04-24 05:15:00,5.4893,5.48962,5.48707,5.48779,212000000.0
2007-04-24 05:30:00,5.48817,5.48932,5.48633,5.48867,215000000.0
2007-04-24 05:45:00,5.48839,5.49007,5.48697,5.48926,209000000.0
2007-04-24 06:00:00,5.48926,5.49125,5.4874,5.48864,231000000.0
2007-04-24 06:15:00,5.48851,5.48982,5.4871,5.48786,208000000.0
2007-04-24 06:30:00,5.48762,5.48877,5.48539,5.48597,201000000.0
2007-04-24 06:45:00,5.48688,5.48878,5.48532,5.48837,189000000.0
2007-04-24 07:00:00,5.48819,5.48952,5.48729,5.48859,199000000.0
2007-04-24 07:15:00,5.48799,5.48987,5.48637,5.48665,234000000.0
2007-04-24 07:30:00,5.48691,5.48887,5.4851,5.48535,179000000.0
2007-04-24 07:45:00,5.48601,5.48817,5.48501,5.48614,188000000.0
2007-04-24 08:00:00,5.48644,5.49201,5.48631,5.49119,196000000.0
2007-04-24 08:15:00,5.491,5.49282,5.48817,5.4898,179000000.0
2007-04-24 08:30:00,5.49071,5.49132,5.48431,5.48548,176000000.0
2007-04-24 08:45:00,5.48406,5.48763,5.48312,5.4863,227000000.0
2007-04-24 09:00:00,5.48489,5.48607,5.4829,5.48501,195000000.0
2007-04-24 09:15:00,5.4852,5.48661,5.48252,5.48432,214000000.0
2007-04-24 09:30:00,5.4834,5.48807,5.48327,5.48796,228000000.0
2007-04-24 09:45:00,5.48871,5.48887,5.48632,5.48632,218000000.0
2007-04-24 10:00:00,5.48727,5.48929,5.4862,5.48896,195000000.0
2007-04-24 10:15:00,5.48881,5.48989,5.48676,5.48837,194000000.0
2007-04-24 10:30:00,5.48795,5.48913,5.48617,5.48872,191000000.0
2007-04-24 10:45:00,5.4887,5.48902,5.48558,5.48768,176000000.0
2007-04-24 11:00:00,5.48658,5.48772,5.48501,5.48577,199000000.0
2007-04-24 11:15:00,5.4872,5.48847,5.48576,5.48793,203000000.0
2007-04-24 11:30:00,5.48704,5.48873,5.48636,5.488,198000000.0
2007-04-24 11:45:00,5.487,5.48952,5.48645,5.48832,182000000.0
2007-04-24 12:00:00,5.48778,5.48883,5.4852,5.48802,187000000.0
2007-04-24 12:15:00,5.4876,5.48814,5.48314,5.48487,183000000.0
2007-04-24 12:30:00,5.48394,5.48519,5.4811,5.48335,195000000.0
2007-04-24 12:45:00,5.48318,5.48339,5.48025,5.48225,193000000.0
2007-04-24 13:00:00,5.48294,5.48392,5.48022,5.48109,237000000.0
2007-04-24 13:15:00,5.48113,5.48197,5.47874,5.48097,203000000.0
2007-04-24 13:30:00,5.48077,5.48352,5.4771,5.48271,175000000.0
2007-04-24 13:45:00,5.48287,5.48349,5.48083,5.48102,181000000.0
2007-04-24 14:00:00,5.48063,5.48187,5.4787,5.48054,188000000.0
2007-04-24 14:15:00,5.4817,5.4819,5.47784,5.47926,193000000.0
2007-04-24 14:30:00,5.47921,5.48198,5.47766,5.48135,200000000.0
2007-04-24 14:45:00,5.48086,5.48385,5.47917,5.48163,187000000.0
2007-04-24 15:00:00,5.48192,5.48364,5.47869,5.48112,205000000.0
2007-04-24 15:15:00,5.48032,5.48159,5.47789,5.47926,198000000.0
2007-04-24 15:30:00,5.47926,5.48108,5.47864,5.48076,182000000.0
2007-04-24 15:45:00,5.48054,5.48054,5.47516,5.47729,230000000.0
2007-04-24 16:00:00,5.47611,5.4763,5.46776,5.46867,195000000.0
2007-04-24 16:15:00,5.46984,5.47038,5.45944,5.46127,182000000.0
2007-04-24 16:30:00,5.4622,5.46325,5.45866,5.46261,217000000.0
2007-04-24 16:45:00,5.46229,5.46452,5.46068,5.46351,177000000.0
2007-04-24 17:00:00,5.46239,5.46599,5.4621,5.46415,192000000.0
2007-04-24 17:15:00,5.46404,5.46602,5.46254,5.46564,188000000.0
2007-04-24 17:30:00,5.4648,5.46679,5.46254,5.46515,203000000.0
2007-04-24 17:45:00,5.46573,5.46625,5.46296,5.46365,212000000.0
2007-04-24 18:00:00,5.46408,5.46769,5.46277,5.46481,203000000.0
2007-04-24 18:15:00,5.46625,5.46683,5.46331,5.46481,191000000.0
2007-04-24 18:30:00,5.46504,5.46614,5.46294,5.46579,208000000.0
2007-04-24 18:45:00,5.46511,5.46571,5.46282,5.46345,200000000.0
2007-04-24 19:00:00,5.46454,5.46531,5.46265,5.46356,214000000.0
2007-04-24 19:15:00,5.46394,5.46448,5.46216,5.46315,195000000.0
2007-04-24 19:30:00,5.46334,5.46487,5.4626,5.46352,199000000.0
2007-04-24 19:45:00,5.46349,5.46462,5.46237,5.46442,209000000.0
2007-04-24 20:00:00,5.46298,5.46469,5.46227,5.46358,198000000.0
2007-04-24 20:15:00,5.46347,5.46524,5.46202,5.46349,192000000.0
2007-04-24 20:30:00,5.46344,5.46502,5.46257,5.46336,218000000.0
2007-04-24 20:45:00,5.46276,5.4648,5.46121,5.46206,194000000.0
2007-04-24 21:00:00,5.46278,5.46397,5.46144,5.46363,200000000.0
2007-04-24 21:15:00,5.46319,5.46395,5.46148,5.46283,178000000.0
2007-04-24 21:30:00,5.46213,5.46294,5.45903,5.46037,212000000.0
2007-04-24 21:45:00,5.45974,5.46115,5.45803,5.4582,196000000.0
2007-04-24 22:00:00,5.45837,5.45925,5.45587,5.4576,210000000.0
2007-04-24 22:15:00,5.45785,5.45868,5.45581,5.45723,201000000.0
2007-04-24 22:30:00,5.45618,5.45776,5.45428,5.45581,179000000.0
2007-04-24 22:45:00,5.4556,5.45794,5.4549,5.45736,202000000.0
2007-04-24 23:00:00,5.45706,5.45758,5.45419,5.45568,194000000.0
2007-04-24 23:15:00,5.45605,5.45618,5.4545,5.45578,195000000.0
2007-04-24 23:30:00,5.45569,5.45825,5.45508,5.45703,214000000.0
2007-04-24 23:45:00,5.45687,5.45767,5.4552,5.45682,219000000.0
2007-04-25 00:00:00,5.4565,5.45812,5.45534,5.45789,195000000.0
2007-04-25 00:15:00,5.45719,5.45862,5.45646,5.45714,191000000.0
2007-04-25 00:30:00,5.45728,5.45884,5.45705,5.45812,205000000.0
2007-04-25 00:45:00,5.45836,5.45969,5.45814,5.45879,189000000.0
2007-04-25 01:00:00,5.4585,5.45975,5.45659,5.45758,188000000.0
2007-04-25 01:15:00,5.45778,5.4583,5.45525,5.45667,192000000.0
2007-04-25 01:30:00,5.45598,5.45815,5.45515,5.4573,211000000.0
2007-04-25 01:45:00,5.4565,5.45916,5.4565,5.459,196000000.0
2007-04-25 02:00:00,5.45824,5.46205,5.45824,5.46127,216000000.0
2007-04-25 02:15:00,5.4617,5.46368,5.46043,5.46118,203000000.0
2007-04-25 02:30:00,5.4618,5.4633,5.46047,5.46155,204000000.0
2007-04-25 02:45:00,5.46241,5.46398,5.46016,5.46174,200000000.0
2007-04-25 03:00:00,5.46297,5.46297,5.46031,5.4612,215000000.0
2007-04-25 03:15:00,5.46108,5.46208,5.45731,5.45731,183000000.0
2007-04-25 03:30:00,5.45857,5.4595,5.45687,5.45808,210000000.0
2007-04-25 03:45:00,5.45802,5.46027,5.45776,5.45872,190000000.0
2007-04-25 04:00:00,5.4588,5.45952,5.45684,5.45853,213000000.0
2007-04-25 04:15:00,5.45875,5.46,5.45655,5.4598,172000000.0
2007-04-25 04:30:00,5.45869,5.45979,5.45764,5.45916,184000000.0
2007-04-25 04:45:00,5.45775,5.45985,5.45755,5.45948,199000000.0
2007-04-25 05:00:00,5.45959,5.45976,5.45675,5.45754,193000000.0
2007-04-25 05:15:00,5.45764,5.45919,5.45672,5.4576,212000000.0
2007-04-25 05:30:00,5.45842,5.45876,5.45602,5.45607,215000000.0
2007-04-25 05:45:00,5.45697,5.45841,5.45594,5.45799,209000000.0
2007-04-25 06:00:00,5.45796,5.46037,5.45678,5.46037,231000000.0
2007-04-25 06:15:00,5.46045,5.46097,5.45813,5.45872,208000000.0
2007-04-25 06:30:00,5.4586,5.46078,5.45852,5.4595,201000000.0
2007-04-25 06:45:00,5.45983,5.46128,5.4589,5.46072,189000000.0
2007-04-25 07:00:00,5.46107,5.46165,5.45926,5.46085,199000000.0
2007-04-25 07:15:00,5.46111,5.46212,5.45941,5.46146,234000000.0
2007-04-25 07:30:00,5.46087,5.46133,5.45817,5.45861,179000000.0
2007-04-25 07:45:00,5.45865,5.45946,5.45611,5.45708,188000000.0
2007-04-25 08:00:00,5.45852,5.45869,5.45431,5.456,196000000.0
2007-04-25 08:15:00,5.45493,5.45629,5.45368,5.45406,179000000.0
2007-04-25 08:30:00,5.4544,5.45505,5.45105,5.45418,176000000.0
2007-04-25 08:45:00,5.45388,5.45572,5.45155,5.45368,227000000.0
2007-04-25 09:00:00,5.45446,5.45528,5.4523,5.45311,195000000.0
2007-04-25 09:15:00,5.45426,5.457,5.45313,5.45652,214000000.0
2007-04-25 09:30:00,5.45728,5.4582,5.45372,5.45619,228000000.0
2007-04-25 09:45:00,5.45617,5.45808,5.45383,5.45732,218000000.0
2007-04-25 10:00:00,5.4558,5.4571,5.45236,5.45345,195000000.0
2007-04-25 10:15:00,5.45343,5.45495,5.45197,5.45269,194000000.0
2007-04-25 10:30:00,5.45311,5.4577,5.45246,5.45691,191000000.0
2007-04-25 10:45:00,5.45604,5.4581,5.45498,5.45541,176000000.0
2007-04-25 11:00:00,5.45541,5.45612,5.45372,5.45544,199000000.0
2007-04-25 11:15:00,5.45542,5.4566,5.45267,5.45314,203000000.0
2007-04-25 11:30:00,5.45404,5.45471,5.45152,5.45271,198000000.0
2007-04-25 11:45:00,5.45222,5.45534,5.45114,5.45435,182000000.0
2007-04-25 12:00:00,5.45267,5.45391,5.44968,5.4508,187000000.0
2007-04-25 12:15:00,5.45054,5.45371,5.44928,5.45057,183000000.0
2007-04-25 12:30:00,5.45212,5.45225,5.44806,5.44932,195000000.0
2007-04-25 12:45:00,5.44886,5.45341,5.44787,5.45314,193000000.0
2007-04-25 13:00:00,5.45338,5.45516,5.45069,5.45145,237000000.0
2007-04-25 13:15:00,5.45237,5.45415,5.45062,5.45294,203000000.0
2007-04-25 13:30:00,5.4535,5.4535,5.44877,5.45179,175000000.0
2007-04-25 13:45:00,5.45108,5.45338,5.45036,5.45222,181000000.0
2007-04-25 14:00:00,5.45129,5.45433,5.44999,5.4541,188000000.0
2007-04-25 14:15:00,5.45347,5.45421,5.4514,5.45278,193000000.0
2007-04-25 14:30:00,5.45548,5.46347,5.45332,5.46191,200000000.0
2007-04-25 14:45:00,5.46231,5.46231,5.45596,5.4571,187000000.0
2007-04-25 15:00:00,5.4568,5.45982,5.45511,5.45705,205000000.0
2007-04-25 15:15:00,5.45806,5.45842,5.45496,5.45649,198000000.0
2007-04-25 15:30:00,5.45786,5.458,5.45515,5.45553,182000000.0
2007-04-25 15:45:00,5.45517,5.4604,5.45501,5.45596,230000000.0
2007-04-25 16:00:00,5.45569,5.45601,5.44546,5.44726,195000000.0
2007-04-25 16:15:00,5.44756,5.45344,5.44529,5.44948,182000000.0
2007-04-25 16:30:00,5.4507,5.45133,5.44731,5.45126,217000000.0
2007-04-25 16:45:00,5.45084,5.45145,5.44737,5.44878,177000000.0
2007-04-25 17:00:00,5.4481,5.45218,5.44773,5.45123,192000000.0
2007-04-25 17:15:00,5.4512,5.45237,5.4493,5.45217,188000000.0
2007-04-25 17:30:00,5.45115,5.45259,5.44913,5.45065,203000000.0
2007-04-25 17:45:00,5.44978,5.45521,5.44912,5.45488,212000000.0
2007-04-25 18:00:00,5.45435,5.45497,5.45135,5.4524,203000000.0
2007-04-25 18:15:00,5.45215,5.4551,5.45157,5.45382,191000000.0
2007-04-25 18:30:00,5.45432,5.45574,5.45268,5.45497,208000000.0
2007-04-25 18:45:00,5.45467,5.45805,5.45334,5.45651,200000000.0
2007-04-25 19:00:00,5.45596,5.45799,5.45448,5.45575,214000000.0
2007-04-25 19:15:00,5.45592,5.4569,5.45336,5.45471,195000000.0
2007-04-25 19:30:00,5.45438,5.45694,5.45325,5.45607,199000000.0
2007-04-25 19:45:00,5.4551,5.45607,5.45323,5.45381,209000000.0
2007-04-25 20:00:00,5.45508,5.45831,5.45339,5.45799,198000000.0
2007-04-25 20:15:00,5.45781,5.45839,5.4545,5.45506,192000000.0
2007-04-25 20:30:00,5.45587,5.45652,5.45399,5.45566,218000000.0
2007-04-25 20:45:00,5.45625,5.45756,5.45375,5.45471,194000000.0
2007-04-25 21:00:00,5.45602,5.45874,5.45566,5.4576,200000000.0
2007-04-25 21:15:00,5.45774,5.45786,5.45429,5.45484,167000000.0
2007-04-25 21:30:00,5.45534,5.45805,5.45395,5.45675,212000000.0
2007-04-25 21:45:00,5.45664,5.45845,5.45612,5.45795,196000000.0
2007-04-25 22:00:00,5.45776,5.45881,5.45551,5.45732,210000000.0
2007-04-25 22:15:00,5.459,5.459,5.45634,5.45717,201000000.0
2007-04-25 22:30:00,5.45617,5.45932,5.45617,5.45809,179000000.0
2007-04-25 22:45:00,5.45766,5.45915,5.45614,5.45703,202000000.0
2007-04-25 23:00:00,5.45765,5.45888,5.4568,5.45791,194000000.0
2007-04-25 23:15:00,5.45761,5.45872,5.4551,5.45609,195000000.0
2007-04-25 23:30:00,5.45634,5.4584,5.4554,5.45613,214000000.0
2007-04-25 23:45:00,5.45515,5.45779,5.45418,5.45493,205000000.0
2007-04-26 00:00:00,5.45497,5.45701,5.45378,5.45445,195000000.0
2007-04-26 00:15:00,5.4554,5.45638,5.45382,5.45541,191000000.0
2007-04-26 00:30:00,5.45549,5.4567,5.45477,5.45535,205000000.0
2007-04-26 00:45:00,5.45571,5.45877,5.45508,5.45768,171000000.0
2007-04-26 01:00:00,5.45734,5.45944,5.45628,5.45643,188000000.0
2007-04-26 01:15:00,5.45665,5.45834,5.45584,5.4581,192000000.0
2007-04-26 01:30:00,5.45746,5.45868,5.45621,5.45657,211000000.0
2007-04-26 01:45:00,5.4576,5.45871,5.45621,5.45678,168000000.0
2007-04-26 02:00:00,5.45646,5.45855,5.45598,5.45658,195000000.0
2007-04-26 02:15:00,5.45655,5.45763,5.45446,5.45524,189000000.0
2007-04-26 02:30:00,5.45513,5.45786,5.45456,5.45594,204000000.0
2007-04-26 02:45:00,5.45609,5.45784,5.45385,5.45455,200000000.0
2007-04-26 03:00:00,5.45404,5.45747,5.45375,5.45672,215000000.0
2007-04-26 03:15:00,5.4564,5.45675,5.45405,5.45548,183000000.0
2007-04-26 03:30:00,5.45614,5.45736,5.45399,5.45451,210000000.0
2007-04-26 03:45:00,5.45545,5.45595,5.45302,5.45404,129000000.0
2007-04-26 04:00:00,5.45387,5.4548,5.45224,5.45411,213000000.0
2007-04-26 04:15:00,5.45427,5.45485,5.4526,5.45298,172000000.0
2007-04-26 04:30:00,5.45358,5.45519,5.452,5.45374,184000000.0
2007-04-26 04:45:00,5.45381,5.45673,5.45341,5.45488,199000000.0
2007-04-26 05:00:00,5.45477,5.45572,5.45315,5.45366,177000000.0
2007-04-26 05:15:00,5.45428,5.45515,5.45303,5.45344,212000000.0
2007-04-26 05:30:00,5.45382,5.45555,5.45325,5.45496,215000000.0
2007-04-26 05:45:00,5.45464,5.45558,5.45315,5.45493,161000000.0
2007-04-26 06:00:00,5.45469,5.45486,5.45218,5.45294,231000000.0
2007-04-26 06:15:00,5.45393,5.45482,5.45158,5.45292,190000000.0
2007-04-26 06:30:00,5.45392,5.45456,5.45165,5.45358,185000000.0
2007-04-26 06:45:00,5.45209,5.45446,5.45209,5.45276,175000000.0
2007-04-26 07:00:00,5.45333,5.45452,5.45201,5.4539,189000000.0
2007-04-26 07:15:00,5.45403,5.45441,5.45191,5.45262,234000000.0
2007-04-26 07:30:00,5.45417,5.45493,5.45211,5.45424,179000000.0
2007-04-26 07:45:00,5.45502,5.4558,5.45151,5.45296,188000000.0
2007-04-26 08:00:00,5.45198,5.45399,5.45075,5.45243,196000000.0
2007-04-26 08:15:00,5.45253,5.45424,5.45041,5.45307,179000000.0
2007-04-26 08:30:00,5.45313,5.45378,5.45006,5.45178,176000000.0
2007-04-26 08:45:00,5.45154,5.45486,5.45102,5.45416,227000000.0
2007-04-26 09:00:00,5.45442,5.45675,5.45121,5.45546,195000000.0
2007-04-26 09:15:00,5.45614,5.45667,5.45397,5.45541,214000000.0
2007-04-26 09:30:00,5.45613,5.4584,5.4543,5.45789,228000000.0
2007-04-26 09:45:00,5.45798,5.45979,5.45569,5.456,218000000.0
2007-04-26 10:00:00,5.45587,5.45819,5.45378,5.45436,195000000.0
2007-04-26 10:15:00,5.45547,5.45697,5.45325,5.45469,194000000.0
2007-04-26 10:30:00,5.45444,5.45679,5.45286,5.45623,191000000.0
2007-04-26 10:45:00,5.45623,5.45648,5.45422,5.45598,176000000.0
2007-04-26 11:00:00,5.45576,5.45928,5.4549,5.4581,199000000.0
2007-04-26 11:15:00,5.45823,5.46032,5.45656,5.45896,203000000.0
2007-04-26 11:30:00,5.4593,5.47116,5.45836,5.46887,198000000.0
2007-04-26 11:45:00,5.46859,5.4695,5.46437,5.46746,182000000.0
2007-04-26 12:00:00,5.46911,5.47231,5.46687,5.46778,187000000.0
2007-04-26 12:15:00,5.46747,5.46805,5.46466,5.46606,183000000.0
2007-04-26 12:30:00,5.46614,5.46768,5.46492,5.46609,195000000.0
2007-04-26 12:45:00,5.46581,5.46788,5.46499,5.46651,193000000.0
2007-04-26 13:00:00,5.46687,5.46842,5.46387,5.46547,237000000.0
2007-04-26 13:15:00,5.46562,5.46791,5.46449,5.46791,203000000.0
2007-04-26 13:30:00,5.46616,5.47526,5.46616,5.47258,175000000.0
2007-04-26 13:45:00,5.47357,5.47525,5.46982,5.47074,181000000.0
2007-04-26 14:00:00,5.47144,5.47479,5.4693,5.47435,188000000.0
2007-04-26 14:15:00,5.47328,5.47576,5.47137,5.47323,193000000.0
2007-04-26 14:30:00,5.47329,5.47687,5.46768,5.47043,200000000.0
2007-04-26 14:45:00,5.47002,5.47116,5.46707,5.46827,187000000.0
2007-04-26 15:00:00,5.46877,5.47417,5.46709,5.47341,205000000.0
2007-04-26 15:15:00,5.47267,5.4751,5.47117,5.47226,198000000.0
2007-04-26 15:30:00,5.47179,5.47289,5.47,5.47227,182000000.0
2007-04-26 15:45:00,5.47217,5.47228,5.46918,5.46918,230000000.0
2007-04-26 16:00:00,5.4695,5.47422,5.46764,5.4735,195000000.0
2007-04-26 16:15:00,5.47265,5.4739,5.47043,5.47269,182000000.0
2007-04-26 16:30:00,5.47354,5.47354,5.46817,5.4724,217000000.0
2007-04-26 16:45:00,5.47111,5.47235,5.46905,5.47122,177000000.0
2007-04-26 17:00:00,5.47041,5.47168,5.46768,5.47035,192000000.0
2007-04-26 17:15:00,5.47093,5.47477,5.46963,5.47403,188000000.0
2007-04-26 17:30:00,5.474,5.47705,5.47194,5.47394,203000000.0
2007-04-26 17:45:00,5.47272,5.47779,5.47206,5.47589,212000000.0
2007-04-26 18:00:00,5.47436,5.47587,5.47275,5.47351,203000000.0
2007-04-26 18:15:00,5.47419,5.47532,5.47274,5.47497,191000000.0
2007-04-26 18:30:00,5.47384,5.47496,5.47142,5.47293,208000000.0
2007-04-26 18:45:00,5.47263,5.47301,5.47053,5.47143,200000000.0
2007-04-26 19:00:00,5.46955,5.47247,5.46933,5.47051,214000000.0
2007-04-26 19:15:00,5.47081,5.47131,5.46822,5.47015,195000000.0
2007-04-26 19:30:00,5.47036,5.47112,5.46732,5.46838,199000000.0
2007-04-26 19:45:00,5.46887,5.46986,5.46756,5.46904,209000000.0
2007-04-26 20:00:00,5.47037,5.47037,5.46799,5.46875,198000000.0
2007-04-26 20:15:00,5.46825,5.46995,5.46713,5.46995,192000000.0
2007-04-26 20:30:00,5.46789,5.47058,5.46776,5.46958,218000000.0
2007-04-26 20:45:00,5.46955,5.47241,5.46895,5.47131,194000000.0
2007-04-26 21:00:00,5.47136,5.47186,5.46945,5.47096,200000000.0
2007-04-26 21:15:00,5.47072,5.47145,5.46881,5.4707,178000000.0
2007-04-26 21:30:00,5.47117,5.47228,5.46971,5.47056,212000000.0
2007-04-26 21:45:00,5.47143,5.47202,5.46991,5.47052,196000000.0
2007-04-26 22:00:00,5.47112,5.47141,5.46941,5.46958,210000000.0
2007-04-26 22:15:00,5.46997,5.47196,5.46933,5.4703,201000000.0
2007-04-26 22:30:00,5.47078,5.47203,5.46935,5.47093,179000000.0
2007-04-26 22:45:00,5.47096,5.47306,5.47073,5.47108,202000000.0
2007-04-26 23:00:00,5.47055,5.47413,5.47055,5.472,194000000.0
2007-04-26 23:15:00,5.4718,5.47595,5.4714,5.475,195000000.0
2007-04-26 23:30:00,5.4762,5.4762,5.47397,5.47543,214000000.0
2007-04-26 23:45:00,5.47456,5.47582,5.47326,5.47456,219000000.0
2007-04-27 00:00:00,5.47558,5.47558,5.47228,5.4736,195000000.0
2007-04-27 00:15:00,5.47483,5.47548,5.47318,5.47344,191000000.0
2007-04-27 00:30:00,5.47348,5.47758,5.47325,5.47546,205000000.0
2007-04-27 00:45:00,5.47593,5.47797,5.47502,5.47707,189000000.0
2007-04-27 01:00:00,5.47707,5.47735,5.47433,5.47522,188000000.0
2007-04-27 01:15:00,5.47623,5.47623,5.47205,5.47287,192000000.0
2007-04-27 01:30:00,5.4743,5.47515,5.47265,5.47343,211000000.0
2007-04-27 01:45:00,5.47409,5.47569,5.47271,5.4743,196000000.0
2007-04-27 02:00:00,5.47438,5.47587,5.47345,5.47423,216000000.0
2007-04-27 02:15:00,5.47425,5.47625,5.47361,5.47408,203000000.0
2007-04-27 02:30:00,5.47424,5.47608,5.47149,5.47239,204000000.0
2007-04-27 02:45:00,5.4718,5.47324,5.47003,5.47236,200000000.0
2007-04-27 03:00:00,5.47205,5.47501,5.47083,5.4738,215000000.0
2007-04-27 03:15:00,5.47396,5.4759,5.4729,5.47381,183000000.0
2007-04-27 03:30:00,5.47432,5.47455,5.47201,5.47263,210000000.0
2007-04-27 03:45:00,5.47352,5.47371,5.46994,5.47135,190000000.0
2007-04-27 04:00:00,5.47202,5.47386,5.47064,5.47253,213000000.0
2007-04-27 04:15:00,5.47266,5.47324,5.47031,5.47103,172000000.0
2007-04-27 04:30:00,5.47127,5.47246,5.4703,5.47123,184000000.0
2007-04-27 04:45:00,5.47122,5.47316,5.47069,5.47233,199000000.0
2007-04-27 05:00:00,5.47267,5.47354,5.47062,5.4716,193000000.0
2007-04-27 05:15:00,5.47125,5.47254,5.47013,5.47079,212000000.0
2007-04-27 05:30:00,5.47164,5.47271,5.46958,5.47043,215000000.0
2007-04-27 05:45:00,5.47065,5.47197,5.46985,5.47029,209000000.0
2007-04-27 06:00:00,5.47063,5.47254,5.46865,5.47025,231000000.0
2007-04-27 06:15:00,5.47074,5.47274,5.46971,5.47054,208000000.0
2007-04-27 06:30:00,5.47056,5.47287,5.46983,5.47165,201000000.0
2007-04-27 06:45:00,5.47154,5.47234,5.46815,5.46901,189000000.0
2007-04-27 07:00:00,5.46834,5.47073,5.46781,5.46913,199000000.0
2007-04-27 07:15:00,5.47034,5.4732,5.46888,5.47081,234000000.0
2007-04-27 07:30:00,5.47081,5.47449,5.47001,5.47191,179000000.0
2007-04-27 07:45:00,5.47156,5.47548,5.47147,5.47454,188000000.0
2007-04-27 08:00:00,5.47566,5.47735,5.47292,5.4769,196000000.0
2007-04-27 08:15:00,5.47605,5.47725,5.47287,5.47338,179000000.0
2007-04-27 08:30:00,5.47354,5.47615,5.47208,5.47545,176000000.0
2007-04-27 08:45:00,5.47573,5.47755,5.47256,5.47609,227000000.0
2007-04-27 09:00:00,5.47582,5.47634,5.4738,5.47558,195000000.0
2007-04-27 09:15:00,5.47614,5.47614,5.4721,5.47404,214000000.0
2007-04-27 09:30:00,5.47504,5.47575,5.4731,5.47525,228000000.0
2007-04-27 09:45:00,5.47508,5.4755,5.47178,5.47215,218000000.0
2007-04-27 10:00:00,5.47119,5.4725,5.46501,5.46638,195000000.0
2007-04-27 10:15:00,5.46795,5.46816,5.46379,5.4658,194000000.0
2007-04-27 10:30:00,5.46561,5.46674,5.46374,5.46488,191000000.0
2007-04-27 10:45:00,5.46544,5.4676,5.46386,5.46735,176000000.0
2007-04-27 11:00:00,5.46777,5.46778,5.46524,5.46736,199000000.0
2007-04-27 11:15:00,5.46683,5.46767,5.46481,5.46608,203000000.0
2007-04-27 11:30:00,5.46636,5.46706,5.46439,5.46499,198000000.0
2007-04-27 11:45:00,5.46393,5.46673,5.46393,5.46492,182000000.0
2007-04-27 12:00:00,5.46508,5.4664,5.45952,5.4625,187000000.0
2007-04-27 12:15:00,5.46195,5.46496,5.45963,5.46338,183000000.0
2007-04-27 12:30:00,5.46428,5.46454,5.45657,5.45768,195000000.0
2007-04-27 12:45:00,5.45814,5.45977,5.45633,5.45758,193000000.0
2007-04-27 13:00:00,5.45725,5.45804,5.45262,5.45392,237000000.0
2007-04-27 13:15:00,5.45534,5.45602,5.45308,5.45529,203000000.0
2007-04-27 13:30:00,5.45576,5.45636,5.45373,5.45441,175000000.0
2007-04-27 13:45:00,5.45444,5.45652,5.45356,5.45357,181000000.0
2007-04-27 14:00:00,5.455,5.45535,5.45176,5.45396,188000000.0
2007-04-27 14:15:00,5.45371,5.45492,5.45085,5.45201,193000000.0
2007-04-27 14:30:00,5.44776,5.45048,5.44012,5.44491,200000000.0
2007-04-27 14:45:00,5.44611,5.44964,5.44274,5.44645,187000000.0
2007-04-27 15:00:00,5.44714,5.44861,5.44259,5.44431,205000000.0
2007-04-27 15:15:00,5.44377,5.44568,5.44193,5.44396,198000000.0
2007-04-27 15:30:00,5.44527,5.44649,5.44247,5.44373,182000000.0
2007-04-27 15:45:00,5.44573,5.44673,5.44274,5.44352,230000000.0
2007-04-27 16:00:00,5.44491,5.44961,5.44348,5.44629,195000000.0
2007-04-27 16:15:00,5.44677,5.44858,5.44426,5.44716,182000000.0
2007-04-27 16:30:00,5.44854,5.44968,5.44359,5.44543,217000000.0
2007-04-27 16:45:00,5.44594,5.44952,5.44426,5.44873,177000000.0
2007-04-27 17:00:00,5.44997,5.4652,5.44801,5.46354,192000000.0
2007-04-27 17:15:00,5.46263,5.47199,5.46263,5.46648,188000000.0
2007-04-27 17:30:00,5.46895,5.47035,5.45956,5.46241,203000000.0
2007-04-27 17:45:00,5.46317,5.46408,5.46103,5.46264,212000000.0
2007-04-27 18:00:00,5.46145,5.4633,5.45773,5.45805,203000000.0
2007-04-27 18:15:00,5.45837,5.46114,5.45673,5.46015,191000000.0
2007-04-27 18:30:00,5.46145,5.46378,5.4597,5.46322,208000000.0
2007-04-27 18:45:00,5.46385,5.46589,5.46229,5.46342,200000000.0
2007-04-27 19:00:00,5.46467,5.466,5.46131,5.46336,214000000.0
2007-04-27 19:15:00,5.46254,5.46333,5.45984,5.45995,195000000.0
2007-04-27 19:30:00,5.46037,5.46216,5.45802,5.4592,199000000.0
2007-04-27 19:45:00,5.45907,5.46012,5.45733,5.45853,209000000.0
2007-04-27 20:00:00,5.45965,5.45978,5.45682,5.4586,198000000.0
2007-04-27 20:15:00,5.4585,5.45942,5.45572,5.45791,192000000.0
2007-04-27 20:30:00,5.45885,5.45898,5.45405,5.45515,218000000.0
2007-04-27 20:45:00,5.45523,5.45645,5.45335,5.45446,194000000.0
2007-04-27 21:00:00,5.45549,5.45593,5.45229,5.4539,200000000.0
2007-04-27 21:15:00,5.45375,5.45561,5.45254,5.45344,178000000.0
2007-04-27 21:30:00,5.45354,5.4556,5.45237,5.45322,212000000.0
2007-04-27 21:45:00,5.45187,5.45427,5.45032,5.45119,196000000.0
2007-04-27 22:00:00,5.4518,5.45191,5.44861,5.45092,210000000.0
2007-04-27 22:15:00,5.45033,5.45164,5.44918,5.45025,201000000.0
2007-04-27 22:30:00,5.45099,5.45218,5.44899,5.45069,179000000.0
2007-04-27 22:45:00,5.44967,5.45224,5.4495,5.4508,202000000.0
2007-04-30 02:00:00,5.461,5.4625,5.45742,5.45818,216000000.0
2007-04-30 02:15:00,5.46039,5.46136,5.45848,5.46094,203000000.0
2007-04-30 02:30:00,5.45969,5.4616,5.45936,5.46026,204000000.0
2007-04-30 02:45:00,5.46016,5.46229,5.45961,5.46142,200000000.0
2007-04-30 03:00:00,5.46155,5.4621,5.4594,5.46075,215000000.0
2007-04-30 03:15:00,5.45935,5.46141,5.45894,5.4597,183000000.0
2007-04-30 03:30:00,5.45895,5.46125,5.45815,5.45913,210000000.0
2007-04-30 03:45:00,5.46017,5.46017,5.45703,5.4582,190000000.0
2007-04-30 04:00:00,5.45821,5.46005,5.45609,5.45843,213000000.0
2007-04-30 04:15:00,5.45678,5.45748,5.4531,5.45423,172000000.0
2007-04-30 04:30:00,5.45439,5.45465,5.45167,5.4526,184000000.0
2007-04-30 04:45:00,5.45353,5.45353,5.45122,5.45209,199000000.0
2007-04-30 05:00:00,5.45282,5.45418,5.45143,5.45337,193000000.0
2007-04-30 05:15:00,5.45312,5.45505,5.45183,5.4532,212000000.0
2007-04-30 05:30:00,5.45254,5.45426,5.45175,5.45203,215000000.0
2007-04-30 05:45:00,5.45202,5.45397,5.45119,5.45363,209000000.0
2007-04-30 06:00:00,5.45332,5.4556,5.45273,5.45502,231000000.0
2007-04-30 06:15:00,5.45497,5.45599,5.45351,5.45437,208000000.0
2007-04-30 06:30:00,5.45463,5.45667,5.45393,5.45615,201000000.0
2007-04-30 06:45:00,5.45709,5.45794,5.4555,5.4571,189000000.0
2007-04-30 07:00:00,5.45702,5.45874,5.45624,5.45732,199000000.0
2007-04-30 07:15:00,5.45661,5.45806,5.4542,5.45801,234000000.0
2007-04-30 07:30:00,5.45736,5.46081,5.4553,5.45867,179000000.0
2007-04-30 07:45:00,5.45847,5.45917,5.45622,5.45773,188000000.0
2007-04-30 08:00:00,5.45772,5.46782,5.45754,5.46609,196000000.0
2007-04-30 08:15:00,5.46549,5.4683,5.46428,5.46675,179000000.0
2007-04-30 08:30:00,5.46653,5.4697,5.46514,5.46684,176000000.0
2007-04-30 08:45:00,5.46727,5.47143,5.46215,5.46915,227000000.0
2007-04-30 09:00:00,5.46949,5.4704,5.46767,5.46797,195000000.0
2007-04-30 09:15:00,5.4693,5.47598,5.46829,5.47434,214000000.0
2007-04-30 09:30:00,5.47477,5.47574,5.47056,5.47241,228000000.0
2007-04-30 09:45:00,5.47405,5.47475,5.46971,5.47113,218000000.0
2007-04-30 10:00:00,5.47189,5.47527,5.46993,5.47426,195000000.0
2007-04-30 10:15:00,5.47388,5.47589,5.47216,5.47276,194000000.0
2007-04-30 10:30:00,5.47463,5.47562,5.46946,5.47034,191000000.0
2007-04-30 10:45:00,5.47039,5.47498,5.46964,5.47446,176000000.0
2007-04-30 11:00:00,5.47409,5.47648,5.47093,5.47351,199000000.0
2007-04-30 11:15:00,5.47353,5.47353,5.4671,5.46921,203000000.0
2007-04-30 11:30:00,5.46959,5.47018,5.467,5.46789,198000000.0
2007-04-30 11:45:00,5.46797,5.47011,5.46714,5.46797,182000000.0
2007-04-30 12:00:00,5.46675,5.46918,5.46356,5.46613,187000000.0
2007-04-30 12:15:00,5.46596,5.46753,5.46415,5.46541,183000000.0
2007-04-30 12:30:00,5.46443,5.46777,5.46382,5.46639,195000000.0
2007-04-30 12:45:00,5.46691,5.46811,5.46468,5.46693,193000000.0
2007-04-30 13:00:00,5.46789,5.46789,5.46448,5.46731,237000000.0
2007-04-30 13:15:00,5.46747,5.46777,5.46464,5.46584,203000000.0
2007-04-30 13:30:00,5.46668,5.46879,5.46545,5.46827,175000000.0
2007-04-30 13:45:00,5.46847,5.4695,5.46592,5.46676,181000000.0
2007-04-30 14:00:00,5.4676,5.47122,5.46574,5.47122,188000000.0
2007-04-30 14:15:00,5.47016,5.47135,5.46477,5.46592,193000000.0
2007-04-30 14:30:00,5.4653,5.46778,5.46204,5.463,200000000.0
2007-04-30 14:45:00,5.4626,5.46434,5.45942,5.46271,187000000.0
2007-04-30 15:00:00,5.46254,5.46372,5.46012,5.46161,205000000.0
2007-04-30 15:15:00,5.46174,5.46234,5.45621,5.45621,198000000.0
2007-04-30 15:30:00,5.4586,5.46209,5.45619,5.46068,182000000.0
2007-04-30 15:45:00,5.4601,5.4612,5.45329,5.45526,230000000.0
2007-04-30 16:00:00,5.45736,5.45982,5.45543,5.45815,195000000.0
2007-04-30 16:15:00,5.45846,5.45991,5.45491,5.45873,182000000.0
2007-04-30 16:30:00,5.45869,5.46067,5.45588,5.45755,217000000.0
2007-04-30 16:45:00,5.45604,5.45773,5.45255,5.45491,177000000.0
2007-04-30 17:00:00,5.45312,5.4545,5.44797,5.44985,192000000.0
2007-04-30 17:15:00,5.44818,5.44961,5.44236,5.44367,188000000.0
2007-04-30 17:30:00,5.44203,5.44804,5.44104,5.44617,203000000.0
2007-04-30 17:45:00,5.44637,5.45001,5.44582,5.44934,212000000.0
2007-04-30 18:00:00,5.44864,5.45071,5.44647,5.44898,203000000.0
2007-04-30 18:15:00,5.4481,5.44985,5.44704,5.44891,191000000.0
2007-04-30 18:30:00,5.44816,5.45161,5.44661,5.44857,208000000.0
2007-04-30 18:45:00,5.44678,5.44873,5.44392,5.44554,200000000.0
2007-04-30 19:00:00,5.44548,5.44796,5.44366,5.44774,214000000.0
2007-04-30 19:15:00,5.44857,5.44862,5.44505,5.44833,195000000.0
2007-04-30 19:30:00,5.44793,5.44918,5.44667,5.44778,199000000.0
2007-04-30 19:45:00,5.44707,5.45014,5.44707,5.44816,209000000.0
2007-04-30 20:00:00,5.44772,5.4495,5.44686,5.44774,198000000.0
2007-04-30 20:15:00,5.44838,5.44932,5.44695,5.44842,192000000.0
2007-04-30 20:30:00,5.44908,5.45089,5.44687,5.45065,218000000.0
2007-04-30 20:45:00,5.45058,5.45299,5.45016,5.45193,194000000.0
2007-04-30 21:00:00,5.45234,5.45269,5.44989,5.45144,200000000.0
2007-04-30 21:15:00,5.45114,5.45381,5.45014,5.45259,178000000.0
2007-04-30 21:30:00,5.45194,5.45407,5.45048,5.45361,212000000.0
2007-04-30 21:45:00,5.45262,5.45435,5.45218,5.45381,196000000.0
2007-04-30 22:00:00,5.45258,5.45474,5.45231,5.45323,210000000.0
2007-04-30 22:15:00,5.453,5.45446,5.45195,5.45294,201000000.0
2007-04-30 22:30:00,5.45291,5.45373,5.45085,5.45177,179000000.0
2007-04-30 22:45:00,5.45223,5.45401,5.45114,5.45325,202000000.0
2007-04-30 23:00:00,5.45263,5.4543,5.45184,5.45359,194000000.0
2007-04-30 23:15:00,5.45384,5.45537,5.45151,5.45457,195000000.0
2007-04-30 23:30:00,5.45506,5.4562,5.4526,5.45497,214000000.0
2007-04-30 23:45:00,5.45512,5.45629,5.45389,5.45535,219000000.0
2007-05-01 00:00:00,5.45538,5.45602,5.45364,5.45404,195000000.0
2007-05-01 00:15:00,5.45366,5.45461,5.45269,5.45337,191000000.0
2007-05-01 00:30:00,5.45335,5.4539,5.45019,5.45066,205000000.0
2007-05-01 00:45:00,5.45064,5.45499,5.45017,5.4522,189000000.0
2007-05-01 01:00:00,5.45122,5.45253,5.44947,5.44971,188000000.0
2007-05-01 01:15:00,5.44938,5.45138,5.4491,5.44985,192000000.0
2007-05-01 01:30:00,5.44942,5.45104,5.44885,5.45083,211000000.0
2007-05-01 01:45:00,5.45073,5.45263,5.44935,5.45065,196000000.0
2007-05-01 02:00:00,5.44972,5.45259,5.44972,5.45128,216000000.0
2007-05-01 02:15:00,5.45171,5.45412,5.45043,5.45173,203000000.0
2007-05-01 02:30:00,5.45206,5.45286,5.4507,5.45083,204000000.0
2007-05-01 02:45:00,5.45141,5.45486,5.45019,5.45288,200000000.0
2007-05-01 03:00:00,5.45354,5.45637,5.453,5.45498,215000000.0
2007-05-01 03:15:00,5.45581,5.45746,5.45491,5.45557,183000000.0
2007-05-01 03:30:00,5.45556,5.45817,5.45481,5.45711,210000000.0
2007-05-01 03:45:00,5.45709,5.45811,5.4532,5.45377,190000000.0
2007-05-01 04:00:00,5.45377,5.4548,5.4517,5.45291,213000000.0
2007-05-01 04:15:00,5.45257,5.45619,5.45241,5.45348,172000000.0
2007-05-01 04:30:00,5.45262,5.45414,5.45158,5.45275,184000000.0
2007-05-01 04:45:00,5.45324,5.45559,5.45208,5.45299,199000000.0
2007-05-01 05:00:00,5.45325,5.45425,5.45218,5.45354,193000000.0
2007-05-01 05:15:00,5.4532,5.4532,5.45056,5.45147,212000000.0
2007-05-01 05:30:00,5.45091,5.45307,5.4505,5.45144,215000000.0
2007-05-01 05:45:00,5.45118,5.45237,5.44937,5.45134,209000000.0
2007-05-01 06:00:00,5.45121,5.45266,5.45037,5.45185,231000000.0
2007-05-01 06:15:00,5.45152,5.45428,5.45108,5.4527,208000000.0
2007-05-01 06:30:00,5.45311,5.45359,5.45034,5.45243,201000000.0
2007-05-01 06:45:00,5.45194,5.45439,5.45142,5.45309,189000000.0
2007-05-01 07:00:00,5.4544,5.45486,5.45159,5.45482,199000000.0
2007-05-01 07:15:00,5.4543,5.45665,5.45145,5.4547,234000000.0
2007-05-01 07:30:00,5.4533,5.45651,5.45125,5.45299,179000000.0
2007-05-01 07:45:00,5.45353,5.45569,5.44914,5.45503,188000000.0
2007-05-01 08:00:00,5.45318,5.4556,5.45086,5.45279,196000000.0
2007-05-01 08:15:00,5.45339,5.45343,5.45105,5.45259,179000000.0
2007-05-01 08:30:00,5.45218,5.45385,5.45002,5.45121,176000000.0
2007-05-01 08:45:00,5.45055,5.45261,5.44853,5.44913,227000000.0
2007-05-01 09:00:00,5.44848,5.45247,5.44766,5.45167,195000000.0
2007-05-01 09:15:00,5.4503,5.45832,5.44924,5.45555,214000000.0
2007-05-01 09:30:00,5.45872,5.46276,5.45733,5.45762,228000000.0
2007-05-01 09:45:00,5.45884,5.45979,5.45634,5.45687,218000000.0
2007-05-01 10:00:00,5.45865,5.46016,5.45665,5.45744,195000000.0
2007-05-01 10:15:00,5.45787,5.4589,5.45486,5.45661,194000000.0
2007-05-01 10:30:00,5.4564,5.45928,5.45505,5.45785,191000000.0
2007-05-01 10:45:00,5.4577,5.45779,5.45327,5.45692,176000000.0
2007-05-01 11:00:00,5.45695,5.45695,5.45389,5.45457,199000000.0
2007-05-01 11:15:00,5.45573,5.45708,5.45304,5.45592,203000000.0
2007-05-01 11:30:00,5.45726,5.46035,5.45544,5.45855,198000000.0
2007-05-01 11:45:00,5.45986,5.45998,5.45694,5.45845,182000000.0
2007-05-01 12:00:00,5.45857,5.45949,5.45553,5.45703,187000000.0
2007-05-01 12:15:00,5.45736,5.45787,5.45413,5.45785,183000000.0
2007-05-01 12:30:00,5.4585,5.45865,5.4546,5.45658,195000000.0
2007-05-01 12:45:00,5.45539,5.45608,5.45289,5.45567,193000000.0
2007-05-01 13:00:00,5.45556,5.45622,5.45253,5.45312,237000000.0
2007-05-01 13:15:00,5.45298,5.45516,5.45032,5.45335,203000000.0
2007-05-01 13:30:00,5.45388,5.45547,5.45212,5.45341,175000000.0
2007-05-01 13:45:00,5.45431,5.45606,5.45187,5.45304,181000000.0
2007-05-01 14:00:00,5.45305,5.45448,5.45184,5.45337,188000000.0
2007-05-01 14:15:00,5.45401,5.45449,5.44958,5.44958,193000000.0
2007-05-01 14:30:00,5.45129,5.45164,5.44884,5.44933,200000000.0
2007-05-01 14:45:00,5.45072,5.45228,5.44921,5.45019,187000000.0
2007-05-01 15:00:00,5.45075,5.45144,5.4452,5.4461,205000000.0
2007-05-01 15:15:00,5.44551,5.4471,5.44322,5.4463,198000000.0
2007-05-01 15:30:00,5.44682,5.44699,5.44351,5.44471,182000000.0
2007-05-01 15:45:00,5.44485,5.449,5.44375,5.44863,230000000.0
2007-05-01 16:00:00,5.44755,5.45908,5.44714,5.45656,195000000.0
2007-05-01 16:15:00,5.45712,5.46443,5.45521,5.46273,182000000.0
2007-05-01 16:30:00,5.4626,5.47135,5.46095,5.47053,217000000.0
2007-05-01 16:45:00,5.46962,5.47421,5.4685,5.47379,177000000.0
2007-05-01 17:00:00,5.47377,5.4758,5.46897,5.46976,192000000.0
2007-05-01 17:15:00,5.47118,5.47197,5.46651,5.46956,188000000.0
2007-05-01 17:30:00,5.46927,5.47616,5.46771,5.47562,203000000.0
2007-05-01 17:45:00,5.47626,5.47698,5.47081,5.47388,212000000.0
2007-05-01 18:00:00,5.47286,5.47312,5.46934,5.47045,203000000.0
2007-05-01 18:15:00,5.47048,5.47217,5.46874,5.47019,191000000.0
2007-05-01 18:30:00,5.46995,5.47386,5.46942,5.47264,208000000.0
2007-05-01 18:45:00,5.47334,5.47367,5.47059,5.47336,200000000.0
2007-05-01 19:00:00,5.47293,5.47634,5.47196,5.47617,214000000.0
2007-05-01 19:15:00,5.47568,5.47575,5.47321,5.47346,195000000.0
2007-05-01 19:30:00,5.47306,5.47454,5.47106,5.47238,199000000.0
2007-05-01 19:45:00,5.47266,5.47375,5.47083,5.47343,209000000.0
2007-05-01 20:00:00,5.47325,5.47325,5.47054,5.47078,198000000.0
2007-05-01 20:15:00,5.47199,5.47199,5.46753,5.46941,192000000.0
2007-05-01 20:30:00,5.46876,5.46998,5.4663,5.46725,218000000.0
2007-05-01 20:45:00,5.46711,5.46872,5.46374,5.4648,194000000.0
2007-05-01 21:00:00,5.46398,5.46679,5.46383,5.46488,200000000.0
2007-05-01 21:15:00,5.46674,5.46815,5.46553,5.46795,178000000.0
2007-05-01 21:30:00,5.46723,5.46794,5.46554,5.46643,212000000.0
2007-05-01 21:45:00,5.46594,5.46893,5.46594,5.4674,196000000.0
2007-05-01 22:00:00,5.46824,5.46953,5.46685,5.46811,210000000.0
2007-05-01 22:15:00,5.46871,5.46959,5.46732,5.46903,201000000.0
2007-05-01 22:30:00,5.46778,5.47127,5.46778,5.47042,179000000.0
2007-05-01 22:45:00,5.46864,5.47175,5.4686,5.47049,202000000.0
2007-05-01 23:00:00,5.47111,5.47111,5.46745,5.46791,194000000.0
2007-05-01 23:15:00,5.46939,5.47031,5.46719,5.46959,195000000.0
2007-05-01 23:30:00,5.46973,5.47167,5.46954,5.46977,214000000.0
2007-05-01 23:45:00,5.46958,5.47086,5.46751,5.46894,219000000.0
2007-05-02 00:00:00,5.46967,5.47048,5.46852,5.47027,195000000.0
2007-05-02 00:15:00,5.47023,5.47187,5.4695,5.47101,191000000.0
2007-05-02 00:30:00,5.4703,5.47119,5.46908,5.47044,205000000.0
2007-05-02 00:45:00,5.4705,5.47364,5.46928,5.47238,189000000.0
2007-05-02 01:00:00,5.47272,5.47355,5.4699,5.47355,188000000.0
2007-05-02 01:15:00,5.47286,5.47368,5.47187,5.47235,192000000.0
2007-05-02 01:30:00,5.47266,5.47292,5.47013,5.47027,211000000.0
2007-05-02 01:45:00,5.47116,5.47146,5.46915,5.47095,196000000.0
2007-05-02 02:00:00,5.46999,5.47274,5.46937,5.47104,216000000.0
2007-05-02 02:15:00,5.47246,5.47343,5.47004,5.47255,203000000.0
2007-05-02 02:30:00,5.47198,5.47529,5.47114,5.47316,204000000.0
2007-05-02 02:45:00,5.47307,5.47501,5.47258,5.47486,200000000.0
2007-05-02 03:00:00,5.47448,5.47625,5.473,5.47535,215000000.0
2007-05-02 03:15:00,5.47515,5.47584,5.47155,5.47215,183000000.0
2007-05-02 03:30:00,5.47317,5.4749,5.47209,5.47379,210000000.0
2007-05-02 03:45:00,5.47368,5.47509,5.47269,5.47475,190000000.0
2007-05-02 04:00:00,5.4744,5.47563,5.47361,5.47521,213000000.0
2007-05-02 04:15:00,5.47498,5.47662,5.47342,5.4736,172000000.0
2007-05-02 04:30:00,5.47363,5.47622,5.47345,5.47595,184000000.0
2007-05-02 04:45:00,5.47606,5.47606,5.47415,5.47504,199000000.0
2007-05-02 05:00:00,5.4747,5.47733,5.47432,5.47728,193000000.0
2007-05-02 05:15:00,5.47799,5.4875,5.47609,5.48436,212000000.0
2007-05-02 05:30:00,5.48569,5.48758,5.4829,5.48705,215000000.0
2007-05-02 05:45:00,5.48653,5.48746,5.4848,5.48676,209000000.0
2007-05-02 06:00:00,5.48592,5.48675,5.48409,5.48516,231000000.0
2007-05-02 06:15:00,5.48476,5.48865,5.48476,5.48505,208000000.0
2007-05-02 06:30:00,5.48684,5.48813,5.48398,5.48595,201000000.0
2007-05-02 06:45:00,5.48629,5.48667,5.48061,5.48275,189000000.0
2007-05-02 07:00:00,5.48237,5.48331,5.48119,5.48192,199000000.0
2007-05-02 07:15:00,5.48153,5.48265,5.48038,5.48097,234000000.0
2007-05-02 07:30:00,5.4818,5.48275,5.47742,5.4776,179000000.0
2007-05-02 07:45:00,5.47758,5.4797,5.47465,5.47633,188000000.0
2007-05-02 08:00:00,5.47581,5.48017,5.47309,5.47781,196000000.0
2007-05-02 08:15:00,5.47782,5.4806,5.47643,5.47822,179000000.0
2007-05-02 08:30:00,5.4803,5.48199,5.47726,5.47998,176000000.0
2007-05-02 08:45:00,5.47965,5.48144,5.47755,5.48032,227000000.0
2007-05-02 09:00:00,5.47906,5.48411,5.47827,5.48212,195000000.0
2007-05-02 09:15:00,5.48275,5.48574,5.48082,5.48297,214000000.0
2007-05-02 09:30:00,5.48462,5.48562,5.48277,5.48465,228000000.0
2007-05-02 09:45:00,5.48461,5.48527,5.48101,5.48355,218000000.0
2007-05-02 10:00:00,5.48375,5.48436,5.47838,5.47982,195000000.0
2007-05-02 10:15:00,5.47983,5.48256,5.47945,5.48132,194000000.0
2007-05-02 10:30:00,5.4803,5.48196,5.47858,5.47874,191000000.0
2007-05-02 10:45:00,5.47961,5.48386,5.47847,5.48371,176000000.0
2007-05-02 11:00:00,5.48355,5.48385,5.47941,5.47987,199000000.0
2007-05-02 11:15:00,5.48097,5.48251,5.47882,5.48077,203000000.0
2007-05-02 11:30:00,5.48081,5.48323,5.48012,5.48137,198000000.0
2007-05-02 11:45:00,5.48155,5.48513,5.48019,5.48399,182000000.0
2007-05-02 12:00:00,5.48469,5.48522,5.48,5.48168,187000000.0
2007-05-02 12:15:00,5.48269,5.48538,5.48152,5.48471,183000000.0
2007-05-02 12:30:00,5.48349,5.48762,5.48217,5.4873,195000000.0
2007-05-02 12:45:00,5.48729,5.488,5.48444,5.48635,193000000.0
2007-05-02 13:00:00,5.48659,5.48823,5.48153,5.48347,237000000.0
2007-05-02 13:15:00,5.48393,5.48734,5.48251,5.48445,203000000.0
2007-05-02 13:30:00,5.48364,5.48559,5.48161,5.48503,175000000.0
2007-05-02 13:45:00,5.48396,5.4851,5.48145,5.48205,181000000.0
2007-05-02 14:00:00,5.48282,5.48422,5.47909,5.4793,188000000.0
2007-05-02 14:15:00,5.47931,5.48071,5.4761,5.47804,193000000.0
2007-05-02 14:30:00,5.47806,5.47972,5.47654,5.47763,200000000.0
2007-05-02 14:45:00,5.47748,5.48163,5.47699,5.47945,187000000.0
2007-05-02 15:00:00,5.47884,5.48006,5.4733,5.47479,205000000.0
2007-05-02 15:15:00,5.47532,5.47693,5.47193,5.47497,198000000.0
2007-05-02 15:30:00,5.47511,5.47947,5.47491,5.47728,182000000.0
2007-05-02 15:45:00,5.4777,5.47802,5.47319,5.47406,230000000.0
2007-05-02 16:00:00,5.47582,5.4828,5.47486,5.47818,195000000.0
2007-05-02 16:15:00,5.47824,5.48031,5.46871,5.4701,182000000.0
2007-05-02 16:30:00,5.47093,5.47237,5.46733,5.47227,217000000.0
2007-05-02 16:45:00,5.47127,5.47537,5.47079,5.47433,177000000.0
2007-05-02 17:00:00,5.4751,5.47512,5.47072,5.47227,192000000.0
2007-05-02 17:15:00,5.47229,5.47256,5.46831,5.47158,188000000.0
2007-05-02 17:30:00,5.47209,5.47294,5.46892,5.47132,203000000.0
2007-05-02 17:45:00,5.47157,5.47399,5.47085,5.47316,212000000.0
2007-05-02 18:00:00,5.47247,5.47497,5.47038,5.47173,203000000.0
2007-05-02 18:15:00,5.4714,5.47425,5.46945,5.47179,191000000.0
2007-05-02 18:30:00,5.47196,5.47273,5.46972,5.47181,208000000.0
2007-05-02 18:45:00,5.47287,5.473,5.46967,5.46967,200000000.0
2007-05-02 19:00:00,5.47007,5.4727,5.46831,5.47113,214000000.0
2007-05-02 19:15:00,5.47136,5.47247,5.4703,5.47188,195000000.0
2007-05-02 19:30:00,5.47247,5.47309,5.47009,5.47227,199000000.0
2007-05-02 19:45:00,5.47206,5.47312,5.47038,5.47068,209000000.0
2007-05-02 20:00:00,5.47245,5.47299,5.47044,5.47154,198000000.0
2007-05-02 20:15:00,5.47311,5.475,5.47057,5.475,192000000.0
2007-05-02 20:30:00,5.47448,5.47448,5.47122,5.47307,218000000.0
2007-05-02 20:45:00,5.47326,5.47425,5.47221,5.474,194000000.0
2007-05-02 21:00:00,5.4725,5.47465,5.47219,5.47268,200000000.0
2007-05-02 21:15:00,5.47327,5.47412,5.47202,5.47293,178000000.0
2007-05-02 21:30:00,5.47392,5.47571,5.47296,5.47422,212000000.0
2007-05-02 21:45:00,5.47506,5.47621,5.474,5.47534,196000000.0
2007-05-02 22:00:00,5.47458,5.47611,5.47396,5.47411,210000000.0
2007-05-02 22:15:00,5.47514,5.47605,5.47313,5.47523,201000000.0
2007-05-02 22:30:00,5.47486,5.47633,5.47381,5.47529,179000000.0
2007-05-02 22:45:00,5.47463,5.47636,5.47423,5.475,202000000.0
2007-05-02 23:00:00,5.47603,5.47706,5.47475,5.47553,194000000.0
2007-05-02 23:15:00,5.47646,5.47747,5.47533,5.47676,195000000.0
2007-05-02 23:30:00,5.47702,5.47883,5.47633,5.47807,214000000.0
2007-05-02 23:45:00,5.47814,5.47968,5.47639,5.47845,219000000.0
2007-05-03 00:00:00,5.47902,5.48085,5.47653,5.4784,195000000.0
2007-05-03 00:15:00,5.47806,5.47955,5.47583,5.47933,191000000.0
2007-05-03 00:30:00,5.4782,5.47923,5.47606,5.47734,205000000.0
2007-05-03 00:45:00,5.47716,5.47846,5.47624,5.47697,189000000.0
2007-05-03 01:00:00,5.47826,5.47905,5.47631,5.47764,188000000.0
2007-05-03 01:15:00,5.47729,5.47811,5.47512,5.47579,192000000.0
2007-05-03 01:30:00,5.47649,5.47661,5.47282,5.47507,211000000.0
2007-05-03 01:45:00,5.47411,5.47606,5.47375,5.47551,196000000.0
2007-05-03 02:00:00,5.47545,5.47565,5.47244,5.47363,216000000.0
2007-05-03 02:15:00,5.47605,5.47628,5.47337,5.47421,203000000.0
2007-05-03 02:30:00,5.47406,5.47624,5.47383,5.47439,204000000.0
2007-05-03 02:45:00,5.47543,5.47644,5.47402,5.47468,200000000.0
2007-05-03 03:00:00,5.47479,5.47625,5.47285,5.47443,215000000.0
2007-05-03 03:15:00,5.47374,5.47502,5.47269,5.47347,183000000.0
2007-05-03 03:30:00,5.47424,5.47542,5.47319,5.47421,210000000.0
2007-05-03 03:45:00,5.47379,5.47641,5.47379,5.47504,190000000.0
2007-05-03 04:00:00,5.47476,5.4762,5.47388,5.47528,213000000.0
2007-05-03 04:15:00,5.4752,5.47615,5.47332,5.47471,172000000.0
2007-05-03 04:30:00,5.4747,5.47615,5.47322,5.47423,184000000.0
2007-05-03 04:45:00,5.47399,5.47487,5.47261,5.47359,199000000.0
2007-05-03 05:00:00,5.47366,5.47491,5.47236,5.47398,193000000.0
2007-05-03 05:15:00,5.47467,5.47515,5.47294,5.47349,212000000.0
2007-05-03 05:30:00,5.47374,5.47495,5.47309,5.47355,215000000.0
2007-05-03 05:45:00,5.47361,5.47429,5.47078,5.47303,209000000.0
2007-05-03 06:00:00,5.47217,5.47314,5.46887,5.47067,231000000.0
2007-05-03 06:15:00,5.47003,5.47116,5.46893,5.46993,208000000.0
2007-05-03 06:30:00,5.47148,5.47469,5.46991,5.47119,201000000.0
2007-05-03 06:45:00,5.47163,5.47229,5.46873,5.47033,189000000.0
2007-05-03 07:00:00,5.47126,5.47464,5.46968,5.47104,199000000.0
2007-05-03 07:15:00,5.47153,5.47249,5.47015,5.47087,234000000.0
2007-05-03 07:30:00,5.47169,5.47537,5.47043,5.47485,179000000.0
2007-05-03 07:45:00,5.47507,5.47542,5.46998,5.47055,188000000.0
2007-05-03 08:00:00,5.47079,5.47079,5.46441,5.46582,196000000.0
2007-05-03 08:15:00,5.46646,5.46898,5.46548,5.46636,179000000.0
2007-05-03 08:30:00,5.46653,5.46766,5.4642,5.46633,176000000.0
2007-05-03 08:45:00,5.46599,5.47006,5.46546,5.46901,227000000.0
2007-05-03 09:00:00,5.46886,5.47067,5.46662,5.4701,195000000.0
2007-05-03 09:15:00,5.47023,5.47143,5.468,5.47006,214000000.0
2007-05-03 09:30:00,5.46957,5.47066,5.46651,5.46651,228000000.0
2007-05-03 09:45:00,5.46762,5.4718,5.46711,5.47021,218000000.0
2007-05-03 10:00:00,5.46964,5.47019,5.46771,5.46939,195000000.0
2007-05-03 10:15:00,5.46775,5.47054,5.46771,5.46869,194000000.0
2007-05-03 10:30:00,5.46961,5.47203,5.46766,5.47113,191000000.0
2007-05-03 10:45:00,5.47097,5.47133,5.46855,5.47024,176000000.0
2007-05-03 11:00:00,5.46929,5.47092,5.46677,5.46846,199000000.0
2007-05-03 11:15:00,5.46824,5.46937,5.46633,5.46901,203000000.0
2007-05-03 11:30:00,5.46866,5.47091,5.4676,5.47004,198000000.0
2007-05-03 11:45:00,5.46984,5.46984,5.46664,5.468,182000000.0
2007-05-03 12:00:00,5.46857,5.47023,5.46681,5.46972,187000000.0
2007-05-03 12:15:00,5.46929,5.47044,5.46662,5.46937,183000000.0
2007-05-03 12:30:00,5.47018,5.47055,5.46706,5.46891,195000000.0
2007-05-03 12:45:00,5.469,5.4707,5.46818,5.46921,193000000.0
2007-05-03 13:00:00,5.47024,5.47095,5.46832,5.47035,237000000.0
2007-05-03 13:15:00,5.47097,5.47127,5.46833,5.47009,203000000.0
2007-05-03 13:30:00,5.47055,5.47114,5.46727,5.46979,175000000.0
2007-05-03 13:45:00,5.47069,5.4713,5.46725,5.46912,181000000.0
2007-05-03 14:00:00,5.4692,5.4692,5.46577,5.46811,188000000.0
2007-05-03 14:15:00,5.46728,5.4687,5.46306,5.46433,193000000.0
2007-05-03 14:30:00,5.46599,5.4737,5.46531,5.47303,200000000.0
2007-05-03 14:45:00,5.47299,5.477,5.47062,5.47591,187000000.0
2007-05-03 15:00:00,5.47561,5.47866,5.4746,5.47608,205000000.0
2007-05-03 15:15:00,5.47528,5.48124,5.47499,5.48038,198000000.0
2007-05-03 15:30:00,5.47998,5.48157,5.47671,5.48058,182000000.0
2007-05-03 15:45:00,5.48093,5.48438,5.47983,5.48143,230000000.0
2007-05-03 16:00:00,5.48126,5.49026,5.48126,5.48714,195000000.0
2007-05-03 16:15:00,5.48744,5.49301,5.48573,5.48969,182000000.0
2007-05-03 16:30:00,5.4905,5.49116,5.4882,5.49056,217000000.0
2007-05-03 16:45:00,5.49025,5.49048,5.48475,5.48715,177000000.0
2007-05-03 17:00:00,5.486,5.49017,5.48502,5.48848,192000000.0
2007-05-03 17:15:00,5.48865,5.49122,5.48758,5.48868,188000000.0
2007-05-03 17:30:00,5.48874,5.49033,5.48682,5.48967,203000000.0
2007-05-03 17:45:00,5.48847,5.49061,5.48588,5.48674,212000000.0
2007-05-03 18:00:00,5.48678,5.48746,5.48425,5.4854,203000000.0
2007-05-03 18:15:00,5.48453,5.48615,5.48308,5.48452,191000000.0
2007-05-03 18:30:00,5.48526,5.48626,5.48389,5.48574,208000000.0
2007-05-03 18:45:00,5.48521,5.48675,5.48432,5.48457,200000000.0
2007-05-03 19:00:00,5.48531,5.48943,5.48458,5.48943,214000000.0
2007-05-03 19:15:00,5.48865,5.49011,5.48685,5.48777,195000000.0
2007-05-03 19:30:00,5.48694,5.48878,5.48558,5.48803,199000000.0
2007-05-03 19:45:00,5.48727,5.48848,5.48613,5.48705,209000000.0
2007-05-03 20:00:00,5.48837,5.49029,5.48664,5.48945,198000000.0
2007-05-03 20:15:00,5.49023,5.4928,5.48877,5.49211,192000000.0
2007-05-03 20:30:00,5.49224,5.49495,5.49066,5.49077,218000000.0
2007-05-03 20:45:00,5.49175,5.49279,5.49005,5.49159,194000000.0
2007-05-03 21:00:00,5.49103,5.49219,5.48858,5.48963,200000000.0
2007-05-03 21:15:00,5.49026,5.49253,5.48966,5.49198,178000000.0
2007-05-03 21:30:00,5.49208,5.49326,5.4906,5.49158,212000000.0
2007-05-03 21:45:00,5.49083,5.49338,5.48982,5.49124,196000000.0
2007-05-03 22:00:00,5.49039,5.49261,5.48911,5.4913,210000000.0
2007-05-03 22:15:00,5.49149,5.49342,5.48795,5.48815,201000000.0
2007-05-03 22:30:00,5.49142,5.49238,5.48972,5.4915,179000000.0
2007-05-03 22:45:00,5.49171,5.49413,5.49057,5.49217,202000000.0
2007-05-03 23:00:00,5.4926,5.49366,5.49018,5.49097,194000000.0
2007-05-03 23:15:00,5.49139,5.49286,5.48977,5.49071,195000000.0
2007-05-03 23:30:00,5.49195,5.49374,5.49021,5.49217,214000000.0
2007-05-03 23:45:00,5.49242,5.49408,5.49124,5.49209,219000000.0
2007-05-04 00:00:00,5.49201,5.49419,5.49132,5.4938,195000000.0
2007-05-04 00:15:00,5.49348,5.49416,5.49093,5.49114,191000000.0
2007-05-04 00:30:00,5.49224,5.49224,5.48971,5.49051,205000000.0
2007-05-04 00:45:00,5.48975,5.49178,5.48955,5.49075,189000000.0
2007-05-04 01:00:00,5.49171,5.49238,5.48998,5.49083,188000000.0
2007-05-04 01:15:00,5.49207,5.4923,5.48974,5.49081,192000000.0
2007-05-04 01:30:00,5.49073,5.49263,5.4895,5.4919,211000000.0
2007-05-04 01:45:00,5.4924,5.49434,5.49054,5.49157,196000000.0
2007-05-04 02:00:00,5.49129,5.49388,5.49078,5.49196,216000000.0
2007-05-04 02:15:00,5.49259,5.49364,5.49078,5.49114,203000000.0
2007-05-04 02:30:00,5.49071,5.4944,5.49062,5.49329,204000000.0
2007-05-04 02:45:00,5.49418,5.49444,5.4908,5.49223,200000000.0
2007-05-04 03:00:00,5.49318,5.4946,5.49213,5.49327,215000000.0
2007-05-04 03:15:00,5.49372,5.49443,5.49102,5.49147,183000000.0
2007-05-04 03:30:00,5.49085,5.49716,5.49085,5.4961,210000000.0
2007-05-04 03:45:00,5.49622,5.49666,5.49314,5.49514,190000000.0
2007-05-04 04:00:00,5.49402,5.49682,5.49197,5.49459,213000000.0
2007-05-04 04:15:00,5.49541,5.49938,5.49474,5.49834,172000000.0
2007-05-04 04:30:00,5.49806,5.49956,5.49686,5.49816,184000000.0
2007-05-04 04:45:00,5.49816,5.49872,5.49449,5.49564,199000000.0
2007-05-04 05:00:00,5.4954,5.49641,5.49139,5.49286,193000000.0
2007-05-04 05:15:00,5.49274,5.49598,5.49274,5.49529,212000000.0
2007-05-04 05:30:00,5.49535,5.49594,5.49205,5.49329,215000000.0
2007-05-04 05:45:00,5.49284,5.49586,5.49284,5.49517,209000000.0
2007-05-04 06:00:00,5.49474,5.49575,5.49258,5.49417,231000000.0
2007-05-04 06:15:00,5.49415,5.49645,5.49288,5.49559,208000000.0
2007-05-04 06:30:00,5.49595,5.49625,5.49417,5.4952,201000000.0
2007-05-04 06:45:00,5.49502,5.49731,5.49443,5.49632,189000000.0
2007-05-04 07:00:00,5.49491,5.49788,5.49371,5.49521,199000000.0
2007-05-04 07:15:00,5.495,5.49585,5.49246,5.49415,234000000.0
2007-05-04 07:30:00,5.49217,5.49391,5.48669,5.49112,179000000.0
2007-05-04 07:45:00,5.4889,5.49394,5.48715,5.48946,188000000.0
2007-05-04 08:00:00,5.48949,5.49061,5.48656,5.48733,196000000.0
2007-05-04 08:15:00,5.48724,5.4902,5.48668,5.48786,179000000.0
2007-05-04 08:30:00,5.4882,5.49098,5.48666,5.48846,176000000.0
2007-05-04 08:45:00,5.4881,5.49074,5.48475,5.48492,227000000.0
2007-05-04 09:00:00,5.4853,5.48652,5.48238,5.48595,195000000.0
2007-05-04 09:15:00,5.48564,5.48867,5.48512,5.48776,214000000.0
2007-05-04 09:30:00,5.48845,5.49552,5.48671,5.4934,228000000.0
2007-05-04 09:45:00,5.49308,5.49565,5.49193,5.49361,218000000.0
2007-05-04 10:00:00,5.49427,5.49536,5.49124,5.49161,195000000.0
2007-05-04 10:15:00,5.4915,5.49184,5.48889,5.48984,194000000.0
2007-05-04 10:30:00,5.48964,5.49065,5.48352,5.48378,191000000.0
2007-05-04 10:45:00,5.48457,5.4882,5.48356,5.48808,176000000.0
2007-05-04 11:00:00,5.48801,5.48848,5.48605,5.48713,199000000.0
2007-05-04 11:15:00,5.48704,5.48953,5.48528,5.48861,203000000.0
2007-05-04 11:30:00,5.48872,5.4908,5.48727,5.48914,198000000.0
2007-05-04 11:45:00,5.48971,5.49004,5.48773,5.48906,182000000.0
2007-05-04 12:00:00,5.48893,5.49082,5.48639,5.4889,187000000.0
2007-05-04 12:15:00,5.48925,5.4909,5.48769,5.48917,183000000.0
2007-05-04 12:30:00,5.49092,5.49101,5.48677,5.48677,195000000.0
2007-05-04 12:45:00,5.4873,5.48879,5.48657,5.48802,193000000.0
2007-05-04 13:00:00,5.48754,5.48978,5.48607,5.48908,237000000.0
2007-05-04 13:15:00,5.48918,5.49024,5.48704,5.48759,203000000.0
2007-05-04 13:30:00,5.48642,5.49006,5.48642,5.48839,175000000.0
2007-05-04 13:45:00,5.48954,5.49035,5.48624,5.48865,181000000.0
2007-05-04 14:00:00,5.48773,5.48947,5.48686,5.48819,188000000.0
2007-05-04 14:15:00,5.48923,5.48982,5.48576,5.48657,193000000.0
2007-05-04 14:30:00,5.48941,5.49087,5.47738,5.48301,200000000.0
2007-05-04 14:45:00,5.4811,5.48994,5.47455,5.47654,187000000.0
2007-05-04 15:00:00,5.47739,5.4815,5.47432,5.47788,205000000.0
2007-05-04 15:15:00,5.4779,5.47878,5.47488,5.47605,198000000.0
2007-05-04 15:30:00,5.47624,5.47685,5.46849,5.47032,182000000.0
2007-05-04 15:45:00,5.47119,5.47666,5.47047,5.47629,230000000.0
2007-05-04 16:00:00,5.47639,5.47905,5.47345,5.47722,195000000.0
2007-05-04 16:15:00,5.47648,5.47999,5.47581,5.47618,182000000.0
2007-05-04 16:30:00,5.47679,5.47956,5.47531,5.47809,217000000.0
2007-05-04 16:45:00,5.47746,5.47888,5.47483,5.47816,177000000.0
2007-05-04 17:00:00,5.47899,5.48017,5.4757,5.47814,192000000.0
2007-05-04 17:15:00,5.47763,5.48026,5.47748,5.48014,188000000.0
2007-05-04 17:30:00,5.48029,5.48077,5.47596,5.47743,203000000.0
2007-05-04 17:45:00,5.47885,5.47965,5.47733,5.47791,212000000.0
2007-05-04 18:00:00,5.47844,5.47977,5.47662,5.47798,203000000.0
2007-05-04 18:15:00,5.47856,5.47903,5.47491,5.47705,191000000.0
2007-05-04 18:30:00,5.47723,5.47795,5.47353,5.47576,208000000.0
2007-05-04 18:45:00,5.47583,5.47583,5.47264,5.47433,200000000.0
2007-05-04 19:00:00,5.4759,5.4761,5.47215,5.47399,214000000.0
2007-05-04 19:15:00,5.4723,5.47526,5.4723,5.47434,195000000.0
2007-05-04 19:30:00,5.47399,5.47457,5.47214,5.47255,199000000.0
2007-05-04 19:45:00,5.473,5.47374,5.4707,5.47244,209000000.0
2007-05-04 20:00:00,5.47305,5.47515,5.47186,5.47432,198000000.0
2007-05-04 20:15:00,5.47389,5.4751,5.47233,5.47259,192000000.0
2007-05-04 20:30:00,5.47396,5.47576,5.47306,5.47367,218000000.0
2007-05-04 20:45:00,5.47378,5.47589,5.47324,5.47533,194000000.0
2007-05-04 21:00:00,5.47557,5.476,5.47225,5.47329,200000000.0
2007-05-04 21:15:00,5.47396,5.47552,5.47244,5.47422,178000000.0
2007-05-04 21:30:00,5.47515,5.47612,5.47388,5.47577,212000000.0
2007-05-04 21:45:00,5.47493,5.47594,5.47331,5.47429,196000000.0
2007-05-04 22:00:00,5.47364,5.4758,5.47314,5.47378,210000000.0
2007-05-04 22:15:00,5.47396,5.47537,5.473,5.47439,201000000.0
2007-05-04 22:30:00,5.47423,5.47597,5.47171,5.47488,179000000.0
2007-05-04 22:45:00,5.47563,5.47669,5.47329,5.47491,202000000.0
2007-05-07 02:00:00,5.47561,5.4768,5.47383,5.47481,196000000.0
2007-05-07 02:15:00,5.47439,5.47527,5.46967,5.4712,211000000.0
2007-05-07 02:30:00,5.47153,5.47153,5.46784,5.47005,192000000.0
2007-05-07 02:45:00,5.47004,5.47275,5.46853,5.47118,188000000.0
2007-05-07 03:00:00,5.471,5.47304,5.46953,5.47045,189000000.0
2007-05-07 03:15:00,5.47099,5.4726,5.46879,5.47019,205000000.0
2007-05-07 03:30:00,5.46962,5.47148,5.4687,5.4703,191000000.0
2007-05-07 03:45:00,5.47017,5.4708,5.46844,5.469,195000000.0
2007-05-07 04:00:00,5.46969,5.47097,5.46783,5.46961,219000000.0
2007-05-07 04:15:00,5.46995,5.47034,5.46804,5.46916,214000000.0
2007-05-07 04:30:00,5.47002,5.47002,5.46783,5.46889,195000000.0
2007-05-07 04:45:00,5.46902,5.47004,5.46759,5.46979,194000000.0
2007-05-07 05:00:00,5.46935,5.47113,5.46873,5.46997,202000000.0
2007-05-07 05:15:00,5.46914,5.4719,5.46913,5.46945,179000000.0
2007-05-07 05:30:00,5.47002,5.4716,5.46914,5.46967,201000000.0
2007-05-07 05:45:00,5.47017,5.47111,5.46813,5.46975,210000000.0
2007-05-07 06:00:00,5.46969,5.47198,5.46894,5.47175,196000000.0
2007-05-07 06:15:00,5.47137,5.47311,5.46997,5.47159,212000000.0
2007-05-07 06:30:00,5.47259,5.47457,5.47173,5.47243,178000000.0
2007-05-07 06:45:00,5.47337,5.47337,5.47006,5.47167,200000000.0
2007-05-07 07:00:00,5.47218,5.47417,5.46941,5.47318,194000000.0
2007-05-07 07:15:00,5.47272,5.47391,5.47126,5.47245,218000000.0
2007-05-07 07:30:00,5.47211,5.47316,5.46992,5.47191,192000000.0
2007-05-07 07:45:00,5.47472,5.47472,5.46675,5.46997,198000000.0
2007-05-07 08:00:00,5.47012,5.4718,5.46896,5.46965,209000000.0
2007-05-07 08:15:00,5.47062,5.4713,5.46906,5.46956,199000000.0
2007-05-07 08:30:00,5.47053,5.47064,5.46807,5.46975,195000000.0
2007-05-07 08:45:00,5.4697,5.47123,5.46785,5.4706,214000000.0
2007-05-07 09:00:00,5.47045,5.47135,5.46887,5.46895,200000000.0
2007-05-07 09:15:00,5.46996,5.47114,5.46877,5.47039,208000000.0
2007-05-07 09:30:00,5.47037,5.47292,5.46993,5.47092,191000000.0
2007-05-07 09:45:00,5.47195,5.47225,5.46919,5.47037,203000000.0
2007-05-07 10:00:00,5.47069,5.47262,5.46936,5.47072,212000000.0
2007-05-07 10:15:00,5.47151,5.47249,5.47001,5.47083,203000000.0
2007-05-07 10:30:00,5.47171,5.47204,5.46997,5.47087,188000000.0
2007-05-07 10:45:00,5.47145,5.47196,5.46955,5.46956,192000000.0
2007-05-07 11:00:00,5.47139,5.47174,5.46942,5.47019,177000000.0
2007-05-07 11:15:00,5.47042,5.47111,5.46831,5.46947,217000000.0
2007-05-07 11:30:00,5.47015,5.47063,5.46858,5.46918,182000000.0
2007-05-07 11:45:00,5.46955,5.47073,5.46609,5.46714,195000000.0
2007-05-07 12:00:00,5.4676,5.46836,5.46531,5.46649,230000000.0
2007-05-07 12:15:00,5.46619,5.46818,5.46574,5.46766,182000000.0
2007-05-07 12:30:00,5.46811,5.46942,5.46702,5.4683,198000000.0
2007-05-07 12:45:00,5.46871,5.47089,5.46784,5.4702,205000000.0
2007-05-07 13:00:00,5.47005,5.471,5.46875,5.46991,187000000.0
2007-05-07 13:15:00,5.46978,5.47069,5.46718,5.46824,200000000.0
2007-05-07 13:30:00,5.46998,5.46998,5.46541,5.46778,193000000.0
2007-05-07 13:45:00,5.46792,5.46829,5.46594,5.468,188000000.0
2007-05-07 14:00:00,5.46656,5.46914,5.46558,5.46758,181000000.0
2007-05-07 14:15:00,5.46666,5.46777,5.46427,5.46634,175000000.0
2007-05-07 14:30:00,5.46523,5.46585,5.46121,5.46309,203000000.0
2007-05-07 14:45:00,5.46414,5.4661,5.46283,5.46596,237000000.0
2007-05-07 15:00:00,5.46551,5.46664,5.46416,5.46559,193000000.0
2007-05-07 15:15:00,5.46596,5.46659,5.46395,5.46395,195000000.0
2007-05-07 15:30:00,5.46491,5.46699,5.46314,5.46519,183000000.0
2007-05-07 15:45:00,5.46486,5.4662,5.46275,5.46465,187000000.0
2007-05-07 16:00:00,5.4655,5.46671,5.46429,5.46558,182000000.0
2007-05-07 16:15:00,5.46581,5.46643,5.46315,5.46454,198000000.0
2007-05-07 16:30:00,5.46399,5.46595,5.46272,5.46468,203000000.0
2007-05-07 16:45:00,5.46451,5.46605,5.46332,5.46464,199000000.0
2007-05-07 17:00:00,5.46356,5.46676,5.46343,5.466,176000000.0
2007-05-07 17:15:00,5.46572,5.46826,5.4651,5.46646,191000000.0
2007-05-07 17:30:00,5.46705,5.46853,5.46489,5.46642,194000000.0
2007-05-07 17:45:00,5.46703,5.46763,5.4647,5.46611,195000000.0
2007-05-07 18:00:00,5.46619,5.46758,5.46504,5.46597,218000000.0
2007-05-07 18:15:00,5.46458,5.46627,5.46411,5.46503,228000000.0
2007-05-07 18:30:00,5.46488,5.46769,5.46444,5.46593,214000000.0
2007-05-07 18:45:00,5.46585,5.46748,5.46486,5.46678,195000000.0
2007-05-07 19:00:00,5.46681,5.46836,5.46505,5.4683,227000000.0
2007-05-07 19:15:00,5.4685,5.46962,5.46579,5.46962,176000000.0
2007-05-07 19:30:00,5.46946,5.47205,5.46855,5.4707,179000000.0
2007-05-07 19:45:00,5.47124,5.47173,5.46896,5.46971,196000000.0
2007-05-07 20:00:00,5.46867,5.47062,5.46811,5.46984,188000000.0
2007-05-07 20:15:00,5.46815,5.47012,5.46815,5.46958,179000000.0
2007-05-07 20:30:00,5.46933,5.46992,5.46729,5.46805,234000000.0
2007-05-07 20:45:00,5.46827,5.47242,5.46769,5.47165,199000000.0
2007-05-07 21:00:00,5.47141,5.47431,5.47036,5.47301,189000000.0
2007-05-07 21:15:00,5.47387,5.4741,5.47137,5.47246,201000000.0
2007-05-07 21:30:00,5.4731,5.47373,5.46994,5.47007,208000000.0
2007-05-07 21:45:00,5.47032,5.47228,5.46957,5.47092,231000000.0
2007-05-07 22:00:00,5.47171,5.47293,5.47057,5.47273,209000000.0
2007-05-07 22:15:00,5.47238,5.47298,5.46992,5.47205,215000000.0
2007-05-07 22:30:00,5.47225,5.47297,5.47065,5.47283,212000000.0
2007-05-07 22:45:00,5.47202,5.47303,5.47108,5.47218,193000000.0
2007-05-07 23:00:00,5.4728,5.47357,5.47096,5.47326,199000000.0
2007-05-07 23:15:00,5.47249,5.47413,5.47194,5.47338,184000000.0
2007-05-07 23:30:00,5.47327,5.47395,5.47198,5.47222,172000000.0
2007-05-07 23:45:00,5.47298,5.47421,5.47188,5.47322,213000000.0
2007-05-08 00:00:00,5.47284,5.47402,5.47165,5.47165,190000000.0
2007-05-08 00:15:00,5.47328,5.47425,5.47153,5.47182,210000000.0
2007-05-08 00:30:00,5.47095,5.47294,5.47051,5.47125,183000000.0
2007-05-08 00:45:00,5.47207,5.47371,5.47022,5.47303,215000000.0
2007-05-08 01:00:00,5.47284,5.47479,5.47266,5.47465,200000000.0
2007-05-08 01:15:00,5.47447,5.47465,5.47256,5.47465,204000000.0
2007-05-08 01:30:00,5.47429,5.47444,5.47161,5.47296,203000000.0
2007-05-08 01:45:00,5.47367,5.47479,5.47208,5.47358,216000000.0
2007-05-08 02:00:00,5.47389,5.47501,5.47264,5.47383,196000000.0
2007-05-08 02:15:00,5.47363,5.47455,5.47187,5.47379,211000000.0
2007-05-08 02:30:00,5.47386,5.4744,5.47214,5.47321,192000000.0
2007-05-08 02:45:00,5.47317,5.47489,5.47142,5.47384,188000000.0
2007-05-08 03:00:00,5.47309,5.47542,5.47282,5.47399,189000000.0
2007-05-08 03:15:00,5.47392,5.47583,5.47273,5.47384,205000000.0
2007-05-08 03:30:00,5.47401,5.47442,5.46967,5.47054,191000000.0
2007-05-08 03:45:00,5.47038,5.4725,5.46983,5.47127,195000000.0
2007-05-08 04:00:00,5.47133,5.47133,5.46823,5.46988,219000000.0
2007-05-08 04:15:00,5.47073,5.47132,5.46859,5.4696,214000000.0
2007-05-08 04:30:00,5.46913,5.47116,5.46759,5.46835,195000000.0
2007-05-08 04:45:00,5.46826,5.4686,5.46618,5.46786,194000000.0
2007-05-08 05:00:00,5.46858,5.46901,5.46616,5.46668,202000000.0
2007-05-08 05:15:00,5.46779,5.46839,5.46609,5.46665,179000000.0
2007-05-08 05:30:00,5.4663,5.46943,5.46548,5.46787,201000000.0
2007-05-08 05:45:00,5.46789,5.46956,5.46705,5.46715,210000000.0
2007-05-08 06:00:00,5.46775,5.46886,5.46641,5.46663,196000000.0
2007-05-08 06:15:00,5.46739,5.46841,5.46598,5.46669,212000000.0
2007-05-08 06:30:00,5.46684,5.46909,5.46576,5.46642,178000000.0
2007-05-08 06:45:00,5.46646,5.46785,5.46535,5.46666,200000000.0
2007-05-08 07:00:00,5.4674,5.46784,5.46507,5.46595,194000000.0
2007-05-08 07:15:00,5.46582,5.46728,5.46503,5.4661,218000000.0
2007-05-08 07:30:00,5.46704,5.46712,5.46438,5.46552,192000000.0
2007-05-08 07:45:00,5.46512,5.46684,5.46392,5.46646,198000000.0
2007-05-08 08:00:00,5.46654,5.46736,5.46421,5.46594,209000000.0
2007-05-08 08:15:00,5.46549,5.46719,5.46357,5.46594,199000000.0
2007-05-08 08:30:00,5.46649,5.47021,5.46573,5.4701,195000000.0
2007-05-08 08:45:00,5.46972,5.47099,5.46849,5.46997,214000000.0
2007-05-08 09:00:00,5.47058,5.47198,5.4692,5.47072,200000000.0
2007-05-08 09:15:00,5.47037,5.47386,5.46978,5.47308,208000000.0
2007-05-08 09:30:00,5.47249,5.47501,5.47107,5.47144,191000000.0
2007-05-08 09:45:00,5.47065,5.47336,5.47065,5.47204,203000000.0
2007-05-08 10:00:00,5.47244,5.47834,5.47179,5.47834,212000000.0
2007-05-08 10:15:00,5.478,5.48205,5.478,5.47975,203000000.0
2007-05-08 10:30:00,5.48099,5.48413,5.4792,5.48367,188000000.0
2007-05-08 10:45:00,5.48258,5.48461,5.48196,5.48346,192000000.0
2007-05-08 11:00:00,5.48168,5.48374,5.48154,5.48206,177000000.0
2007-05-08 11:15:00,5.48257,5.48516,5.4816,5.48442,217000000.0
2007-05-08 11:30:00,5.48382,5.48505,5.48099,5.48195,182000000.0
2007-05-08 11:45:00,5.48205,5.48398,5.48132,5.48386,195000000.0
2007-05-08 12:00:00,5.48319,5.49,5.48241,5.48896,230000000.0
2007-05-08 12:15:00,5.48894,5.48936,5.48516,5.48766,182000000.0
2007-05-08 12:30:00,5.4875,5.48972,5.4859,5.48821,198000000.0
2007-05-08 12:45:00,5.48973,5.49331,5.48788,5.49143,205000000.0
2007-05-08 13:00:00,5.4918,5.49277,5.48933,5.49207,187000000.0
2007-05-08 13:15:00,5.4907,5.49304,5.48909,5.49029,200000000.0
2007-05-08 13:30:00,5.49044,5.49137,5.4884,5.49116,193000000.0
2007-05-08 13:45:00,5.49132,5.49161,5.48875,5.48981,188000000.0
2007-05-08 14:00:00,5.49012,5.49096,5.4877,5.48942,181000000.0
2007-05-08 14:15:00,5.49055,5.49224,5.48925,5.49057,175000000.0
2007-05-08 14:30:00,5.49077,5.49208,5.48793,5.49048,203000000.0
2007-05-08 14:45:00,5.49205,5.49462,5.48999,5.49225,237000000.0
2007-05-08 15:00:00,5.49154,5.49245,5.48926,5.49001,193000000.0
2007-05-08 15:15:00,5.49022,5.49132,5.48874,5.48962,195000000.0
2007-05-08 15:30:00,5.48994,5.4918,5.48871,5.49004,183000000.0
2007-05-08 15:45:00,5.4903,5.49372,5.48975,5.49156,187000000.0
2007-05-08 16:00:00,5.4903,5.50053,5.48972,5.4997,182000000.0
2007-05-08 16:15:00,5.50081,5.50781,5.4979,5.50531,198000000.0
2007-05-08 16:30:00,5.50426,5.50536,5.49915,5.50521,203000000.0
2007-05-08 16:45:00,5.50452,5.50612,5.50133,5.50237,199000000.0
2007-05-08 17:00:00,5.50409,5.50427,5.5007,5.50316,176000000.0
2007-05-08 17:15:00,5.50306,5.50306,5.49806,5.49987,191000000.0
2007-05-08 17:30:00,5.50074,5.50174,5.49911,5.50118,194000000.0
2007-05-08 17:45:00,5.49992,5.50304,5.49952,5.50029,195000000.0
2007-05-08 18:00:00,5.49997,5.50239,5.49956,5.50079,218000000.0
2007-05-08 18:15:00,5.50101,5.50162,5.4988,5.49912,228000000.0
2007-05-08 18:30:00,5.50009,5.50041,5.49768,5.50029,214000000.0
2007-05-08 18:45:00,5.49846,5.5006,5.49657,5.49793,195000000.0
2007-05-08 19:00:00,5.49724,5.49885,5.49631,5.49699,227000000.0
2007-05-08 19:15:00,5.49617,5.49855,5.49574,5.49701,176000000.0
2007-05-08 19:30:00,5.49765,5.49792,5.49476,5.49657,179000000.0
2007-05-08 19:45:00,5.49756,5.49891,5.49582,5.49887,196000000.0
2007-05-08 20:00:00,5.49727,5.4986,5.4946,5.49537,188000000.0
2007-05-08 20:15:00,5.49569,5.49685,5.49434,5.49551,179000000.0
2007-05-08 20:30:00,5.49549,5.49738,5.49474,5.49727,234000000.0
2007-05-08 20:45:00,5.4977,5.49801,5.49439,5.49597,199000000.0
2007-05-08 21:00:00,5.49625,5.4972,5.49506,5.4954,189000000.0
2007-05-08 21:15:00,5.49603,5.49711,5.49448,5.49581,201000000.0
2007-05-08 21:30:00,5.49615,5.49692,5.49448,5.49514,208000000.0
2007-05-08 21:45:00,5.49703,5.49756,5.49504,5.49641,231000000.0
2007-05-08 22:00:00,5.49533,5.49702,5.49347,5.49468,209000000.0
2007-05-08 22:15:00,5.49395,5.49652,5.49362,5.49459,215000000.0
2007-05-08 22:30:00,5.49479,5.49653,5.49402,5.49525,212000000.0
2007-05-08 22:45:00,5.49537,5.49681,5.49438,5.49556,193000000.0
2007-05-08 23:00:00,5.4967,5.4967,5.49439,5.49564,199000000.0
2007-05-08 23:15:00,5.49705,5.49797,5.4947,5.49644,184000000.0
2007-05-08 23:30:00,5.49571,5.49652,5.49392,5.49498,172000000.0
2007-05-08 23:45:00,5.49496,5.49649,5.49402,5.49522,213000000.0
2007-05-09 00:00:00,5.49601,5.49638,5.49448,5.49448,190000000.0
2007-05-09 00:15:00,5.49513,5.49741,5.49442,5.49579,210000000.0
2007-05-09 00:30:00,5.49603,5.4977,5.49574,5.49662,183000000.0
2007-05-09 00:45:00,5.49795,5.49883,5.49675,5.49675,215000000.0
2007-05-09 01:00:00,5.49775,5.49885,5.49647,5.49811,200000000.0
2007-05-09 01:15:00,5.49796,5.49854,5.49574,5.49634,204000000.0
2007-05-09 01:30:00,5.49777,5.49777,5.49553,5.49706,203000000.0
2007-05-09 01:45:00,5.49701,5.49848,5.49555,5.49746,216000000.0
2007-05-09 02:00:00,5.49688,5.49937,5.49688,5.4987,196000000.0
2007-05-09 02:15:00,5.49819,5.49966,5.49729,5.49966,211000000.0
2007-05-09 02:30:00,5.49943,5.49959,5.49634,5.4976,192000000.0
2007-05-09 02:45:00,5.49679,5.49796,5.49439,5.49472,188000000.0
2007-05-09 03:00:00,5.49549,5.49651,5.49348,5.49513,189000000.0
2007-05-09 03:15:00,5.49531,5.49841,5.49493,5.4969,205000000.0
2007-05-09 03:30:00,5.49753,5.49831,5.49609,5.49712,191000000.0
2007-05-09 03:45:00,5.49737,5.4979,5.49573,5.4969,195000000.0
2007-05-09 04:00:00,5.49705,5.49795,5.49544,5.49571,219000000.0
2007-05-09 04:15:00,5.49685,5.49727,5.49409,5.49562,214000000.0
2007-05-09 04:30:00,5.49521,5.49606,5.4935,5.49428,195000000.0
2007-05-09 04:45:00,5.49374,5.49535,5.49309,5.49375,194000000.0
2007-05-09 05:00:00,5.49415,5.49543,5.49291,5.49432,202000000.0
2007-05-09 05:15:00,5.49481,5.49734,5.49394,5.4963,179000000.0
2007-05-09 05:30:00,5.49636,5.49697,5.49435,5.49447,201000000.0
2007-05-09 05:45:00,5.49406,5.49673,5.49406,5.49555,210000000.0
2007-05-09 06:00:00,5.49605,5.49693,5.49495,5.49498,196000000.0
2007-05-09 06:15:00,5.4954,5.49786,5.49492,5.49556,212000000.0
2007-05-09 06:30:00,5.49563,5.49751,5.49462,5.49642,178000000.0
2007-05-09 06:45:00,5.49748,5.4982,5.49597,5.49597,200000000.0
2007-05-09 07:00:00,5.49666,5.49819,5.49582,5.49633,194000000.0
2007-05-09 07:15:00,5.49651,5.49775,5.49553,5.4966,218000000.0
2007-05-09 07:30:00,5.49701,5.4981,5.49543,5.49686,192000000.0
2007-05-09 07:45:00,5.4974,5.49837,5.49435,5.49438,198000000.0
2007-05-09 08:00:00,5.49436,5.49558,5.4929,5.49369,209000000.0
2007-05-09 08:15:00,5.49409,5.49534,5.49149,5.49456,199000000.0
2007-05-09 08:30:00,5.49423,5.49641,5.49364,5.49422,195000000.0
2007-05-09 08:45:00,5.49485,5.49822,5.49422,5.49692,214000000.0
2007-05-09 09:00:00,5.49699,5.49757,5.49418,5.49531,200000000.0
2007-05-09 09:15:00,5.49653,5.49972,5.49574,5.49751,208000000.0
2007-05-09 09:30:00,5.49824,5.49968,5.49512,5.49711,191000000.0
2007-05-09 09:45:00,5.49794,5.49803,5.4947,5.4961,203000000.0
2007-05-09 10:00:00,5.49787,5.50047,5.49587,5.50018,212000000.0
2007-05-09 10:15:00,5.49953,5.50125,5.4982,5.49894,203000000.0
2007-05-09 10:30:00,5.49944,5.49944,5.49648,5.49835,188000000.0
2007-05-09 10:45:00,5.49851,5.49919,5.49396,5.49548,192000000.0
2007-05-09 11:00:00,5.49643,5.49735,5.49492,5.49606,177000000.0
2007-05-09 11:15:00,5.49615,5.49949,5.49459,5.49854,217000000.0
2007-05-09 11:30:00,5.4989,5.49995,5.49533,5.49705,182000000.0
2007-05-09 11:45:00,5.49708,5.49911,5.49548,5.49828,195000000.0
2007-05-09 12:00:00,5.49757,5.50045,5.49729,5.49786,230000000.0
2007-05-09 12:15:00,5.49713,5.50041,5.49696,5.49869,182000000.0
2007-05-09 12:30:00,5.49901,5.50036,5.49739,5.50027,198000000.0
2007-05-09 12:45:00,5.50047,5.50175,5.49904,5.50106,205000000.0
2007-05-09 13:00:00,5.50116,5.50239,5.49947,5.50093,187000000.0
2007-05-09 13:15:00,5.50219,5.50219,5.49875,5.49903,200000000.0
2007-05-09 13:30:00,5.49908,5.50121,5.49793,5.49976,193000000.0
2007-05-09 13:45:00,5.49911,5.50072,5.49822,5.49952,188000000.0
2007-05-09 14:00:00,5.49932,5.50028,5.49765,5.49976,181000000.0
2007-05-09 14:15:00,5.50013,5.50036,5.49795,5.49884,175000000.0
2007-05-09 14:30:00,5.49883,5.50009,5.49759,5.49874,203000000.0
2007-05-09 14:45:00,5.4984,5.49909,5.49509,5.49706,237000000.0
2007-05-09 15:00:00,5.49741,5.49764,5.49353,5.49402,193000000.0
2007-05-09 15:15:00,5.49304,5.49333,5.48817,5.48971,195000000.0
2007-05-09 15:30:00,5.48997,5.4915,5.48614,5.49094,183000000.0
2007-05-09 15:45:00,5.49088,5.49263,5.48966,5.49077,187000000.0
2007-05-09 16:00:00,5.49025,5.49191,5.48896,5.49047,182000000.0
2007-05-09 16:15:00,5.49135,5.49271,5.48962,5.48962,198000000.0
2007-05-09 16:30:00,5.49034,5.49681,5.49034,5.49334,203000000.0
2007-05-09 16:45:00,5.49425,5.49553,5.49114,5.49246,199000000.0
2007-05-09 17:00:00,5.49256,5.49375,5.49138,5.49239,176000000.0
2007-05-09 17:15:00,5.49312,5.49358,5.49094,5.49302,191000000.0
2007-05-09 17:30:00,5.49175,5.49481,5.49154,5.49379,194000000.0
2007-05-09 17:45:00,5.4942,5.4942,5.49158,5.49386,195000000.0
2007-05-09 18:00:00,5.49302,5.49561,5.49217,5.49321,218000000.0
2007-05-09 18:15:00,5.49391,5.49495,5.49117,5.49339,228000000.0
2007-05-09 18:30:00,5.49281,5.49431,5.49165,5.49224,214000000.0
2007-05-09 18:45:00,5.49284,5.49454,5.4918,5.49344,195000000.0
2007-05-09 19:00:00,5.49371,5.49411,5.49123,5.4924,227000000.0
2007-05-09 19:15:00,5.49367,5.49426,5.4912,5.49377,176000000.0
2007-05-09 19:30:00,5.49373,5.49392,5.49151,5.49238,179000000.0
2007-05-09 19:45:00,5.4929,5.49442,5.49096,5.49258,196000000.0
2007-05-09 20:00:00,5.49136,5.49341,5.48906,5.49006,188000000.0
2007-05-09 20:15:00,5.4898,5.50224,5.4898,5.50084,179000000.0
2007-05-09 20:30:00,5.49955,5.50378,5.49785,5.50301,234000000.0
2007-05-09 20:45:00,5.50293,5.50451,5.49894,5.50262,199000000.0
2007-05-09 21:00:00,5.50352,5.50352,5.49986,5.50117,189000000.0
2007-05-09 21:15:00,5.50148,5.50528,5.50025,5.50353,201000000.0
2007-05-09 21:30:00,5.50295,5.5039,5.50101,5.50226,208000000.0
2007-05-09 21:45:00,5.50202,5.50524,5.50139,5.50253,231000000.0
2007-05-09 22:00:00,5.50176,5.50351,5.50122,5.50275,209000000.0
2007-05-09 22:15:00,5.50185,5.50292,5.50063,5.50189,215000000.0
2007-05-09 22:30:00,5.50127,5.50257,5.50017,5.5009,212000000.0
2007-05-09 22:45:00,5.50208,5.50286,5.50026,5.5014,193000000.0
2007-05-09 23:00:00,5.5013,5.50266,5.49995,5.50075,199000000.0
2007-05-09 23:15:00,5.50146,5.50177,5.49978,5.50079,184000000.0
2007-05-09 23:30:00,5.50024,5.50247,5.49968,5.50151,172000000.0
2007-05-09 23:45:00,5.50058,5.50278,5.50045,5.50145,213000000.0
2007-05-10 00:00:00,5.50211,5.50354,5.50097,5.50285,190000000.0
2007-05-10 00:15:00,5.50324,5.50431,5.50186,5.50431,210000000.0
2007-05-10 00:30:00,5.5027,5.50487,5.50222,5.50259,183000000.0
2007-05-10 00:45:00,5.50323,5.50442,5.50155,5.50258,215000000.0
2007-05-10 01:00:00,5.5032,5.50429,5.50166,5.5022,200000000.0
2007-05-10 01:15:00,5.5025,5.50292,5.49959,5.50033,204000000.0
2007-05-10 01:30:00,5.49952,5.50177,5.49888,5.50075,203000000.0
2007-05-10 01:45:00,5.50068,5.50082,5.49739,5.4984,216000000.0
2007-05-10 02:00:00,5.4988,5.50048,5.4983,5.49877,196000000.0
2007-05-10 02:15:00,5.4987,5.50114,5.49848,5.49946,211000000.0
2007-05-10 02:30:00,5.50074,5.50188,5.4994,5.5009,192000000.0
2007-05-10 02:45:00,5.50043,5.50135,5.49871,5.49963,188000000.0
2007-05-10 03:00:00,5.50062,5.50305,5.49924,5.50185,189000000.0
2007-05-10 03:15:00,5.50183,5.50291,5.49996,5.50123,205000000.0
2007-05-10 03:30:00,5.50098,5.50125,5.49709,5.49872,191000000.0
2007-05-10 03:45:00,5.49908,5.49927,5.49674,5.49857,195000000.0
2007-05-10 04:00:00,5.49717,5.49884,5.49656,5.49695,219000000.0
2007-05-10 04:15:00,5.49895,5.49895,5.4964,5.49872,214000000.0
2007-05-10 04:30:00,5.49802,5.49909,5.49684,5.49887,195000000.0
2007-05-10 04:45:00,5.49885,5.50122,5.49768,5.4998,194000000.0
2007-05-10 05:00:00,5.50046,5.50116,5.49921,5.50097,202000000.0
2007-05-10 05:15:00,5.50077,5.50301,5.5002,5.50096,179000000.0
2007-05-10 05:30:00,5.50175,5.50212,5.49926,5.50101,201000000.0
2007-05-10 05:45:00,5.50077,5.50334,5.50046,5.50154,210000000.0
2007-05-10 06:00:00,5.50188,5.50219,5.49891,5.49976,196000000.0
2007-05-10 06:15:00,5.50009,5.5004,5.49766,5.49904,212000000.0
2007-05-10 06:30:00,5.49935,5.50105,5.49755,5.49912,178000000.0
2007-05-10 06:45:00,5.49896,5.49952,5.4975,5.49767,200000000.0
2007-05-10 07:00:00,5.49889,5.49994,5.4975,5.49962,194000000.0
2007-05-10 07:15:00,5.49829,5.50068,5.49788,5.49881,218000000.0
2007-05-10 07:30:00,5.50045,5.50062,5.4967,5.49769,192000000.0
2007-05-10 07:45:00,5.49326,5.49673,5.49241,5.49579,198000000.0
2007-05-10 08:00:00,5.49529,5.49529,5.48779,5.48966,209000000.0
2007-05-10 08:15:00,5.49046,5.49268,5.48841,5.49105,199000000.0
2007-05-10 08:30:00,5.49051,5.49288,5.48715,5.48765,195000000.0
2007-05-10 08:45:00,5.48931,5.49191,5.48742,5.49191,214000000.0
2007-05-10 09:00:00,5.49144,5.49303,5.48898,5.48927,200000000.0
2007-05-10 09:15:00,5.48908,5.49324,5.48862,5.48952,208000000.0
2007-05-10 09:30:00,5.48971,5.4915,5.48805,5.49004,191000000.0
2007-05-10 09:45:00,5.4897,5.49164,5.48845,5.49021,203000000.0
2007-05-10 10:00:00,5.49031,5.49765,5.48873,5.49735,212000000.0
2007-05-10 10:15:00,5.49623,5.49744,5.49439,5.49578,203000000.0
2007-05-10 10:30:00,5.49624,5.49804,5.49371,5.49519,188000000.0
2007-05-10 10:45:00,5.49605,5.49712,5.49408,5.49619,192000000.0
2007-05-10 11:00:00,5.49612,5.50098,5.49426,5.50061,177000000.0
2007-05-10 11:15:00,5.50069,5.50572,5.49969,5.50371,217000000.0
2007-05-10 11:30:00,5.50324,5.50352,5.49759,5.49759,182000000.0
2007-05-10 11:45:00,5.49822,5.50045,5.49788,5.50006,195000000.0
2007-05-10 12:00:00,5.49887,5.50341,5.49822,5.50184,230000000.0
2007-05-10 12:15:00,5.50144,5.50528,5.50072,5.50197,182000000.0
2007-05-10 12:30:00,5.50301,5.50312,5.49914,5.50073,198000000.0
2007-05-10 12:45:00,5.50105,5.50113,5.49792,5.49839,205000000.0
2007-05-10 13:00:00,5.49958,5.50145,5.49741,5.50084,187000000.0
2007-05-10 13:15:00,5.50148,5.50231,5.49888,5.50143,200000000.0
2007-05-10 13:30:00,5.50154,5.50304,5.49964,5.50171,193000000.0
2007-05-10 13:45:00,5.50178,5.50324,5.49838,5.50217,188000000.0
2007-05-10 14:00:00,5.50215,5.50384,5.50051,5.50165,181000000.0
2007-05-10 14:15:00,5.50342,5.50357,5.49912,5.50044,175000000.0
2007-05-10 14:30:00,5.50053,5.50183,5.49438,5.49912,203000000.0
2007-05-10 14:45:00,5.50001,5.51248,5.49797,5.51165,237000000.0
2007-05-10 15:00:00,5.51075,5.51169,5.5052,5.5097,193000000.0
2007-05-10 15:15:00,5.50896,5.51551,5.50896,5.51334,195000000.0
2007-05-10 15:30:00,5.51316,5.51409,5.50822,5.5129,183000000.0
2007-05-10 15:45:00,5.51353,5.51436,5.50877,5.50989,187000000.0
2007-05-10 16:00:00,5.51054,5.51279,5.50847,5.5119,182000000.0
2007-05-10 16:15:00,5.51051,5.51315,5.50736,5.50867,198000000.0
2007-05-10 16:30:00,5.5093,5.51074,5.50744,5.50907,203000000.0
2007-05-10 16:45:00,5.50882,5.51082,5.50789,5.50926,199000000.0
2007-05-10 17:00:00,5.50889,5.50985,5.50607,5.50781,176000000.0
2007-05-10 17:15:00,5.5091,5.5137,5.50791,5.51158,191000000.0
2007-05-10 17:30:00,5.51213,5.51373,5.51066,5.5114,194000000.0
2007-05-10 17:45:00,5.51133,5.5117,5.50805,5.50886,195000000.0
2007-05-10 18:00:00,5.50894,5.51105,5.50763,5.50836,218000000.0
2007-05-10 18:15:00,5.50982,5.51235,5.50752,5.51172,228000000.0
2007-05-10 18:30:00,5.51139,5.51853,5.50989,5.51615,214000000.0
2007-05-10 18:45:00,5.51755,5.52188,5.51406,5.51937,195000000.0
2007-05-10 19:00:00,5.51899,5.52742,5.51762,5.52331,227000000.0
2007-05-10 19:15:00,5.52419,5.52767,5.52328,5.52618,176000000.0
2007-05-10 19:30:00,5.52659,5.52736,5.5236,5.52496,179000000.0
2007-05-10 19:45:00,5.52542,5.52771,5.52437,5.52486,196000000.0
2007-05-10 20:00:00,5.52503,5.5257,5.52162,5.52308,188000000.0
2007-05-10 20:15:00,5.5235,5.5249,5.52107,5.52211,179000000.0
2007-05-10 20:30:00,5.52169,5.52292,5.52038,5.52169,234000000.0
2007-05-10 20:45:00,5.52105,5.52307,5.52013,5.52238,199000000.0
2007-05-10 21:00:00,5.52132,5.52264,5.51932,5.52016,189000000.0
2007-05-10 21:15:00,5.5199,5.52207,5.51978,5.52124,201000000.0
2007-05-10 21:30:00,5.51986,5.52204,5.51846,5.51892,208000000.0
2007-05-10 21:45:00,5.51957,5.52069,5.51792,5.51951,231000000.0
2007-05-10 22:00:00,5.51952,5.52201,5.51846,5.52161,209000000.0
2007-05-10 22:15:00,5.52052,5.52212,5.51954,5.52033,215000000.0
2007-05-10 22:30:00,5.52002,5.52192,5.51978,5.52118,212000000.0
2007-05-10 22:45:00,5.52215,5.52226,5.51964,5.52056,193000000.0
2007-05-10 23:00:00,5.52194,5.52383,5.51963,5.52081,199000000.0
2007-05-10 23:15:00,5.52095,5.52195,5.51971,5.52103,184000000.0
2007-05-10 23:30:00,5.52117,5.52339,5.51999,5.52247,172000000.0
2007-05-10 23:45:00,5.5224,5.526,5.52237,5.52387,213000000.0
2007-05-11 00:00:00,5.52431,5.52683,5.52305,5.52574,190000000.0
2007-05-11 00:15:00,5.52655,5.52698,5.52286,5.52286,210000000.0
2007-05-11 00:30:00,5.52355,5.52529,5.52261,5.52342,183000000.0
2007-05-11 00:45:00,5.52391,5.52441,5.5215,5.52233,215000000.0
2007-05-11 01:00:00,5.52283,5.52331,5.52003,5.52172,200000000.0
2007-05-11 01:15:00,5.52175,5.52313,5.52063,5.52168,204000000.0
2007-05-11 01:30:00,5.52141,5.52461,5.52028,5.52444,203000000.0
2007-05-11 01:45:00,5.52438,5.52664,5.52273,5.52472,216000000.0
2007-05-11 02:00:00,5.52477,5.52748,5.52298,5.52606,196000000.0
2007-05-11 02:15:00,5.5267,5.52791,5.52389,5.52548,211000000.0
2007-05-11 02:30:00,5.52453,5.5284,5.52359,5.5284,192000000.0
2007-05-11 02:45:00,5.52741,5.52898,5.52656,5.52856,188000000.0
2007-05-11 03:00:00,5.52925,5.53021,5.5262,5.52646,189000000.0
2007-05-11 03:15:00,5.5269,5.52866,5.52467,5.52579,205000000.0
2007-05-11 03:30:00,5.52575,5.5272,5.52482,5.52592,191000000.0
2007-05-11 03:45:00,5.52605,5.52745,5.52258,5.52418,195000000.0
2007-05-11 04:00:00,5.52482,5.52488,5.52257,5.52347,219000000.0
2007-05-11 04:15:00,5.52437,5.52524,5.52119,5.52339,214000000.0
2007-05-11 04:30:00,5.52276,5.52467,5.52149,5.52352,195000000.0
2007-05-11 04:45:00,5.52438,5.52471,5.52132,5.52237,194000000.0
2007-05-11 05:00:00,5.52043,5.52268,5.52021,5.52196,202000000.0
2007-05-11 05:15:00,5.52288,5.52363,5.52105,5.52143,179000000.0
2007-05-11 05:30:00,5.52088,5.52354,5.52026,5.52172,201000000.0
2007-05-11 05:45:00,5.52199,5.52391,5.52101,5.52289,210000000.0
2007-05-11 06:00:00,5.52353,5.52425,5.52151,5.5231,196000000.0
2007-05-11 06:15:00,5.52243,5.52354,5.5209,5.52237,212000000.0
2007-05-11 06:30:00,5.52205,5.52321,5.52103,5.52135,178000000.0
2007-05-11 06:45:00,5.52123,5.52413,5.52106,5.52267,200000000.0
2007-05-11 07:00:00,5.52229,5.52472,5.52229,5.52306,194000000.0
2007-05-11 07:15:00,5.52399,5.52421,5.52199,5.52269,218000000.0
2007-05-11 07:30:00,5.52273,5.52546,5.51623,5.52419,192000000.0
2007-05-11 07:45:00,5.51493,5.525,5.51493,5.52311,198000000.0
2007-05-11 08:00:00,5.52332,5.524,5.51835,5.52034,209000000.0
2007-05-11 08:15:00,5.52027,5.52191,5.51917,5.52121,199000000.0
2007-05-11 08:30:00,5.52136,5.52304,5.51887,5.5229,195000000.0
2007-05-11 08:45:00,5.52281,5.52504,5.52167,5.52167,214000000.0
2007-05-11 09:00:00,5.52234,5.52385,5.52056,5.52188,200000000.0
2007-05-11 09:15:00,5.5237,5.52753,5.52132,5.52688,208000000.0
2007-05-11 09:30:00,5.52648,5.52854,5.52211,5.52211,191000000.0
2007-05-11 09:45:00,5.52246,5.52344,5.52028,5.52226,203000000.0
2007-05-11 10:00:00,5.52115,5.52339,5.52,5.52306,212000000.0
2007-05-11 10:15:00,5.52274,5.5243,5.51918,5.52091,203000000.0
2007-05-11 10:30:00,5.52011,5.52307,5.51932,5.52096,188000000.0
2007-05-11 10:45:00,5.52216,5.52389,5.52082,5.52231,192000000.0
2007-05-11 11:00:00,5.52237,5.52343,5.52107,5.52189,177000000.0
2007-05-11 11:15:00,5.52207,5.52398,5.52098,5.52198,217000000.0
2007-05-11 11:30:00,5.52209,5.52379,5.52021,5.52251,182000000.0
2007-05-11 11:45:00,5.52244,5.52349,5.52094,5.52231,195000000.0
2007-05-11 12:00:00,5.52177,5.52305,5.51975,5.52183,230000000.0
2007-05-11 12:15:00,5.52212,5.52331,5.52079,5.52216,182000000.0
2007-05-11 12:30:00,5.52122,5.52305,5.52049,5.52101,198000000.0
2007-05-11 12:45:00,5.52077,5.52219,5.51948,5.52138,205000000.0
2007-05-11 13:00:00,5.52181,5.52242,5.51871,5.51976,187000000.0
2007-05-11 13:15:00,5.51974,5.52147,5.51791,5.51862,200000000.0
2007-05-11 13:30:00,5.51823,5.5208,5.51817,5.51964,193000000.0
2007-05-11 13:45:00,5.51903,5.52122,5.51861,5.52046,188000000.0
2007-05-11 14:00:00,5.5187,5.52032,5.51611,5.51992,181000000.0
2007-05-11 14:15:00,5.51988,5.52024,5.51618,5.51697,175000000.0
2007-05-11 14:30:00,5.516,5.52264,5.51205,5.51919,203000000.0
2007-05-11 14:45:00,5.52152,5.52264,5.51448,5.51507,237000000.0
2007-05-11 15:00:00,5.51434,5.51628,5.51233,5.51468,193000000.0
2007-05-11 15:15:00,5.51453,5.51538,5.51041,5.51157,195000000.0
2007-05-11 15:30:00,5.51122,5.51219,5.50753,5.51001,183000000.0
2007-05-11 15:45:00,5.50909,5.51063,5.50749,5.51049,187000000.0
2007-05-11 16:00:00,5.50993,5.51154,5.50798,5.51018,182000000.0
2007-05-11 16:15:00,5.50909,5.51124,5.50456,5.50543,198000000.0
2007-05-11 16:30:00,5.50619,5.50659,5.50245,5.50419,203000000.0
2007-05-11 16:45:00,5.5036,5.50645,5.50119,5.50437,199000000.0
2007-05-11 17:00:00,5.50485,5.50728,5.50247,5.5042,176000000.0
2007-05-11 17:15:00,5.50297,5.50583,5.50187,5.50479,191000000.0
2007-05-11 17:30:00,5.50389,5.50552,5.50292,5.50435,194000000.0
2007-05-11 17:45:00,5.50488,5.50646,5.50369,5.50565,195000000.0
2007-05-11 18:00:00,5.50508,5.50684,5.50377,5.50496,218000000.0
2007-05-11 18:15:00,5.50467,5.50662,5.50307,5.50366,228000000.0
2007-05-11 18:30:00,5.50467,5.50814,5.50467,5.50779,214000000.0
2007-05-11 18:45:00,5.50811,5.50967,5.50556,5.50811,195000000.0
2007-05-11 19:00:00,5.50894,5.51004,5.50724,5.50876,227000000.0
2007-05-11 19:15:00,5.50873,5.50951,5.50436,5.50549,176000000.0
2007-05-11 19:30:00,5.50586,5.50671,5.50389,5.5044,179000000.0
2007-05-11 19:45:00,5.50451,5.50498,5.50309,5.50395,196000000.0
2007-05-11 20:00:00,5.50352,5.50482,5.50162,5.50249,188000000.0
2007-05-11 20:15:00,5.5024,5.50355,5.501,5.50213,179000000.0
2007-05-11 20:30:00,5.5014,5.50319,5.49998,5.50093,234000000.0
2007-05-11 20:45:00,5.5004,5.50254,5.50034,5.50209,199000000.0
2007-05-11 21:00:00,5.50124,5.50258,5.50001,5.5015,189000000.0
2007-05-11 21:15:00,5.50195,5.50305,5.50092,5.50228,201000000.0
2007-05-11 21:30:00,5.50209,5.50311,5.50008,5.50165,208000000.0
2007-05-11 21:45:00,5.50215,5.50278,5.49992,5.50151,231000000.0
2007-05-11 22:00:00,5.50006,5.50134,5.49915,5.50018,209000000.0
2007-05-11 22:15:00,5.5003,5.50208,5.49992,5.50207,215000000.0
2007-05-11 22:30:00,5.50195,5.50234,5.50055,5.50132,212000000.0
2007-05-11 22:45:00,5.50116,5.50383,5.50116,5.50244,193000000.0
2007-05-14 02:00:00,5.49678,5.4973,5.4942,5.49624,216000000.0
2007-05-14 02:15:00,5.49558,5.49657,5.49451,5.49574,203000000.0
2007-05-14 02:30:00,5.4961,5.49807,5.49529,5.49711,204000000.0
2007-05-14 02:45:00,5.49741,5.50024,5.49598,5.49809,200000000.0
2007-05-14 03:00:00,5.49892,5.50016,5.49756,5.4992,215000000.0
2007-05-14 03:15:00,5.49991,5.50032,5.49818,5.4987,183000000.0
2007-05-14 03:30:00,5.49957,5.49976,5.49644,5.49824,210000000.0
2007-05-14 03:45:00,5.49766,5.49815,5.49566,5.49672,190000000.0
2007-05-14 04:00:00,5.49656,5.49739,5.49431,5.49568,213000000.0
2007-05-14 04:15:00,5.49553,5.49637,5.4942,5.49502,172000000.0
2007-05-14 04:30:00,5.4953,5.49575,5.49372,5.49464,184000000.0
2007-05-14 04:45:00,5.49434,5.49537,5.49329,5.49495,199000000.0
2007-05-14 05:00:00,5.4941,5.4958,5.49364,5.49451,193000000.0
2007-05-14 05:15:00,5.49452,5.49516,5.49195,5.49437,212000000.0
2007-05-14 05:30:00,5.49347,5.49472,5.49229,5.49371,215000000.0
2007-05-14 05:45:00,5.49324,5.49477,5.49221,5.49345,209000000.0
2007-05-14 06:00:00,5.49301,5.49431,5.4921,5.49417,231000000.0
2007-05-14 06:15:00,5.49418,5.49512,5.49281,5.49442,208000000.0
2007-05-14 06:30:00,5.49474,5.49554,5.4931,5.49508,201000000.0
2007-05-14 06:45:00,5.49495,5.49515,5.49283,5.49331,189000000.0
2007-05-14 07:00:00,5.49401,5.49489,5.49258,5.49439,199000000.0
2007-05-14 07:15:00,5.49315,5.49452,5.49261,5.49388,234000000.0
2007-05-14 07:30:00,5.49292,5.49502,5.49273,5.49358,179000000.0
2007-05-14 07:45:00,5.49473,5.49662,5.49315,5.49492,188000000.0
2007-05-14 08:00:00,5.49479,5.49869,5.49381,5.49813,196000000.0
2007-05-14 08:15:00,5.49727,5.49908,5.49588,5.49673,179000000.0
2007-05-14 08:30:00,5.49673,5.50111,5.49552,5.50051,176000000.0
2007-05-14 08:45:00,5.50014,5.50053,5.4979,5.49887,227000000.0
2007-05-14 09:00:00,5.50023,5.50172,5.49885,5.50028,195000000.0
2007-05-14 09:15:00,5.50041,5.50332,5.49857,5.50229,214000000.0
2007-05-14 09:30:00,5.50137,5.50296,5.49609,5.49723,228000000.0
2007-05-14 09:45:00,5.4977,5.49843,5.49387,5.49456,218000000.0
2007-05-14 10:00:00,5.49507,5.49799,5.49351,5.49612,195000000.0
2007-05-14 10:15:00,5.49604,5.49682,5.49354,5.49484,194000000.0
2007-05-14 10:30:00,5.49589,5.49749,5.49452,5.49668,191000000.0
2007-05-14 10:45:00,5.49614,5.49762,5.49477,5.49708,176000000.0
2007-05-14 11:00:00,5.49695,5.49752,5.49414,5.49626,199000000.0
2007-05-14 11:15:00,5.49673,5.49768,5.49493,5.49743,203000000.0
2007-05-14 11:30:00,5.49656,5.49843,5.49582,5.49826,198000000.0
2007-05-14 11:45:00,5.49809,5.4981,5.49538,5.49663,182000000.0
2007-05-14 12:00:00,5.49739,5.4976,5.49296,5.49503,187000000.0
2007-05-14 12:15:00,5.49491,5.49587,5.49227,5.4924,183000000.0
2007-05-14 12:30:00,5.49272,5.49325,5.49007,5.49099,195000000.0
2007-05-14 12:45:00,5.49077,5.49284,5.48966,5.49228,193000000.0
2007-05-14 13:00:00,5.49156,5.49596,5.48897,5.48927,237000000.0
2007-05-14 13:15:00,5.48967,5.49159,5.48888,5.49041,203000000.0
2007-05-14 13:30:00,5.4908,5.49281,5.48937,5.49281,175000000.0
2007-05-14 13:45:00,5.49231,5.49332,5.49025,5.49123,181000000.0
2007-05-14 14:00:00,5.49235,5.49428,5.49016,5.49342,188000000.0
2007-05-14 14:15:00,5.49266,5.49589,5.49236,5.49491,193000000.0
2007-05-14 14:30:00,5.49571,5.49671,5.49406,5.49606,200000000.0
2007-05-14 14:45:00,5.49533,5.49721,5.49403,5.49607,187000000.0
2007-05-14 15:00:00,5.49696,5.49747,5.4937,5.4943,205000000.0
2007-05-14 15:15:00,5.49408,5.49538,5.49239,5.4938,198000000.0
2007-05-14 15:30:00,5.49362,5.49452,5.49165,5.49423,182000000.0
2007-05-14 15:45:00,5.49445,5.49482,5.49213,5.49391,230000000.0
2007-05-14 16:00:00,5.49376,5.49587,5.4925,5.49551,195000000.0
2007-05-14 16:15:00,5.4948,5.49773,5.49383,5.49611,182000000.0
2007-05-14 16:30:00,5.497,5.49976,5.49523,5.49843,217000000.0
2007-05-14 16:45:00,5.49674,5.49934,5.49667,5.49802,177000000.0
2007-05-14 17:00:00,5.49863,5.49921,5.49617,5.49921,192000000.0
2007-05-14 17:15:00,5.4988,5.4988,5.49361,5.49591,188000000.0
2007-05-14 17:30:00,5.49492,5.49813,5.49438,5.49438,203000000.0
2007-05-14 17:45:00,5.49567,5.4967,5.493,5.49609,212000000.0
2007-05-14 18:00:00,5.49614,5.49651,5.49394,5.49557,203000000.0
2007-05-14 18:15:00,5.4942,5.49662,5.4935,5.4954,191000000.0
2007-05-14 18:30:00,5.49461,5.4969,5.49393,5.49564,208000000.0
2007-05-14 18:45:00,5.49684,5.49684,5.49402,5.49468,200000000.0
2007-05-14 19:00:00,5.49558,5.49579,5.49244,5.49314,214000000.0
2007-05-14 19:15:00,5.49458,5.49458,5.4921,5.49379,195000000.0
2007-05-14 19:30:00,5.49233,5.49551,5.49213,5.49478,199000000.0
2007-05-14 19:45:00,5.49312,5.49602,5.49312,5.49464,209000000.0
2007-05-14 20:00:00,5.49437,5.49635,5.49352,5.49609,198000000.0
2007-05-14 20:15:00,5.49512,5.49625,5.49376,5.495,192000000.0
2007-05-14 20:30:00,5.4949,5.49666,5.49365,5.49494,218000000.0
2007-05-14 20:45:00,5.49624,5.49686,5.49417,5.49653,194000000.0
2007-05-14 21:00:00,5.49736,5.49736,5.49425,5.49429,200000000.0
2007-05-14 21:15:00,5.49431,5.49657,5.494,5.49606,178000000.0
2007-05-14 21:30:00,5.49576,5.49649,5.49405,5.49552,212000000.0
2007-05-14 21:45:00,5.49582,5.49615,5.49425,5.49527,196000000.0
2007-05-14 22:00:00,5.49585,5.49605,5.49369,5.49409,210000000.0
2007-05-14 22:15:00,5.49557,5.49578,5.49362,5.49413,201000000.0
2007-05-14 22:30:00,5.49403,5.49525,5.49332,5.49464,179000000.0
2007-05-14 22:45:00,5.49424,5.49619,5.49345,5.4944,202000000.0
2007-05-14 23:00:00,5.49483,5.49571,5.49371,5.49397,194000000.0
2007-05-14 23:15:00,5.4938,5.49614,5.4934,5.49614,195000000.0
2007-05-14 23:30:00,5.49553,5.49712,5.49495,5.49526,214000000.0
2007-05-14 23:45:00,5.49502,5.49667,5.495,5.49582,219000000.0
2007-05-15 00:00:00,5.49575,5.49738,5.49495,5.49596,195000000.0
2007-05-15 00:15:00,5.4957,5.49664,5.49506,5.49533,191000000.0
2007-05-15 00:30:00,5.49534,5.49649,5.49479,5.49586,205000000.0
2007-05-15 00:45:00,5.49584,5.49677,5.4952,5.49544,189000000.0
2007-05-15 01:00:00,5.49529,5.49715,5.49495,5.49655,188000000.0
2007-05-15 01:15:00,5.49498,5.49675,5.49465,5.49516,192000000.0
2007-05-15 01:30:00,5.49603,5.49672,5.49456,5.4954,211000000.0
2007-05-15 01:45:00,5.49628,5.49629,5.49335,5.49514,196000000.0
2007-05-15 02:00:00,5.49465,5.49594,5.49292,5.49444,216000000.0
2007-05-15 02:15:00,5.49451,5.49635,5.49357,5.49474,203000000.0
2007-05-15 02:30:00,5.49402,5.49656,5.494,5.49445,204000000.0
2007-05-15 02:45:00,5.49528,5.49673,5.4941,5.49582,200000000.0
2007-05-15 03:00:00,5.49557,5.49669,5.49498,5.49561,215000000.0
2007-05-15 03:15:00,5.49633,5.49695,5.49506,5.4952,183000000.0
2007-05-15 03:30:00,5.49486,5.4966,5.49315,5.49405,210000000.0
2007-05-15 03:45:00,5.49311,5.49482,5.4927,5.49345,190000000.0
2007-05-15 04:00:00,5.49325,5.4945,5.49208,5.49356,213000000.0
2007-05-15 04:15:00,5.49417,5.49505,5.49251,5.49448,172000000.0
2007-05-15 04:30:00,5.4945,5.49528,5.49315,5.49335,184000000.0
2007-05-15 04:45:00,5.49329,5.49517,5.49274,5.49404,199000000.0
2007-05-15 05:00:00,5.49303,5.49494,5.49303,5.4944,193000000.0
2007-05-15 05:15:00,5.49449,5.49519,5.49288,5.49346,212000000.0
2007-05-15 05:30:00,5.4934,5.49594,5.49303,5.49485,215000000.0
2007-05-15 05:45:00,5.49491,5.49642,5.494,5.49448,209000000.0
2007-05-15 06:00:00,5.4946,5.4963,5.49385,5.49492,231000000.0
2007-05-15 06:15:00,5.49496,5.4964,5.49369,5.49476,208000000.0
2007-05-15 06:30:00,5.49553,5.49592,5.49433,5.49568,201000000.0
2007-05-15 06:45:00,5.49544,5.49609,5.4942,5.4951,189000000.0
2007-05-15 07:00:00,5.49525,5.49587,5.49403,5.4948,199000000.0
2007-05-15 07:15:00,5.49473,5.49594,5.49338,5.49411,234000000.0
2007-05-15 07:30:00,5.494,5.49592,5.49285,5.49482,179000000.0
2007-05-15 07:45:00,5.49555,5.4983,5.49494,5.49719,188000000.0
2007-05-15 08:00:00,5.49823,5.49852,5.49419,5.49419,196000000.0
2007-05-15 08:15:00,5.49511,5.49559,5.49074,5.49218,179000000.0
2007-05-15 08:30:00,5.49051,5.4923,5.48796,5.49142,176000000.0
2007-05-15 08:45:00,5.49193,5.49325,5.49009,5.49125,227000000.0
2007-05-15 09:00:00,5.49173,5.4949,5.49005,5.49272,195000000.0
2007-05-15 09:15:00,5.49493,5.49953,5.49253,5.49814,214000000.0
2007-05-15 09:30:00,5.49766,5.50017,5.49503,5.49727,228000000.0
2007-05-15 09:45:00,5.49751,5.49822,5.49446,5.49595,218000000.0
2007-05-15 10:00:00,5.4962,5.49692,5.49419,5.49513,195000000.0
2007-05-15 10:15:00,5.49521,5.49745,5.49495,5.4974,194000000.0
2007-05-15 10:30:00,5.49761,5.49931,5.49578,5.49733,191000000.0
2007-05-15 10:45:00,5.49686,5.49873,5.49547,5.49756,176000000.0
2007-05-15 11:00:00,5.49626,5.49902,5.49557,5.49805,199000000.0
2007-05-15 11:15:00,5.49759,5.49883,5.49583,5.49754,203000000.0
2007-05-15 11:30:00,5.49766,5.49952,5.49474,5.49562,198000000.0
2007-05-15 11:45:00,5.49681,5.50053,5.49473,5.49835,182000000.0
2007-05-15 12:00:00,5.49894,5.50144,5.49734,5.5004,187000000.0
2007-05-15 12:15:00,5.49902,5.50208,5.49861,5.5001,183000000.0
2007-05-15 12:30:00,5.50066,5.5023,5.49917,5.50062,195000000.0
2007-05-15 12:45:00,5.49966,5.5018,5.49762,5.50025,193000000.0
2007-05-15 13:00:00,5.50166,5.50187,5.49721,5.49765,237000000.0
2007-05-15 13:15:00,5.49853,5.4996,5.4971,5.4996,203000000.0
2007-05-15 13:30:00,5.49773,5.50041,5.49773,5.49974,175000000.0
2007-05-15 13:45:00,5.49994,5.50059,5.49742,5.49833,181000000.0
2007-05-15 14:00:00,5.49892,5.5001,5.49593,5.49752,188000000.0
2007-05-15 14:15:00,5.49888,5.49888,5.49556,5.49671,193000000.0
2007-05-15 14:30:00,5.49695,5.4974,5.48741,5.48996,200000000.0
2007-05-15 14:45:00,5.49191,5.49244,5.48868,5.4912,187000000.0
2007-05-15 15:00:00,5.4898,5.49648,5.48853,5.49648,205000000.0
2007-05-15 15:15:00,5.49394,5.49734,5.49193,5.49734,198000000.0
2007-05-15 15:30:00,5.4972,5.49735,5.4936,5.49485,182000000.0
2007-05-15 15:45:00,5.49522,5.49644,5.49253,5.49542,230000000.0
2007-05-15 16:00:00,5.49553,5.49611,5.49279,5.49414,195000000.0
2007-05-15 16:15:00,5.49444,5.49485,5.49086,5.49137,182000000.0
2007-05-15 16:30:00,5.49159,5.49159,5.47667,5.48002,217000000.0
2007-05-15 16:45:00,5.47968,5.48017,5.47323,5.47602,177000000.0
2007-05-15 17:00:00,5.4751,5.47542,5.46947,5.47258,192000000.0
2007-05-15 17:15:00,5.47234,5.47555,5.47155,5.47198,188000000.0
2007-05-15 17:30:00,5.47235,5.47493,5.46981,5.47147,203000000.0
2007-05-15 17:45:00,5.47138,5.47317,5.46892,5.47317,212000000.0
2007-05-15 18:00:00,5.47309,5.47397,5.47045,5.47133,203000000.0
2007-05-15 18:15:00,5.471,5.47235,5.47007,5.47211,191000000.0
2007-05-15 18:30:00,5.47196,5.47401,5.47104,5.47389,208000000.0
2007-05-15 18:45:00,5.47447,5.47504,5.4717,5.4729,200000000.0
2007-05-15 19:00:00,5.4729,5.4749,5.47178,5.47477,214000000.0
2007-05-15 19:15:00,5.4749,5.47517,5.47152,5.47402,195000000.0
2007-05-15 19:30:00,5.47366,5.47701,5.47323,5.47621,199000000.0
2007-05-15 19:45:00,5.47612,5.47742,5.47494,5.47515,209000000.0
2007-05-15 20:00:00,5.4752,5.4764,5.47398,5.47486,198000000.0
2007-05-15 20:15:00,5.47601,5.4768,5.47414,5.4743,192000000.0
2007-05-15 20:30:00,5.47485,5.47713,5.47485,5.47554,218000000.0
2007-05-15 20:45:00,5.47603,5.47816,5.47477,5.47636,194000000.0
2007-05-15 21:00:00,5.47647,5.47927,5.47647,5.4778,200000000.0
2007-05-15 21:15:00,5.47846,5.4788,5.47655,5.47744,178000000.0
2007-05-15 21:30:00,5.47724,5.47839,5.47455,5.47566,212000000.0
2007-05-15 21:45:00,5.47546,5.4789,5.47542,5.47871,196000000.0
2007-05-15 22:00:00,5.47707,5.47897,5.47542,5.47855,210000000.0
2007-05-15 22:15:00,5.47591,5.47816,5.47455,5.47729,201000000.0
2007-05-15 22:30:00,5.47799,5.47834,5.47557,5.47701,179000000.0
2007-05-15 22:45:00,5.476,5.47851,5.4757,5.47624,202000000.0
2007-05-15 23:00:00,5.47692,5.47735,5.47476,5.47513,194000000.0
2007-05-15 23:15:00,5.47641,5.4771,5.47512,5.47667,195000000.0
2007-05-15 23:30:00,5.4759,5.47664,5.47413,5.47475,214000000.0
2007-05-15 23:45:00,5.47528,5.47643,5.47434,5.47538,219000000.0
2007-05-16 00:00:00,5.47579,5.47721,5.4745,5.47598,195000000.0
2007-05-16 00:15:00,5.47611,5.47656,5.4743,5.47525,191000000.0
2007-05-16 00:30:00,5.47546,5.47681,5.47491,5.47578,205000000.0
2007-05-16 00:45:00,5.47652,5.47745,5.47441,5.47514,189000000.0
2007-05-16 01:00:00,5.4753,5.47656,5.47482,5.47515,188000000.0
2007-05-16 01:15:00,5.47561,5.47697,5.47508,5.47603,192000000.0
2007-05-16 01:30:00,5.47657,5.47801,5.47565,5.47707,211000000.0
2007-05-16 01:45:00,5.47707,5.47783,5.47594,5.47594,196000000.0
2007-05-16 02:00:00,5.47655,5.4772,5.4743,5.47509,216000000.0
2007-05-16 02:15:00,5.47535,5.47668,5.47455,5.47561,203000000.0
2007-05-16 02:30:00,5.47565,5.47677,5.47453,5.47512,204000000.0
2007-05-16 02:45:00,5.47507,5.47723,5.47408,5.47578,200000000.0
2007-05-16 03:00:00,5.47531,5.47676,5.47482,5.47578,215000000.0
2007-05-16 03:15:00,5.47526,5.47669,5.47476,5.47565,183000000.0
2007-05-16 03:30:00,5.47631,5.47774,5.47546,5.47562,210000000.0
2007-05-16 03:45:00,5.47611,5.47778,5.47537,5.4773,190000000.0
2007-05-16 04:00:00,5.47734,5.47798,5.47516,5.47658,213000000.0
2007-05-16 04:15:00,5.47598,5.4768,5.47489,5.47638,172000000.0
2007-05-16 04:30:00,5.47658,5.47694,5.47471,5.47537,184000000.0
2007-05-16 04:45:00,5.47549,5.4768,5.47446,5.47521,199000000.0
2007-05-16 05:00:00,5.47526,5.47714,5.47493,5.47614,193000000.0
2007-05-16 05:15:00,5.47603,5.477,5.47479,5.47597,212000000.0
2007-05-16 05:30:00,5.47589,5.47712,5.4751,5.47597,215000000.0
2007-05-16 05:45:00,5.47633,5.47682,5.47515,5.47563,209000000.0
2007-05-16 06:00:00,5.47631,5.47705,5.47488,5.4758,231000000.0
2007-05-16 06:15:00,5.47535,5.4768,5.47404,5.4745,208000000.0
2007-05-16 06:30:00,5.47485,5.47605,5.47418,5.47447,201000000.0
2007-05-16 06:45:00,5.4745,5.47601,5.47248,5.47415,189000000.0
2007-05-16 07:00:00,5.47316,5.47416,5.47173,5.47416,199000000.0
2007-05-16 07:15:00,5.4742,5.4756,5.47241,5.47453,234000000.0
2007-05-16 07:30:00,5.47323,5.47478,5.47094,5.47183,179000000.0
2007-05-16 07:45:00,5.47278,5.4732,5.46943,5.4704,188000000.0
2007-05-16 08:00:00,5.47069,5.47274,5.46938,5.47218,196000000.0
2007-05-16 08:15:00,5.47322,5.47505,5.47188,5.47351,179000000.0
2007-05-16 08:30:00,5.47208,5.47414,5.46892,5.47044,176000000.0
2007-05-16 08:45:00,5.47049,5.47139,5.46811,5.46975,227000000.0
2007-05-16 09:00:00,5.46941,5.47312,5.46883,5.47291,195000000.0
2007-05-16 09:15:00,5.47152,5.47414,5.46884,5.46953,214000000.0
2007-05-16 09:30:00,5.47081,5.47258,5.46957,5.472,228000000.0
2007-05-16 09:45:00,5.47134,5.47475,5.47024,5.4735,218000000.0
2007-05-16 10:00:00,5.47358,5.4753,5.47221,5.47221,195000000.0
2007-05-16 10:15:00,5.47312,5.47445,5.47182,5.47285,194000000.0
2007-05-16 10:30:00,5.47264,5.47432,5.47141,5.47348,191000000.0
2007-05-16 10:45:00,5.47389,5.4743,5.47191,5.47255,176000000.0
2007-05-16 11:00:00,5.47312,5.47579,5.47224,5.47435,199000000.0
2007-05-16 11:15:00,5.47576,5.47671,5.47313,5.47671,203000000.0
2007-05-16 11:30:00,5.47519,5.47731,5.47399,5.47499,198000000.0
2007-05-16 11:45:00,5.47414,5.47641,5.47249,5.47326,182000000.0
2007-05-16 12:00:00,5.47447,5.47624,5.47299,5.47552,187000000.0
2007-05-16 12:15:00,5.47456,5.47655,5.47262,5.47474,183000000.0
2007-05-16 12:30:00,5.47494,5.47557,5.47252,5.47252,195000000.0
2007-05-16 12:45:00,5.47385,5.47549,5.47178,5.47389,193000000.0
2007-05-16 13:00:00,5.47383,5.47677,5.47212,5.47509,237000000.0
2007-05-16 13:15:00,5.47618,5.4784,5.47457,5.47721,203000000.0
2007-05-16 13:30:00,5.47585,5.48053,5.47546,5.4786,175000000.0
2007-05-16 13:45:00,5.47901,5.48312,5.47803,5.48137,181000000.0
2007-05-16 14:00:00,5.48063,5.48531,5.4805,5.48423,188000000.0
2007-05-16 14:15:00,5.48328,5.4848,5.48167,5.48358,193000000.0
2007-05-16 14:30:00,5.48176,5.48699,5.47997,5.48511,200000000.0
2007-05-16 14:45:00,5.48516,5.48707,5.4813,5.48409,187000000.0
2007-05-16 15:00:00,5.47982,5.48172,5.47749,5.48102,205000000.0
2007-05-16 15:15:00,5.48158,5.48631,5.48102,5.48505,198000000.0
2007-05-16 15:30:00,5.48381,5.48585,5.48182,5.48235,182000000.0
2007-05-16 15:45:00,5.48254,5.48456,5.48143,5.48282,230000000.0
2007-05-16 16:00:00,5.48325,5.48642,5.48106,5.48578,195000000.0
2007-05-16 16:15:00,5.48452,5.48632,5.48258,5.48381,182000000.0
2007-05-16 16:30:00,5.48378,5.48648,5.48359,5.48467,217000000.0
2007-05-16 16:45:00,5.4845,5.48654,5.48287,5.48441,177000000.0
2007-05-16 17:00:00,5.48438,5.50025,5.48349,5.49871,192000000.0
2007-05-16 17:15:00,5.49848,5.50089,5.49633,5.49977,188000000.0
2007-05-16 17:30:00,5.50172,5.5045,5.49874,5.50116,203000000.0
2007-05-16 17:45:00,5.50295,5.50641,5.50109,5.50503,212000000.0
2007-05-16 18:00:00,5.5058,5.51175,5.50408,5.5103,203000000.0
2007-05-16 18:15:00,5.51104,5.51114,5.50538,5.50776,191000000.0
2007-05-16 18:30:00,5.50804,5.50941,5.50612,5.50831,208000000.0
2007-05-16 18:45:00,5.50843,5.50968,5.50689,5.50689,200000000.0
2007-05-16 19:00:00,5.50812,5.50844,5.50504,5.50804,214000000.0
2007-05-16 19:15:00,5.50819,5.51073,5.50656,5.5094,195000000.0
2007-05-16 19:30:00,5.50914,5.51054,5.50718,5.5077,199000000.0
2007-05-16 19:45:00,5.50783,5.50917,5.50685,5.50798,209000000.0
2007-05-16 20:00:00,5.5082,5.5089,5.50615,5.50685,198000000.0
2007-05-16 20:15:00,5.50761,5.50794,5.50485,5.50626,192000000.0
2007-05-16 20:30:00,5.50625,5.50774,5.50404,5.50457,218000000.0
2007-05-16 20:45:00,5.50491,5.50729,5.50371,5.50494,194000000.0
2007-05-16 21:00:00,5.50514,5.50612,5.50317,5.50393,200000000.0
2007-05-16 21:15:00,5.50481,5.50648,5.50296,5.50569,178000000.0
2007-05-16 21:30:00,5.5063,5.50746,5.50497,5.50729,212000000.0
2007-05-16 21:45:00,5.50718,5.50785,5.50537,5.50628,196000000.0
2007-05-16 22:00:00,5.50681,5.50903,5.50587,5.50654,210000000.0
2007-05-16 22:15:00,5.50786,5.50875,5.50613,5.50787,201000000.0
2007-05-16 22:30:00,5.50659,5.50845,5.5059,5.50786,179000000.0
2007-05-16 22:45:00,5.50768,5.50885,5.50648,5.50775,202000000.0
2007-05-16 23:00:00,5.50744,5.50862,5.50593,5.50617,194000000.0
2007-05-16 23:15:00,5.50598,5.50607,5.5037,5.50563,195000000.0
2007-05-16 23:30:00,5.50454,5.50848,5.50454,5.50715,214000000.0
2007-05-16 23:45:00,5.50685,5.50846,5.5064,5.50685,219000000.0
2007-05-17 00:00:00,5.50723,5.50854,5.50652,5.50791,195000000.0
2007-05-17 00:15:00,5.50651,5.50834,5.50498,5.5063,191000000.0
2007-05-17 00:30:00,5.5063,5.50749,5.50462,5.50561,205000000.0
2007-05-17 00:45:00,5.50524,5.50698,5.50384,5.50448,189000000.0
2007-05-17 01:00:00,5.5054,5.50582,5.50351,5.50366,188000000.0
2007-05-17 01:15:00,5.50488,5.50568,5.50316,5.50494,192000000.0
2007-05-17 01:30:00,5.50459,5.50523,5.50325,5.50348,211000000.0
2007-05-17 01:45:00,5.5033,5.50548,5.50284,5.50516,196000000.0
2007-05-17 02:00:00,5.50478,5.50683,5.50374,5.50417,216000000.0
2007-05-17 02:15:00,5.50357,5.50562,5.50268,5.50401,203000000.0
2007-05-17 02:30:00,5.50314,5.50428,5.50107,5.50107,204000000.0
2007-05-17 02:45:00,5.50273,5.50376,5.50091,5.5024,200000000.0
2007-05-17 03:00:00,5.50185,5.50386,5.50173,5.50314,215000000.0
2007-05-17 03:15:00,5.50342,5.50458,5.50192,5.50351,183000000.0
2007-05-17 03:30:00,5.50342,5.50662,5.50277,5.50533,210000000.0
2007-05-17 03:45:00,5.50513,5.50588,5.50321,5.50508,190000000.0
2007-05-17 04:00:00,5.50515,5.50569,5.50321,5.50437,213000000.0
2007-05-17 04:15:00,5.5045,5.505,5.50262,5.50323,172000000.0
2007-05-17 04:30:00,5.50337,5.50505,5.50262,5.50411,184000000.0
2007-05-17 04:45:00,5.50431,5.50484,5.50281,5.50337,199000000.0
2007-05-17 05:00:00,5.50384,5.50477,5.50255,5.50409,193000000.0
2007-05-17 05:15:00,5.50393,5.50525,5.50294,5.50437,212000000.0
2007-05-17 05:30:00,5.50448,5.50548,5.50293,5.50344,215000000.0
2007-05-17 05:45:00,5.50341,5.50387,5.50165,5.50212,209000000.0
2007-05-17 06:00:00,5.50237,5.50329,5.50101,5.50104,231000000.0
2007-05-17 06:15:00,5.5015,5.50286,5.50023,5.5025,208000000.0
2007-05-17 06:30:00,5.5022,5.50324,5.50116,5.502,201000000.0
2007-05-17 06:45:00,5.50145,5.50359,5.50141,5.50294,189000000.0
2007-05-17 07:00:00,5.5026,5.50465,5.50223,5.50394,199000000.0
2007-05-17 07:15:00,5.50352,5.50476,5.50257,5.50423,234000000.0
2007-05-17 07:30:00,5.50459,5.5052,5.50135,5.50165,179000000.0
2007-05-17 07:45:00,5.50277,5.50581,5.50159,5.50362,188000000.0
2007-05-17 08:00:00,5.50411,5.5057,5.50213,5.50314,196000000.0
2007-05-17 08:15:00,5.50349,5.50495,5.50202,5.50415,179000000.0
2007-05-17 08:30:00,5.50458,5.50564,5.49915,5.50127,176000000.0
2007-05-17 08:45:00,5.49988,5.50138,5.49759,5.49915,227000000.0
2007-05-17 09:00:00,5.49959,5.50154,5.49761,5.50088,195000000.0
2007-05-17 09:15:00,5.50062,5.50145,5.49629,5.49812,214000000.0
2007-05-17 09:30:00,5.49792,5.5005,5.49614,5.49926,228000000.0
2007-05-17 09:45:00,5.50027,5.50042,5.49667,5.49865,218000000.0
2007-05-17 10:00:00,5.49914,5.50104,5.49748,5.50036,195000000.0
2007-05-17 10:15:00,5.49957,5.50163,5.49803,5.49961,194000000.0
2007-05-17 10:30:00,5.49823,5.5006,5.49774,5.49969,191000000.0
2007-05-17 10:45:00,5.49928,5.50091,5.49859,5.50047,176000000.0
2007-05-17 11:00:00,5.50027,5.5017,5.49885,5.50158,199000000.0
2007-05-17 11:15:00,5.50183,5.50299,5.49984,5.50259,203000000.0
2007-05-17 11:30:00,5.50251,5.50374,5.50119,5.50321,198000000.0
2007-05-17 11:45:00,5.5034,5.50458,5.50181,5.50412,182000000.0
2007-05-17 12:00:00,5.50384,5.50467,5.50178,5.50431,187000000.0
2007-05-17 12:15:00,5.50361,5.506,5.50283,5.50516,183000000.0
2007-05-17 12:30:00,5.50456,5.50751,5.50323,5.50676,195000000.0
2007-05-17 12:45:00,5.50632,5.50872,5.50441,5.50568,193000000.0
2007-05-17 13:00:00,5.50657,5.50951,5.50549,5.50925,237000000.0
2007-05-17 13:15:00,5.50948,5.51316,5.50742,5.50884,203000000.0
2007-05-17 13:30:00,5.50833,5.50961,5.5069,5.50703,175000000.0
2007-05-17 13:45:00,5.50867,5.51038,5.5061,5.50781,181000000.0
2007-05-17 14:00:00,5.50819,5.50835,5.50275,5.50728,188000000.0
2007-05-17 14:15:00,5.50869,5.51167,5.50695,5.51018,193000000.0
2007-05-17 14:30:00,5.50941,5.52013,5.50897,5.52013,200000000.0
2007-05-17 14:45:00,5.51849,5.52265,5.51706,5.51888,187000000.0
2007-05-17 15:00:00,5.51975,5.5234,5.51701,5.52245,205000000.0
2007-05-17 15:15:00,5.52249,5.52299,5.5187,5.5192,198000000.0
2007-05-17 15:30:00,5.51934,5.52176,5.51825,5.5191,182000000.0
2007-05-17 15:45:00,5.51912,5.52149,5.51764,5.51993,230000000.0
2007-05-17 16:00:00,5.52001,5.52368,5.51831,5.51894,195000000.0
2007-05-17 16:15:00,5.51903,5.52174,5.51757,5.51827,182000000.0
2007-05-17 16:30:00,5.51936,5.52068,5.51713,5.51944,217000000.0
2007-05-17 16:45:00,5.52019,5.52096,5.51735,5.51792,177000000.0
2007-05-17 17:00:00,5.51872,5.51927,5.51564,5.51681,192000000.0
2007-05-17 17:15:00,5.51618,5.51873,5.51582,5.51764,188000000.0
2007-05-17 17:30:00,5.51697,5.51904,5.51677,5.51798,203000000.0
2007-05-17 17:45:00,5.51891,5.51898,5.51585,5.51736,212000000.0
2007-05-17 18:00:00,5.5186,5.5206,5.5136,5.51397,203000000.0
2007-05-17 18:15:00,5.51426,5.5175,5.51307,5.51517,191000000.0
2007-05-17 18:30:00,5.51504,5.51722,5.51416,5.51607,208000000.0
2007-05-17 18:45:00,5.51705,5.51732,5.51434,5.51585,200000000.0
2007-05-17 19:00:00,5.51651,5.51733,5.51456,5.51708,214000000.0
2007-05-17 19:15:00,5.51647,5.51744,5.51485,5.51616,195000000.0
2007-05-17 19:30:00,5.51659,5.51921,5.51547,5.5188,199000000.0
2007-05-17 19:45:00,5.51869,5.51883,5.51596,5.51685,209000000.0
2007-05-17 20:00:00,5.51623,5.51752,5.51472,5.51604,198000000.0
2007-05-17 20:15:00,5.51581,5.51656,5.51447,5.51508,192000000.0
2007-05-17 20:30:00,5.51583,5.51656,5.51401,5.51442,218000000.0
2007-05-17 20:45:00,5.51424,5.51751,5.51424,5.51713,194000000.0
2007-05-17 21:00:00,5.51734,5.51786,5.51539,5.51693,200000000.0
2007-05-17 21:15:00,5.51712,5.51815,5.51563,5.51744,178000000.0
2007-05-17 21:30:00,5.51824,5.51878,5.51623,5.51746,212000000.0
2007-05-17 21:45:00,5.51592,5.51801,5.51577,5.51711,196000000.0
2007-05-17 22:00:00,5.51699,5.51792,5.51545,5.51665,210000000.0
2007-05-17 22:15:00,5.51684,5.51785,5.5156,5.51757,201000000.0
2007-05-17 22:30:00,5.51611,5.51824,5.51551,5.51769,179000000.0
2007-05-17 22:45:00,5.51754,5.51811,5.5157,5.51616,202000000.0
2007-05-17 23:00:00,5.51599,5.51746,5.51534,5.51624,194000000.0
2007-05-17 23:15:00,5.51648,5.51699,5.51525,5.51638,195000000.0
2007-05-17 23:30:00,5.5166,5.51772,5.51444,5.51525,214000000.0
2007-05-17 23:45:00,5.51505,5.5165,5.51418,5.51475,219000000.0
2007-05-18 00:00:00,5.51642,5.51705,5.51492,5.51621,195000000.0
2007-05-18 00:15:00,5.51585,5.51763,5.51564,5.51659,191000000.0
2007-05-18 00:30:00,5.51686,5.51731,5.51547,5.51578,205000000.0
2007-05-18 00:45:00,5.5167,5.51737,5.51516,5.51576,189000000.0
2007-05-18 01:00:00,5.51699,5.518,5.51541,5.51759,188000000.0
2007-05-18 01:15:00,5.5175,5.51825,5.51585,5.5164,192000000.0
2007-05-18 01:30:00,5.51679,5.51743,5.51534,5.51581,211000000.0
2007-05-18 01:45:00,5.51665,5.51677,5.51478,5.51553,196000000.0
2007-05-18 02:00:00,5.51643,5.51787,5.51549,5.51611,216000000.0
2007-05-18 02:15:00,5.51601,5.51749,5.51549,5.51633,203000000.0
2007-05-18 02:30:00,5.51635,5.51723,5.51495,5.51609,204000000.0
2007-05-18 02:45:00,5.51671,5.51827,5.51534,5.5172,200000000.0
2007-05-18 03:00:00,5.51742,5.51899,5.51608,5.51799,215000000.0
2007-05-18 03:15:00,5.51832,5.51899,5.51704,5.51739,183000000.0
2007-05-18 03:30:00,5.51744,5.51871,5.51677,5.51793,210000000.0
2007-05-18 03:45:00,5.51827,5.51915,5.51685,5.51908,190000000.0
2007-05-18 04:00:00,5.51877,5.51916,5.51765,5.518,213000000.0
2007-05-18 04:15:00,5.51794,5.52087,5.51761,5.51967,172000000.0
2007-05-18 04:30:00,5.52028,5.52204,5.51913,5.52035,184000000.0
2007-05-18 04:45:00,5.52147,5.52183,5.5196,5.52131,199000000.0
2007-05-18 05:00:00,5.52035,5.52135,5.51895,5.52016,193000000.0
2007-05-18 05:15:00,5.52016,5.52143,5.51833,5.5198,212000000.0
2007-05-18 05:30:00,5.51969,5.52117,5.51881,5.5198,215000000.0
2007-05-18 05:45:00,5.51988,5.52075,5.51878,5.51901,209000000.0
2007-05-18 06:00:00,5.51973,5.5204,5.51782,5.51901,231000000.0
2007-05-18 06:15:00,5.51948,5.51982,5.51802,5.51865,208000000.0
2007-05-18 06:30:00,5.51937,5.51978,5.51805,5.51858,201000000.0
2007-05-18 06:45:00,5.51785,5.52103,5.51785,5.51972,189000000.0
2007-05-18 07:00:00,5.5204,5.52166,5.51929,5.52157,199000000.0
2007-05-18 07:15:00,5.52175,5.52175,5.51926,5.52119,234000000.0
2007-05-18 07:30:00,5.52101,5.52272,5.51978,5.52125,179000000.0
2007-05-18 07:45:00,5.52035,5.52228,5.51869,5.52086,188000000.0
2007-05-18 08:00:00,5.52077,5.52138,5.51721,5.51777,196000000.0
2007-05-18 08:15:00,5.5177,5.51935,5.51636,5.51708,179000000.0
2007-05-18 08:30:00,5.51629,5.5203,5.51629,5.51849,176000000.0
2007-05-18 08:45:00,5.51914,5.51976,5.51411,5.51411,227000000.0
2007-05-18 09:00:00,5.51518,5.52189,5.51392,5.51978,195000000.0
2007-05-18 09:15:00,5.52118,5.52127,5.5184,5.51978,214000000.0
2007-05-18 09:30:00,5.5204,5.52052,5.51393,5.5172,228000000.0
2007-05-18 09:45:00,5.51734,5.51796,5.51342,5.51399,218000000.0
2007-05-18 10:00:00,5.51496,5.5171,5.50969,5.51136,195000000.0
2007-05-18 10:15:00,5.51006,5.51192,5.50913,5.51136,194000000.0
2007-05-18 10:30:00,5.51143,5.51684,5.51044,5.5134,191000000.0
2007-05-18 10:45:00,5.51338,5.5173,5.51107,5.51721,176000000.0
2007-05-18 11:00:00,5.5166,5.51776,5.51325,5.51654,199000000.0
2007-05-18 11:15:00,5.51725,5.51916,5.51497,5.51597,203000000.0
2007-05-18 11:30:00,5.51603,5.51774,5.51473,5.51639,198000000.0
2007-05-18 11:45:00,5.51676,5.52059,5.51577,5.51875,182000000.0
2007-05-18 12:00:00,5.51962,5.52084,5.51719,5.51888,187000000.0
2007-05-18 12:15:00,5.51897,5.52133,5.5178,5.51924,183000000.0
2007-05-18 12:30:00,5.52021,5.52461,5.51945,5.52277,195000000.0
2007-05-18 12:45:00,5.52399,5.52712,5.52061,5.52619,193000000.0
2007-05-18 13:00:00,5.52561,5.52698,5.52071,5.52318,237000000.0
2007-05-18 13:15:00,5.52276,5.52676,5.51934,5.52084,203000000.0
2007-05-18 13:30:00,5.52053,5.52615,5.51905,5.52471,175000000.0
2007-05-18 13:45:00,5.52389,5.5266,5.52027,5.52389,181000000.0
2007-05-18 14:00:00,5.5237,5.52467,5.51947,5.52261,188000000.0
2007-05-18 14:15:00,5.52386,5.52509,5.52203,5.52325,193000000.0
2007-05-18 14:30:00,5.52277,5.52395,5.51983,5.52189,200000000.0
2007-05-18 14:45:00,5.52106,5.52476,5.52093,5.52325,187000000.0
2007-05-18 15:00:00,5.52314,5.52406,5.52007,5.52102,205000000.0
2007-05-18 15:15:00,5.52108,5.52402,5.52021,5.52177,198000000.0
2007-05-18 15:30:00,5.52294,5.52439,5.52193,5.52309,182000000.0
2007-05-18 15:45:00,5.52416,5.52445,5.52006,5.52116,230000000.0
2007-05-18 16:00:00,5.52177,5.52539,5.51626,5.51777,195000000.0
2007-05-18 16:15:00,5.51773,5.52111,5.5148,5.51671,182000000.0
2007-05-18 16:30:00,5.51643,5.52006,5.51426,5.51793,217000000.0
2007-05-18 16:45:00,5.51864,5.51989,5.51607,5.5173,177000000.0
2007-05-18 17:00:00,5.51758,5.51758,5.50665,5.50892,192000000.0
2007-05-18 17:15:00,5.50937,5.51037,5.50575,5.50758,188000000.0
2007-05-18 17:30:00,5.50828,5.50983,5.50496,5.50853,203000000.0
2007-05-18 17:45:00,5.50878,5.51134,5.50748,5.51015,212000000.0
2007-05-18 18:00:00,5.51061,5.5141,5.50997,5.51082,203000000.0
2007-05-18 18:15:00,5.51118,5.51255,5.51001,5.51164,191000000.0
2007-05-18 18:30:00,5.50996,5.51204,5.50876,5.50988,208000000.0
2007-05-18 18:45:00,5.51031,5.51093,5.50754,5.50911,200000000.0
2007-05-18 19:00:00,5.51009,5.51202,5.5087,5.5115,214000000.0
2007-05-18 19:15:00,5.51018,5.5128,5.50852,5.51087,195000000.0
2007-05-18 19:30:00,5.5117,5.51267,5.51024,5.51127,199000000.0
2007-05-18 19:45:00,5.51191,5.51286,5.51034,5.51113,209000000.0
2007-05-18 20:00:00,5.51138,5.51263,5.50985,5.51055,198000000.0
2007-05-18 20:15:00,5.51016,5.51215,5.50964,5.5114,192000000.0
2007-05-18 20:30:00,5.51095,5.51208,5.50935,5.51026,218000000.0
2007-05-18 20:45:00,5.51155,5.5121,5.5094,5.51131,194000000.0
2007-05-18 21:00:00,5.51166,5.51331,5.51008,5.51082,200000000.0
2007-05-18 21:15:00,5.51205,5.51251,5.50894,5.51058,178000000.0
2007-05-18 21:30:00,5.50971,5.5118,5.50919,5.5096,212000000.0
2007-05-18 21:45:00,5.50982,5.51134,5.50867,5.50941,196000000.0
2007-05-18 22:00:00,5.51033,5.51147,5.50847,5.51006,210000000.0
2007-05-18 22:15:00,5.5105,5.51188,5.50801,5.50907,201000000.0
2007-05-18 22:30:00,5.51068,5.51306,5.50959,5.51209,179000000.0
2007-05-18 22:45:00,5.51183,5.51301,5.51045,5.5112,202000000.0
2007-05-21 02:00:00,5.50605,5.50685,5.50415,5.50595,216000000.0
2007-05-21 02:15:00,5.50577,5.50825,5.50441,5.50692,203000000.0
2007-05-21 02:30:00,5.50706,5.50756,5.50503,5.50593,204000000.0
2007-05-21 02:45:00,5.50672,5.50878,5.50508,5.50733,200000000.0
2007-05-21 03:00:00,5.50847,5.51015,5.50636,5.50743,215000000.0
2007-05-21 03:15:00,5.50641,5.5092,5.50532,5.50885,183000000.0
2007-05-21 03:30:00,5.50829,5.50963,5.50654,5.50752,210000000.0
2007-05-21 03:45:00,5.50721,5.50856,5.50588,5.50736,190000000.0
2007-05-21 04:00:00,5.50629,5.50847,5.50549,5.50737,213000000.0
2007-05-21 04:15:00,5.50678,5.5086,5.50613,5.50697,172000000.0
2007-05-21 04:30:00,5.50791,5.50902,5.50678,5.5081,184000000.0
2007-05-21 04:45:00,5.50791,5.50914,5.50606,5.50801,199000000.0
2007-05-21 05:00:00,5.50677,5.50999,5.50636,5.50931,193000000.0
2007-05-21 05:15:00,5.50969,5.50979,5.50677,5.50763,212000000.0
2007-05-21 05:30:00,5.50791,5.51105,5.5065,5.50768,215000000.0
2007-05-21 05:45:00,5.50846,5.50938,5.50724,5.50791,209000000.0
2007-05-21 06:00:00,5.50877,5.50954,5.50724,5.50747,231000000.0
2007-05-21 06:15:00,5.50825,5.50925,5.50723,5.5075,208000000.0
2007-05-21 06:30:00,5.50823,5.50905,5.50607,5.50801,201000000.0
2007-05-21 06:45:00,5.50774,5.50919,5.50737,5.50833,189000000.0
2007-05-21 07:00:00,5.508,5.50885,5.50607,5.508,199000000.0
2007-05-21 07:15:00,5.50823,5.50866,5.50667,5.50738,234000000.0
2007-05-21 07:30:00,5.50805,5.51851,5.50745,5.51018,179000000.0
2007-05-21 07:45:00,5.50985,5.51005,5.50696,5.50859,188000000.0
2007-05-21 08:00:00,5.50918,5.50988,5.50745,5.50774,196000000.0
2007-05-21 08:15:00,5.5085,5.50941,5.50736,5.50892,179000000.0
2007-05-21 08:30:00,5.50898,5.50983,5.50725,5.50963,176000000.0
2007-05-21 08:45:00,5.50908,5.51369,5.50823,5.51369,227000000.0
2007-05-21 09:00:00,5.51302,5.51337,5.51075,5.51197,195000000.0
2007-05-21 09:15:00,5.51203,5.51458,5.51088,5.51376,214000000.0
2007-05-21 09:30:00,5.51294,5.51498,5.5113,5.51385,228000000.0
2007-05-21 09:45:00,5.5133,5.51551,5.51121,5.51391,218000000.0
2007-05-21 10:00:00,5.51411,5.51428,5.51144,5.51298,195000000.0
2007-05-21 10:15:00,5.51315,5.51412,5.51124,5.51412,194000000.0
2007-05-21 10:30:00,5.5138,5.51418,5.5104,5.5121,191000000.0
2007-05-21 10:45:00,5.51051,5.5126,5.50991,5.51204,176000000.0
2007-05-21 11:00:00,5.51247,5.51402,5.51057,5.5136,199000000.0
2007-05-21 11:15:00,5.51343,5.51468,5.51186,5.51302,203000000.0
2007-05-21 11:30:00,5.5144,5.51866,5.51281,5.51833,198000000.0
2007-05-21 11:45:00,5.5177,5.52239,5.51726,5.52041,182000000.0
2007-05-21 12:00:00,5.51985,5.5225,5.51912,5.52237,187000000.0
2007-05-21 12:15:00,5.52195,5.52628,5.52099,5.5261,183000000.0
2007-05-21 12:30:00,5.52519,5.53947,5.52449,5.53565,195000000.0
2007-05-21 12:45:00,5.53772,5.53899,5.53466,5.53636,193000000.0
2007-05-21 13:00:00,5.53591,5.53737,5.53349,5.53611,237000000.0
2007-05-21 13:15:00,5.53415,5.53879,5.53357,5.53711,203000000.0
2007-05-21 13:30:00,5.53744,5.53974,5.53581,5.53741,175000000.0
2007-05-21 13:45:00,5.53707,5.53791,5.53499,5.53646,181000000.0
2007-05-21 14:00:00,5.53673,5.53878,5.53577,5.53878,188000000.0
2007-05-21 14:15:00,5.53818,5.54117,5.53529,5.53715,193000000.0
2007-05-21 14:30:00,5.53628,5.53736,5.53311,5.53686,200000000.0
2007-05-21 14:45:00,5.53667,5.5391,5.53516,5.53854,187000000.0
2007-05-21 15:00:00,5.53856,5.53994,5.53602,5.5389,205000000.0
2007-05-21 15:15:00,5.53856,5.5406,5.53664,5.53674,198000000.0
2007-05-21 15:30:00,5.53793,5.53949,5.53641,5.53834,182000000.0
2007-05-21 15:45:00,5.53855,5.53923,5.53657,5.53778,230000000.0
2007-05-21 16:00:00,5.53856,5.53856,5.53566,5.5379,195000000.0
2007-05-21 16:15:00,5.53697,5.53921,5.53524,5.53601,182000000.0
2007-05-21 16:30:00,5.53753,5.53833,5.53455,5.53519,217000000.0
2007-05-21 16:45:00,5.53538,5.53718,5.53192,5.53361,177000000.0
2007-05-21 17:00:00,5.53175,5.53458,5.53094,5.53352,192000000.0
2007-05-21 17:15:00,5.53422,5.53491,5.53097,5.53203,188000000.0
2007-05-21 17:30:00,5.53264,5.53593,5.53107,5.53565,203000000.0
2007-05-21 17:45:00,5.53558,5.53625,5.5323,5.53288,212000000.0
2007-05-21 18:00:00,5.53348,5.53373,5.5299,5.53156,203000000.0
2007-05-21 18:15:00,5.53021,5.5322,5.52952,5.53139,191000000.0
2007-05-21 18:30:00,5.53204,5.53344,5.52962,5.53143,208000000.0
2007-05-21 18:45:00,5.53236,5.53272,5.5283,5.52993,200000000.0
2007-05-21 19:00:00,5.52982,5.53086,5.52724,5.52959,214000000.0
2007-05-21 19:15:00,5.52943,5.53062,5.52821,5.53038,195000000.0
2007-05-21 19:30:00,5.53058,5.53096,5.5285,5.52985,199000000.0
2007-05-21 19:45:00,5.5288,5.53003,5.52738,5.52866,209000000.0
2007-05-21 20:00:00,5.52931,5.52977,5.52708,5.52812,198000000.0
2007-05-21 20:15:00,5.5281,5.52993,5.52717,5.5283,192000000.0
2007-05-21 20:30:00,5.52881,5.53028,5.52723,5.5287,218000000.0
2007-05-21 20:45:00,5.52736,5.52907,5.5257,5.52803,194000000.0
2007-05-21 21:00:00,5.52771,5.52991,5.5274,5.52825,200000000.0
2007-05-21 21:15:00,5.52826,5.53023,5.52756,5.52778,178000000.0
2007-05-21 21:30:00,5.52834,5.53,5.52733,5.52796,212000000.0
2007-05-21 21:45:00,5.52823,5.52881,5.52595,5.52711,196000000.0
2007-05-21 22:00:00,5.52656,5.52979,5.52656,5.52935,210000000.0
2007-05-21 22:15:00,5.5288,5.53034,5.52816,5.52839,201000000.0
2007-05-21 22:30:00,5.52792,5.52927,5.52654,5.52793,179000000.0
2007-05-21 22:45:00,5.52757,5.52905,5.52623,5.52699,202000000.0
2007-05-21 23:00:00,5.52795,5.52863,5.52655,5.52783,194000000.0
2007-05-21 23:15:00,5.52836,5.53001,5.52703,5.53,195000000.0
2007-05-21 23:30:00,5.52927,5.53127,5.52906,5.53056,214000000.0
2007-05-21 23:45:00,5.5312,5.53148,5.52835,5.52905,219000000.0
2007-05-22 00:00:00,5.52896,5.5306,5.52819,5.52959,195000000.0
2007-05-22 00:15:00,5.52978,5.52989,5.52675,5.52744,191000000.0
2007-05-22 00:30:00,5.52725,5.52894,5.52632,5.52805,205000000.0
2007-05-22 00:45:00,5.52831,5.52965,5.52663,5.5285,189000000.0
2007-05-22 01:00:00,5.52838,5.52974,5.52747,5.52856,188000000.0
2007-05-22 01:15:00,5.5282,5.53032,5.52761,5.52855,192000000.0
2007-05-22 01:30:00,5.52884,5.5312,5.52782,5.53045,211000000.0
2007-05-22 01:45:00,5.53012,5.53092,5.52855,5.53036,196000000.0
2007-05-22 02:00:00,5.52979,5.53169,5.52873,5.53126,216000000.0
2007-05-22 02:15:00,5.53142,5.53159,5.52911,5.52988,203000000.0
2007-05-22 02:30:00,5.53029,5.53145,5.52943,5.53114,204000000.0
2007-05-22 02:45:00,5.53044,5.53253,5.53044,5.53226,200000000.0
2007-05-22 03:00:00,5.53199,5.53293,5.53028,5.53288,215000000.0
2007-05-22 03:15:00,5.53243,5.53385,5.53153,5.53195,183000000.0
2007-05-22 03:30:00,5.5317,5.53411,5.53162,5.53307,210000000.0
2007-05-22 03:45:00,5.53337,5.53446,5.53221,5.53259,190000000.0
2007-05-22 04:00:00,5.53235,5.53359,5.53169,5.53235,213000000.0
2007-05-22 04:15:00,5.53313,5.5333,5.53175,5.53256,172000000.0
2007-05-22 04:30:00,5.53253,5.53368,5.53203,5.5328,184000000.0
2007-05-22 04:45:00,5.53231,5.53386,5.53149,5.53289,199000000.0
2007-05-22 05:00:00,5.53278,5.53457,5.53265,5.53379,193000000.0
2007-05-22 05:15:00,5.53369,5.53417,5.53248,5.53322,212000000.0
2007-05-22 05:30:00,5.53332,5.5344,5.53222,5.5335,215000000.0
2007-05-22 05:45:00,5.53376,5.53471,5.53273,5.53301,209000000.0
2007-05-22 06:00:00,5.53382,5.53465,5.53193,5.53323,231000000.0
2007-05-22 06:15:00,5.53321,5.53368,5.52948,5.53292,208000000.0
2007-05-22 06:30:00,5.53334,5.53353,5.53147,5.53281,201000000.0
2007-05-22 06:45:00,5.53296,5.53383,5.53152,5.53313,189000000.0
2007-05-22 07:00:00,5.53338,5.53365,5.53153,5.53218,199000000.0
2007-05-22 07:15:00,5.5328,5.53322,5.52886,5.53295,234000000.0
2007-05-22 07:30:00,5.53209,5.53689,5.52829,5.53039,179000000.0
2007-05-22 07:45:00,5.53018,5.53122,5.52743,5.5289,188000000.0
2007-05-22 08:00:00,5.5267,5.52907,5.52585,5.52767,196000000.0
2007-05-22 08:15:00,5.52814,5.52933,5.52495,5.52684,179000000.0
2007-05-22 08:30:00,5.5272,5.52835,5.52399,5.52725,176000000.0
2007-05-22 08:45:00,5.52741,5.5282,5.52517,5.52526,227000000.0
2007-05-22 09:00:00,5.52608,5.52873,5.52479,5.52786,195000000.0
2007-05-22 09:15:00,5.52823,5.53212,5.52701,5.53035,214000000.0
2007-05-22 09:30:00,5.53141,5.53358,5.52999,5.53204,228000000.0
2007-05-22 09:45:00,5.53163,5.53221,5.5292,5.52945,218000000.0
2007-05-22 10:00:00,5.53092,5.53151,5.52821,5.53066,195000000.0
2007-05-22 10:15:00,5.53069,5.53148,5.52818,5.53049,194000000.0
2007-05-22 10:30:00,5.53021,5.53097,5.5284,5.52892,191000000.0
2007-05-22 10:45:00,5.53067,5.53067,5.52613,5.52713,176000000.0
2007-05-22 11:00:00,5.52712,5.5306,5.52649,5.5306,199000000.0
2007-05-22 11:15:00,5.53022,5.5334,5.52888,5.53282,203000000.0
2007-05-22 11:30:00,5.53334,5.53662,5.53188,5.53515,198000000.0
2007-05-22 11:45:00,5.53611,5.53891,5.53451,5.5353,182000000.0
2007-05-22 12:00:00,5.53465,5.54026,5.53321,5.5382,187000000.0
2007-05-22 12:15:00,5.5381,5.53949,5.53665,5.53813,183000000.0
2007-05-22 12:30:00,5.53767,5.53796,5.53468,5.5365,195000000.0
2007-05-22 12:45:00,5.53585,5.53755,5.53486,5.53655,193000000.0
2007-05-22 13:00:00,5.53617,5.53883,5.53444,5.5385,237000000.0
2007-05-22 13:15:00,5.5375,5.53881,5.53601,5.53697,203000000.0
2007-05-22 13:30:00,5.53781,5.53848,5.53587,5.53706,175000000.0
2007-05-22 13:45:00,5.53768,5.53856,5.53541,5.53608,181000000.0
2007-05-22 14:00:00,5.53663,5.53688,5.53207,5.53368,188000000.0
2007-05-22 14:15:00,5.5339,5.53469,5.53129,5.53139,193000000.0
2007-05-22 14:30:00,5.53228,5.53475,5.53112,5.53427,200000000.0
2007-05-22 14:45:00,5.53312,5.53523,5.5323,5.53345,187000000.0
2007-05-22 15:00:00,5.5337,5.53478,5.53188,5.53424,205000000.0
2007-05-22 15:15:00,5.53301,5.53575,5.53301,5.53364,198000000.0
2007-05-22 15:30:00,5.53467,5.53605,5.53332,5.5352,182000000.0
2007-05-22 15:45:00,5.53568,5.53651,5.53362,5.53392,230000000.0
2007-05-22 16:00:00,5.5344,5.53553,5.52986,5.53323,195000000.0
2007-05-22 16:15:00,5.53166,5.53274,5.52581,5.52632,182000000.0
2007-05-22 16:30:00,5.52731,5.52952,5.52564,5.52818,217000000.0
2007-05-22 16:45:00,5.52696,5.53058,5.52657,5.52955,177000000.0
2007-05-22 17:00:00,5.52955,5.53027,5.52819,5.52986,192000000.0
2007-05-22 17:15:00,5.52979,5.53338,5.5286,5.53251,188000000.0
2007-05-22 17:30:00,5.53089,5.53268,5.52945,5.53129,203000000.0
2007-05-22 17:45:00,5.53039,5.53231,5.52843,5.52857,212000000.0
2007-05-22 18:00:00,5.52924,5.53213,5.52896,5.53068,203000000.0
2007-05-22 18:15:00,5.53144,5.53338,5.52951,5.53285,191000000.0
2007-05-22 18:30:00,5.53321,5.53333,5.53011,5.53152,208000000.0
2007-05-22 18:45:00,5.53247,5.53361,5.53137,5.53345,200000000.0
2007-05-22 19:00:00,5.533,5.53455,5.53233,5.5324,214000000.0
2007-05-22 19:15:00,5.53437,5.53442,5.53154,5.53374,195000000.0
2007-05-22 19:30:00,5.53343,5.53409,5.53167,5.53333,199000000.0
2007-05-22 19:45:00,5.53297,5.53372,5.53158,5.5329,209000000.0
2007-05-22 20:00:00,5.53233,5.53407,5.53156,5.53256,198000000.0
2007-05-22 20:15:00,5.53381,5.53381,5.5317,5.53283,192000000.0
2007-05-22 20:30:00,5.53215,5.53439,5.53167,5.53385,218000000.0
2007-05-22 20:45:00,5.53238,5.53344,5.53115,5.53257,194000000.0
2007-05-22 21:00:00,5.53339,5.53555,5.53173,5.53538,200000000.0
2007-05-22 21:15:00,5.53175,5.53448,5.53155,5.53407,178000000.0
2007-05-22 21:30:00,5.53266,5.53466,5.53224,5.53391,212000000.0
2007-05-22 21:45:00,5.53353,5.53501,5.53245,5.53488,196000000.0
2007-05-22 22:00:00,5.53382,5.53509,5.53274,5.53405,210000000.0
2007-05-22 22:15:00,5.53456,5.53522,5.53162,5.53471,201000000.0
2007-05-22 22:30:00,5.5331,5.53585,5.53095,5.53481,179000000.0
2007-05-22 22:45:00,5.53535,5.53582,5.53375,5.53556,202000000.0
2007-05-22 23:00:00,5.53544,5.53575,5.53277,5.53361,194000000.0
2007-05-22 23:15:00,5.53304,5.53497,5.53256,5.5336,195000000.0
2007-05-22 23:30:00,5.53406,5.53517,5.53305,5.53356,214000000.0
2007-05-22 23:45:00,5.53441,5.53519,5.5332,5.5337,219000000.0
2007-05-23 00:00:00,5.53398,5.53497,5.53294,5.53495,195000000.0
2007-05-23 00:15:00,5.53419,5.5352,5.53348,5.53463,191000000.0
2007-05-23 00:30:00,5.5348,5.53525,5.53316,5.53357,205000000.0
2007-05-23 00:45:00,5.53354,5.53466,5.53284,5.53366,189000000.0
2007-05-23 01:00:00,5.53386,5.53481,5.53283,5.53416,188000000.0
2007-05-23 01:15:00,5.53348,5.53557,5.53322,5.53557,192000000.0
2007-05-23 01:30:00,5.53391,5.53501,5.53308,5.53389,211000000.0
2007-05-23 01:45:00,5.53315,5.5345,5.5328,5.53375,196000000.0
2007-05-23 02:00:00,5.53339,5.53504,5.53205,5.53347,216000000.0
2007-05-23 02:15:00,5.53371,5.53414,5.53143,5.53231,203000000.0
2007-05-23 02:30:00,5.53236,5.53373,5.53088,5.53235,204000000.0
2007-05-23 02:45:00,5.53285,5.53555,5.53183,5.53426,200000000.0
2007-05-23 03:00:00,5.53384,5.53581,5.53298,5.53501,215000000.0
2007-05-23 03:15:00,5.53473,5.53625,5.53435,5.53561,183000000.0
2007-05-23 03:30:00,5.53577,5.53646,5.53337,5.53432,210000000.0
2007-05-23 03:45:00,5.53356,5.53589,5.53345,5.53351,190000000.0
2007-05-23 04:00:00,5.53451,5.53545,5.53353,5.53444,213000000.0
2007-05-23 04:15:00,5.53495,5.53499,5.53263,5.53328,172000000.0
2007-05-23 04:30:00,5.53365,5.53436,5.53203,5.53331,184000000.0
2007-05-23 04:45:00,5.53303,5.53307,5.52992,5.53157,199000000.0
2007-05-23 05:00:00,5.5309,5.53285,5.53054,5.53189,193000000.0
2007-05-23 05:15:00,5.53209,5.53298,5.53083,5.53169,212000000.0
2007-05-23 05:30:00,5.53198,5.53312,5.52973,5.53119,215000000.0
2007-05-23 05:45:00,5.53143,5.533,5.53039,5.53186,209000000.0
2007-05-23 06:00:00,5.53092,5.53469,5.53043,5.53336,231000000.0
2007-05-23 06:15:00,5.53295,5.53375,5.53139,5.53237,208000000.0
2007-05-23 06:30:00,5.53272,5.53273,5.53062,5.53094,201000000.0
2007-05-23 06:45:00,5.53058,5.53235,5.53058,5.53161,189000000.0
2007-05-23 07:00:00,5.53086,5.53248,5.53037,5.53189,199000000.0
2007-05-23 07:15:00,5.53181,5.532,5.52891,5.53083,234000000.0
2007-05-23 07:30:00,5.53165,5.53587,5.52987,5.5319,179000000.0
2007-05-23 07:45:00,5.53109,5.53197,5.52904,5.5303,188000000.0
2007-05-23 08:00:00,5.53038,5.5333,5.52879,5.53229,196000000.0
2007-05-23 08:15:00,5.53115,5.53339,5.53042,5.53114,179000000.0
2007-05-23 08:30:00,5.53118,5.53282,5.52962,5.5317,176000000.0
2007-05-23 08:45:00,5.53275,5.53477,5.5312,5.53477,227000000.0
2007-05-23 09:00:00,5.53349,5.53608,5.53064,5.53525,195000000.0
2007-05-23 09:15:00,5.53471,5.53715,5.53366,5.53615,214000000.0
2007-05-23 09:30:00,5.5366,5.53796,5.53492,5.53711,228000000.0
2007-05-23 09:45:00,5.53717,5.54773,5.53717,5.5445,218000000.0
2007-05-23 10:00:00,5.54372,5.54824,5.54344,5.5467,195000000.0
2007-05-23 10:15:00,5.5463,5.54883,5.54511,5.54815,194000000.0
2007-05-23 10:30:00,5.54838,5.54838,5.54436,5.5455,191000000.0
2007-05-23 10:45:00,5.5463,5.54641,5.54166,5.54388,176000000.0
2007-05-23 11:00:00,5.54383,5.54473,5.53878,5.54005,199000000.0
2007-05-23 11:15:00,5.54038,5.54227,5.53577,5.53615,203000000.0
2007-05-23 11:30:00,5.53592,5.53971,5.53485,5.53858,198000000.0
2007-05-23 11:45:00,5.53914,5.54023,5.5369,5.54021,182000000.0
2007-05-23 12:00:00,5.54035,5.54135,5.53819,5.53872,187000000.0
2007-05-23 12:15:00,5.53932,5.54126,5.53721,5.53868,183000000.0
2007-05-23 12:30:00,5.53747,5.53962,5.53538,5.53676,195000000.0
2007-05-23 12:45:00,5.53508,5.53651,5.53076,5.53184,193000000.0
2007-05-23 13:00:00,5.53222,5.53511,5.53121,5.53479,237000000.0
2007-05-23 13:15:00,5.53463,5.53516,5.52804,5.52936,203000000.0
2007-05-23 13:30:00,5.52937,5.53083,5.52584,5.52757,175000000.0
2007-05-23 13:45:00,5.52637,5.52711,5.51665,5.52007,181000000.0
2007-05-23 14:00:00,5.51891,5.52039,5.51338,5.51873,188000000.0
2007-05-23 14:15:00,5.51903,5.51928,5.51331,5.51429,193000000.0
2007-05-23 14:30:00,5.51431,5.51937,5.51322,5.51937,200000000.0
2007-05-23 14:45:00,5.51969,5.5205,5.51596,5.51864,187000000.0
2007-05-23 15:00:00,5.51745,5.51963,5.51651,5.51808,205000000.0
2007-05-23 15:15:00,5.51774,5.52085,5.51716,5.51897,198000000.0
2007-05-23 15:30:00,5.52008,5.52355,5.51704,5.52258,182000000.0
2007-05-23 15:45:00,5.52154,5.52228,5.51848,5.52056,230000000.0
2007-05-23 16:00:00,5.52085,5.52308,5.51895,5.52254,195000000.0
2007-05-23 16:15:00,5.52272,5.52323,5.51918,5.52045,182000000.0
2007-05-23 16:30:00,5.521,5.52246,5.5189,5.52033,217000000.0
2007-05-23 16:45:00,5.52142,5.52142,5.51747,5.51894,177000000.0
2007-05-23 17:00:00,5.51918,5.52044,5.51712,5.5184,192000000.0
2007-05-23 17:15:00,5.51859,5.52158,5.51817,5.52111,188000000.0
2007-05-23 17:30:00,5.52042,5.52212,5.5192,5.52044,203000000.0
2007-05-23 17:45:00,5.52091,5.52181,5.51909,5.52181,212000000.0
2007-05-23 18:00:00,5.52188,5.52366,5.52047,5.521,203000000.0
2007-05-23 18:15:00,5.5221,5.52258,5.52004,5.52098,191000000.0
2007-05-23 18:30:00,5.52229,5.52388,5.52029,5.52373,208000000.0
2007-05-23 18:45:00,5.5216,5.52747,5.5216,5.52558,200000000.0
2007-05-23 19:00:00,5.5262,5.52694,5.52375,5.52694,214000000.0
2007-05-23 19:15:00,5.52655,5.52768,5.52406,5.5272,195000000.0
2007-05-23 19:30:00,5.5274,5.53023,5.52607,5.52929,199000000.0
2007-05-23 19:45:00,5.52881,5.53329,5.52615,5.53261,209000000.0
2007-05-23 20:00:00,5.53231,5.53346,5.53075,5.53202,198000000.0
2007-05-23 20:15:00,5.53395,5.53522,5.53103,5.53158,192000000.0
2007-05-23 20:30:00,5.53253,5.53411,5.53064,5.53217,218000000.0
2007-05-23 20:45:00,5.53213,5.53293,5.53011,5.53095,194000000.0
2007-05-23 21:00:00,5.53022,5.53135,5.52899,5.52925,200000000.0
2007-05-23 21:15:00,5.52964,5.53144,5.52879,5.52929,178000000.0
2007-05-23 21:30:00,5.52885,5.53175,5.52885,5.53093,212000000.0
2007-05-23 21:45:00,5.53091,5.53151,5.52862,5.52988,196000000.0
2007-05-23 22:00:00,5.52873,5.53062,5.52804,5.5293,210000000.0
2007-05-23 22:15:00,5.53072,5.53156,5.52907,5.52956,201000000.0
2007-05-23 22:30:00,5.53018,5.53105,5.5285,5.5297,179000000.0
2007-05-23 22:45:00,5.52876,5.53136,5.52826,5.52961,202000000.0
2007-05-23 23:00:00,5.53085,5.53105,5.52845,5.52845,194000000.0
2007-05-23 23:15:00,5.52905,5.53088,5.52794,5.52908,195000000.0
2007-05-23 23:30:00,5.52906,5.53027,5.52795,5.52895,214000000.0
2007-05-23 23:45:00,5.52878,5.53183,5.52831,5.53141,219000000.0
2007-05-24 00:00:00,5.5313,5.53239,5.52925,5.52945,195000000.0
2007-05-24 00:15:00,5.52948,5.53146,5.52948,5.53023,191000000.0
2007-05-24 00:30:00,5.53008,5.5326,5.52972,5.53138,205000000.0
2007-05-24 00:45:00,5.53109,5.53248,5.52994,5.53039,189000000.0
2007-05-24 01:00:00,5.53055,5.53214,5.53015,5.53111,188000000.0
2007-05-24 01:15:00,5.5314,5.53322,5.53052,5.53225,192000000.0
2007-05-24 01:30:00,5.53207,5.5331,5.53096,5.53126,211000000.0
2007-05-24 01:45:00,5.5325,5.53348,5.53058,5.53218,196000000.0
2007-05-24 02:00:00,5.53157,5.53322,5.52911,5.52997,216000000.0
2007-05-24 02:15:00,5.52972,5.53177,5.52936,5.53091,203000000.0
2007-05-24 02:30:00,5.53097,5.53362,5.53097,5.53362,204000000.0
2007-05-24 02:45:00,5.53216,5.53364,5.53152,5.53235,200000000.0
2007-05-24 03:00:00,5.53242,5.53386,5.53132,5.5325,215000000.0
2007-05-24 03:15:00,5.53265,5.53375,5.53158,5.53293,183000000.0
2007-05-24 03:30:00,5.53244,5.53386,5.53158,5.53243,210000000.0
2007-05-24 03:45:00,5.53179,5.53349,5.53055,5.53142,190000000.0
2007-05-24 04:00:00,5.53015,5.53391,5.53015,5.53226,213000000.0
2007-05-24 04:15:00,5.53307,5.53356,5.53156,5.53197,172000000.0
2007-05-24 04:30:00,5.53208,5.53384,5.53169,5.53323,184000000.0
2007-05-24 04:45:00,5.53227,5.53384,5.53162,5.53213,199000000.0
2007-05-24 05:00:00,5.53264,5.53438,5.53177,5.53272,193000000.0
2007-05-24 05:15:00,5.53225,5.53452,5.53185,5.53426,212000000.0
2007-05-24 05:30:00,5.53432,5.53508,5.53292,5.53464,215000000.0
2007-05-24 05:45:00,5.53472,5.53503,5.53265,5.53323,209000000.0
2007-05-24 06:00:00,5.53341,5.53461,5.5324,5.53328,231000000.0
2007-05-24 06:15:00,5.5331,5.53396,5.53158,5.53314,208000000.0
2007-05-24 06:30:00,5.53308,5.53427,5.5318,5.53417,201000000.0
2007-05-24 06:45:00,5.53325,5.53377,5.53165,5.5334,189000000.0
2007-05-24 07:00:00,5.5333,5.53418,5.53208,5.53373,199000000.0
2007-05-24 07:15:00,5.53391,5.53391,5.53155,5.53303,234000000.0
2007-05-24 07:30:00,5.53244,5.53413,5.52346,5.53189,179000000.0
2007-05-24 07:45:00,5.53324,5.53432,5.53034,5.53079,188000000.0
2007-05-24 08:00:00,5.53151,5.53276,5.52894,5.53203,196000000.0
2007-05-24 08:15:00,5.53194,5.53469,5.53081,5.53242,179000000.0
2007-05-24 08:30:00,5.53416,5.53753,5.53231,5.53745,176000000.0
2007-05-24 08:45:00,5.53677,5.53757,5.53309,5.5348,227000000.0
2007-05-24 09:00:00,5.53301,5.53635,5.53244,5.53505,195000000.0
2007-05-24 09:15:00,5.53463,5.53604,5.53183,5.5349,214000000.0
2007-05-24 09:30:00,5.53453,5.53881,5.53234,5.53709,228000000.0
2007-05-24 09:45:00,5.53906,5.54335,5.53812,5.53966,218000000.0
2007-05-24 10:00:00,5.54092,5.54431,5.53925,5.54113,195000000.0
2007-05-24 10:15:00,5.54134,5.54196,5.53927,5.54082,194000000.0
2007-05-24 10:30:00,5.54057,5.54178,5.53767,5.53877,191000000.0
2007-05-24 10:45:00,5.53998,5.54186,5.53949,5.54062,176000000.0
2007-05-24 11:00:00,5.53996,5.54424,5.53861,5.54148,199000000.0
2007-05-24 11:15:00,5.54215,5.54249,5.53818,5.53972,203000000.0
2007-05-24 11:30:00,5.54039,5.54096,5.53599,5.53698,198000000.0
2007-05-24 11:45:00,5.5379,5.53958,5.53577,5.53958,182000000.0
2007-05-24 12:00:00,5.54014,5.54014,5.5368,5.53723,187000000.0
2007-05-24 12:15:00,5.53781,5.54013,5.53563,5.53919,183000000.0
2007-05-24 12:30:00,5.53921,5.5408,5.53832,5.53951,195000000.0
2007-05-24 12:45:00,5.53791,5.54014,5.53695,5.53832,193000000.0
2007-05-24 13:00:00,5.53895,5.53997,5.53588,5.53749,237000000.0
2007-05-24 13:15:00,5.53768,5.53885,5.5362,5.5373,203000000.0
2007-05-24 13:30:00,5.53713,5.54096,5.53691,5.53864,175000000.0
2007-05-24 13:45:00,5.53813,5.53842,5.53552,5.53821,181000000.0
2007-05-24 14:00:00,5.53672,5.53836,5.53432,5.53502,188000000.0
2007-05-24 14:15:00,5.53521,5.53546,5.53205,5.53298,193000000.0
2007-05-24 14:30:00,5.53469,5.54119,5.53303,5.53921,200000000.0
2007-05-24 14:45:00,5.54013,5.54013,5.53392,5.5359,187000000.0
2007-05-24 15:00:00,5.53594,5.53708,5.53427,5.53588,205000000.0
2007-05-24 15:15:00,5.53528,5.53617,5.52918,5.53063,198000000.0
2007-05-24 15:30:00,5.53008,5.53439,5.52992,5.53298,182000000.0
2007-05-24 15:45:00,5.53423,5.53596,5.53299,5.53398,230000000.0
2007-05-24 16:00:00,5.53649,5.54724,5.53582,5.54439,195000000.0
2007-05-24 16:15:00,5.54571,5.54783,5.54302,5.54302,182000000.0
2007-05-24 16:30:00,5.54376,5.54799,5.54088,5.54179,217000000.0
2007-05-24 16:45:00,5.54207,5.54382,5.53828,5.53988,177000000.0
2007-05-24 17:00:00,5.53944,5.54363,5.53837,5.54273,192000000.0
2007-05-24 17:15:00,5.54296,5.54515,5.54071,5.54309,188000000.0
2007-05-24 17:30:00,5.54211,5.54572,5.54166,5.54429,203000000.0
2007-05-24 17:45:00,5.54541,5.54552,5.54203,5.54327,212000000.0
2007-05-24 18:00:00,5.54184,5.54291,5.53802,5.53948,203000000.0
2007-05-24 18:15:00,5.53954,5.5413,5.53732,5.53857,191000000.0
2007-05-24 18:30:00,5.53913,5.54073,5.53796,5.53808,208000000.0
2007-05-24 18:45:00,5.53821,5.54157,5.53775,5.54016,200000000.0
2007-05-24 19:00:00,5.54047,5.54059,5.53679,5.53916,214000000.0
2007-05-24 19:15:00,5.5372,5.53942,5.53517,5.53655,195000000.0
2007-05-24 19:30:00,5.53608,5.53962,5.53539,5.53713,199000000.0
2007-05-24 19:45:00,5.53724,5.53914,5.53429,5.53509,209000000.0
2007-05-24 20:00:00,5.53532,5.53701,5.53445,5.53508,198000000.0
2007-05-24 20:15:00,5.53632,5.539,5.53505,5.53738,192000000.0
2007-05-24 20:30:00,5.53797,5.54116,5.53632,5.54065,218000000.0
2007-05-24 20:45:00,5.53964,5.54151,5.53823,5.54095,194000000.0
2007-05-24 21:00:00,5.54093,5.5422,5.53939,5.54164,200000000.0
2007-05-24 21:15:00,5.54203,5.5431,5.54016,5.54111,178000000.0
2007-05-24 21:30:00,5.54217,5.54385,5.54082,5.54326,212000000.0
2007-05-24 21:45:00,5.54276,5.54509,5.54235,5.54333,196000000.0
2007-05-24 22:00:00,5.54349,5.54411,5.5414,5.54225,210000000.0
2007-05-24 22:15:00,5.54243,5.54379,5.54099,5.54152,201000000.0
2007-05-24 22:30:00,5.5427,5.54292,5.54117,5.54244,179000000.0
2007-05-24 22:45:00,5.54179,5.54315,5.54073,5.54172,202000000.0
2007-05-24 23:00:00,5.54184,5.54244,5.54045,5.54086,194000000.0
2007-05-24 23:15:00,5.54097,5.54293,5.54067,5.54199,195000000.0
2007-05-24 23:30:00,5.54259,5.54298,5.5409,5.54221,214000000.0
2007-05-24 23:45:00,5.54125,5.54201,5.54009,5.54086,219000000.0
2007-05-25 00:00:00,5.5414,5.542,5.53968,5.54083,195000000.0
2007-05-25 00:15:00,5.54024,5.54346,5.53984,5.54219,191000000.0
2007-05-25 00:30:00,5.54283,5.54375,5.54147,5.54295,205000000.0
2007-05-25 00:45:00,5.54303,5.54391,5.54158,5.54171,189000000.0
2007-05-25 01:00:00,5.54208,5.54408,5.54135,5.54395,188000000.0
2007-05-25 01:15:00,5.54399,5.54411,5.54182,5.54264,192000000.0
2007-05-25 01:30:00,5.54263,5.545,5.54222,5.54386,211000000.0
2007-05-25 01:45:00,5.54449,5.54468,5.54254,5.54392,196000000.0
2007-05-25 02:00:00,5.54424,5.54553,5.54356,5.54399,216000000.0
2007-05-25 02:15:00,5.54408,5.54618,5.54367,5.54509,203000000.0
2007-05-25 02:30:00,5.5444,5.54597,5.54352,5.54514,204000000.0
2007-05-25 02:45:00,5.54544,5.54761,5.54402,5.54599,200000000.0
2007-05-25 03:00:00,5.54669,5.54944,5.54408,5.54542,215000000.0
2007-05-25 03:15:00,5.54462,5.5474,5.54333,5.5454,183000000.0
2007-05-25 03:30:00,5.54591,5.54727,5.54208,5.54516,210000000.0
2007-05-25 03:45:00,5.54561,5.54604,5.54164,5.54377,190000000.0
2007-05-25 04:00:00,5.54311,5.54516,5.54187,5.54487,213000000.0
2007-05-25 04:15:00,5.54475,5.54525,5.54276,5.54397,172000000.0
2007-05-25 04:30:00,5.54406,5.54574,5.54331,5.54405,184000000.0
2007-05-25 04:45:00,5.54476,5.54539,5.54289,5.54423,199000000.0
2007-05-25 05:00:00,5.54352,5.54528,5.54292,5.54356,193000000.0
2007-05-25 05:15:00,5.54369,5.54531,5.54292,5.54451,212000000.0
2007-05-25 05:30:00,5.5443,5.54554,5.54325,5.54504,215000000.0
2007-05-25 05:45:00,5.54496,5.5461,5.54346,5.54561,209000000.0
2007-05-25 06:00:00,5.5449,5.54895,5.54397,5.54745,231000000.0
2007-05-25 06:15:00,5.54722,5.54858,5.5457,5.54651,208000000.0
2007-05-25 06:30:00,5.5469,5.54794,5.54558,5.54609,201000000.0
2007-05-25 06:45:00,5.54669,5.54726,5.54507,5.5457,189000000.0
2007-05-25 07:00:00,5.54588,5.54747,5.54525,5.54599,199000000.0
2007-05-25 07:15:00,5.54624,5.54867,5.5443,5.54723,234000000.0
2007-05-25 07:30:00,5.54728,5.5489,5.54423,5.54582,179000000.0
2007-05-25 07:45:00,5.5466,5.54698,5.54302,5.54394,188000000.0
2007-05-25 08:00:00,5.54384,5.54513,5.54178,5.5428,196000000.0
2007-05-25 08:15:00,5.5437,5.54456,5.53866,5.53866,179000000.0
2007-05-25 08:30:00,5.5382,5.54313,5.53745,5.54046,176000000.0
2007-05-25 08:45:00,5.53988,5.54265,5.5381,5.53946,227000000.0
2007-05-25 09:00:00,5.53918,5.54434,5.53823,5.54377,195000000.0
2007-05-25 09:15:00,5.54275,5.54558,5.54007,5.54119,214000000.0
2007-05-25 09:30:00,5.54029,5.54408,5.53839,5.53852,228000000.0
2007-05-25 09:45:00,5.54061,5.54168,5.53725,5.53746,218000000.0
2007-05-25 10:00:00,5.53839,5.54041,5.53785,5.53945,195000000.0
2007-05-25 10:15:00,5.53927,5.54082,5.53847,5.54054,194000000.0
2007-05-25 10:30:00,5.53987,5.54035,5.53718,5.53999,191000000.0
2007-05-25 10:45:00,5.54013,5.54075,5.53844,5.53984,176000000.0
2007-05-25 11:00:00,5.5406,5.5431,5.53904,5.54269,199000000.0
2007-05-25 11:15:00,5.54296,5.54304,5.5393,5.5415,203000000.0
2007-05-25 11:30:00,5.54108,5.54265,5.54023,5.54153,198000000.0
2007-05-25 11:45:00,5.54155,5.54315,5.54069,5.54197,182000000.0
2007-05-25 12:00:00,5.54286,5.54354,5.53876,5.54077,187000000.0
2007-05-25 12:15:00,5.54149,5.54195,5.53884,5.54093,183000000.0
2007-05-25 12:30:00,5.54028,5.54223,5.53866,5.54165,195000000.0
2007-05-25 12:45:00,5.54206,5.54231,5.53578,5.54019,193000000.0
2007-05-25 13:00:00,5.54028,5.54028,5.53655,5.53827,237000000.0
2007-05-25 13:15:00,5.53831,5.54073,5.53737,5.53876,203000000.0
2007-05-25 13:30:00,5.53837,5.54109,5.5382,5.53978,175000000.0
2007-05-25 13:45:00,5.53959,5.54064,5.53819,5.53848,181000000.0
2007-05-25 14:00:00,5.53943,5.53982,5.53504,5.53661,188000000.0
2007-05-25 14:15:00,5.53806,5.53841,5.53181,5.53422,193000000.0
2007-05-25 14:30:00,5.53402,5.53615,5.5325,5.53606,200000000.0
2007-05-25 14:45:00,5.53549,5.53576,5.53048,5.53233,187000000.0
2007-05-25 15:00:00,5.53196,5.53402,5.53032,5.53161,205000000.0
2007-05-25 15:15:00,5.53246,5.53421,5.53097,5.53335,198000000.0
2007-05-25 15:30:00,5.5334,5.5334,5.53035,5.53205,182000000.0
2007-05-25 15:45:00,5.53132,5.53512,5.52941,5.53457,230000000.0
2007-05-25 16:00:00,5.53413,5.53435,5.52443,5.52628,195000000.0
2007-05-25 16:15:00,5.527,5.52879,5.52348,5.52681,182000000.0
2007-05-25 16:30:00,5.52611,5.52907,5.52441,5.52816,217000000.0
2007-05-25 16:45:00,5.52815,5.5309,5.52595,5.52947,177000000.0
2007-05-25 17:00:00,5.531,5.53271,5.52923,5.53239,192000000.0
2007-05-25 17:15:00,5.53149,5.53319,5.53058,5.53224,188000000.0
2007-05-25 17:30:00,5.53256,5.53562,5.53098,5.53425,203000000.0
2007-05-25 17:45:00,5.53359,5.53449,5.53167,5.53325,212000000.0
2007-05-25 18:00:00,5.53187,5.53359,5.5312,5.53221,203000000.0
2007-05-25 18:15:00,5.53147,5.53263,5.53065,5.53144,191000000.0
2007-05-25 18:30:00,5.53207,5.53372,5.53095,5.53254,208000000.0
2007-05-25 18:45:00,5.53272,5.53381,5.53025,5.53314,200000000.0
2007-05-25 19:00:00,5.53266,5.5358,5.53168,5.53455,214000000.0
2007-05-25 19:15:00,5.53326,5.53421,5.53148,5.53223,195000000.0
2007-05-25 19:30:00,5.53238,5.53396,5.53106,5.53216,199000000.0
2007-05-25 19:45:00,5.53268,5.53278,5.53038,5.5306,209000000.0
2007-05-25 20:00:00,5.53154,5.53282,5.53068,5.53101,198000000.0
2007-05-25 20:15:00,5.53115,5.53312,5.53084,5.53151,192000000.0
2007-05-25 20:30:00,5.5321,5.53319,5.53101,5.53131,218000000.0
2007-05-25 20:45:00,5.53216,5.53405,5.53137,5.53331,194000000.0
2007-05-25 21:00:00,5.53422,5.53535,5.53282,5.535,200000000.0
2007-05-25 21:15:00,5.53467,5.53754,5.53382,5.53504,178000000.0
2007-05-25 21:30:00,5.53476,5.53683,5.53371,5.53495,212000000.0
2007-05-25 21:45:00,5.53442,5.53546,5.53288,5.53403,196000000.0
2007-05-25 22:00:00,5.53384,5.53549,5.533,5.53445,210000000.0
2007-05-25 22:15:00,5.53453,5.53754,5.5319,5.53739,201000000.0
2007-05-25 22:30:00,5.53814,5.53814,5.53416,5.53483,179000000.0
2007-05-25 22:45:00,5.5355,5.53747,5.53393,5.53679,202000000.0
2007-05-28 02:00:00,5.53472,5.53588,5.53341,5.53573,196000000.0
2007-05-28 02:15:00,5.53578,5.53622,5.53408,5.53551,211000000.0
2007-05-28 02:30:00,5.53427,5.53571,5.53346,5.53393,192000000.0
2007-05-28 02:45:00,5.53425,5.53501,5.53306,5.53379,188000000.0
2007-05-28 03:00:00,5.53405,5.53502,5.53221,5.53317,189000000.0
2007-05-28 03:15:00,5.5328,5.5344,5.53161,5.53259,205000000.0
2007-05-28 03:30:00,5.53173,5.53443,5.53173,5.53313,191000000.0
2007-05-28 03:45:00,5.53425,5.53444,5.53193,5.5333,195000000.0
2007-05-28 04:00:00,5.53288,5.53356,5.53127,5.53197,219000000.0
2007-05-28 04:15:00,5.53268,5.5328,5.53081,5.53187,214000000.0
2007-05-28 04:30:00,5.53182,5.53254,5.53063,5.53132,195000000.0
2007-05-28 04:45:00,5.53032,5.53257,5.53032,5.5319,194000000.0
2007-05-28 05:00:00,5.53153,5.53425,5.53139,5.53297,202000000.0
2007-05-28 05:15:00,5.5331,5.5331,5.52998,5.53204,179000000.0
2007-05-28 05:30:00,5.53199,5.53217,5.52969,5.53088,201000000.0
2007-05-28 05:45:00,5.53075,5.53159,5.52892,5.52989,210000000.0
2007-05-28 06:00:00,5.53055,5.53256,5.5294,5.53035,196000000.0
2007-05-28 06:15:00,5.53094,5.53159,5.52924,5.53108,212000000.0
2007-05-28 06:30:00,5.53116,5.53272,5.52997,5.53153,178000000.0
2007-05-28 06:45:00,5.53118,5.53207,5.53054,5.53118,200000000.0
2007-05-28 07:00:00,5.53063,5.5326,5.52995,5.53203,194000000.0
2007-05-28 07:15:00,5.53104,5.5325,5.53009,5.5314,218000000.0
2007-05-28 07:30:00,5.53176,5.53329,5.52757,5.53103,192000000.0
2007-05-28 07:45:00,5.53166,5.53365,5.53092,5.53234,198000000.0
2007-05-28 08:00:00,5.53307,5.5333,5.53054,5.53115,209000000.0
2007-05-28 08:15:00,5.53122,5.53244,5.52855,5.53226,199000000.0
2007-05-28 08:30:00,5.53086,5.53221,5.52682,5.52961,195000000.0
2007-05-28 08:45:00,5.53106,5.53227,5.52711,5.53028,214000000.0
2007-05-28 09:00:00,5.53045,5.53155,5.52835,5.53056,200000000.0
2007-05-28 09:15:00,5.52892,5.53197,5.52892,5.53128,208000000.0
2007-05-28 09:30:00,5.53218,5.53239,5.52954,5.53065,191000000.0
2007-05-28 09:45:00,5.53067,5.53251,5.52985,5.53214,203000000.0
2007-05-28 10:00:00,5.5316,5.5325,5.5302,5.53204,212000000.0
2007-05-28 10:15:00,5.53065,5.53232,5.52975,5.53118,203000000.0
2007-05-28 10:30:00,5.53185,5.53239,5.52984,5.53092,188000000.0
2007-05-28 10:45:00,5.53034,5.53296,5.53025,5.53281,192000000.0
2007-05-28 11:00:00,5.5326,5.53363,5.53101,5.53278,177000000.0
2007-05-28 11:15:00,5.53308,5.53416,5.53142,5.53348,217000000.0
2007-05-28 11:30:00,5.5327,5.53395,5.53162,5.5338,182000000.0
2007-05-28 11:45:00,5.5318,5.53385,5.53147,5.53252,195000000.0
2007-05-28 12:00:00,5.53233,5.53323,5.53113,5.53196,230000000.0
2007-05-28 12:15:00,5.53226,5.5329,5.53012,5.53067,182000000.0
2007-05-28 12:30:00,5.53203,5.53265,5.53023,5.53224,198000000.0
2007-05-28 12:45:00,5.53131,5.53263,5.53024,5.53064,205000000.0
2007-05-28 13:00:00,5.53083,5.53233,5.52957,5.53091,187000000.0
2007-05-28 13:15:00,5.53063,5.53209,5.52974,5.53137,200000000.0
2007-05-28 13:30:00,5.53169,5.53247,5.52983,5.53197,193000000.0
2007-05-28 13:45:00,5.53086,5.53211,5.52976,5.53092,188000000.0
2007-05-28 14:00:00,5.53131,5.53288,5.53016,5.53135,181000000.0
2007-05-28 14:15:00,5.53223,5.53288,5.5305,5.53096,175000000.0
2007-05-28 14:30:00,5.53325,5.53325,5.53103,5.53131,203000000.0
2007-05-28 14:45:00,5.53224,5.53331,5.53019,5.53245,237000000.0
2007-05-28 15:00:00,5.5323,5.53319,5.53048,5.5308,193000000.0
2007-05-28 15:15:00,5.53141,5.53251,5.52939,5.53134,195000000.0
2007-05-28 15:30:00,5.53132,5.53272,5.53032,5.53255,183000000.0
2007-05-28 15:45:00,5.5315,5.5328,5.53021,5.53139,187000000.0
2007-05-28 16:00:00,5.53073,5.53305,5.53008,5.53163,182000000.0
2007-05-28 16:15:00,5.53198,5.53251,5.53041,5.53168,198000000.0
2007-05-28 16:30:00,5.53093,5.53276,5.53054,5.53166,203000000.0
2007-05-28 16:45:00,5.53227,5.53257,5.53036,5.5313,199000000.0
2007-05-28 17:00:00,5.53148,5.53288,5.53064,5.53249,176000000.0
2007-05-28 17:15:00,5.53163,5.53311,5.53052,5.53197,191000000.0
2007-05-28 17:30:00,5.53161,5.53344,5.53007,5.53226,194000000.0
2007-05-28 17:45:00,5.53224,5.53317,5.53081,5.53191,195000000.0
2007-05-28 18:00:00,5.53249,5.53345,5.53075,5.5314,218000000.0
2007-05-28 18:15:00,5.53194,5.53355,5.5306,5.53196,228000000.0
2007-05-28 18:30:00,5.53115,5.53264,5.53049,5.5325,214000000.0
2007-05-28 18:45:00,5.53073,5.53357,5.53062,5.53232,195000000.0
2007-05-28 19:00:00,5.53233,5.53303,5.53066,5.53088,227000000.0
2007-05-28 19:15:00,5.53079,5.53332,5.53079,5.53174,176000000.0
2007-05-28 19:30:00,5.53164,5.53326,5.53088,5.53323,179000000.0
2007-05-28 19:45:00,5.53316,5.53337,5.53078,5.531,196000000.0
2007-05-28 20:00:00,5.53104,5.53325,5.5308,5.53305,188000000.0
2007-05-28 20:15:00,5.53305,5.53335,5.53088,5.53161,179000000.0
2007-05-28 20:30:00,5.53145,5.53325,5.53038,5.53178,234000000.0
2007-05-28 20:45:00,5.53193,5.53316,5.53035,5.53051,199000000.0
2007-05-28 21:00:00,5.53172,5.53229,5.53056,5.53102,189000000.0
2007-05-28 21:15:00,5.53168,5.5318,5.53095,5.53115,201000000.0
2007-05-28 21:30:00,5.53005,5.53201,5.52996,5.53095,208000000.0
2007-05-28 21:45:00,5.53157,5.53171,5.53089,5.5312,231000000.0
2007-05-28 22:00:00,5.53137,5.53375,5.5312,5.53187,209000000.0
2007-05-28 22:15:00,5.53215,5.53345,5.53141,5.53191,215000000.0
2007-05-28 22:30:00,5.53211,5.53321,5.53176,5.53215,212000000.0
2007-05-28 22:45:00,5.53265,5.53302,5.53124,5.53172,193000000.0
2007-05-28 23:00:00,5.53309,5.53318,5.5311,5.53318,199000000.0
2007-05-28 23:15:00,5.53205,5.534,5.53113,5.53267,184000000.0
2007-05-28 23:30:00,5.5322,5.53479,5.53216,5.53278,172000000.0
2007-05-28 23:45:00,5.53351,5.53494,5.53248,5.53295,213000000.0
2007-05-29 00:00:00,5.53419,5.53474,5.53184,5.53218,190000000.0
2007-05-29 00:15:00,5.5323,5.53426,5.53117,5.533,210000000.0
2007-05-29 00:30:00,5.53337,5.53421,5.53256,5.53256,183000000.0
2007-05-29 00:45:00,5.53268,5.53381,5.53131,5.53275,215000000.0
2007-05-29 01:00:00,5.53313,5.53491,5.5317,5.53222,200000000.0
2007-05-29 01:15:00,5.53165,5.53326,5.53084,5.53202,204000000.0
2007-05-29 01:30:00,5.53134,5.53305,5.53122,5.53212,203000000.0
2007-05-29 01:45:00,5.53206,5.53318,5.53095,5.53216,216000000.0
2007-05-29 02:00:00,5.53242,5.53552,5.532,5.53408,196000000.0
2007-05-29 02:15:00,5.53463,5.53576,5.53297,5.53449,211000000.0
2007-05-29 02:30:00,5.53449,5.53594,5.53336,5.53401,192000000.0
2007-05-29 02:45:00,5.53349,5.53655,5.53349,5.53477,188000000.0
2007-05-29 03:00:00,5.53519,5.53648,5.53422,5.53595,189000000.0
2007-05-29 03:15:00,5.53552,5.53768,5.53345,5.53747,205000000.0
2007-05-29 03:30:00,5.53775,5.54246,5.53685,5.54179,191000000.0
2007-05-29 03:45:00,5.54149,5.54236,5.53952,5.54199,195000000.0
2007-05-29 04:00:00,5.54199,5.54552,5.54164,5.54282,219000000.0
2007-05-29 04:15:00,5.54278,5.54453,5.54107,5.54342,214000000.0
2007-05-29 04:30:00,5.54342,5.54634,5.54263,5.54592,195000000.0
2007-05-29 04:45:00,5.54473,5.54614,5.54275,5.54435,194000000.0
2007-05-29 05:00:00,5.54397,5.54501,5.54183,5.54335,202000000.0
2007-05-29 05:15:00,5.54367,5.54436,5.54253,5.54321,179000000.0
2007-05-29 05:30:00,5.5434,5.54344,5.54132,5.54179,201000000.0
2007-05-29 05:45:00,5.5415,5.54219,5.53898,5.54042,210000000.0
2007-05-29 06:00:00,5.53987,5.54122,5.53915,5.53989,196000000.0
2007-05-29 06:15:00,5.53942,5.54095,5.53815,5.53942,212000000.0
2007-05-29 06:30:00,5.54008,5.54091,5.53898,5.53947,178000000.0
2007-05-29 06:45:00,5.53913,5.53949,5.53481,5.53587,200000000.0
2007-05-29 07:00:00,5.53565,5.53776,5.53504,5.53623,194000000.0
2007-05-29 07:15:00,5.53593,5.53785,5.53556,5.53605,218000000.0
2007-05-29 07:30:00,5.53775,5.53804,5.5339,5.53658,192000000.0
2007-05-29 07:45:00,5.53593,5.53805,5.53465,5.53801,198000000.0
2007-05-29 08:00:00,5.53848,5.53904,5.53553,5.53625,209000000.0
2007-05-29 08:15:00,5.53745,5.53932,5.53624,5.5382,199000000.0
2007-05-29 08:30:00,5.53807,5.54011,5.53723,5.539,195000000.0
2007-05-29 08:45:00,5.53938,5.5397,5.53579,5.53878,214000000.0
2007-05-29 09:00:00,5.53715,5.53865,5.53591,5.5371,200000000.0
2007-05-29 09:15:00,5.53734,5.53753,5.53373,5.53634,208000000.0
2007-05-29 09:30:00,5.535,5.53807,5.53344,5.5343,191000000.0
2007-05-29 09:45:00,5.5352,5.53707,5.52937,5.53063,203000000.0
2007-05-29 10:00:00,5.53242,5.53242,5.52709,5.52783,212000000.0
2007-05-29 10:15:00,5.52808,5.52871,5.52323,5.52664,203000000.0
2007-05-29 10:30:00,5.52631,5.52652,5.52308,5.52385,188000000.0
2007-05-29 10:45:00,5.5247,5.52545,5.52041,5.52088,192000000.0
2007-05-29 11:00:00,5.52144,5.52144,5.51322,5.51427,177000000.0
2007-05-29 11:15:00,5.51551,5.51987,5.51408,5.51864,217000000.0
2007-05-29 11:30:00,5.51732,5.51914,5.51371,5.51735,182000000.0
2007-05-29 11:45:00,5.51709,5.51985,5.51591,5.51915,195000000.0
2007-05-29 12:00:00,5.51932,5.51971,5.51524,5.51659,230000000.0
2007-05-29 12:15:00,5.51625,5.51824,5.51528,5.51654,182000000.0
2007-05-29 12:30:00,5.5171,5.51788,5.51526,5.51645,198000000.0
2007-05-29 12:45:00,5.517,5.51782,5.515,5.51761,205000000.0
2007-05-29 13:00:00,5.51801,5.51819,5.51577,5.51685,187000000.0
2007-05-29 13:15:00,5.51741,5.51834,5.51559,5.51617,200000000.0
2007-05-29 13:30:00,5.51786,5.51886,5.51575,5.51704,193000000.0
2007-05-29 13:45:00,5.51687,5.51767,5.51092,5.51303,188000000.0
2007-05-29 14:00:00,5.513,5.51365,5.50627,5.50916,181000000.0
2007-05-29 14:15:00,5.50875,5.50989,5.50389,5.505,175000000.0
2007-05-29 14:30:00,5.50578,5.51016,5.50525,5.50762,203000000.0
2007-05-29 14:45:00,5.50821,5.51022,5.50704,5.50905,237000000.0
2007-05-29 15:00:00,5.50858,5.5107,5.50744,5.50969,193000000.0
2007-05-29 15:15:00,5.51013,5.51256,5.50903,5.51022,195000000.0
2007-05-29 15:30:00,5.51085,5.51185,5.50886,5.5104,183000000.0
2007-05-29 15:45:00,5.5106,5.5113,5.5079,5.50929,187000000.0
2007-05-29 16:00:00,5.51025,5.51576,5.5087,5.51277,182000000.0
2007-05-29 16:15:00,5.51402,5.51805,5.51202,5.51772,198000000.0
2007-05-29 16:30:00,5.51645,5.51749,5.51441,5.51542,203000000.0
2007-05-29 16:45:00,5.51614,5.51935,5.51476,5.51835,199000000.0
2007-05-29 17:00:00,5.51836,5.52072,5.51767,5.5184,176000000.0
2007-05-29 17:15:00,5.51809,5.52006,5.51566,5.51737,191000000.0
2007-05-29 17:30:00,5.5166,5.51977,5.51658,5.51694,194000000.0
2007-05-29 17:45:00,5.51749,5.52062,5.51667,5.51836,195000000.0
2007-05-29 18:00:00,5.51931,5.52147,5.51746,5.51861,218000000.0
2007-05-29 18:15:00,5.51885,5.52468,5.51885,5.52284,228000000.0
2007-05-29 18:30:00,5.5232,5.52381,5.52017,5.52206,214000000.0
2007-05-29 18:45:00,5.52116,5.52261,5.52035,5.52158,195000000.0
2007-05-29 19:00:00,5.5225,5.52337,5.52047,5.52118,227000000.0
2007-05-29 19:15:00,5.52205,5.52478,5.52058,5.52409,176000000.0
2007-05-29 19:30:00,5.52522,5.53307,5.52495,5.53307,179000000.0
2007-05-29 19:45:00,5.53328,5.53691,5.53169,5.53449,196000000.0
2007-05-29 20:00:00,5.53306,5.53552,5.53244,5.5338,188000000.0
2007-05-29 20:15:00,5.53373,5.53435,5.53043,5.53102,179000000.0
2007-05-29 20:30:00,5.53211,5.53313,5.53046,5.53243,234000000.0
2007-05-29 20:45:00,5.53227,5.53344,5.53053,5.53199,199000000.0
2007-05-29 21:00:00,5.53304,5.5342,5.53164,5.53217,189000000.0
2007-05-29 21:15:00,5.53333,5.53491,5.5317,5.53463,201000000.0
2007-05-29 21:30:00,5.53431,5.53481,5.53262,5.53426,208000000.0
2007-05-29 21:45:00,5.53377,5.5345,5.532,5.53344,231000000.0
2007-05-29 22:00:00,5.53306,5.53354,5.53121,5.53195,209000000.0
2007-05-29 22:15:00,5.53215,5.53303,5.53054,5.53301,215000000.0
2007-05-29 22:30:00,5.53274,5.53356,5.53154,5.53193,212000000.0
2007-05-29 22:45:00,5.5317,5.53449,5.5317,5.53362,193000000.0
2007-05-29 23:00:00,5.53357,5.53359,5.53145,5.5322,199000000.0
2007-05-29 23:15:00,5.53293,5.53385,5.53172,5.53309,184000000.0
2007-05-29 23:30:00,5.5338,5.53541,5.53255,5.53388,172000000.0
2007-05-29 23:45:00,5.53518,5.53522,5.53176,5.5329,213000000.0
2007-05-30 00:00:00,5.53267,5.53399,5.53149,5.53262,190000000.0
2007-05-30 00:15:00,5.53355,5.53455,5.53245,5.53309,210000000.0
2007-05-30 00:30:00,5.53334,5.53452,5.53229,5.5335,183000000.0
2007-05-30 00:45:00,5.53314,5.5352,5.53224,5.53392,215000000.0
2007-05-30 01:00:00,5.53431,5.53548,5.53275,5.5343,200000000.0
2007-05-30 01:15:00,5.5326,5.53438,5.5317,5.53241,204000000.0
2007-05-30 01:30:00,5.53285,5.534,5.53154,5.53275,203000000.0
2007-05-30 01:45:00,5.53368,5.53462,5.53088,5.53164,216000000.0
2007-05-30 02:00:00,5.53068,5.53191,5.52958,5.53134,196000000.0
2007-05-30 02:15:00,5.53083,5.53472,5.52938,5.53352,211000000.0
2007-05-30 02:30:00,5.53338,5.53654,5.53238,5.53654,192000000.0
2007-05-30 02:45:00,5.53579,5.53649,5.53416,5.53519,188000000.0
2007-05-30 03:00:00,5.53544,5.53634,5.53419,5.53591,189000000.0
2007-05-30 03:15:00,5.53535,5.53778,5.5349,5.53625,205000000.0
2007-05-30 03:30:00,5.53611,5.53709,5.53014,5.53404,191000000.0
2007-05-30 03:45:00,5.53446,5.53507,5.5309,5.53232,195000000.0
2007-05-30 04:00:00,5.53264,5.5337,5.53131,5.53319,219000000.0
2007-05-30 04:15:00,5.53276,5.53323,5.52852,5.52997,214000000.0
2007-05-30 04:30:00,5.52969,5.53207,5.52919,5.53018,195000000.0
2007-05-30 04:45:00,5.53084,5.5327,5.53001,5.53064,194000000.0
2007-05-30 05:00:00,5.53098,5.53293,5.5296,5.53214,202000000.0
2007-05-30 05:15:00,5.53206,5.53375,5.53086,5.53285,179000000.0
2007-05-30 05:30:00,5.53286,5.53438,5.53143,5.53186,201000000.0
2007-05-30 05:45:00,5.53201,5.53337,5.53143,5.5321,210000000.0
2007-05-30 06:00:00,5.53253,5.53375,5.53143,5.53182,196000000.0
2007-05-30 06:15:00,5.53125,5.53389,5.53098,5.53199,212000000.0
2007-05-30 06:30:00,5.53172,5.53387,5.53172,5.53212,178000000.0
2007-05-30 06:45:00,5.53287,5.53575,5.53243,5.53274,200000000.0
2007-05-30 07:00:00,5.53356,5.53603,5.53275,5.5331,194000000.0
2007-05-30 07:15:00,5.53357,5.53539,5.53213,5.53364,218000000.0
2007-05-30 07:30:00,5.53392,5.53761,5.53333,5.53637,192000000.0
2007-05-30 07:45:00,5.53574,5.53615,5.53353,5.53545,198000000.0
2007-05-30 08:00:00,5.53628,5.53628,5.53329,5.53386,209000000.0
2007-05-30 08:15:00,5.53469,5.53526,5.53163,5.53296,199000000.0
2007-05-30 08:30:00,5.53288,5.53855,5.53198,5.53696,195000000.0
2007-05-30 08:45:00,5.53964,5.53964,5.53496,5.53717,214000000.0
2007-05-30 09:00:00,5.53666,5.54087,5.53614,5.53782,200000000.0
2007-05-30 09:15:00,5.53821,5.53905,5.53602,5.53755,208000000.0
2007-05-30 09:30:00,5.53779,5.5394,5.53671,5.53684,191000000.0
2007-05-30 09:45:00,5.53866,5.53866,5.53531,5.53816,203000000.0
2007-05-30 10:00:00,5.5383,5.54042,5.53681,5.53851,212000000.0
2007-05-30 10:15:00,5.53735,5.53852,5.53392,5.5358,203000000.0
2007-05-30 10:30:00,5.53631,5.53718,5.53118,5.53274,188000000.0
2007-05-30 10:45:00,5.53276,5.53642,5.53238,5.5363,192000000.0
2007-05-30 11:00:00,5.53621,5.5389,5.53585,5.53718,177000000.0
2007-05-30 11:15:00,5.53721,5.53841,5.53588,5.5375,217000000.0
2007-05-30 11:30:00,5.53779,5.5387,5.53624,5.53659,182000000.0
2007-05-30 11:45:00,5.53829,5.5438,5.53635,5.54309,195000000.0
2007-05-30 12:00:00,5.54421,5.5452,5.54086,5.54203,230000000.0
2007-05-30 12:15:00,5.54322,5.54329,5.53968,5.54101,182000000.0
2007-05-30 12:30:00,5.54165,5.54347,5.54064,5.54226,198000000.0
2007-05-30 12:45:00,5.5418,5.54581,5.54102,5.54102,205000000.0
2007-05-30 13:00:00,5.54366,5.54373,5.53814,5.54083,187000000.0
2007-05-30 13:15:00,5.54153,5.54193,5.53892,5.54152,200000000.0
2007-05-30 13:30:00,5.54218,5.54762,5.5411,5.54564,193000000.0
2007-05-30 13:45:00,5.54528,5.55028,5.54178,5.54178,188000000.0
2007-05-30 14:00:00,5.54204,5.54505,5.54152,5.54452,181000000.0
2007-05-30 14:15:00,5.54526,5.54589,5.54233,5.54307,175000000.0
2007-05-30 14:30:00,5.54389,5.54527,5.5416,5.54501,203000000.0
2007-05-30 14:45:00,5.54438,5.54703,5.54373,5.54464,237000000.0
2007-05-30 15:00:00,5.54459,5.54502,5.54032,5.5421,193000000.0
2007-05-30 15:15:00,5.54085,5.54399,5.53759,5.54005,195000000.0
2007-05-30 15:30:00,5.53979,5.54146,5.53802,5.54,183000000.0
2007-05-30 15:45:00,5.53912,5.54031,5.53619,5.5385,187000000.0
2007-05-30 16:00:00,5.53811,5.53894,5.53566,5.53792,182000000.0
2007-05-30 16:15:00,5.5368,5.53929,5.5361,5.53929,198000000.0
2007-05-30 16:30:00,5.53884,5.54155,5.53772,5.54111,203000000.0
2007-05-30 16:45:00,5.54137,5.54179,5.53856,5.54027,199000000.0
2007-05-30 17:00:00,5.53989,5.54066,5.53829,5.54066,176000000.0
2007-05-30 17:15:00,5.5398,5.54513,5.5398,5.54402,191000000.0
2007-05-30 17:30:00,5.54334,5.54401,5.54108,5.54254,194000000.0
2007-05-30 17:45:00,5.54341,5.54597,5.54217,5.54476,195000000.0
2007-05-30 18:00:00,5.54512,5.54607,5.54205,5.54423,218000000.0
2007-05-30 18:15:00,5.54483,5.54713,5.54431,5.5458,228000000.0
2007-05-30 18:30:00,5.5457,5.54666,5.54383,5.54392,214000000.0
2007-05-30 18:45:00,5.54411,5.54555,5.54291,5.54555,195000000.0
2007-05-30 19:00:00,5.54523,5.54684,5.54406,5.54629,227000000.0
2007-05-30 19:15:00,5.54731,5.54772,5.54507,5.54664,176000000.0
2007-05-30 19:30:00,5.54707,5.54707,5.54438,5.5467,179000000.0
2007-05-30 19:45:00,5.54519,5.54604,5.54319,5.54449,196000000.0
2007-05-30 20:00:00,5.5453,5.54609,5.54288,5.54454,188000000.0
2007-05-30 20:15:00,5.54409,5.54554,5.54247,5.54281,179000000.0
2007-05-30 20:30:00,5.54357,5.54396,5.54023,5.54268,234000000.0
2007-05-30 20:45:00,5.54164,5.54273,5.53942,5.54074,199000000.0
2007-05-30 21:00:00,5.54047,5.54173,5.53923,5.54005,189000000.0
2007-05-30 21:15:00,5.54073,5.54139,5.53822,5.53928,201000000.0
2007-05-30 21:30:00,5.54019,5.54108,5.53836,5.5393,208000000.0
2007-05-30 21:45:00,5.53955,5.54102,5.53844,5.53929,231000000.0
2007-05-30 22:00:00,5.53955,5.54056,5.53811,5.53913,209000000.0
2007-05-30 22:15:00,5.53942,5.54002,5.53781,5.53794,215000000.0
2007-05-30 22:30:00,5.53931,5.53989,5.53728,5.53912,212000000.0
2007-05-30 22:45:00,5.53953,5.54161,5.53817,5.5411,193000000.0
2007-05-30 23:00:00,5.54025,5.54165,5.5385,5.54165,199000000.0
2007-05-30 23:15:00,5.54114,5.54137,5.53939,5.54034,184000000.0
2007-05-30 23:30:00,5.54055,5.54119,5.5387,5.53881,172000000.0
2007-05-30 23:45:00,5.53992,5.54085,5.53864,5.54004,213000000.0
2007-05-31 00:00:00,5.5397,5.54115,5.53886,5.54043,190000000.0
2007-05-31 00:15:00,5.53957,5.54079,5.5388,5.53965,210000000.0
2007-05-31 00:30:00,5.53994,5.54142,5.53895,5.53915,183000000.0
2007-05-31 00:45:00,5.54005,5.54056,5.53919,5.5396,215000000.0
2007-05-31 01:00:00,5.53988,5.54055,5.53823,5.53879,200000000.0
2007-05-31 01:15:00,5.53892,5.54074,5.53832,5.53908,204000000.0
2007-05-31 01:30:00,5.53932,5.54156,5.53918,5.54122,203000000.0
2007-05-31 01:45:00,5.53983,5.54145,5.53811,5.53907,216000000.0
2007-05-31 02:00:00,5.53852,5.54058,5.53782,5.54047,196000000.0
2007-05-31 02:15:00,5.54006,5.54082,5.53837,5.53959,211000000.0
2007-05-31 02:30:00,5.54029,5.54029,5.53837,5.53929,192000000.0
2007-05-31 02:45:00,5.53931,5.54094,5.53879,5.53936,188000000.0
2007-05-31 03:00:00,5.54031,5.54076,5.53821,5.53996,189000000.0
2007-05-31 03:15:00,5.53898,5.54099,5.53866,5.53866,205000000.0
2007-05-31 03:30:00,5.54088,5.54139,5.53747,5.54053,191000000.0
2007-05-31 03:45:00,5.54073,5.5427,5.53932,5.542,195000000.0
2007-05-31 04:00:00,5.5433,5.54347,5.539,5.53933,219000000.0
2007-05-31 04:15:00,5.54114,5.54178,5.53866,5.54051,214000000.0
2007-05-31 04:30:00,5.54008,5.54106,5.5385,5.54052,195000000.0
2007-05-31 04:45:00,5.53982,5.54089,5.53873,5.53947,194000000.0
2007-05-31 05:00:00,5.53995,5.54076,5.53827,5.53827,202000000.0
2007-05-31 05:15:00,5.53818,5.54022,5.53784,5.53901,179000000.0
2007-05-31 05:30:00,5.53905,5.54012,5.53771,5.53893,201000000.0
2007-05-31 05:45:00,5.53847,5.54015,5.5381,5.53915,210000000.0
2007-05-31 06:00:00,5.53993,5.54105,5.53797,5.53883,196000000.0
2007-05-31 06:15:00,5.53875,5.54023,5.53781,5.53781,212000000.0
2007-05-31 06:30:00,5.53781,5.5403,5.53734,5.53875,178000000.0
2007-05-31 06:45:00,5.53916,5.53983,5.53716,5.53717,200000000.0
2007-05-31 07:00:00,5.53823,5.53897,5.5366,5.5366,194000000.0
2007-05-31 07:15:00,5.53702,5.54027,5.53617,5.53728,218000000.0
2007-05-31 07:30:00,5.53772,5.53917,5.53691,5.53862,192000000.0
2007-05-31 07:45:00,5.53749,5.53942,5.53642,5.53898,198000000.0
2007-05-31 08:00:00,5.53919,5.53977,5.53643,5.53717,209000000.0
2007-05-31 08:15:00,5.53764,5.53808,5.53289,5.53682,199000000.0
2007-05-31 08:30:00,5.53584,5.53705,5.53287,5.53375,195000000.0
2007-05-31 08:45:00,5.53386,5.53785,5.53244,5.53687,214000000.0
2007-05-31 09:00:00,5.53739,5.5391,5.5356,5.53862,200000000.0
2007-05-31 09:15:00,5.53839,5.53901,5.53553,5.53756,208000000.0
2007-05-31 09:30:00,5.53802,5.53863,5.53606,5.53757,191000000.0
2007-05-31 09:45:00,5.53764,5.53828,5.53577,5.53684,203000000.0
2007-05-31 10:00:00,5.53721,5.53756,5.53463,5.53668,212000000.0
2007-05-31 10:15:00,5.53554,5.53812,5.53408,5.5361,203000000.0
2007-05-31 10:30:00,5.53457,5.53577,5.53279,5.5344,188000000.0
2007-05-31 10:45:00,5.53502,5.5372,5.53367,5.53485,192000000.0
2007-05-31 11:00:00,5.5349,5.53682,5.53361,5.5346,177000000.0
2007-05-31 11:15:00,5.53486,5.53732,5.53343,5.53612,217000000.0
2007-05-31 11:30:00,5.5359,5.53733,5.53419,5.53533,182000000.0
2007-05-31 11:45:00,5.53551,5.53765,5.53439,5.53753,195000000.0
2007-05-31 12:00:00,5.53656,5.53799,5.53528,5.53709,230000000.0
2007-05-31 12:15:00,5.53707,5.53934,5.53602,5.5382,182000000.0
2007-05-31 12:30:00,5.5384,5.5384,5.53473,5.536,198000000.0
2007-05-31 12:45:00,5.53571,5.53769,5.53326,5.53732,205000000.0
2007-05-31 13:00:00,5.53771,5.53804,5.53495,5.53684,187000000.0
2007-05-31 13:15:00,5.53676,5.53689,5.5325,5.53321,200000000.0
2007-05-31 13:30:00,5.53237,5.53484,5.53108,5.53129,193000000.0
2007-05-31 13:45:00,5.53326,5.53512,5.53116,5.53227,188000000.0
2007-05-31 14:00:00,5.53169,5.53175,5.52816,5.53042,181000000.0
2007-05-31 14:15:00,5.53024,5.53104,5.52366,5.52503,175000000.0
2007-05-31 14:30:00,5.52543,5.5263,5.52071,5.5237,203000000.0
2007-05-31 14:45:00,5.5253,5.52793,5.52334,5.52474,237000000.0
2007-05-31 15:00:00,5.52436,5.5258,5.5228,5.52351,193000000.0
2007-05-31 15:15:00,5.52533,5.52665,5.52344,5.52568,195000000.0
2007-05-31 15:30:00,5.52529,5.52879,5.52293,5.52833,183000000.0
2007-05-31 15:45:00,5.52766,5.53109,5.52681,5.53075,187000000.0
2007-05-31 16:00:00,5.53237,5.53413,5.52994,5.53237,182000000.0
2007-05-31 16:15:00,5.5342,5.53631,5.53246,5.53467,198000000.0
2007-05-31 16:30:00,5.53489,5.53602,5.53222,5.53299,203000000.0
2007-05-31 16:45:00,5.5336,5.5336,5.52854,5.52963,199000000.0
2007-05-31 17:00:00,5.53056,5.53056,5.52325,5.52761,176000000.0
2007-05-31 17:15:00,5.52787,5.52965,5.5252,5.52743,191000000.0
2007-05-31 17:30:00,5.52762,5.53021,5.52712,5.52898,194000000.0
2007-05-31 17:45:00,5.52896,5.53118,5.52792,5.53101,195000000.0
2007-05-31 18:00:00,5.53143,5.53343,5.52936,5.53177,218000000.0
2007-05-31 18:15:00,5.53137,5.533,5.53047,5.53206,228000000.0
2007-05-31 18:30:00,5.53137,5.53403,5.52999,5.53309,214000000.0
2007-05-31 18:45:00,5.53349,5.53446,5.5319,5.53306,195000000.0
2007-05-31 19:00:00,5.53315,5.53469,5.53196,5.53439,227000000.0
2007-05-31 19:15:00,5.53361,5.53521,5.53238,5.53242,176000000.0
2007-05-31 19:30:00,5.53329,5.53393,5.53184,5.53372,179000000.0
2007-05-31 19:45:00,5.53331,5.53411,5.52964,5.53089,196000000.0
2007-05-31 20:00:00,5.5313,5.53159,5.52835,5.52846,188000000.0
2007-05-31 20:15:00,5.53068,5.53202,5.52892,5.53122,179000000.0
2007-05-31 20:30:00,5.53111,5.53228,5.52915,5.52935,234000000.0
2007-05-31 20:45:00,5.53115,5.53115,5.5283,5.52983,199000000.0
2007-05-31 21:00:00,5.52969,5.53132,5.52912,5.52939,189000000.0
2007-05-31 21:15:00,5.53028,5.53114,5.52809,5.52961,201000000.0
2007-05-31 21:30:00,5.52953,5.53104,5.52866,5.52934,208000000.0
2007-05-31 21:45:00,5.52948,5.53046,5.52816,5.5296,231000000.0
2007-05-31 22:00:00,5.53027,5.5303,5.52793,5.52861,209000000.0
2007-05-31 22:15:00,5.52929,5.53016,5.52831,5.52886,215000000.0
2007-05-31 22:30:00,5.5298,5.53032,5.52807,5.52916,212000000.0
2007-05-31 22:45:00,5.52925,5.53089,5.52842,5.5303,193000000.0
2007-05-31 23:00:00,5.53023,5.53163,5.52909,5.52985,199000000.0
2007-05-31 23:15:00,5.5298,5.53049,5.52867,5.5297,184000000.0
2007-05-31 23:30:00,5.52993,5.53156,5.52918,5.53047,172000000.0
2007-05-31 23:45:00,5.53092,5.53092,5.5289,5.52955,213000000.0
2007-06-01 00:00:00,5.52928,5.53069,5.52868,5.52954,190000000.0
2007-06-01 00:15:00,5.52998,5.53026,5.52806,5.52892,210000000.0
2007-06-01 00:30:00,5.52868,5.53006,5.52845,5.52925,183000000.0
2007-06-01 00:45:00,5.52952,5.52997,5.52832,5.52853,215000000.0
2007-06-01 01:00:00,5.53046,5.53107,5.52823,5.52988,200000000.0
2007-06-01 01:15:00,5.53032,5.53122,5.5284,5.52894,204000000.0
2007-06-01 01:30:00,5.53014,5.53045,5.52844,5.52939,203000000.0
2007-06-01 01:45:00,5.5287,5.53062,5.5287,5.53011,216000000.0
2007-06-01 02:00:00,5.52928,5.52998,5.52703,5.52795,196000000.0
2007-06-01 02:15:00,5.52882,5.53023,5.52735,5.52925,211000000.0
2007-06-01 02:30:00,5.52928,5.53096,5.52802,5.53088,192000000.0
2007-06-01 02:45:00,5.52902,5.53132,5.52787,5.52974,188000000.0
2007-06-01 03:00:00,5.5298,5.53091,5.52782,5.53047,189000000.0
2007-06-01 03:15:00,5.53024,5.5306,5.52748,5.52774,205000000.0
2007-06-01 03:30:00,5.5291,5.53036,5.52708,5.5291,191000000.0
2007-06-01 03:45:00,5.5296,5.53019,5.52744,5.52926,195000000.0
2007-06-01 04:00:00,5.52977,5.53135,5.52814,5.53115,219000000.0
2007-06-01 04:15:00,5.53081,5.53098,5.52768,5.52975,214000000.0
2007-06-01 04:30:00,5.53008,5.53136,5.52832,5.52963,195000000.0
2007-06-01 04:45:00,5.53145,5.53165,5.52886,5.53125,194000000.0
2007-06-01 05:00:00,5.53118,5.53256,5.52911,5.53048,202000000.0
2007-06-01 05:15:00,5.53169,5.53173,5.52924,5.53042,179000000.0
2007-06-01 05:30:00,5.53155,5.5319,5.52895,5.53173,201000000.0
2007-06-01 05:45:00,5.53161,5.53187,5.52947,5.52991,210000000.0
2007-06-01 06:00:00,5.5303,5.53186,5.52879,5.52943,196000000.0
2007-06-01 06:15:00,5.52964,5.53112,5.52855,5.52981,212000000.0
2007-06-01 06:30:00,5.53047,5.53195,5.52889,5.52994,178000000.0
2007-06-01 06:45:00,5.53081,5.53169,5.52884,5.53011,200000000.0
2007-06-01 07:00:00,5.52946,5.53162,5.52884,5.53005,194000000.0
2007-06-01 07:15:00,5.53024,5.53251,5.52927,5.53101,218000000.0
2007-06-01 07:30:00,5.5318,5.53354,5.53109,5.53243,192000000.0
2007-06-01 07:45:00,5.53167,5.53334,5.52984,5.53256,198000000.0
2007-06-01 08:00:00,5.53038,5.53437,5.53026,5.53242,209000000.0
2007-06-01 08:15:00,5.53356,5.53413,5.53032,5.53183,199000000.0
2007-06-01 08:30:00,5.53221,5.53363,5.52867,5.53052,195000000.0
2007-06-01 08:45:00,5.53223,5.53484,5.53079,5.53345,214000000.0
2007-06-01 09:00:00,5.53503,5.53781,5.53313,5.53517,200000000.0
2007-06-01 09:15:00,5.53697,5.53813,5.53343,5.53343,208000000.0
2007-06-01 09:30:00,5.53605,5.53819,5.53249,5.53249,191000000.0
2007-06-01 09:45:00,5.53419,5.53667,5.53217,5.53525,203000000.0
2007-06-01 10:00:00,5.53537,5.53713,5.53282,5.5353,212000000.0
2007-06-01 10:15:00,5.53543,5.53692,5.53392,5.53542,203000000.0
2007-06-01 10:30:00,5.53515,5.53624,5.53382,5.53514,188000000.0
2007-06-01 10:45:00,5.53516,5.53747,5.53384,5.5374,192000000.0
2007-06-01 11:00:00,5.53693,5.53815,5.53513,5.53754,177000000.0
2007-06-01 11:15:00,5.53809,5.53811,5.53571,5.53646,217000000.0
2007-06-01 11:30:00,5.53603,5.5381,5.53548,5.53672,182000000.0
2007-06-01 11:45:00,5.53755,5.53797,5.53528,5.53639,195000000.0
2007-06-01 12:00:00,5.53698,5.53826,5.53533,5.53809,230000000.0
2007-06-01 12:15:00,5.53758,5.54036,5.53624,5.53914,182000000.0
2007-06-01 12:30:00,5.53824,5.53989,5.53626,5.53745,198000000.0
2007-06-01 12:45:00,5.53813,5.53879,5.5364,5.53857,205000000.0
2007-06-01 13:00:00,5.53733,5.53967,5.53673,5.53885,187000000.0
2007-06-01 13:15:00,5.53757,5.53899,5.53611,5.53627,200000000.0
2007-06-01 13:30:00,5.53779,5.53925,5.5358,5.5389,193000000.0
2007-06-01 13:45:00,5.53807,5.53919,5.53669,5.53718,188000000.0
2007-06-01 14:00:00,5.53862,5.53872,5.53432,5.53786,181000000.0
2007-06-01 14:15:00,5.53748,5.53846,5.53574,5.53683,175000000.0
2007-06-01 14:30:00,5.53686,5.54535,5.52644,5.53212,203000000.0
2007-06-01 14:45:00,5.53624,5.54475,5.53224,5.54284,237000000.0
2007-06-01 15:00:00,5.54273,5.54397,5.53821,5.54147,193000000.0
2007-06-01 15:15:00,5.54122,5.54184,5.53866,5.54065,195000000.0
2007-06-01 15:30:00,5.54035,5.54294,5.53822,5.5412,183000000.0
2007-06-01 15:45:00,5.54226,5.54341,5.54039,5.54106,187000000.0
2007-06-01 16:00:00,5.53975,5.55503,5.53957,5.5541,182000000.0
2007-06-01 16:15:00,5.55484,5.55513,5.54994,5.55251,198000000.0
2007-06-01 16:30:00,5.55288,5.55546,5.54534,5.54714,203000000.0
2007-06-01 16:45:00,5.54817,5.54956,5.54232,5.5455,199000000.0
2007-06-01 17:00:00,5.54473,5.54539,5.53488,5.53881,176000000.0
2007-06-01 17:15:00,5.53796,5.5396,5.53523,5.53608,191000000.0
2007-06-01 17:30:00,5.53642,5.5401,5.53601,5.53828,194000000.0
2007-06-01 17:45:00,5.53739,5.53833,5.53432,5.53595,195000000.0
2007-06-01 18:00:00,5.53616,5.53736,5.53452,5.53714,218000000.0
2007-06-01 18:15:00,5.53522,5.53737,5.53488,5.53647,228000000.0
2007-06-01 18:30:00,5.53755,5.53755,5.53478,5.53596,214000000.0
2007-06-01 18:45:00,5.53572,5.53702,5.53134,5.53383,195000000.0
2007-06-01 19:00:00,5.53392,5.53662,5.53227,5.53607,227000000.0
2007-06-01 19:15:00,5.53459,5.53748,5.53459,5.53668,176000000.0
2007-06-01 19:30:00,5.53535,5.5368,5.5342,5.53525,179000000.0
2007-06-01 19:45:00,5.53583,5.53804,5.53453,5.53565,196000000.0
2007-06-01 20:00:00,5.53648,5.53744,5.53516,5.53706,188000000.0
2007-06-01 20:15:00,5.53662,5.53846,5.53587,5.53587,179000000.0
2007-06-01 20:30:00,5.53721,5.5373,5.534,5.53501,234000000.0
2007-06-01 20:45:00,5.53575,5.53577,5.53348,5.53464,199000000.0
2007-06-01 21:00:00,5.53509,5.53579,5.53297,5.53331,189000000.0
2007-06-01 21:15:00,5.53475,5.53558,5.53296,5.53398,201000000.0
2007-06-01 21:30:00,5.53404,5.53516,5.53266,5.5332,208000000.0
2007-06-01 21:45:00,5.53361,5.53445,5.53246,5.53306,231000000.0
2007-06-01 22:00:00,5.53388,5.53521,5.53219,5.53402,209000000.0
2007-06-01 22:15:00,5.53393,5.53556,5.53313,5.5342,215000000.0
2007-06-01 22:30:00,5.53452,5.53567,5.53309,5.53365,212000000.0
2007-06-01 22:45:00,5.53349,5.53564,5.53137,5.53137,193000000.0
2007-06-04 02:00:00,5.53473,5.53473,5.53147,5.53211,196000000.0
2007-06-04 02:15:00,5.53268,5.53583,5.53029,5.53178,211000000.0
2007-06-04 02:30:00,5.53169,5.5332,5.53014,5.53192,192000000.0
2007-06-04 02:45:00,5.53305,5.535,5.53135,5.53298,188000000.0
2007-06-04 03:00:00,5.53319,5.53441,5.53153,5.53244,189000000.0
2007-06-04 03:15:00,5.53164,5.53337,5.53084,5.53198,205000000.0
2007-06-04 03:30:00,5.53236,5.5329,5.53096,5.53175,191000000.0
2007-06-04 03:45:00,5.53214,5.53318,5.53055,5.53234,195000000.0
2007-06-04 04:00:00,5.53194,5.53431,5.53086,5.53394,219000000.0
2007-06-04 04:15:00,5.53447,5.53504,5.5321,5.534,214000000.0
2007-06-04 04:30:00,5.53387,5.53481,5.53185,5.53391,195000000.0
2007-06-04 04:45:00,5.53363,5.53424,5.53257,5.53347,194000000.0
2007-06-04 05:00:00,5.53436,5.53497,5.53254,5.53395,202000000.0
2007-06-04 05:15:00,5.53453,5.53531,5.53305,5.53371,179000000.0
2007-06-04 05:30:00,5.53458,5.53488,5.53271,5.53298,201000000.0
2007-06-04 05:45:00,5.53386,5.53454,5.53225,5.53288,210000000.0
2007-06-04 06:00:00,5.53299,5.53363,5.5308,5.53339,196000000.0
2007-06-04 06:15:00,5.53352,5.53356,5.5306,5.53119,212000000.0
2007-06-04 06:30:00,5.53424,5.53424,5.53065,5.53125,178000000.0
2007-06-04 06:45:00,5.53119,5.53227,5.53002,5.5312,200000000.0
2007-06-04 07:00:00,5.53268,5.53355,5.5311,5.53217,194000000.0
2007-06-04 07:15:00,5.53263,5.53349,5.53059,5.5316,218000000.0
2007-06-04 07:30:00,5.53231,5.54302,5.53065,5.53378,192000000.0
2007-06-04 07:45:00,5.53266,5.53269,5.52883,5.52916,198000000.0
2007-06-04 08:00:00,5.53007,5.5323,5.52921,5.53127,209000000.0
2007-06-04 08:15:00,5.53159,5.53411,5.52917,5.53281,199000000.0
2007-06-04 08:30:00,5.53296,5.53472,5.53092,5.53256,195000000.0
2007-06-04 08:45:00,5.53219,5.53497,5.53133,5.53488,214000000.0
2007-06-04 09:00:00,5.53492,5.53662,5.53377,5.53572,200000000.0
2007-06-04 09:15:00,5.53444,5.53908,5.53413,5.53585,208000000.0
2007-06-04 09:30:00,5.5369,5.5369,5.53406,5.53593,191000000.0
2007-06-04 09:45:00,5.5346,5.53576,5.53276,5.53288,203000000.0
2007-06-04 10:00:00,5.53267,5.53376,5.52975,5.53073,212000000.0
2007-06-04 10:15:00,5.53047,5.53495,5.53046,5.53296,203000000.0
2007-06-04 10:30:00,5.53435,5.53438,5.53089,5.53244,188000000.0
2007-06-04 10:45:00,5.53259,5.53435,5.53167,5.53398,192000000.0
2007-06-04 11:00:00,5.53395,5.53413,5.5269,5.52855,177000000.0
2007-06-04 11:15:00,5.52903,5.52993,5.52363,5.52499,217000000.0
2007-06-04 11:30:00,5.52476,5.52784,5.52328,5.52784,182000000.0
2007-06-04 11:45:00,5.52651,5.5287,5.5239,5.52558,195000000.0
2007-06-04 12:00:00,5.52559,5.52858,5.52394,5.52683,230000000.0
2007-06-04 12:15:00,5.52739,5.52907,5.52583,5.52782,182000000.0
2007-06-04 12:30:00,5.52679,5.52781,5.52498,5.52692,198000000.0
2007-06-04 12:45:00,5.52655,5.52757,5.52483,5.52617,205000000.0
2007-06-04 13:00:00,5.5246,5.52794,5.52383,5.52439,187000000.0
2007-06-04 13:15:00,5.52392,5.5281,5.52392,5.52735,200000000.0
2007-06-04 13:30:00,5.52734,5.52734,5.52318,5.52613,193000000.0
2007-06-04 13:45:00,5.52514,5.52578,5.52017,5.52222,188000000.0
2007-06-04 14:00:00,5.52231,5.52308,5.51736,5.51961,181000000.0
2007-06-04 14:15:00,5.51936,5.52031,5.51708,5.5198,175000000.0
2007-06-04 14:30:00,5.51836,5.51969,5.51624,5.51834,203000000.0
2007-06-04 14:45:00,5.51855,5.51913,5.51486,5.51595,237000000.0
2007-06-04 15:00:00,5.5167,5.51916,5.51515,5.51719,193000000.0
2007-06-04 15:15:00,5.51744,5.51779,5.5124,5.51418,195000000.0
2007-06-04 15:30:00,5.51456,5.51576,5.51049,5.51392,183000000.0
2007-06-04 15:45:00,5.5144,5.51656,5.51248,5.51266,187000000.0
2007-06-04 16:00:00,5.51333,5.51601,5.51295,5.51569,182000000.0
2007-06-04 16:15:00,5.51424,5.51898,5.51397,5.51703,198000000.0
2007-06-04 16:30:00,5.51681,5.51753,5.51389,5.5157,203000000.0
2007-06-04 16:45:00,5.51442,5.51793,5.51383,5.51618,199000000.0
2007-06-04 17:00:00,5.51775,5.51962,5.516,5.51923,176000000.0
2007-06-04 17:15:00,5.51891,5.51893,5.51436,5.51576,191000000.0
2007-06-04 17:30:00,5.51548,5.5156,5.51137,5.51313,194000000.0
2007-06-04 17:45:00,5.51351,5.5165,5.51266,5.51567,195000000.0
2007-06-04 18:00:00,5.5145,5.51772,5.51403,5.51611,218000000.0
2007-06-04 18:15:00,5.51591,5.5175,5.51405,5.51521,228000000.0
2007-06-04 18:30:00,5.51548,5.51773,5.5151,5.51706,214000000.0
2007-06-04 18:45:00,5.51646,5.51862,5.51492,5.5168,195000000.0
2007-06-04 19:00:00,5.51654,5.51919,5.51517,5.5188,227000000.0
2007-06-04 19:15:00,5.51902,5.51948,5.51744,5.51872,176000000.0
2007-06-04 19:30:00,5.51831,5.52058,5.51772,5.51997,179000000.0
2007-06-04 19:45:00,5.51829,5.52035,5.51746,5.51887,196000000.0
2007-06-04 20:00:00,5.51786,5.51916,5.51575,5.51598,188000000.0
2007-06-04 20:15:00,5.51632,5.5179,5.51504,5.51638,179000000.0
2007-06-04 20:30:00,5.51724,5.51801,5.51486,5.51629,234000000.0
2007-06-04 20:45:00,5.51644,5.51649,5.51372,5.51549,199000000.0
2007-06-04 21:00:00,5.51474,5.51669,5.51433,5.51465,189000000.0
2007-06-04 21:15:00,5.5152,5.51645,5.51385,5.51391,201000000.0
2007-06-04 21:30:00,5.514,5.51596,5.51348,5.51393,208000000.0
2007-06-04 21:45:00,5.5149,5.51598,5.51294,5.5135,231000000.0
2007-06-04 22:00:00,5.5141,5.51536,5.51299,5.51414,209000000.0
2007-06-04 22:15:00,5.51427,5.51578,5.51339,5.51404,215000000.0
2007-06-04 22:30:00,5.51458,5.51576,5.51322,5.51411,212000000.0
2007-06-04 22:45:00,5.51504,5.51544,5.51304,5.51412,193000000.0
2007-06-04 23:00:00,5.51509,5.51561,5.51305,5.51476,199000000.0
2007-06-04 23:15:00,5.51393,5.51502,5.51146,5.51354,184000000.0
2007-06-04 23:30:00,5.51302,5.51416,5.51177,5.51239,172000000.0
2007-06-04 23:45:00,5.51176,5.51317,5.5114,5.51175,213000000.0
2007-06-05 00:00:00,5.51262,5.51328,5.51148,5.51252,190000000.0
2007-06-05 00:15:00,5.51329,5.51385,5.51148,5.51275,210000000.0
2007-06-05 00:30:00,5.51303,5.51473,5.51218,5.51325,183000000.0
2007-06-05 00:45:00,5.51489,5.51533,5.51315,5.514,215000000.0
2007-06-05 01:00:00,5.51593,5.51593,5.51315,5.514,200000000.0
2007-06-05 01:15:00,5.51355,5.51586,5.51216,5.51318,204000000.0
2007-06-05 01:30:00,5.51355,5.51429,5.51179,5.51358,203000000.0
2007-06-05 01:45:00,5.51364,5.51439,5.51212,5.51352,216000000.0
2007-06-05 02:00:00,5.51331,5.51476,5.51283,5.5129,196000000.0
2007-06-05 02:15:00,5.51313,5.51388,5.5116,5.51248,211000000.0
2007-06-05 02:30:00,5.51261,5.51382,5.51065,5.51175,192000000.0
2007-06-05 02:45:00,5.51189,5.51211,5.50983,5.51056,188000000.0
2007-06-05 03:00:00,5.51116,5.51229,5.51002,5.5102,189000000.0
2007-06-05 03:15:00,5.51085,5.51326,5.5097,5.51267,205000000.0
2007-06-05 03:30:00,5.51264,5.5131,5.51005,5.51137,191000000.0
2007-06-05 03:45:00,5.51202,5.51308,5.5105,5.51143,195000000.0
2007-06-05 04:00:00,5.51145,5.5122,5.50949,5.5108,219000000.0
2007-06-05 04:15:00,5.5118,5.5119,5.50978,5.51111,214000000.0
2007-06-05 04:30:00,5.51085,5.51247,5.51051,5.5109,195000000.0
2007-06-05 04:45:00,5.51091,5.51225,5.50998,5.51142,194000000.0
2007-06-05 05:00:00,5.51148,5.5121,5.50985,5.5104,202000000.0
2007-06-05 05:15:00,5.51133,5.51168,5.50939,5.51051,179000000.0
2007-06-05 05:30:00,5.51072,5.51165,5.50972,5.51115,201000000.0
2007-06-05 05:45:00,5.51114,5.5115,5.50809,5.50848,210000000.0
2007-06-05 06:00:00,5.50906,5.51002,5.50807,5.50923,196000000.0
2007-06-05 06:15:00,5.51019,5.51019,5.50752,5.50888,212000000.0
2007-06-05 06:30:00,5.50935,5.51084,5.50816,5.51084,178000000.0
2007-06-05 06:45:00,5.50997,5.51208,5.50888,5.51128,200000000.0
2007-06-05 07:00:00,5.51139,5.51267,5.50985,5.51094,194000000.0
2007-06-05 07:15:00,5.51149,5.51315,5.5101,5.51015,218000000.0
2007-06-05 07:30:00,5.51025,5.51586,5.51009,5.51268,192000000.0
2007-06-05 07:45:00,5.51213,5.51427,5.51038,5.51344,198000000.0
2007-06-05 08:00:00,5.51414,5.5146,5.51183,5.51298,209000000.0
2007-06-05 08:15:00,5.51399,5.51471,5.51163,5.51318,199000000.0
2007-06-05 08:30:00,5.5118,5.51302,5.50916,5.51037,195000000.0
2007-06-05 08:45:00,5.51187,5.5121,5.50856,5.50994,214000000.0
2007-06-05 09:00:00,5.50885,5.51449,5.50802,5.51314,200000000.0
2007-06-05 09:15:00,5.51314,5.51314,5.50576,5.50737,208000000.0
2007-06-05 09:30:00,5.50707,5.50865,5.5045,5.50631,191000000.0
2007-06-05 09:45:00,5.50617,5.50905,5.50462,5.50772,203000000.0
2007-06-05 10:00:00,5.50663,5.50945,5.50642,5.50811,212000000.0
2007-06-05 10:15:00,5.50905,5.51001,5.50705,5.50852,203000000.0
2007-06-05 10:30:00,5.51001,5.51082,5.5072,5.50906,188000000.0
2007-06-05 10:45:00,5.50764,5.50935,5.50498,5.50536,192000000.0
2007-06-05 11:00:00,5.50526,5.50894,5.50526,5.50769,177000000.0
2007-06-05 11:15:00,5.50893,5.50958,5.50563,5.50711,217000000.0
2007-06-05 11:30:00,5.50573,5.50823,5.50529,5.50773,182000000.0
2007-06-05 11:45:00,5.50677,5.5082,5.50591,5.50804,195000000.0
2007-06-05 12:00:00,5.50788,5.50861,5.50464,5.50537,230000000.0
2007-06-05 12:15:00,5.50616,5.5067,5.50101,5.50184,182000000.0
2007-06-05 12:30:00,5.5032,5.50564,5.50164,5.50561,198000000.0
2007-06-05 12:45:00,5.50506,5.5055,5.50226,5.50511,205000000.0
2007-06-05 13:00:00,5.50524,5.50579,5.50218,5.50326,187000000.0
2007-06-05 13:15:00,5.50343,5.50554,5.503,5.50408,200000000.0
2007-06-05 13:30:00,5.50465,5.5065,5.50263,5.50549,193000000.0
2007-06-05 13:45:00,5.50506,5.50556,5.50046,5.50243,188000000.0
2007-06-05 14:00:00,5.50155,5.50177,5.49579,5.49729,181000000.0
2007-06-05 14:15:00,5.49814,5.49858,5.48849,5.49327,175000000.0
2007-06-05 14:30:00,5.49379,5.49434,5.49125,5.4932,203000000.0
2007-06-05 14:45:00,5.49309,5.49544,5.49247,5.49483,237000000.0
2007-06-05 15:00:00,5.4949,5.49817,5.49372,5.49698,193000000.0
2007-06-05 15:15:00,5.49681,5.4997,5.49483,5.49618,195000000.0
2007-06-05 15:30:00,5.49625,5.49977,5.4951,5.49805,183000000.0
2007-06-05 15:45:00,5.49949,5.49997,5.49714,5.49865,187000000.0
2007-06-05 16:00:00,5.49934,5.50449,5.49918,5.50202,182000000.0
2007-06-05 16:15:00,5.50159,5.50712,5.50082,5.50641,198000000.0
2007-06-05 16:30:00,5.50622,5.50691,5.50304,5.50377,203000000.0
2007-06-05 16:45:00,5.50418,5.50478,5.50074,5.50178,199000000.0
2007-06-05 17:00:00,5.50249,5.50249,5.50027,5.50167,176000000.0
2007-06-05 17:15:00,5.50201,5.50402,5.49973,5.50402,191000000.0
2007-06-05 17:30:00,5.50376,5.50541,5.50084,5.50267,194000000.0
2007-06-05 17:45:00,5.50292,5.50313,5.49993,5.50156,195000000.0
2007-06-05 18:00:00,5.50044,5.50099,5.4977,5.49971,218000000.0
2007-06-05 18:15:00,5.49962,5.50243,5.49856,5.50023,228000000.0
2007-06-05 18:30:00,5.50034,5.50161,5.49776,5.49923,214000000.0
2007-06-05 18:45:00,5.49917,5.50066,5.49703,5.50012,195000000.0
2007-06-05 19:00:00,5.49897,5.50208,5.49835,5.50208,227000000.0
2007-06-05 19:15:00,5.50196,5.5028,5.49975,5.50169,176000000.0
2007-06-05 19:30:00,5.50148,5.50244,5.49805,5.50025,179000000.0
2007-06-05 19:45:00,5.50175,5.50184,5.49938,5.50127,196000000.0
2007-06-05 20:00:00,5.50161,5.50386,5.5007,5.50273,188000000.0
2007-06-05 20:15:00,5.50263,5.50335,5.50022,5.50087,179000000.0
2007-06-05 20:30:00,5.50181,5.50244,5.50001,5.50072,234000000.0
2007-06-05 20:45:00,5.50214,5.50241,5.49935,5.50117,199000000.0
2007-06-05 21:00:00,5.50271,5.50283,5.50042,5.50123,189000000.0
2007-06-05 21:15:00,5.50148,5.5026,5.49999,5.50203,201000000.0
2007-06-05 21:30:00,5.50131,5.50237,5.50011,5.5012,208000000.0
2007-06-05 21:45:00,5.50116,5.5027,5.49987,5.50255,231000000.0
2007-06-05 22:00:00,5.50316,5.50392,5.50154,5.50292,209000000.0
2007-06-05 22:15:00,5.50148,5.50296,5.50062,5.50135,215000000.0
2007-06-05 22:30:00,5.50207,5.50292,5.4961,5.50088,212000000.0
2007-06-05 22:45:00,5.50091,5.50219,5.49958,5.50051,193000000.0
2007-06-05 23:00:00,5.50038,5.5019,5.499,5.4997,199000000.0
2007-06-05 23:15:00,5.49988,5.50166,5.49866,5.50166,184000000.0
2007-06-05 23:30:00,5.50121,5.50272,5.49895,5.50222,172000000.0
2007-06-05 23:45:00,5.50234,5.5035,5.50165,5.50242,213000000.0
2007-06-06 00:00:00,5.50266,5.50382,5.50091,5.50091,190000000.0
2007-06-06 00:15:00,5.50202,5.50379,5.50075,5.50123,210000000.0
2007-06-06 00:30:00,5.50296,5.50372,5.50106,5.50171,183000000.0
2007-06-06 00:45:00,5.501,5.50347,5.50067,5.50193,215000000.0
2007-06-06 01:00:00,5.50234,5.50415,5.50158,5.50159,200000000.0
2007-06-06 01:15:00,5.50247,5.50435,5.50181,5.5024,204000000.0
2007-06-06 01:30:00,5.50406,5.50508,5.50212,5.50491,203000000.0
2007-06-06 01:45:00,5.504,5.50508,5.50203,5.5045,216000000.0
2007-06-06 02:00:00,5.50319,5.50389,5.501,5.50294,196000000.0
2007-06-06 02:15:00,5.50189,5.50598,5.50121,5.50598,211000000.0
2007-06-06 02:30:00,5.50556,5.50594,5.50381,5.50493,192000000.0
2007-06-06 02:45:00,5.50537,5.50577,5.50354,5.50354,188000000.0
2007-06-06 03:00:00,5.5053,5.50586,5.50332,5.5053,189000000.0
2007-06-06 03:15:00,5.50492,5.50597,5.50296,5.50403,205000000.0
2007-06-06 03:30:00,5.50414,5.50414,5.5009,5.50162,191000000.0
2007-06-06 03:45:00,5.50233,5.50235,5.49926,5.50134,195000000.0
2007-06-06 04:00:00,5.5016,5.5016,5.49863,5.49997,219000000.0
2007-06-06 04:15:00,5.49992,5.503,5.49911,5.5024,214000000.0
2007-06-06 04:30:00,5.50053,5.50231,5.49911,5.50063,195000000.0
2007-06-06 04:45:00,5.50006,5.50162,5.49805,5.49942,194000000.0
2007-06-06 05:00:00,5.50025,5.50042,5.49832,5.49965,202000000.0
2007-06-06 05:15:00,5.49991,5.50045,5.49793,5.49853,179000000.0
2007-06-06 05:30:00,5.49853,5.5005,5.49847,5.49937,201000000.0
2007-06-06 05:45:00,5.49975,5.50068,5.49853,5.49942,210000000.0
2007-06-06 06:00:00,5.5003,5.5012,5.49879,5.50112,196000000.0
2007-06-06 06:15:00,5.49997,5.50086,5.49867,5.49995,212000000.0
2007-06-06 06:30:00,5.50017,5.50188,5.49953,5.50111,178000000.0
2007-06-06 06:45:00,5.50129,5.50193,5.49962,5.50001,200000000.0
2007-06-06 07:00:00,5.50129,5.50183,5.49897,5.49909,194000000.0
2007-06-06 07:15:00,5.50044,5.50167,5.49925,5.50025,218000000.0
2007-06-06 07:30:00,5.49981,5.50131,5.49873,5.50053,192000000.0
2007-06-06 07:45:00,5.50093,5.50124,5.49798,5.49849,198000000.0
2007-06-06 08:00:00,5.49815,5.49993,5.49616,5.49738,209000000.0
2007-06-06 08:15:00,5.49676,5.49744,5.4944,5.49697,199000000.0
2007-06-06 08:30:00,5.49566,5.49727,5.49395,5.49489,195000000.0
2007-06-06 08:45:00,5.49663,5.50041,5.49512,5.49936,214000000.0
2007-06-06 09:00:00,5.4995,5.50147,5.4983,5.50002,200000000.0
2007-06-06 09:15:00,5.49995,5.50159,5.49822,5.50032,208000000.0
2007-06-06 09:30:00,5.50027,5.50112,5.49868,5.49967,191000000.0
2007-06-06 09:45:00,5.49991,5.50182,5.49887,5.5017,203000000.0
2007-06-06 10:00:00,5.50188,5.50546,5.50038,5.50287,212000000.0
2007-06-06 10:15:00,5.5039,5.50567,5.50196,5.50268,203000000.0
2007-06-06 10:30:00,5.50325,5.50417,5.50053,5.502,188000000.0
2007-06-06 10:45:00,5.50123,5.50211,5.498,5.50099,192000000.0
2007-06-06 11:00:00,5.50135,5.50297,5.50016,5.50184,177000000.0
2007-06-06 11:15:00,5.50205,5.50222,5.49887,5.49941,217000000.0
2007-06-06 11:30:00,5.50069,5.50211,5.49903,5.50079,182000000.0
2007-06-06 11:45:00,5.5005,5.50201,5.49924,5.501,195000000.0
2007-06-06 12:00:00,5.50111,5.50358,5.50006,5.50195,230000000.0
2007-06-06 12:15:00,5.50255,5.50353,5.49987,5.50224,182000000.0
2007-06-06 12:30:00,5.50295,5.50478,5.50008,5.50325,198000000.0
2007-06-06 12:45:00,5.50281,5.50375,5.50148,5.50356,205000000.0
2007-06-06 13:00:00,5.50343,5.50343,5.50059,5.50309,187000000.0
2007-06-06 13:15:00,5.50296,5.50372,5.5003,5.5016,200000000.0
2007-06-06 13:30:00,5.50186,5.50406,5.49928,5.49937,193000000.0
2007-06-06 13:45:00,5.49938,5.5074,5.49917,5.50603,188000000.0
2007-06-06 14:00:00,5.5042,5.50552,5.50096,5.50527,181000000.0
2007-06-06 14:15:00,5.50512,5.50512,5.50203,5.50257,175000000.0
2007-06-06 14:30:00,5.50304,5.50888,5.49754,5.50795,203000000.0
2007-06-06 14:45:00,5.50772,5.5116,5.50417,5.5091,237000000.0
2007-06-06 15:00:00,5.50871,5.51135,5.50626,5.50886,193000000.0
2007-06-06 15:15:00,5.50794,5.51202,5.50724,5.50819,195000000.0
2007-06-06 15:30:00,5.50832,5.51056,5.50708,5.50962,183000000.0
2007-06-06 15:45:00,5.50916,5.51061,5.50647,5.50687,187000000.0
2007-06-06 16:00:00,5.50717,5.50826,5.50477,5.50609,182000000.0
2007-06-06 16:15:00,5.50741,5.50773,5.50405,5.50623,198000000.0
2007-06-06 16:30:00,5.50669,5.50958,5.50564,5.50932,203000000.0
2007-06-06 16:45:00,5.50961,5.51289,5.50796,5.51139,199000000.0
2007-06-06 17:00:00,5.5124,5.51285,5.50923,5.51237,176000000.0
2007-06-06 17:15:00,5.51144,5.51349,5.50684,5.50813,191000000.0
2007-06-06 17:30:00,5.50868,5.51193,5.50741,5.51109,194000000.0
2007-06-06 17:45:00,5.51124,5.51558,5.50963,5.5138,195000000.0
2007-06-06 18:00:00,5.51341,5.51413,5.51087,5.51145,218000000.0
2007-06-06 18:15:00,5.51272,5.51368,5.51049,5.51368,228000000.0
2007-06-06 18:30:00,5.51406,5.51406,5.50819,5.51027,214000000.0
2007-06-06 18:45:00,5.51029,5.51124,5.50715,5.5092,195000000.0
2007-06-06 19:00:00,5.50965,5.51071,5.50769,5.50942,227000000.0
2007-06-06 19:15:00,5.5097,5.51014,5.50515,5.50877,176000000.0
2007-06-06 19:30:00,5.50873,5.51215,5.50692,5.50747,179000000.0
2007-06-06 19:45:00,5.50758,5.50916,5.50658,5.50831,196000000.0
2007-06-06 20:00:00,5.50888,5.50936,5.50709,5.50725,188000000.0
2007-06-06 20:15:00,5.50707,5.51024,5.50689,5.50722,179000000.0
2007-06-06 20:30:00,5.50882,5.50904,5.50656,5.50869,234000000.0
2007-06-06 20:45:00,5.50822,5.50888,5.50594,5.50795,199000000.0
2007-06-06 21:00:00,5.50816,5.50839,5.50591,5.50675,189000000.0
2007-06-06 21:15:00,5.50823,5.50891,5.50661,5.5069,201000000.0
2007-06-06 21:30:00,5.50693,5.50821,5.50564,5.50762,208000000.0
2007-06-06 21:45:00,5.50747,5.50849,5.50588,5.5067,231000000.0
2007-06-06 22:00:00,5.50678,5.50797,5.50579,5.5067,209000000.0
2007-06-06 22:15:00,5.50616,5.50853,5.50611,5.50793,215000000.0
2007-06-06 22:30:00,5.50724,5.50851,5.50585,5.50621,212000000.0
2007-06-06 22:45:00,5.50695,5.50841,5.50583,5.50783,193000000.0
2007-06-06 23:00:00,5.5088,5.50905,5.5059,5.50779,199000000.0
2007-06-06 23:15:00,5.50772,5.50933,5.5069,5.50818,184000000.0
2007-06-06 23:30:00,5.50762,5.51025,5.50725,5.50731,172000000.0
2007-06-06 23:45:00,5.50834,5.51075,5.50722,5.50977,213000000.0
2007-06-07 00:00:00,5.51027,5.51074,5.50759,5.5092,190000000.0
2007-06-07 00:15:00,5.51061,5.51108,5.50775,5.50948,210000000.0
2007-06-07 00:30:00,5.50937,5.51128,5.50832,5.50976,183000000.0
2007-06-07 00:45:00,5.50994,5.51336,5.50994,5.51161,215000000.0
2007-06-07 01:00:00,5.51203,5.51283,5.50942,5.51002,200000000.0
2007-06-07 01:15:00,5.51009,5.51243,5.50971,5.51103,204000000.0
2007-06-07 01:30:00,5.512,5.51252,5.51037,5.51073,203000000.0
2007-06-07 01:45:00,5.51069,5.51177,5.50921,5.51012,216000000.0
2007-06-07 02:00:00,5.51046,5.51096,5.5077,5.50972,196000000.0
2007-06-07 02:15:00,5.50957,5.51093,5.508,5.50988,211000000.0
2007-06-07 02:30:00,5.51057,5.51123,5.50893,5.50975,192000000.0
2007-06-07 02:45:00,5.50923,5.51157,5.50805,5.51103,188000000.0
2007-06-07 03:00:00,5.51069,5.51202,5.50933,5.51122,189000000.0
2007-06-07 03:15:00,5.51166,5.512,5.50975,5.51136,205000000.0
2007-06-07 03:30:00,5.511,5.512,5.50948,5.51082,191000000.0
2007-06-07 03:45:00,5.51059,5.51142,5.50891,5.51009,195000000.0
2007-06-07 04:00:00,5.5107,5.51121,5.50934,5.50987,219000000.0
2007-06-07 04:15:00,5.51026,5.5114,5.50804,5.50841,214000000.0
2007-06-07 04:30:00,5.50938,5.5096,5.50703,5.50779,195000000.0
2007-06-07 04:45:00,5.50803,5.50925,5.50692,5.50814,194000000.0
2007-06-07 05:00:00,5.50949,5.50949,5.50671,5.50684,202000000.0
2007-06-07 05:15:00,5.50685,5.5091,5.50644,5.50645,179000000.0
2007-06-07 05:30:00,5.50767,5.50883,5.50606,5.50817,201000000.0
2007-06-07 05:45:00,5.50823,5.50915,5.50631,5.50712,210000000.0
2007-06-07 06:00:00,5.50677,5.50835,5.50576,5.50644,196000000.0
2007-06-07 06:15:00,5.50689,5.50833,5.50527,5.50694,212000000.0
2007-06-07 06:30:00,5.50643,5.50866,5.50627,5.50748,178000000.0
2007-06-07 06:45:00,5.50795,5.50916,5.50522,5.50631,200000000.0
2007-06-07 07:00:00,5.50597,5.50794,5.50546,5.50657,194000000.0
2007-06-07 07:15:00,5.50715,5.50759,5.50516,5.50538,218000000.0
2007-06-07 07:30:00,5.50648,5.50879,5.50523,5.50758,192000000.0
2007-06-07 07:45:00,5.50816,5.50864,5.50519,5.50559,198000000.0
2007-06-07 08:00:00,5.50617,5.50654,5.50403,5.50497,209000000.0
2007-06-07 08:15:00,5.50614,5.50654,5.50358,5.50649,199000000.0
2007-06-07 08:30:00,5.50644,5.50805,5.50494,5.50666,195000000.0
2007-06-07 08:45:00,5.50826,5.50959,5.50695,5.5076,214000000.0
2007-06-07 09:00:00,5.50838,5.51396,5.50774,5.51235,200000000.0
2007-06-07 09:15:00,5.51245,5.51309,5.50878,5.50916,208000000.0
2007-06-07 09:30:00,5.51,5.51166,5.50834,5.51166,191000000.0
2007-06-07 09:45:00,5.51128,5.51268,5.50995,5.51152,203000000.0
2007-06-07 10:00:00,5.51223,5.5128,5.50959,5.50959,212000000.0
2007-06-07 10:15:00,5.51008,5.51142,5.50768,5.5095,203000000.0
2007-06-07 10:30:00,5.50995,5.51088,5.50759,5.51088,188000000.0
2007-06-07 10:45:00,5.51003,5.51114,5.50759,5.5097,192000000.0
2007-06-07 11:00:00,5.50999,5.51247,5.50951,5.51025,177000000.0
2007-06-07 11:15:00,5.51103,5.51396,5.50985,5.51208,217000000.0
2007-06-07 11:30:00,5.51209,5.51406,5.51082,5.51142,182000000.0
2007-06-07 11:45:00,5.51307,5.51598,5.5106,5.51511,195000000.0
2007-06-07 12:00:00,5.51519,5.51635,5.51187,5.51569,230000000.0
2007-06-07 12:15:00,5.51628,5.52538,5.5156,5.52375,182000000.0
2007-06-07 12:30:00,5.52255,5.52356,5.52049,5.52203,198000000.0
2007-06-07 12:45:00,5.52185,5.5227,5.5189,5.52155,205000000.0
2007-06-07 13:00:00,5.52174,5.52294,5.51885,5.52068,187000000.0
2007-06-07 13:15:00,5.52105,5.52105,5.51609,5.51997,200000000.0
2007-06-07 13:30:00,5.51991,5.52312,5.51744,5.5228,193000000.0
2007-06-07 13:45:00,5.52299,5.52317,5.51818,5.52003,188000000.0
2007-06-07 14:00:00,5.51994,5.52303,5.5187,5.52191,181000000.0
2007-06-07 14:15:00,5.52312,5.52411,5.52022,5.523,175000000.0
2007-06-07 14:30:00,5.52372,5.52552,5.52219,5.52426,203000000.0
2007-06-07 14:45:00,5.52367,5.52515,5.52037,5.5246,237000000.0
2007-06-07 15:00:00,5.52531,5.52558,5.51936,5.52235,193000000.0
2007-06-07 15:15:00,5.52218,5.52453,5.52093,5.52427,195000000.0
2007-06-07 15:30:00,5.52363,5.52571,5.51963,5.52211,183000000.0
2007-06-07 15:45:00,5.52141,5.52226,5.51849,5.5187,187000000.0
2007-06-07 16:00:00,5.51977,5.52242,5.51832,5.5217,182000000.0
2007-06-07 16:15:00,5.52167,5.52449,5.51949,5.52449,198000000.0
2007-06-07 16:30:00,5.52307,5.52803,5.52225,5.52548,203000000.0
2007-06-07 16:45:00,5.52625,5.52941,5.52494,5.52577,199000000.0
2007-06-07 17:00:00,5.52569,5.52678,5.52254,5.52512,176000000.0
2007-06-07 17:15:00,5.52458,5.52834,5.52361,5.52743,191000000.0
2007-06-07 17:30:00,5.52707,5.52707,5.52356,5.52645,194000000.0
2007-06-07 17:45:00,5.52653,5.52767,5.52437,5.52618,195000000.0
2007-06-07 18:00:00,5.52722,5.53175,5.52561,5.53096,218000000.0
2007-06-07 18:15:00,5.5295,5.53332,5.52862,5.53232,228000000.0
2007-06-07 18:30:00,5.53252,5.53711,5.53155,5.5366,214000000.0
2007-06-07 18:45:00,5.53583,5.54034,5.53472,5.53863,195000000.0
2007-06-07 19:00:00,5.53882,5.54047,5.53481,5.53719,227000000.0
2007-06-07 19:15:00,5.5363,5.53993,5.53598,5.53779,176000000.0
2007-06-07 19:30:00,5.53641,5.54092,5.53572,5.5389,179000000.0
2007-06-07 19:45:00,5.53889,5.54109,5.53709,5.53878,196000000.0
2007-06-07 20:00:00,5.53929,5.54033,5.53716,5.53882,188000000.0
2007-06-07 20:15:00,5.53814,5.53952,5.53636,5.53826,179000000.0
2007-06-07 20:30:00,5.53736,5.53852,5.53498,5.53686,234000000.0
2007-06-07 20:45:00,5.53672,5.53753,5.53442,5.53749,199000000.0
2007-06-07 21:00:00,5.53746,5.53808,5.53587,5.53688,189000000.0
2007-06-07 21:15:00,5.53789,5.53819,5.53557,5.53707,201000000.0
2007-06-07 21:30:00,5.53666,5.53939,5.53636,5.53915,208000000.0
2007-06-07 21:45:00,5.53869,5.53908,5.53658,5.53908,231000000.0
2007-06-07 22:00:00,5.538,5.54003,5.53696,5.5388,209000000.0
2007-06-07 22:15:00,5.53834,5.53953,5.53663,5.53796,215000000.0
2007-06-07 22:30:00,5.53796,5.53951,5.53616,5.53656,212000000.0
2007-06-07 22:45:00,5.53787,5.53799,5.53489,5.53555,193000000.0
2007-06-07 23:00:00,5.53663,5.53705,5.53472,5.53599,199000000.0
2007-06-07 23:15:00,5.53474,5.53862,5.53442,5.53821,184000000.0
2007-06-07 23:30:00,5.53812,5.54004,5.53608,5.53912,172000000.0
2007-06-07 23:45:00,5.53842,5.53988,5.53737,5.53883,213000000.0
2007-06-08 00:00:00,5.5383,5.54028,5.53824,5.53876,190000000.0
2007-06-08 00:15:00,5.53936,5.54022,5.53792,5.53887,210000000.0
2007-06-08 00:30:00,5.53924,5.5398,5.53735,5.53884,183000000.0
2007-06-08 00:45:00,5.53777,5.53938,5.53732,5.53849,215000000.0
2007-06-08 01:00:00,5.53917,5.54015,5.53775,5.53842,200000000.0
2007-06-08 01:15:00,5.5387,5.54085,5.53752,5.5401,204000000.0
2007-06-08 01:30:00,5.54028,5.54091,5.53792,5.53874,203000000.0
2007-06-08 01:45:00,5.53869,5.54014,5.5377,5.53879,216000000.0
2007-06-08 02:00:00,5.53866,5.5402,5.53786,5.54005,196000000.0
2007-06-08 02:15:00,5.54029,5.54165,5.53942,5.54092,211000000.0
2007-06-08 02:30:00,5.54061,5.54194,5.53955,5.54096,192000000.0
2007-06-08 02:45:00,5.54151,5.54193,5.53984,5.54048,188000000.0
2007-06-08 03:00:00,5.54078,5.54219,5.53986,5.54087,189000000.0
2007-06-08 03:15:00,5.54103,5.54237,5.54033,5.5415,205000000.0
2007-06-08 03:30:00,5.5414,5.5426,5.54031,5.54162,191000000.0
2007-06-08 03:45:00,5.54154,5.54254,5.54027,5.54101,195000000.0
2007-06-08 04:00:00,5.54172,5.54203,5.53928,5.54015,219000000.0
2007-06-08 04:15:00,5.54029,5.54137,5.53886,5.54056,214000000.0
2007-06-08 04:30:00,5.54021,5.54205,5.53982,5.54086,195000000.0
2007-06-08 04:45:00,5.54048,5.54141,5.53941,5.53991,194000000.0
2007-06-08 05:00:00,5.54074,5.5414,5.53921,5.53988,202000000.0
2007-06-08 05:15:00,5.54045,5.54147,5.5396,5.54013,179000000.0
2007-06-08 05:30:00,5.54037,5.54167,5.53942,5.54016,201000000.0
2007-06-08 05:45:00,5.54088,5.5416,5.53958,5.53969,210000000.0
2007-06-08 06:00:00,5.54029,5.54155,5.53936,5.53975,196000000.0
2007-06-08 06:15:00,5.54031,5.5414,5.53822,5.53887,212000000.0
2007-06-08 06:30:00,5.5394,5.54162,5.53869,5.54098,178000000.0
2007-06-08 06:45:00,5.54058,5.54154,5.53981,5.54049,200000000.0
2007-06-08 07:00:00,5.54136,5.54165,5.53903,5.54047,194000000.0
2007-06-08 07:15:00,5.53939,5.54085,5.53845,5.53874,218000000.0
2007-06-08 07:30:00,5.53995,5.54217,5.53933,5.54162,192000000.0
2007-06-08 07:45:00,5.54133,5.5423,5.53796,5.53959,198000000.0
2007-06-08 08:00:00,5.5388,5.54247,5.53831,5.54223,209000000.0
2007-06-08 08:15:00,5.54228,5.54275,5.53953,5.54051,199000000.0
2007-06-08 08:30:00,5.54095,5.54303,5.54035,5.54228,195000000.0
2007-06-08 08:45:00,5.54234,5.54243,5.53836,5.54014,214000000.0
2007-06-08 09:00:00,5.53995,5.54822,5.53852,5.54798,200000000.0
2007-06-08 09:15:00,5.54748,5.55349,5.54674,5.55021,208000000.0
2007-06-08 09:30:00,5.55004,5.55158,5.54776,5.54887,191000000.0
2007-06-08 09:45:00,5.55012,5.55252,5.54846,5.54973,203000000.0
2007-06-08 10:00:00,5.54989,5.55755,5.54983,5.55435,212000000.0
2007-06-08 10:15:00,5.55434,5.55487,5.55047,5.55256,203000000.0
2007-06-08 10:30:00,5.55223,5.55539,5.55102,5.55354,188000000.0
2007-06-08 10:45:00,5.55396,5.55425,5.5511,5.55375,192000000.0
2007-06-08 11:00:00,5.55399,5.55596,5.55225,5.55544,177000000.0
2007-06-08 11:15:00,5.55581,5.55981,5.55479,5.55827,217000000.0
2007-06-08 11:30:00,5.5593,5.56936,5.55898,5.56542,182000000.0
2007-06-08 11:45:00,5.56636,5.56883,5.56359,5.568,195000000.0
2007-06-08 12:00:00,5.56886,5.57917,5.5674,5.5776,230000000.0
2007-06-08 12:15:00,5.57751,5.58259,5.57525,5.57868,182000000.0
2007-06-08 12:30:00,5.57815,5.58007,5.573,5.57467,198000000.0
2007-06-08 12:45:00,5.57631,5.57651,5.56957,5.57291,205000000.0
2007-06-08 13:00:00,5.57363,5.57918,5.57282,5.57839,187000000.0
2007-06-08 13:15:00,5.57883,5.57892,5.57402,5.57563,200000000.0
2007-06-08 13:30:00,5.57591,5.57847,5.57307,5.57847,193000000.0
2007-06-08 13:45:00,5.5783,5.5783,5.56936,5.5708,188000000.0
2007-06-08 14:00:00,5.57154,5.57175,5.56919,5.57146,181000000.0
2007-06-08 14:15:00,5.57091,5.57156,5.56347,5.56387,175000000.0
2007-06-08 14:30:00,5.56638,5.57226,5.56488,5.57203,203000000.0
2007-06-08 14:45:00,5.57266,5.57362,5.56855,5.57362,237000000.0
2007-06-08 15:00:00,5.57281,5.57564,5.56299,5.56414,193000000.0
2007-06-08 15:15:00,5.56526,5.57009,5.56317,5.56913,195000000.0
2007-06-08 15:30:00,5.56872,5.57034,5.56795,5.56997,183000000.0
2007-06-08 15:45:00,5.57029,5.57289,5.56694,5.57052,187000000.0
2007-06-08 16:00:00,5.56916,5.57029,5.56583,5.5683,182000000.0
2007-06-08 16:15:00,5.56879,5.56945,5.56572,5.56721,198000000.0
2007-06-08 16:30:00,5.56821,5.5694,5.56547,5.56767,203000000.0
2007-06-08 16:45:00,5.56731,5.56954,5.56533,5.56788,199000000.0
2007-06-08 17:00:00,5.56769,5.57276,5.56652,5.57175,176000000.0
2007-06-08 17:15:00,5.57132,5.57165,5.56819,5.57019,191000000.0
2007-06-08 17:30:00,5.57062,5.57075,5.56525,5.56587,194000000.0
2007-06-08 17:45:00,5.56498,5.56847,5.5641,5.56675,195000000.0
2007-06-08 18:00:00,5.56738,5.5705,5.56661,5.56891,218000000.0
2007-06-08 18:15:00,5.56953,5.56998,5.56652,5.56984,228000000.0
2007-06-08 18:30:00,5.56928,5.57248,5.5674,5.5704,214000000.0
2007-06-08 18:45:00,5.5713,5.57235,5.56865,5.57032,195000000.0
2007-06-08 19:00:00,5.57087,5.57169,5.56811,5.56917,227000000.0
2007-06-08 19:15:00,5.56945,5.57176,5.56852,5.57039,176000000.0
2007-06-08 19:30:00,5.57036,5.57144,5.56876,5.56901,179000000.0
2007-06-08 19:45:00,5.57017,5.5709,5.56762,5.56925,196000000.0
2007-06-08 20:00:00,5.56997,5.5702,5.56632,5.56715,188000000.0
2007-06-08 20:15:00,5.56717,5.56876,5.56511,5.56645,179000000.0
2007-06-08 20:30:00,5.56699,5.56778,5.56546,5.5666,234000000.0
2007-06-08 20:45:00,5.56642,5.56965,5.56392,5.56564,199000000.0
2007-06-08 21:00:00,5.56637,5.56674,5.56411,5.56571,189000000.0
2007-06-08 21:15:00,5.56627,5.56715,5.56419,5.56469,201000000.0
2007-06-08 21:30:00,5.56449,5.56583,5.56154,5.56205,208000000.0
2007-06-08 21:45:00,5.56192,5.5637,5.56111,5.56256,231000000.0
2007-06-08 22:00:00,5.56359,5.56359,5.56016,5.56034,209000000.0
2007-06-08 22:15:00,5.56057,5.56191,5.55985,5.56085,215000000.0
2007-06-08 22:30:00,5.56104,5.56276,5.55961,5.56186,212000000.0
2007-06-08 22:45:00,5.56285,5.56352,5.56055,5.56055,193000000.0
2007-06-11 02:00:00,5.56828,5.57137,5.56627,5.56965,216000000.0
2007-06-11 02:15:00,5.56997,5.57098,5.56674,5.56785,203000000.0
2007-06-11 02:30:00,5.56798,5.57231,5.56733,5.57115,204000000.0
2007-06-11 02:45:00,5.57152,5.57332,5.57004,5.57144,200000000.0
2007-06-11 03:00:00,5.57202,5.57271,5.57013,5.57105,215000000.0
2007-06-11 03:15:00,5.57076,5.57259,5.56932,5.57117,183000000.0
2007-06-11 03:30:00,5.57052,5.57136,5.56926,5.57058,210000000.0
2007-06-11 03:45:00,5.57021,5.57096,5.56806,5.56834,190000000.0
2007-06-11 04:00:00,5.56872,5.57074,5.56631,5.56966,213000000.0
2007-06-11 04:15:00,5.56943,5.56971,5.56624,5.56833,172000000.0
2007-06-11 04:30:00,5.56848,5.57178,5.56808,5.57092,184000000.0
2007-06-11 04:45:00,5.571,5.57251,5.5697,5.57059,199000000.0
2007-06-11 05:00:00,5.57029,5.5738,5.57001,5.57181,193000000.0
2007-06-11 05:15:00,5.57332,5.57381,5.57061,5.57102,212000000.0
2007-06-11 05:30:00,5.57156,5.57219,5.56942,5.57115,215000000.0
2007-06-11 05:45:00,5.57199,5.57214,5.56911,5.5698,209000000.0
2007-06-11 06:00:00,5.56985,5.57146,5.56903,5.57073,231000000.0
2007-06-11 06:15:00,5.57128,5.57155,5.56907,5.57006,208000000.0
2007-06-11 06:30:00,5.57122,5.57122,5.5682,5.57057,201000000.0
2007-06-11 06:45:00,5.57024,5.57065,5.56852,5.57027,189000000.0
2007-06-11 07:00:00,5.56971,5.57133,5.56901,5.57057,199000000.0
2007-06-11 07:15:00,5.57085,5.57111,5.56801,5.5689,234000000.0
2007-06-11 07:30:00,5.56989,5.57061,5.56836,5.57046,179000000.0
2007-06-11 07:45:00,5.57045,5.57065,5.56409,5.56809,188000000.0
2007-06-11 08:00:00,5.56846,5.57219,5.56781,5.57137,196000000.0
2007-06-11 08:15:00,5.57156,5.57245,5.56988,5.57096,179000000.0
2007-06-11 08:30:00,5.57144,5.57556,5.57107,5.57339,176000000.0
2007-06-11 08:45:00,5.57289,5.57436,5.57081,5.57231,227000000.0
2007-06-11 09:00:00,5.5706,5.57342,5.5706,5.57276,195000000.0
2007-06-11 09:15:00,5.5724,5.5773,5.57177,5.5773,214000000.0
2007-06-11 09:30:00,5.57716,5.57806,5.56874,5.57049,228000000.0
2007-06-11 09:45:00,5.57203,5.57453,5.56887,5.57307,218000000.0
2007-06-11 10:00:00,5.57448,5.57464,5.57149,5.57411,195000000.0
2007-06-11 10:15:00,5.57372,5.57372,5.56633,5.56761,194000000.0
2007-06-11 10:30:00,5.56902,5.57152,5.56729,5.5714,191000000.0
2007-06-11 10:45:00,5.57221,5.57404,5.5706,5.57185,176000000.0
2007-06-11 11:00:00,5.57314,5.57349,5.57022,5.57327,199000000.0
2007-06-11 11:15:00,5.57201,5.57414,5.57079,5.57162,203000000.0
2007-06-11 11:30:00,5.57333,5.57356,5.57045,5.57171,198000000.0
2007-06-11 11:45:00,5.57058,5.57307,5.57017,5.57307,182000000.0
2007-06-11 12:00:00,5.57236,5.57344,5.56947,5.57107,187000000.0
2007-06-11 12:15:00,5.57146,5.57358,5.56975,5.57245,183000000.0
2007-06-11 12:30:00,5.57171,5.5753,5.57116,5.57299,195000000.0
2007-06-11 12:45:00,5.5739,5.57472,5.57243,5.57391,193000000.0
2007-06-11 13:00:00,5.57427,5.57489,5.57218,5.57377,237000000.0
2007-06-11 13:15:00,5.57361,5.57521,5.57204,5.57204,203000000.0
2007-06-11 13:30:00,5.57298,5.57438,5.57059,5.57249,175000000.0
2007-06-11 13:45:00,5.57261,5.57316,5.56987,5.57148,181000000.0
2007-06-11 14:00:00,5.57172,5.57192,5.56613,5.56901,188000000.0
2007-06-11 14:15:00,5.56857,5.57137,5.56719,5.57055,193000000.0
2007-06-11 14:30:00,5.57081,5.57405,5.57006,5.57263,200000000.0
2007-06-11 14:45:00,5.57112,5.5745,5.57072,5.57429,187000000.0
2007-06-11 15:00:00,5.5733,5.57574,5.57191,5.57387,205000000.0
2007-06-11 15:15:00,5.57416,5.5745,5.5713,5.57342,198000000.0
2007-06-11 15:30:00,5.57402,5.57478,5.57181,5.573,182000000.0
2007-06-11 15:45:00,5.57424,5.57604,5.57307,5.57442,230000000.0
2007-06-11 16:00:00,5.57505,5.57591,5.5717,5.57458,195000000.0
2007-06-11 16:15:00,5.57376,5.57464,5.57215,5.57332,182000000.0
2007-06-11 16:30:00,5.57452,5.57659,5.57205,5.57521,217000000.0
2007-06-11 16:45:00,5.57407,5.57653,5.57255,5.57357,177000000.0
2007-06-11 17:00:00,5.5738,5.5738,5.56838,5.57025,192000000.0
2007-06-11 17:15:00,5.57034,5.57213,5.56641,5.56641,188000000.0
2007-06-11 17:30:00,5.56616,5.57087,5.56563,5.56758,203000000.0
2007-06-11 17:45:00,5.56764,5.56972,5.56647,5.56721,212000000.0
2007-06-11 18:00:00,5.56656,5.56908,5.56605,5.56702,203000000.0
2007-06-11 18:15:00,5.56751,5.56947,5.56677,5.568,191000000.0
2007-06-11 18:30:00,5.56762,5.57003,5.5661,5.56848,208000000.0
2007-06-11 18:45:00,5.56956,5.57001,5.56689,5.56705,200000000.0
2007-06-11 19:00:00,5.56791,5.56957,5.56642,5.56927,214000000.0
2007-06-11 19:15:00,5.56915,5.57158,5.56732,5.57057,195000000.0
2007-06-11 19:30:00,5.57036,5.5713,5.56863,5.56992,199000000.0
2007-06-11 19:45:00,5.56933,5.57029,5.568,5.56939,209000000.0
2007-06-11 20:00:00,5.56927,5.57019,5.56778,5.56941,198000000.0
2007-06-11 20:15:00,5.56898,5.57036,5.56824,5.57009,192000000.0
2007-06-11 20:30:00,5.5684,5.57012,5.56774,5.56983,218000000.0
2007-06-11 20:45:00,5.56945,5.56951,5.56686,5.56779,194000000.0
2007-06-11 21:00:00,5.567,5.56946,5.56662,5.56787,200000000.0
2007-06-11 21:15:00,5.56871,5.56959,5.56626,5.56947,178000000.0
2007-06-11 21:30:00,5.56845,5.57176,5.56838,5.56884,212000000.0
2007-06-11 21:45:00,5.56942,5.57102,5.56842,5.57069,196000000.0
2007-06-11 22:00:00,5.5698,5.57099,5.56727,5.5685,210000000.0
2007-06-11 22:15:00,5.56905,5.56994,5.56775,5.56875,201000000.0
2007-06-11 22:30:00,5.56839,5.5691,5.5669,5.5677,179000000.0
2007-06-11 22:45:00,5.56706,5.5687,5.56569,5.56738,202000000.0
2007-06-11 23:00:00,5.56735,5.56845,5.56606,5.56679,194000000.0
2007-06-11 23:15:00,5.56767,5.56882,5.56653,5.56773,195000000.0
2007-06-11 23:30:00,5.5675,5.56819,5.56625,5.56705,214000000.0
2007-06-11 23:45:00,5.56684,5.56905,5.56681,5.56883,219000000.0
2007-06-12 00:00:00,5.56788,5.56902,5.56697,5.56788,195000000.0
2007-06-12 00:15:00,5.56778,5.56869,5.56703,5.56832,191000000.0
2007-06-12 00:30:00,5.56825,5.57043,5.56762,5.56923,205000000.0
2007-06-12 00:45:00,5.56924,5.57118,5.56881,5.57114,189000000.0
2007-06-12 01:00:00,5.57003,5.57165,5.56948,5.57027,188000000.0
2007-06-12 01:15:00,5.57092,5.57232,5.56988,5.57083,192000000.0
2007-06-12 01:30:00,5.57069,5.5712,5.56798,5.56902,211000000.0
2007-06-12 01:45:00,5.56992,5.57155,5.56883,5.57078,196000000.0
2007-06-12 02:00:00,5.57095,5.57214,5.5694,5.56953,216000000.0
2007-06-12 02:15:00,5.57107,5.57107,5.5686,5.56972,203000000.0
2007-06-12 02:30:00,5.56973,5.57055,5.56693,5.56758,204000000.0
2007-06-12 02:45:00,5.56826,5.56886,5.56634,5.56843,200000000.0
2007-06-12 03:00:00,5.56856,5.56882,5.56514,5.5675,215000000.0
2007-06-12 03:15:00,5.56687,5.56888,5.56635,5.56695,183000000.0
2007-06-12 03:30:00,5.5678,5.56879,5.56662,5.56752,210000000.0
2007-06-12 03:45:00,5.56732,5.56864,5.56648,5.56796,190000000.0
2007-06-12 04:00:00,5.56885,5.56905,5.56668,5.56707,213000000.0
2007-06-12 04:15:00,5.56729,5.56815,5.56596,5.56724,172000000.0
2007-06-12 04:30:00,5.56792,5.56882,5.56614,5.56788,184000000.0
2007-06-12 04:45:00,5.56825,5.56867,5.56593,5.56669,199000000.0
2007-06-12 05:00:00,5.56685,5.56753,5.56497,5.56566,193000000.0
2007-06-12 05:15:00,5.56555,5.56636,5.56401,5.56453,212000000.0
2007-06-12 05:30:00,5.56451,5.56583,5.56347,5.565,215000000.0
2007-06-12 05:45:00,5.56485,5.56724,5.56454,5.56586,209000000.0
2007-06-12 06:00:00,5.56608,5.56849,5.56418,5.56597,231000000.0
2007-06-12 06:15:00,5.56637,5.56787,5.56471,5.56548,208000000.0
2007-06-12 06:30:00,5.56605,5.56731,5.5652,5.56588,201000000.0
2007-06-12 06:45:00,5.56676,5.56722,5.56541,5.566,189000000.0
2007-06-12 07:00:00,5.56689,5.56697,5.56451,5.56582,199000000.0
2007-06-12 07:15:00,5.56513,5.5663,5.56419,5.56593,234000000.0
2007-06-12 07:30:00,5.5657,5.5667,5.56434,5.56521,179000000.0
2007-06-12 07:45:00,5.5659,5.56659,5.5644,5.56585,188000000.0
2007-06-12 08:00:00,5.56538,5.56595,5.56303,5.56392,196000000.0
2007-06-12 08:15:00,5.56385,5.56564,5.56247,5.56485,179000000.0
2007-06-12 08:30:00,5.56559,5.56932,5.56378,5.5692,176000000.0
2007-06-12 08:45:00,5.56917,5.57034,5.56737,5.56786,227000000.0
2007-06-12 09:00:00,5.56856,5.5716,5.56742,5.56893,195000000.0
2007-06-12 09:15:00,5.56989,5.57209,5.56792,5.57052,214000000.0
2007-06-12 09:30:00,5.57115,5.57164,5.56871,5.5694,228000000.0
2007-06-12 09:45:00,5.57176,5.57435,5.56983,5.57358,218000000.0
2007-06-12 10:00:00,5.5732,5.57644,5.57255,5.57494,195000000.0
2007-06-12 10:15:00,5.5763,5.57634,5.57037,5.57179,194000000.0
2007-06-12 10:30:00,5.573,5.57658,5.57196,5.57517,191000000.0
2007-06-12 10:45:00,5.57478,5.5759,5.57279,5.57512,176000000.0
2007-06-12 11:00:00,5.57427,5.57608,5.5725,5.57397,199000000.0
2007-06-12 11:15:00,5.57437,5.57795,5.57408,5.57464,203000000.0
2007-06-12 11:30:00,5.57576,5.57667,5.57206,5.57344,198000000.0
2007-06-12 11:45:00,5.57357,5.57495,5.57259,5.57368,182000000.0
2007-06-12 12:00:00,5.57369,5.57578,5.57273,5.57504,187000000.0
2007-06-12 12:15:00,5.57603,5.57787,5.57376,5.5767,183000000.0
2007-06-12 12:30:00,5.57662,5.57817,5.57412,5.57559,195000000.0
2007-06-12 12:45:00,5.57509,5.57598,5.57278,5.5755,193000000.0
2007-06-12 13:00:00,5.57486,5.57783,5.57331,5.57669,237000000.0
2007-06-12 13:15:00,5.5768,5.58003,5.57593,5.5793,203000000.0
2007-06-12 13:30:00,5.57819,5.57872,5.57554,5.57715,175000000.0
2007-06-12 13:45:00,5.57764,5.57847,5.57511,5.57549,181000000.0
2007-06-12 14:00:00,5.5755,5.57628,5.57239,5.57516,188000000.0
2007-06-12 14:15:00,5.57569,5.57634,5.57355,5.57516,193000000.0
2007-06-12 14:30:00,5.57582,5.5786,5.57438,5.57773,200000000.0
2007-06-12 14:45:00,5.57816,5.57916,5.57562,5.57812,187000000.0
2007-06-12 15:00:00,5.57811,5.57906,5.57652,5.57706,205000000.0
2007-06-12 15:15:00,5.57819,5.58349,5.57678,5.58075,198000000.0
2007-06-12 15:30:00,5.58266,5.58372,5.58002,5.58137,182000000.0
2007-06-12 15:45:00,5.5816,5.58642,5.58015,5.5857,230000000.0
2007-06-12 16:00:00,5.5861,5.58726,5.58415,5.58679,195000000.0
2007-06-12 16:15:00,5.58566,5.58855,5.58475,5.5871,182000000.0
2007-06-12 16:30:00,5.58816,5.58816,5.58253,5.58415,217000000.0
2007-06-12 16:45:00,5.58358,5.5873,5.58225,5.5872,177000000.0
2007-06-12 17:00:00,5.5877,5.5877,5.58484,5.58508,192000000.0
2007-06-12 17:15:00,5.58632,5.58702,5.58321,5.58478,188000000.0
2007-06-12 17:30:00,5.58524,5.58588,5.58277,5.58397,203000000.0
2007-06-12 17:45:00,5.58382,5.58443,5.58142,5.58413,212000000.0
2007-06-12 18:00:00,5.58286,5.58753,5.58264,5.58736,203000000.0
2007-06-12 18:15:00,5.58701,5.58719,5.58432,5.58523,191000000.0
2007-06-12 18:30:00,5.58513,5.58643,5.58323,5.58359,208000000.0
2007-06-12 18:45:00,5.58429,5.58582,5.58248,5.58412,200000000.0
2007-06-12 19:00:00,5.58526,5.58681,5.58305,5.58497,214000000.0
2007-06-12 19:15:00,5.58272,5.58488,5.58261,5.58486,195000000.0
2007-06-12 19:30:00,5.58373,5.58496,5.58152,5.58276,199000000.0
2007-06-12 19:45:00,5.58268,5.58315,5.58029,5.58092,209000000.0
2007-06-12 20:00:00,5.58144,5.5816,5.57941,5.58054,198000000.0
2007-06-12 20:15:00,5.58036,5.58364,5.57929,5.58165,192000000.0
2007-06-12 20:30:00,5.58085,5.58573,5.58042,5.58373,218000000.0
2007-06-12 20:45:00,5.58482,5.58746,5.58367,5.58674,194000000.0
2007-06-12 21:00:00,5.58651,5.5892,5.58513,5.58807,200000000.0
2007-06-12 21:15:00,5.58798,5.58798,5.58524,5.5869,178000000.0
2007-06-12 21:30:00,5.58692,5.5892,5.58537,5.5892,212000000.0
2007-06-12 21:45:00,5.58924,5.59021,5.58772,5.5897,196000000.0
2007-06-12 22:00:00,5.58939,5.59075,5.58788,5.58916,210000000.0
2007-06-12 22:15:00,5.58967,5.59076,5.58881,5.5895,201000000.0
2007-06-12 22:30:00,5.58963,5.59139,5.58886,5.59029,179000000.0
2007-06-12 22:45:00,5.59023,5.59282,5.58971,5.59258,202000000.0
2007-06-12 23:00:00,5.59321,5.59321,5.59095,5.59154,194000000.0
2007-06-12 23:15:00,5.59147,5.59287,5.59067,5.59188,195000000.0
2007-06-12 23:30:00,5.59165,5.5929,5.59063,5.59099,214000000.0
2007-06-12 23:45:00,5.59157,5.59296,5.5908,5.59149,219000000.0
2007-06-13 00:00:00,5.59104,5.59251,5.59038,5.59149,195000000.0
2007-06-13 00:15:00,5.59098,5.59224,5.5898,5.59077,191000000.0
2007-06-13 00:30:00,5.59025,5.59189,5.5893,5.59011,205000000.0
2007-06-13 00:45:00,5.58999,5.5915,5.58909,5.59106,189000000.0
2007-06-13 01:00:00,5.59067,5.59192,5.58922,5.59099,188000000.0
2007-06-13 01:15:00,5.5909,5.59301,5.59069,5.59182,192000000.0
2007-06-13 01:30:00,5.59226,5.59278,5.59055,5.59115,211000000.0
2007-06-13 01:45:00,5.59242,5.59316,5.59112,5.59316,196000000.0
2007-06-13 02:00:00,5.59334,5.59686,5.59137,5.59607,216000000.0
2007-06-13 02:15:00,5.59582,5.59743,5.59509,5.59626,203000000.0
2007-06-13 02:30:00,5.59614,5.59839,5.59501,5.59636,204000000.0
2007-06-13 02:45:00,5.59681,5.5978,5.59512,5.59599,200000000.0
2007-06-13 03:00:00,5.5968,5.59706,5.59382,5.59436,215000000.0
2007-06-13 03:15:00,5.59359,5.59563,5.59311,5.59445,183000000.0
2007-06-13 03:30:00,5.59423,5.59423,5.59097,5.59158,210000000.0
2007-06-13 03:45:00,5.59246,5.59246,5.58982,5.5917,190000000.0
2007-06-13 04:00:00,5.59065,5.59241,5.58924,5.59084,213000000.0
2007-06-13 04:15:00,5.59134,5.59267,5.59043,5.59098,172000000.0
2007-06-13 04:30:00,5.59207,5.59405,5.59139,5.592,184000000.0
2007-06-13 04:45:00,5.59228,5.59497,5.59172,5.59412,199000000.0
2007-06-13 05:00:00,5.5944,5.59571,5.59303,5.59388,193000000.0
2007-06-13 05:15:00,5.59369,5.59621,5.59301,5.59579,212000000.0
2007-06-13 05:30:00,5.59535,5.59615,5.59237,5.5938,215000000.0
2007-06-13 05:45:00,5.59318,5.59434,5.59168,5.59192,209000000.0
2007-06-13 06:00:00,5.59258,5.59602,5.59061,5.59307,231000000.0
2007-06-13 06:15:00,5.59285,5.59533,5.58898,5.5893,208000000.0
2007-06-13 06:30:00,5.59064,5.59413,5.58975,5.59167,201000000.0
2007-06-13 06:45:00,5.59196,5.5924,5.58928,5.59055,189000000.0
2007-06-13 07:00:00,5.59116,5.59193,5.58893,5.59013,199000000.0
2007-06-13 07:15:00,5.58949,5.59308,5.5886,5.59149,234000000.0
2007-06-13 07:30:00,5.59145,5.59164,5.58596,5.5878,179000000.0
2007-06-13 07:45:00,5.58827,5.58902,5.58645,5.5881,188000000.0
2007-06-13 08:00:00,5.5885,5.59175,5.58724,5.58837,196000000.0
2007-06-13 08:15:00,5.58895,5.59105,5.58663,5.59005,179000000.0
2007-06-13 08:30:00,5.59026,5.59397,5.58982,5.59319,176000000.0
2007-06-13 08:45:00,5.59287,5.59287,5.58964,5.59083,227000000.0
2007-06-13 09:00:00,5.5913,5.59603,5.58965,5.59551,195000000.0
2007-06-13 09:15:00,5.596,5.59869,5.59443,5.59744,214000000.0
2007-06-13 09:30:00,5.59742,5.60433,5.5958,5.60103,228000000.0
2007-06-13 09:45:00,5.60105,5.60186,5.59752,5.60021,218000000.0
2007-06-13 10:00:00,5.59977,5.60178,5.59717,5.59864,195000000.0
2007-06-13 10:15:00,5.59811,5.60071,5.59693,5.60006,194000000.0
2007-06-13 10:30:00,5.60045,5.60492,5.59916,5.60312,191000000.0
2007-06-13 10:45:00,5.60324,5.60509,5.60096,5.60436,176000000.0
2007-06-13 11:00:00,5.60415,5.60873,5.60315,5.60545,199000000.0
2007-06-13 11:15:00,5.60566,5.60578,5.60002,5.60239,203000000.0
2007-06-13 11:30:00,5.60303,5.60521,5.60175,5.60373,198000000.0
2007-06-13 11:45:00,5.60424,5.6076,5.60177,5.60245,182000000.0
2007-06-13 12:00:00,5.60319,5.60846,5.60103,5.60821,187000000.0
2007-06-13 12:15:00,5.60772,5.60873,5.60471,5.60658,183000000.0
2007-06-13 12:30:00,5.60676,5.60836,5.60582,5.60713,195000000.0
2007-06-13 12:45:00,5.60698,5.607,5.60383,5.6051,193000000.0
2007-06-13 13:00:00,5.60588,5.60745,5.60359,5.60577,237000000.0
2007-06-13 13:15:00,5.60479,5.60519,5.59841,5.60155,203000000.0
2007-06-13 13:30:00,5.59932,5.60392,5.59869,5.60392,175000000.0
2007-06-13 13:45:00,5.60368,5.6039,5.6005,5.60132,181000000.0
2007-06-13 14:00:00,5.60269,5.60285,5.59789,5.59964,188000000.0
2007-06-13 14:15:00,5.59991,5.60012,5.5954,5.59776,193000000.0
2007-06-13 14:30:00,5.60044,5.60585,5.59283,5.59617,200000000.0
2007-06-13 14:45:00,5.59521,5.60286,5.59499,5.60107,187000000.0
2007-06-13 15:00:00,5.6018,5.60278,5.59283,5.59495,205000000.0
2007-06-13 15:15:00,5.59494,5.60149,5.59406,5.59834,198000000.0
2007-06-13 15:30:00,5.59833,5.59992,5.59575,5.59786,182000000.0
2007-06-13 15:45:00,5.59778,5.59796,5.5935,5.59507,230000000.0
2007-06-13 16:00:00,5.59609,5.59761,5.59215,5.59547,195000000.0
2007-06-13 16:15:00,5.59416,5.59487,5.588,5.58988,182000000.0
2007-06-13 16:30:00,5.59151,5.59493,5.58863,5.59133,217000000.0
2007-06-13 16:45:00,5.59242,5.59242,5.58783,5.59083,177000000.0
2007-06-13 17:00:00,5.58962,5.59376,5.58799,5.59376,192000000.0
2007-06-13 17:15:00,5.59401,5.59459,5.59102,5.59252,188000000.0
2007-06-13 17:30:00,5.59405,5.59552,5.5926,5.59473,203000000.0
2007-06-13 17:45:00,5.59311,5.59537,5.59213,5.59409,212000000.0
2007-06-13 18:00:00,5.59446,5.59665,5.59274,5.596,203000000.0
2007-06-13 18:15:00,5.59496,5.5952,5.59218,5.59283,191000000.0
2007-06-13 18:30:00,5.59466,5.59531,5.59059,5.59294,208000000.0
2007-06-13 18:45:00,5.59322,5.5958,5.59244,5.59477,200000000.0
2007-06-13 19:00:00,5.59492,5.59695,5.59322,5.59595,214000000.0
2007-06-13 19:15:00,5.59407,5.5971,5.59345,5.5963,195000000.0
2007-06-13 19:30:00,5.59508,5.59639,5.59429,5.59507,199000000.0
2007-06-13 19:45:00,5.59587,5.5982,5.59449,5.59741,209000000.0
2007-06-13 20:00:00,5.59657,5.59704,5.59335,5.59369,198000000.0
2007-06-13 20:15:00,5.59484,5.59579,5.59285,5.59482,192000000.0
2007-06-13 20:30:00,5.59366,5.59493,5.59098,5.59138,218000000.0
2007-06-13 20:45:00,5.59111,5.59256,5.58649,5.58795,194000000.0
2007-06-13 21:00:00,5.58906,5.59194,5.58698,5.59022,200000000.0
2007-06-13 21:15:00,5.59128,5.59128,5.58779,5.58867,178000000.0
2007-06-13 21:30:00,5.58742,5.58983,5.58527,5.58591,212000000.0
2007-06-13 21:45:00,5.58693,5.58926,5.58498,5.58926,196000000.0
2007-06-13 22:00:00,5.58897,5.58997,5.58679,5.58801,210000000.0
2007-06-13 22:15:00,5.58823,5.5904,5.58653,5.58982,201000000.0
2007-06-13 22:30:00,5.5895,5.59106,5.58882,5.59027,179000000.0
2007-06-13 22:45:00,5.59007,5.59089,5.58724,5.58818,202000000.0
2007-06-13 23:00:00,5.5873,5.58817,5.58587,5.58673,194000000.0
2007-06-13 23:15:00,5.58683,5.58761,5.58589,5.58635,195000000.0
2007-06-13 23:30:00,5.58718,5.58753,5.58561,5.58718,214000000.0
2007-06-13 23:45:00,5.58567,5.58767,5.58545,5.58696,219000000.0
2007-06-14 00:00:00,5.5869,5.58975,5.5869,5.58835,195000000.0
2007-06-14 00:15:00,5.58872,5.58965,5.58728,5.5886,191000000.0
2007-06-14 00:30:00,5.58867,5.58976,5.58745,5.58894,205000000.0
2007-06-14 00:45:00,5.58913,5.58982,5.58715,5.58808,189000000.0
2007-06-14 01:00:00,5.58757,5.59043,5.58747,5.58845,188000000.0
2007-06-14 01:15:00,5.58908,5.58977,5.58644,5.58797,192000000.0
2007-06-14 01:30:00,5.58846,5.58871,5.58562,5.58604,211000000.0
2007-06-14 01:45:00,5.58693,5.58914,5.58589,5.58762,196000000.0
2007-06-14 02:00:00,5.58803,5.58936,5.58705,5.58783,216000000.0
2007-06-14 02:15:00,5.58805,5.58937,5.58642,5.58801,203000000.0
2007-06-14 02:30:00,5.5893,5.59004,5.58751,5.58829,204000000.0
2007-06-14 02:45:00,5.58893,5.59085,5.58826,5.59064,200000000.0
2007-06-14 03:00:00,5.5897,5.59046,5.58829,5.58955,215000000.0
2007-06-14 03:15:00,5.58943,5.5898,5.58909,5.58948,183000000.0
2007-06-14 03:30:00,5.59006,5.59126,5.58854,5.5901,210000000.0
2007-06-14 03:45:00,5.59049,5.59148,5.58904,5.59127,190000000.0
2007-06-14 04:00:00,5.58987,5.59079,5.58806,5.5887,213000000.0
2007-06-14 04:15:00,5.58878,5.58974,5.58567,5.58623,172000000.0
2007-06-14 04:30:00,5.58687,5.58736,5.58422,5.5856,184000000.0
2007-06-14 04:45:00,5.58597,5.58848,5.58453,5.58723,199000000.0
2007-06-14 05:00:00,5.58661,5.58772,5.58494,5.58636,193000000.0
2007-06-14 05:15:00,5.58574,5.58827,5.58526,5.58754,212000000.0
2007-06-14 05:30:00,5.58619,5.58829,5.58577,5.5865,215000000.0
2007-06-14 05:45:00,5.58608,5.58745,5.585,5.58698,209000000.0
2007-06-14 06:00:00,5.58606,5.58795,5.58575,5.58715,231000000.0
2007-06-14 06:15:00,5.58747,5.58904,5.58528,5.5858,208000000.0
2007-06-14 06:30:00,5.58654,5.58819,5.58564,5.58724,201000000.0
2007-06-14 06:45:00,5.58707,5.58865,5.58617,5.58784,189000000.0
2007-06-14 07:00:00,5.5874,5.5886,5.58586,5.58807,199000000.0
2007-06-14 07:15:00,5.58812,5.58866,5.586,5.58727,234000000.0
2007-06-14 07:30:00,5.58664,5.59252,5.58634,5.58833,179000000.0
2007-06-14 07:45:00,5.58842,5.58931,5.58694,5.58813,188000000.0
2007-06-14 08:00:00,5.58735,5.5885,5.58521,5.58668,196000000.0
2007-06-14 08:15:00,5.58746,5.59068,5.5863,5.5897,179000000.0
2007-06-14 08:30:00,5.59016,5.59252,5.58933,5.59122,176000000.0
2007-06-14 08:45:00,5.59213,5.5948,5.59004,5.59378,227000000.0
2007-06-14 09:00:00,5.59375,5.59601,5.5925,5.59457,195000000.0
2007-06-14 09:15:00,5.59607,5.59702,5.59386,5.59639,214000000.0
2007-06-14 09:30:00,5.59561,5.59694,5.59131,5.59335,228000000.0
2007-06-14 09:45:00,5.59355,5.59478,5.59053,5.59239,218000000.0
2007-06-14 10:00:00,5.59254,5.59254,5.58603,5.58807,195000000.0
2007-06-14 10:15:00,5.58766,5.59039,5.58621,5.58841,194000000.0
2007-06-14 10:30:00,5.58974,5.59106,5.58714,5.59027,191000000.0
2007-06-14 10:45:00,5.59041,5.5942,5.58828,5.59251,176000000.0
2007-06-14 11:00:00,5.59143,5.59266,5.58905,5.59037,199000000.0
2007-06-14 11:15:00,5.58914,5.59132,5.58693,5.5882,203000000.0
2007-06-14 11:30:00,5.58831,5.58925,5.5868,5.58883,198000000.0
2007-06-14 11:45:00,5.58951,5.59019,5.58762,5.58839,182000000.0
2007-06-14 12:00:00,5.58992,5.59193,5.5881,5.58955,187000000.0
2007-06-14 12:15:00,5.59062,5.59102,5.58734,5.58798,183000000.0
2007-06-14 12:30:00,5.58847,5.58914,5.58533,5.58783,195000000.0
2007-06-14 12:45:00,5.58782,5.59006,5.58648,5.58919,193000000.0
2007-06-14 13:00:00,5.5898,5.59023,5.58742,5.58942,237000000.0
2007-06-14 13:15:00,5.58929,5.59133,5.58847,5.59029,203000000.0
2007-06-14 13:30:00,5.58946,5.58984,5.58708,5.58862,175000000.0
2007-06-14 13:45:00,5.58848,5.58997,5.58664,5.58835,181000000.0
2007-06-14 14:00:00,5.58907,5.59199,5.58767,5.59199,188000000.0
2007-06-14 14:15:00,5.59179,5.59576,5.59013,5.59257,193000000.0
2007-06-14 14:30:00,5.59357,5.60023,5.58602,5.5893,200000000.0
2007-06-14 14:45:00,5.59191,5.59663,5.58863,5.59406,187000000.0
2007-06-14 15:00:00,5.59588,5.59679,5.59097,5.59617,205000000.0
2007-06-14 15:15:00,5.59672,5.59702,5.59237,5.59402,198000000.0
2007-06-14 15:30:00,5.59182,5.59468,5.58514,5.58689,182000000.0
2007-06-14 15:45:00,5.58668,5.5894,5.58535,5.58633,230000000.0
2007-06-14 16:00:00,5.58487,5.58783,5.58201,5.58451,195000000.0
2007-06-14 16:15:00,5.58523,5.5857,5.58214,5.58369,182000000.0
2007-06-14 16:30:00,5.58471,5.58577,5.58242,5.58419,217000000.0
2007-06-14 16:45:00,5.58442,5.58774,5.5837,5.58662,177000000.0
2007-06-14 17:00:00,5.58603,5.59173,5.58449,5.59044,192000000.0
2007-06-14 17:15:00,5.58793,5.59101,5.58658,5.58768,188000000.0
2007-06-14 17:30:00,5.588,5.59041,5.58611,5.58911,203000000.0
2007-06-14 17:45:00,5.58951,5.5901,5.58583,5.58793,212000000.0
2007-06-14 18:00:00,5.58799,5.5902,5.58656,5.58932,203000000.0
2007-06-14 18:15:00,5.58829,5.59001,5.58567,5.58764,191000000.0
2007-06-14 18:30:00,5.58778,5.58949,5.58679,5.58776,208000000.0
2007-06-14 18:45:00,5.58872,5.58912,5.58622,5.58779,200000000.0
2007-06-14 19:00:00,5.58679,5.58914,5.58565,5.58901,214000000.0
2007-06-14 19:15:00,5.58855,5.58899,5.58513,5.58632,195000000.0
2007-06-14 19:30:00,5.58578,5.58798,5.58506,5.58632,199000000.0
2007-06-14 19:45:00,5.58682,5.58716,5.58441,5.58637,209000000.0
2007-06-14 20:00:00,5.58622,5.58863,5.58548,5.58675,198000000.0
2007-06-14 20:15:00,5.58623,5.58879,5.58614,5.58699,192000000.0
2007-06-14 20:30:00,5.58683,5.58977,5.58649,5.58918,218000000.0
2007-06-14 20:45:00,5.58949,5.59091,5.58793,5.58851,194000000.0
2007-06-14 21:00:00,5.58979,5.5899,5.58695,5.58824,200000000.0
2007-06-14 21:15:00,5.58715,5.58951,5.58637,5.58869,178000000.0
2007-06-14 21:30:00,5.58684,5.58933,5.58684,5.58743,212000000.0
2007-06-14 21:45:00,5.58725,5.58936,5.58683,5.58834,196000000.0
2007-06-14 22:00:00,5.58862,5.58866,5.58607,5.58607,210000000.0
2007-06-14 22:15:00,5.58715,5.58811,5.58612,5.58796,201000000.0
2007-06-14 22:30:00,5.58695,5.58862,5.58649,5.58649,179000000.0
2007-06-14 22:45:00,5.58695,5.58809,5.5857,5.58701,202000000.0
2007-06-14 23:00:00,5.5876,5.5876,5.58546,5.58639,194000000.0
2007-06-14 23:15:00,5.58665,5.5874,5.58525,5.58636,195000000.0
2007-06-14 23:30:00,5.58754,5.58801,5.58545,5.58667,214000000.0
2007-06-14 23:45:00,5.58679,5.58931,5.58665,5.58759,219000000.0
2007-06-15 00:00:00,5.5867,5.5884,5.58615,5.5881,195000000.0
2007-06-15 00:15:00,5.58759,5.58807,5.58469,5.58504,191000000.0
2007-06-15 00:30:00,5.58517,5.5866,5.58471,5.58483,205000000.0
2007-06-15 00:45:00,5.58477,5.58651,5.58444,5.58541,189000000.0
2007-06-15 01:00:00,5.58629,5.58683,5.58518,5.58518,188000000.0
2007-06-15 01:15:00,5.58508,5.58675,5.58447,5.58533,192000000.0
2007-06-15 01:30:00,5.58585,5.58683,5.58415,5.58604,211000000.0
2007-06-15 01:45:00,5.58473,5.5884,5.58473,5.58764,196000000.0
2007-06-15 02:00:00,5.58837,5.58845,5.58455,5.58455,216000000.0
2007-06-15 02:15:00,5.58604,5.58668,5.58451,5.58548,203000000.0
2007-06-15 02:30:00,5.58515,5.58655,5.5843,5.58579,204000000.0
2007-06-15 02:45:00,5.58537,5.58789,5.58509,5.58701,200000000.0
2007-06-15 03:00:00,5.5872,5.5876,5.58541,5.5866,215000000.0
2007-06-15 03:15:00,5.58571,5.58733,5.58513,5.58585,183000000.0
2007-06-15 03:30:00,5.58675,5.58702,5.58451,5.58509,210000000.0
2007-06-15 03:45:00,5.58561,5.5858,5.58294,5.58394,190000000.0
2007-06-15 04:00:00,5.58341,5.58435,5.57989,5.58045,213000000.0
2007-06-15 04:15:00,5.58087,5.58179,5.5781,5.58037,172000000.0
2007-06-15 04:30:00,5.58052,5.582,5.57839,5.58064,184000000.0
2007-06-15 04:45:00,5.58138,5.5829,5.58042,5.58231,199000000.0
2007-06-15 05:00:00,5.58238,5.5831,5.58077,5.58145,193000000.0
2007-06-15 05:15:00,5.58169,5.58286,5.57999,5.58133,212000000.0
2007-06-15 05:30:00,5.58119,5.58295,5.5809,5.58175,215000000.0
2007-06-15 05:45:00,5.58208,5.58333,5.58101,5.58214,209000000.0
2007-06-15 06:00:00,5.58196,5.583,5.58106,5.58255,231000000.0
2007-06-15 06:15:00,5.58283,5.5829,5.58075,5.58185,208000000.0
2007-06-15 06:30:00,5.58249,5.58295,5.58073,5.58204,201000000.0
2007-06-15 06:45:00,5.58177,5.58372,5.5815,5.58202,189000000.0
2007-06-15 07:00:00,5.58345,5.58352,5.58057,5.58204,199000000.0
2007-06-15 07:15:00,5.5824,5.58403,5.58154,5.58178,234000000.0
2007-06-15 07:30:00,5.5822,5.58577,5.58145,5.58294,179000000.0
2007-06-15 07:45:00,5.58333,5.58373,5.58148,5.58286,188000000.0
2007-06-15 08:00:00,5.58305,5.58781,5.58232,5.58633,196000000.0
2007-06-15 08:15:00,5.58664,5.58664,5.58328,5.58396,179000000.0
2007-06-15 08:30:00,5.58411,5.5858,5.58298,5.58473,176000000.0
2007-06-15 08:45:00,5.58568,5.58584,5.58084,5.58407,227000000.0
2007-06-15 09:00:00,5.58413,5.58661,5.58306,5.5855,195000000.0
2007-06-15 09:15:00,5.58546,5.5869,5.58423,5.58543,214000000.0
2007-06-15 09:30:00,5.58586,5.5897,5.58506,5.58769,228000000.0
2007-06-15 09:45:00,5.58804,5.58804,5.58408,5.5852,218000000.0
2007-06-15 10:00:00,5.58599,5.58599,5.58326,5.58524,195000000.0
2007-06-15 10:15:00,5.58493,5.58599,5.58344,5.58561,194000000.0
2007-06-15 10:30:00,5.58541,5.58725,5.58443,5.58655,191000000.0
2007-06-15 10:45:00,5.58675,5.58675,5.5836,5.58568,176000000.0
2007-06-15 11:00:00,5.58529,5.58772,5.58448,5.58749,199000000.0
2007-06-15 11:15:00,5.58774,5.58812,5.58548,5.58741,203000000.0
2007-06-15 11:30:00,5.58634,5.58844,5.58584,5.58831,198000000.0
2007-06-15 11:45:00,5.58809,5.58958,5.58638,5.58942,182000000.0
2007-06-15 12:00:00,5.58803,5.58912,5.5856,5.58772,187000000.0
2007-06-15 12:15:00,5.58722,5.58726,5.58443,5.58503,183000000.0
2007-06-15 12:30:00,5.58551,5.58879,5.58451,5.58735,195000000.0
2007-06-15 12:45:00,5.58825,5.58901,5.58591,5.58731,193000000.0
2007-06-15 13:00:00,5.5874,5.58924,5.58591,5.58703,237000000.0
2007-06-15 13:15:00,5.5868,5.58765,5.58442,5.5868,203000000.0
2007-06-15 13:30:00,5.58735,5.58888,5.5858,5.58661,175000000.0
2007-06-15 13:45:00,5.58698,5.58779,5.58526,5.58701,181000000.0
2007-06-15 14:00:00,5.58607,5.58829,5.58433,5.58653,188000000.0
2007-06-15 14:15:00,5.58691,5.58691,5.58181,5.58366,193000000.0
2007-06-15 14:30:00,5.57843,5.58469,5.57672,5.57934,200000000.0
2007-06-15 14:45:00,5.57845,5.58355,5.57417,5.57571,187000000.0
2007-06-15 15:00:00,5.5757,5.57926,5.5729,5.57651,205000000.0
2007-06-15 15:15:00,5.57581,5.57632,5.56663,5.57116,198000000.0
2007-06-15 15:30:00,5.56947,5.57784,5.5693,5.57566,182000000.0
2007-06-15 15:45:00,5.57442,5.57746,5.56872,5.57525,230000000.0
2007-06-15 16:00:00,5.57559,5.57559,5.57009,5.57348,195000000.0
2007-06-15 16:15:00,5.57358,5.57574,5.5703,5.57424,182000000.0
2007-06-15 16:30:00,5.5731,5.57771,5.56813,5.57278,217000000.0
2007-06-15 16:45:00,5.57054,5.57529,5.56474,5.57185,177000000.0
2007-06-15 17:00:00,5.56396,5.57191,5.56199,5.56207,192000000.0
2007-06-15 17:15:00,5.56242,5.56924,5.55993,5.56309,188000000.0
2007-06-15 17:30:00,5.56436,5.56532,5.56048,5.56205,203000000.0
2007-06-15 17:45:00,5.56331,5.56485,5.56224,5.56469,212000000.0
2007-06-15 18:00:00,5.56449,5.56525,5.56209,5.56423,203000000.0
2007-06-15 18:15:00,5.56317,5.56469,5.56151,5.56278,191000000.0
2007-06-15 18:30:00,5.56437,5.56463,5.56216,5.5625,208000000.0
2007-06-15 18:45:00,5.56303,5.56358,5.55768,5.55878,200000000.0
2007-06-15 19:00:00,5.55859,5.56002,5.55767,5.55932,214000000.0
2007-06-15 19:15:00,5.55891,5.55988,5.55605,5.55623,195000000.0
2007-06-15 19:30:00,5.55706,5.55706,5.55431,5.55617,199000000.0
2007-06-15 19:45:00,5.55733,5.55821,5.55555,5.55654,209000000.0
2007-06-15 20:00:00,5.5572,5.55879,5.55636,5.55646,198000000.0
2007-06-15 20:15:00,5.55716,5.55811,5.55445,5.55557,192000000.0
2007-06-15 20:30:00,5.55614,5.55792,5.55496,5.5565,218000000.0
2007-06-15 20:45:00,5.55654,5.55836,5.55404,5.55827,194000000.0
2007-06-15 21:00:00,5.55788,5.55914,5.55654,5.55686,200000000.0
2007-06-15 21:15:00,5.55687,5.55832,5.556,5.55691,178000000.0
2007-06-15 21:30:00,5.55711,5.55829,5.55533,5.55776,212000000.0
2007-06-15 21:45:00,5.55756,5.55829,5.55605,5.55691,196000000.0
2007-06-15 22:00:00,5.55737,5.558,5.55541,5.55626,210000000.0
2007-06-15 22:15:00,5.55594,5.55699,5.55496,5.5557,201000000.0
2007-06-15 22:30:00,5.55594,5.55707,5.55338,5.55459,179000000.0
2007-06-15 22:45:00,5.55513,5.55571,5.55246,5.55309,202000000.0
2007-06-18 02:00:00,5.55339,5.55529,5.55301,5.5544,216000000.0
2007-06-18 02:15:00,5.55306,5.55463,5.55205,5.5533,203000000.0
2007-06-18 02:30:00,5.55406,5.55481,5.55233,5.5526,204000000.0
2007-06-18 02:45:00,5.55334,5.5561,5.55186,5.55507,200000000.0
2007-06-18 03:00:00,5.55471,5.55582,5.55342,5.55342,215000000.0
2007-06-18 03:15:00,5.55366,5.55515,5.55274,5.5538,183000000.0
2007-06-18 03:30:00,5.55384,5.55543,5.55298,5.55329,210000000.0
2007-06-18 03:45:00,5.55385,5.55596,5.55374,5.55567,190000000.0
2007-06-18 04:00:00,5.555,5.55598,5.55283,5.55398,213000000.0
2007-06-18 04:15:00,5.55408,5.55586,5.55342,5.55371,172000000.0
2007-06-18 04:30:00,5.55418,5.55546,5.55238,5.55435,184000000.0
2007-06-18 04:45:00,5.55367,5.55444,5.55167,5.55211,199000000.0
2007-06-18 05:00:00,5.55268,5.5533,5.55121,5.55301,193000000.0
2007-06-18 05:15:00,5.55239,5.55377,5.55105,5.55275,212000000.0
2007-06-18 05:30:00,5.55234,5.55402,5.5514,5.55269,215000000.0
2007-06-18 05:45:00,5.55275,5.5539,5.55184,5.55385,209000000.0
2007-06-18 06:00:00,5.55284,5.55415,5.55153,5.55299,231000000.0
2007-06-18 06:15:00,5.55281,5.5539,5.55158,5.55162,208000000.0
2007-06-18 06:30:00,5.55338,5.55455,5.55196,5.55255,201000000.0
2007-06-18 06:45:00,5.55246,5.55434,5.55212,5.55322,189000000.0
2007-06-18 07:00:00,5.55326,5.55393,5.55089,5.55297,199000000.0
2007-06-18 07:15:00,5.55186,5.55338,5.55005,5.55177,234000000.0
2007-06-18 07:30:00,5.55132,5.55434,5.55072,5.5531,179000000.0
2007-06-18 07:45:00,5.55366,5.55456,5.55148,5.55387,188000000.0
2007-06-18 08:00:00,5.55478,5.55478,5.55193,5.5543,196000000.0
2007-06-18 08:15:00,5.55341,5.55453,5.55148,5.55264,179000000.0
2007-06-18 08:30:00,5.55275,5.55438,5.55012,5.55132,176000000.0
2007-06-18 08:45:00,5.54994,5.55137,5.54769,5.54807,227000000.0
2007-06-18 09:00:00,5.54843,5.5494,5.54638,5.54858,195000000.0
2007-06-18 09:15:00,5.54902,5.55309,5.54668,5.55035,214000000.0
2007-06-18 09:30:00,5.55183,5.55426,5.55076,5.55255,228000000.0
2007-06-18 09:45:00,5.55335,5.55476,5.55113,5.55272,218000000.0
2007-06-18 10:00:00,5.55288,5.55406,5.55063,5.5513,195000000.0
2007-06-18 10:15:00,5.55188,5.55188,5.5484,5.55003,194000000.0
2007-06-18 10:30:00,5.54915,5.55077,5.5478,5.54943,191000000.0
2007-06-18 10:45:00,5.55063,5.55138,5.54816,5.55007,176000000.0
2007-06-18 11:00:00,5.54971,5.55133,5.54861,5.55069,199000000.0
2007-06-18 11:15:00,5.55173,5.55173,5.54727,5.54853,203000000.0
2007-06-18 11:30:00,5.54803,5.55051,5.5444,5.54682,198000000.0
2007-06-18 11:45:00,5.54577,5.54816,5.54566,5.54759,182000000.0
2007-06-18 12:00:00,5.54726,5.54767,5.54464,5.54634,187000000.0
2007-06-18 12:15:00,5.54679,5.54855,5.54566,5.54769,183000000.0
2007-06-18 12:30:00,5.54719,5.54891,5.5454,5.54767,195000000.0
2007-06-18 12:45:00,5.54746,5.54986,5.54652,5.54944,193000000.0
2007-06-18 13:00:00,5.54962,5.54962,5.54662,5.54737,237000000.0
2007-06-18 13:15:00,5.54796,5.54802,5.54311,5.54497,203000000.0
2007-06-18 13:30:00,5.54466,5.54521,5.54142,5.54218,175000000.0
2007-06-18 13:45:00,5.54239,5.54443,5.54133,5.54417,181000000.0
2007-06-18 14:00:00,5.54435,5.54765,5.54257,5.54765,188000000.0
2007-06-18 14:15:00,5.54869,5.54869,5.54339,5.54339,193000000.0
2007-06-18 14:30:00,5.5452,5.5452,5.54226,5.54451,200000000.0
2007-06-18 14:45:00,5.54485,5.54759,5.54367,5.54626,187000000.0
2007-06-18 15:00:00,5.54715,5.54715,5.54372,5.5457,205000000.0
2007-06-18 15:15:00,5.54617,5.54783,5.5449,5.54532,198000000.0
2007-06-18 15:30:00,5.5462,5.54776,5.54515,5.54735,182000000.0
2007-06-18 15:45:00,5.54624,5.54924,5.54598,5.54854,230000000.0
2007-06-18 16:00:00,5.54867,5.55082,5.54686,5.54854,195000000.0
2007-06-18 16:15:00,5.54935,5.55106,5.54766,5.55005,182000000.0
2007-06-18 16:30:00,5.5501,5.55159,5.54666,5.54853,217000000.0
2007-06-18 16:45:00,5.54796,5.55085,5.54585,5.55085,177000000.0
2007-06-18 17:00:00,5.55062,5.55149,5.54824,5.54998,192000000.0
2007-06-18 17:15:00,5.54951,5.55013,5.5463,5.54711,188000000.0
2007-06-18 17:30:00,5.54868,5.55055,5.54703,5.54703,203000000.0
2007-06-18 17:45:00,5.54687,5.54974,5.54683,5.54717,212000000.0
2007-06-18 18:00:00,5.54828,5.54909,5.54731,5.54788,203000000.0
2007-06-18 18:15:00,5.54852,5.54887,5.54608,5.54709,191000000.0
2007-06-18 18:30:00,5.54783,5.54831,5.54382,5.54386,208000000.0
2007-06-18 18:45:00,5.54419,5.54626,5.54304,5.54455,200000000.0
2007-06-18 19:00:00,5.54545,5.54616,5.54232,5.54432,214000000.0
2007-06-18 19:15:00,5.54455,5.54555,5.54281,5.54334,195000000.0
2007-06-18 19:30:00,5.54405,5.54582,5.54184,5.54556,199000000.0
2007-06-18 19:45:00,5.54565,5.54608,5.54269,5.54407,209000000.0
2007-06-18 20:00:00,5.54276,5.54594,5.54249,5.54471,198000000.0
2007-06-18 20:15:00,5.54531,5.54577,5.54187,5.54372,192000000.0
2007-06-18 20:30:00,5.54282,5.54425,5.54147,5.54235,218000000.0
2007-06-18 20:45:00,5.54244,5.54474,5.542,5.54337,194000000.0
2007-06-18 21:00:00,5.54332,5.54512,5.54138,5.54351,200000000.0
2007-06-18 21:15:00,5.54333,5.54475,5.54194,5.54395,178000000.0
2007-06-18 21:30:00,5.54235,5.54453,5.54195,5.54435,212000000.0
2007-06-18 21:45:00,5.54358,5.54444,5.5415,5.54414,196000000.0
2007-06-18 22:00:00,5.54362,5.5456,5.54278,5.54303,210000000.0
2007-06-18 22:15:00,5.54318,5.54559,5.54198,5.54362,201000000.0
2007-06-18 22:30:00,5.54285,5.54458,5.54112,5.54245,179000000.0
2007-06-18 22:45:00,5.54115,5.5435,5.54067,5.54203,202000000.0
2007-06-18 23:00:00,5.54207,5.54313,5.54102,5.5424,194000000.0
2007-06-18 23:15:00,5.54265,5.54302,5.54065,5.5412,195000000.0
2007-06-18 23:30:00,5.54254,5.54418,5.54071,5.54247,214000000.0
2007-06-18 23:45:00,5.54415,5.54435,5.54154,5.5432,219000000.0
2007-06-19 00:00:00,5.54184,5.54409,5.54121,5.54249,195000000.0
2007-06-19 00:15:00,5.54288,5.54331,5.5409,5.541,191000000.0
2007-06-19 00:30:00,5.5416,5.54298,5.54045,5.54217,205000000.0
2007-06-19 00:45:00,5.54202,5.54308,5.54125,5.54125,189000000.0
2007-06-19 01:00:00,5.54273,5.54315,5.54048,5.54079,188000000.0
2007-06-19 01:15:00,5.54051,5.54246,5.54007,5.54088,192000000.0
2007-06-19 01:30:00,5.54082,5.54252,5.53986,5.54101,211000000.0
2007-06-19 01:45:00,5.54079,5.54228,5.54009,5.54203,196000000.0
2007-06-19 02:00:00,5.54216,5.54236,5.53983,5.53995,216000000.0
2007-06-19 02:15:00,5.54075,5.54095,5.53666,5.5376,203000000.0
2007-06-19 02:30:00,5.53831,5.53892,5.53683,5.53782,204000000.0
2007-06-19 02:45:00,5.53817,5.53849,5.53606,5.53797,200000000.0
2007-06-19 03:00:00,5.53702,5.54051,5.53672,5.53698,215000000.0
2007-06-19 03:15:00,5.53725,5.53865,5.5362,5.53755,183000000.0
2007-06-19 03:30:00,5.53757,5.53962,5.53642,5.53861,210000000.0
2007-06-19 03:45:00,5.53884,5.54204,5.53876,5.54173,190000000.0
2007-06-19 04:00:00,5.54026,5.54098,5.53834,5.53938,213000000.0
2007-06-19 04:15:00,5.54018,5.54203,5.53818,5.54188,172000000.0
2007-06-19 04:30:00,5.54101,5.54192,5.53847,5.53876,184000000.0
2007-06-19 04:45:00,5.53986,5.54125,5.53839,5.53914,199000000.0
2007-06-19 05:00:00,5.54016,5.54022,5.53765,5.53843,193000000.0
2007-06-19 05:15:00,5.53859,5.53945,5.53712,5.53775,212000000.0
2007-06-19 05:30:00,5.53836,5.53954,5.53711,5.53884,215000000.0
2007-06-19 05:45:00,5.53944,5.54013,5.53773,5.53999,209000000.0
2007-06-19 06:00:00,5.53995,5.54098,5.53841,5.53917,231000000.0
2007-06-19 06:15:00,5.53914,5.54037,5.53806,5.54013,208000000.0
2007-06-19 06:30:00,5.54029,5.54103,5.53858,5.54009,201000000.0
2007-06-19 06:45:00,5.53954,5.54114,5.53878,5.54107,189000000.0
2007-06-19 07:00:00,5.54131,5.54137,5.53754,5.53767,199000000.0
2007-06-19 07:15:00,5.53879,5.53887,5.53624,5.53684,234000000.0
2007-06-19 07:30:00,5.53808,5.54462,5.53658,5.53813,179000000.0
2007-06-19 07:45:00,5.53903,5.53931,5.53328,5.53496,188000000.0
2007-06-19 08:00:00,5.53496,5.53802,5.53347,5.53755,196000000.0
2007-06-19 08:15:00,5.53818,5.53983,5.53519,5.53703,179000000.0
2007-06-19 08:30:00,5.53727,5.53853,5.5359,5.53777,176000000.0
2007-06-19 08:45:00,5.53748,5.53895,5.53669,5.538,227000000.0
2007-06-19 09:00:00,5.53847,5.54383,5.53699,5.5429,195000000.0
2007-06-19 09:15:00,5.54346,5.54445,5.54112,5.54182,214000000.0
2007-06-19 09:30:00,5.54291,5.54361,5.54025,5.54262,228000000.0
2007-06-19 09:45:00,5.5422,5.54759,5.54039,5.54735,218000000.0
2007-06-19 10:00:00,5.54778,5.54876,5.54576,5.54764,195000000.0
2007-06-19 10:15:00,5.54759,5.54778,5.54444,5.54707,194000000.0
2007-06-19 10:30:00,5.54739,5.54786,5.54471,5.54521,191000000.0
2007-06-19 10:45:00,5.5461,5.55192,5.54495,5.55014,176000000.0
2007-06-19 11:00:00,5.55159,5.55548,5.55021,5.55067,199000000.0
2007-06-19 11:15:00,5.55171,5.55693,5.55073,5.55653,203000000.0
2007-06-19 11:30:00,5.55595,5.55684,5.55372,5.55558,198000000.0
2007-06-19 11:45:00,5.55428,5.55593,5.55358,5.55381,182000000.0
2007-06-19 12:00:00,5.5544,5.55526,5.55045,5.55321,187000000.0
2007-06-19 12:15:00,5.55381,5.55458,5.55037,5.55058,183000000.0
2007-06-19 12:30:00,5.55127,5.55209,5.5475,5.54976,195000000.0
2007-06-19 12:45:00,5.54984,5.55098,5.54823,5.55075,193000000.0
2007-06-19 13:00:00,5.55058,5.55121,5.54688,5.55075,237000000.0
2007-06-19 13:15:00,5.55067,5.55071,5.54756,5.55054,203000000.0
2007-06-19 13:30:00,5.55012,5.55132,5.54857,5.55032,175000000.0
2007-06-19 13:45:00,5.54932,5.54976,5.54664,5.54826,181000000.0
2007-06-19 14:00:00,5.54815,5.54907,5.5447,5.54907,188000000.0
2007-06-19 14:15:00,5.54794,5.55091,5.54687,5.54827,193000000.0
2007-06-19 14:30:00,5.54817,5.54995,5.54558,5.54848,200000000.0
2007-06-19 14:45:00,5.5491,5.5513,5.54753,5.54959,187000000.0
2007-06-19 15:00:00,5.54928,5.55137,5.54722,5.54827,205000000.0
2007-06-19 15:15:00,5.54792,5.55027,5.54639,5.5475,198000000.0
2007-06-19 15:30:00,5.54782,5.55022,5.54684,5.54987,182000000.0
2007-06-19 15:45:00,5.54934,5.55069,5.5467,5.54803,230000000.0
2007-06-19 16:00:00,5.54618,5.54816,5.54344,5.5453,195000000.0
2007-06-19 16:15:00,5.54501,5.54739,5.54362,5.54502,182000000.0
2007-06-19 16:30:00,5.54649,5.54843,5.54529,5.54757,217000000.0
2007-06-19 16:45:00,5.54554,5.54772,5.54399,5.54625,177000000.0
2007-06-19 17:00:00,5.54638,5.54732,5.54468,5.54671,192000000.0
2007-06-19 17:15:00,5.54525,5.54677,5.54258,5.54563,188000000.0
2007-06-19 17:30:00,5.54599,5.54648,5.54344,5.54506,203000000.0
2007-06-19 17:45:00,5.54409,5.54562,5.54174,5.54311,212000000.0
2007-06-19 18:00:00,5.54356,5.54593,5.54105,5.54105,203000000.0
2007-06-19 18:15:00,5.54173,5.54358,5.53934,5.5403,191000000.0
2007-06-19 18:30:00,5.5399,5.54195,5.53914,5.54049,208000000.0
2007-06-19 18:45:00,5.54028,5.54135,5.53822,5.53974,200000000.0
2007-06-19 19:00:00,5.53905,5.54205,5.53835,5.54068,214000000.0
2007-06-19 19:15:00,5.54108,5.54197,5.53943,5.54083,195000000.0
2007-06-19 19:30:00,5.54104,5.54176,5.53784,5.53932,199000000.0
2007-06-19 19:45:00,5.53969,5.54122,5.53788,5.53955,209000000.0
2007-06-19 20:00:00,5.54169,5.54178,5.5388,5.53922,198000000.0
2007-06-19 20:15:00,5.54044,5.54095,5.53839,5.53916,192000000.0
2007-06-19 20:30:00,5.53907,5.54156,5.539,5.5399,218000000.0
2007-06-19 20:45:00,5.54012,5.54175,5.53853,5.5392,194000000.0
2007-06-19 21:00:00,5.53995,5.5411,5.53833,5.53946,200000000.0
2007-06-19 21:15:00,5.54082,5.54114,5.53788,5.53788,178000000.0
2007-06-19 21:30:00,5.53894,5.53986,5.53676,5.53845,212000000.0
2007-06-19 21:45:00,5.53915,5.53968,5.53716,5.5379,196000000.0
2007-06-19 22:00:00,5.53852,5.53919,5.53684,5.53846,210000000.0
2007-06-19 22:15:00,5.53744,5.53883,5.53675,5.53695,201000000.0
2007-06-19 22:30:00,5.53853,5.53917,5.53722,5.53845,179000000.0
2007-06-19 22:45:00,5.53785,5.54018,5.53723,5.5379,202000000.0
2007-06-19 23:00:00,5.53871,5.53942,5.53684,5.53908,194000000.0
2007-06-19 23:15:00,5.53825,5.54063,5.53704,5.53885,195000000.0
2007-06-19 23:30:00,5.5402,5.5402,5.5382,5.53867,214000000.0
2007-06-19 23:45:00,5.53878,5.5405,5.53823,5.53985,219000000.0
2007-06-20 00:00:00,5.53865,5.54006,5.53817,5.53924,195000000.0
2007-06-20 00:15:00,5.53882,5.54018,5.53805,5.53899,191000000.0
2007-06-20 00:30:00,5.53895,5.54043,5.5385,5.53878,205000000.0
2007-06-20 00:45:00,5.53955,5.54105,5.53903,5.54011,189000000.0
2007-06-20 01:00:00,5.54086,5.54135,5.53943,5.54015,188000000.0
2007-06-20 01:15:00,5.54092,5.54125,5.5393,5.54007,192000000.0
2007-06-20 01:30:00,5.54015,5.54126,5.53829,5.53955,211000000.0
2007-06-20 01:45:00,5.53975,5.53983,5.53768,5.53893,196000000.0
2007-06-20 02:00:00,5.53866,5.5399,5.53721,5.53799,216000000.0
2007-06-20 02:15:00,5.53841,5.53924,5.53648,5.53803,203000000.0
2007-06-20 02:30:00,5.53791,5.53889,5.53693,5.53774,204000000.0
2007-06-20 02:45:00,5.53877,5.53877,5.53643,5.53735,200000000.0
2007-06-20 03:00:00,5.53852,5.53905,5.53629,5.53751,215000000.0
2007-06-20 03:15:00,5.53821,5.53878,5.53688,5.5377,183000000.0
2007-06-20 03:30:00,5.53715,5.53832,5.53561,5.53656,210000000.0
2007-06-20 03:45:00,5.53628,5.53823,5.53565,5.53765,190000000.0
2007-06-20 04:00:00,5.53742,5.53788,5.53581,5.53632,213000000.0
2007-06-20 04:15:00,5.53723,5.53732,5.53475,5.53556,172000000.0
2007-06-20 04:30:00,5.53597,5.53682,5.53457,5.53566,184000000.0
2007-06-20 04:45:00,5.53656,5.53656,5.5342,5.53525,199000000.0
2007-06-20 05:00:00,5.53625,5.53639,5.53396,5.53537,193000000.0
2007-06-20 05:15:00,5.53527,5.53631,5.53331,5.53464,212000000.0
2007-06-20 05:30:00,5.53445,5.53673,5.53368,5.53609,215000000.0
2007-06-20 05:45:00,5.53619,5.53696,5.53402,5.53524,209000000.0
2007-06-20 06:00:00,5.53564,5.5382,5.53479,5.53657,231000000.0
2007-06-20 06:15:00,5.53721,5.53816,5.53567,5.53787,208000000.0
2007-06-20 06:30:00,5.53799,5.53843,5.53592,5.53638,201000000.0
2007-06-20 06:45:00,5.53729,5.53822,5.53575,5.53695,189000000.0
2007-06-20 07:00:00,5.53733,5.53922,5.53604,5.53845,199000000.0
2007-06-20 07:15:00,5.5391,5.53959,5.5367,5.5377,234000000.0
2007-06-20 07:30:00,5.53807,5.53864,5.53556,5.53774,179000000.0
2007-06-20 07:45:00,5.53717,5.53949,5.53574,5.53878,188000000.0
2007-06-20 08:00:00,5.54032,5.54141,5.53841,5.53946,196000000.0
2007-06-20 08:15:00,5.53927,5.54205,5.53759,5.54037,179000000.0
2007-06-20 08:30:00,5.54046,5.54046,5.53677,5.53948,176000000.0
2007-06-20 08:45:00,5.53898,5.54001,5.53685,5.53862,227000000.0
2007-06-20 09:00:00,5.53882,5.54056,5.53696,5.54001,195000000.0
2007-06-20 09:15:00,5.53897,5.54416,5.53863,5.54312,214000000.0
2007-06-20 09:30:00,5.54328,5.54393,5.53926,5.53942,228000000.0
2007-06-20 09:45:00,5.53976,5.54237,5.53777,5.53798,218000000.0
2007-06-20 10:00:00,5.5393,5.5397,5.53398,5.53637,195000000.0
2007-06-20 10:15:00,5.53655,5.53878,5.53546,5.53795,194000000.0
2007-06-20 10:30:00,5.53833,5.54253,5.5363,5.54044,191000000.0
2007-06-20 10:45:00,5.54141,5.5437,5.53769,5.5415,176000000.0
2007-06-20 11:00:00,5.54197,5.54291,5.53829,5.54016,199000000.0
2007-06-20 11:15:00,5.54205,5.54217,5.53823,5.54009,203000000.0
2007-06-20 11:30:00,5.5395,5.54078,5.53688,5.53767,198000000.0
2007-06-20 11:45:00,5.53736,5.5391,5.53618,5.53853,182000000.0
2007-06-20 12:00:00,5.53836,5.53905,5.53551,5.5377,187000000.0
2007-06-20 12:15:00,5.53844,5.53892,5.53586,5.53835,183000000.0
2007-06-20 12:30:00,5.53785,5.53966,5.53696,5.53872,195000000.0
2007-06-20 12:45:00,5.53636,5.53792,5.53455,5.53534,193000000.0
2007-06-20 13:00:00,5.53516,5.53878,5.53459,5.53705,237000000.0
2007-06-20 13:15:00,5.53622,5.53863,5.53617,5.53788,203000000.0
2007-06-20 13:30:00,5.53763,5.53849,5.53476,5.53699,175000000.0
2007-06-20 13:45:00,5.5369,5.53864,5.53503,5.53766,181000000.0
2007-06-20 14:00:00,5.53698,5.53807,5.53551,5.5372,188000000.0
2007-06-20 14:15:00,5.53749,5.53952,5.53647,5.53771,193000000.0
2007-06-20 14:30:00,5.53718,5.53979,5.53548,5.53696,200000000.0
2007-06-20 14:45:00,5.53759,5.53806,5.53331,5.53558,187000000.0
2007-06-20 15:00:00,5.53529,5.53867,5.53407,5.53676,205000000.0
2007-06-20 15:15:00,5.53807,5.53833,5.53563,5.53791,198000000.0
2007-06-20 15:30:00,5.5376,5.53804,5.53578,5.53725,182000000.0
2007-06-20 15:45:00,5.53752,5.54137,5.53623,5.54137,230000000.0
2007-06-20 16:00:00,5.53957,5.54125,5.53825,5.53988,195000000.0
2007-06-20 16:15:00,5.54012,5.54067,5.53577,5.53887,182000000.0
2007-06-20 16:30:00,5.53942,5.54028,5.53625,5.53828,217000000.0
2007-06-20 16:45:00,5.53682,5.54185,5.53657,5.54177,177000000.0
2007-06-20 17:00:00,5.5383,5.54204,5.53762,5.54095,192000000.0
2007-06-20 17:15:00,5.5411,5.54292,5.53759,5.53889,188000000.0
2007-06-20 17:30:00,5.53727,5.53982,5.5369,5.53928,203000000.0
2007-06-20 17:45:00,5.53816,5.54022,5.53745,5.53863,212000000.0
2007-06-20 18:00:00,5.5383,5.54068,5.53742,5.53895,203000000.0
2007-06-20 18:15:00,5.54,5.54034,5.53628,5.53688,191000000.0
2007-06-20 18:30:00,5.53656,5.53978,5.53653,5.53889,208000000.0
2007-06-20 18:45:00,5.53756,5.53953,5.53712,5.53786,200000000.0
2007-06-20 19:00:00,5.53853,5.54152,5.53691,5.54074,214000000.0
2007-06-20 19:15:00,5.54033,5.54243,5.53927,5.5416,195000000.0
2007-06-20 19:30:00,5.54196,5.54199,5.53919,5.54119,199000000.0
2007-06-20 19:45:00,5.54142,5.54207,5.53908,5.54137,209000000.0
2007-06-20 20:00:00,5.54178,5.54185,5.53949,5.54045,198000000.0
2007-06-20 20:15:00,5.5415,5.54237,5.53945,5.54113,192000000.0
2007-06-20 20:30:00,5.54091,5.54259,5.53996,5.54234,218000000.0
2007-06-20 20:45:00,5.54044,5.54305,5.54033,5.54103,194000000.0
2007-06-20 21:00:00,5.54124,5.54298,5.54048,5.54227,200000000.0
2007-06-20 21:15:00,5.54212,5.54684,5.54081,5.54456,178000000.0
2007-06-20 21:30:00,5.54517,5.54613,5.54375,5.54417,212000000.0
2007-06-20 21:45:00,5.54417,5.5466,5.54382,5.54542,196000000.0
2007-06-20 22:00:00,5.54583,5.55012,5.54496,5.54784,210000000.0
2007-06-20 22:15:00,5.54897,5.54914,5.5465,5.54676,201000000.0
2007-06-20 22:30:00,5.54666,5.55076,5.54655,5.5494,179000000.0
2007-06-20 22:45:00,5.54842,5.54952,5.54491,5.54737,202000000.0
2007-06-20 23:00:00,5.54694,5.54801,5.54525,5.54553,194000000.0
2007-06-20 23:15:00,5.54631,5.54743,5.54477,5.54689,195000000.0
2007-06-20 23:30:00,5.54625,5.54818,5.54582,5.54605,214000000.0
2007-06-20 23:45:00,5.54699,5.54953,5.54661,5.54809,219000000.0
2007-06-21 00:00:00,5.54757,5.54939,5.54753,5.54828,195000000.0
2007-06-21 00:15:00,5.54818,5.54984,5.54722,5.54956,191000000.0
2007-06-21 00:30:00,5.54895,5.55011,5.54816,5.54952,205000000.0
2007-06-21 00:45:00,5.54957,5.55159,5.54852,5.55028,189000000.0
2007-06-21 01:00:00,5.55063,5.55255,5.55042,5.55113,188000000.0
2007-06-21 01:15:00,5.55031,5.55156,5.54835,5.54929,192000000.0
2007-06-21 01:30:00,5.54965,5.55066,5.54843,5.54916,211000000.0
2007-06-21 01:45:00,5.54917,5.551,5.54764,5.54991,196000000.0
2007-06-21 02:00:00,5.54974,5.55089,5.54831,5.55002,216000000.0
2007-06-21 02:15:00,5.54962,5.55136,5.54823,5.55043,203000000.0
2007-06-21 02:30:00,5.55071,5.55429,5.54991,5.55353,204000000.0
2007-06-21 02:45:00,5.55345,5.55577,5.5518,5.55363,200000000.0
2007-06-21 03:00:00,5.5532,5.55505,5.55259,5.55351,215000000.0
2007-06-21 03:15:00,5.55332,5.55391,5.55116,5.55256,183000000.0
2007-06-21 03:30:00,5.55241,5.55383,5.55091,5.5523,210000000.0
2007-06-21 03:45:00,5.55249,5.55415,5.55024,5.55092,190000000.0
2007-06-21 04:00:00,5.55084,5.55166,5.54963,5.55048,213000000.0
2007-06-21 04:15:00,5.55044,5.55247,5.55023,5.55082,172000000.0
2007-06-21 04:30:00,5.5522,5.55245,5.55009,5.55039,184000000.0
2007-06-21 04:45:00,5.55083,5.55315,5.5499,5.55056,199000000.0
2007-06-21 05:00:00,5.54963,5.5515,5.54875,5.54895,193000000.0
2007-06-21 05:15:00,5.54998,5.55141,5.54902,5.55008,212000000.0
2007-06-21 05:30:00,5.55048,5.55153,5.54917,5.54917,215000000.0
2007-06-21 05:45:00,5.55023,5.5516,5.54851,5.54969,209000000.0
2007-06-21 06:00:00,5.54941,5.55075,5.54867,5.54974,231000000.0
2007-06-21 06:15:00,5.5493,5.55057,5.54811,5.54905,208000000.0
2007-06-21 06:30:00,5.54917,5.55215,5.54884,5.55078,201000000.0
2007-06-21 06:45:00,5.55124,5.55217,5.54984,5.55033,189000000.0
2007-06-21 07:00:00,5.55127,5.55233,5.55004,5.55152,199000000.0
2007-06-21 07:15:00,5.55131,5.55278,5.55016,5.55137,234000000.0
2007-06-21 07:30:00,5.55117,5.55239,5.54293,5.55073,179000000.0
2007-06-21 07:45:00,5.55051,5.55121,5.5476,5.54925,188000000.0
2007-06-21 08:00:00,5.54822,5.55101,5.54791,5.5498,196000000.0
2007-06-21 08:15:00,5.54882,5.55188,5.54832,5.5496,179000000.0
2007-06-21 08:30:00,5.55038,5.55038,5.54807,5.54958,176000000.0
2007-06-21 08:45:00,5.55055,5.55073,5.54625,5.54703,227000000.0
2007-06-21 09:00:00,5.54785,5.55951,5.54681,5.55949,195000000.0
2007-06-21 09:15:00,5.55889,5.55978,5.5538,5.55625,214000000.0
2007-06-21 09:30:00,5.55618,5.55745,5.55377,5.55554,228000000.0
2007-06-21 09:45:00,5.55715,5.55897,5.55484,5.55616,218000000.0
2007-06-21 10:00:00,5.55563,5.55734,5.55355,5.55446,195000000.0
2007-06-21 10:15:00,5.55474,5.55671,5.55323,5.55505,194000000.0
2007-06-21 10:30:00,5.5553,5.55628,5.55315,5.55568,191000000.0
2007-06-21 10:45:00,5.55415,5.55581,5.553,5.5551,176000000.0
2007-06-21 11:00:00,5.55368,5.55696,5.55286,5.5565,199000000.0
2007-06-21 11:15:00,5.5551,5.55652,5.55319,5.55548,203000000.0
2007-06-21 11:30:00,5.55539,5.55678,5.55433,5.55551,198000000.0
2007-06-21 11:45:00,5.55563,5.55902,5.55479,5.55749,182000000.0
2007-06-21 12:00:00,5.55686,5.55848,5.55476,5.55579,187000000.0
2007-06-21 12:15:00,5.55661,5.55779,5.55507,5.55679,183000000.0
2007-06-21 12:30:00,5.55728,5.55732,5.55487,5.55633,195000000.0
2007-06-21 12:45:00,5.55639,5.55704,5.55452,5.55652,193000000.0
2007-06-21 13:00:00,5.55608,5.55822,5.55447,5.55731,237000000.0
2007-06-21 13:15:00,5.55672,5.56025,5.55633,5.55849,203000000.0
2007-06-21 13:30:00,5.55938,5.55964,5.55342,5.55388,175000000.0
2007-06-21 13:45:00,5.55488,5.55654,5.55181,5.55441,181000000.0
2007-06-21 14:00:00,5.55342,5.55454,5.54821,5.55025,188000000.0
2007-06-21 14:15:00,5.54976,5.55198,5.54789,5.55008,193000000.0
2007-06-21 14:30:00,5.55004,5.55054,5.54499,5.54861,200000000.0
2007-06-21 14:45:00,5.54792,5.55058,5.54661,5.54747,187000000.0
2007-06-21 15:00:00,5.54729,5.55003,5.5463,5.54819,205000000.0
2007-06-21 15:15:00,5.54894,5.55147,5.54741,5.54838,198000000.0
2007-06-21 15:30:00,5.55011,5.55036,5.54683,5.54749,182000000.0
2007-06-21 15:45:00,5.54815,5.55077,5.54753,5.54927,230000000.0
2007-06-21 16:00:00,5.54883,5.55118,5.54767,5.54861,195000000.0
2007-06-21 16:15:00,5.54977,5.55087,5.54788,5.54925,182000000.0
2007-06-21 16:30:00,5.54868,5.55052,5.54708,5.54797,217000000.0
2007-06-21 16:45:00,5.54947,5.55004,5.54721,5.54935,177000000.0
2007-06-21 17:00:00,5.54939,5.54989,5.54683,5.54949,192000000.0
2007-06-21 17:15:00,5.54898,5.54951,5.54601,5.54887,188000000.0
2007-06-21 17:30:00,5.54861,5.5502,5.54703,5.54874,203000000.0
2007-06-21 17:45:00,5.54937,5.55001,5.54768,5.54867,212000000.0
2007-06-21 18:00:00,5.55001,5.55325,5.54905,5.55214,203000000.0
2007-06-21 18:15:00,5.5517,5.55208,5.54843,5.54891,191000000.0
2007-06-21 18:30:00,5.54927,5.5515,5.54896,5.5496,208000000.0
2007-06-21 18:45:00,5.55003,5.55146,5.54863,5.55059,200000000.0
2007-06-21 19:00:00,5.55122,5.55149,5.54906,5.55004,214000000.0
2007-06-21 19:15:00,5.55008,5.55123,5.54914,5.55031,195000000.0
2007-06-21 19:30:00,5.54994,5.55176,5.5492,5.55046,199000000.0
2007-06-21 19:45:00,5.55077,5.5524,5.55016,5.55036,209000000.0
2007-06-21 20:00:00,5.55116,5.55476,5.5499,5.55317,198000000.0
2007-06-21 20:15:00,5.55366,5.55466,5.55101,5.55371,192000000.0
2007-06-21 20:30:00,5.55426,5.55426,5.55117,5.55256,218000000.0
2007-06-21 20:45:00,5.55276,5.55485,5.55221,5.55318,194000000.0
2007-06-21 21:00:00,5.55427,5.55435,5.55213,5.55396,200000000.0
2007-06-21 21:15:00,5.55356,5.55412,5.55191,5.55308,178000000.0
2007-06-21 21:30:00,5.55405,5.55442,5.55201,5.55369,212000000.0
2007-06-21 21:45:00,5.55295,5.55435,5.55134,5.55318,196000000.0
2007-06-21 22:00:00,5.55274,5.55356,5.55071,5.55117,210000000.0
2007-06-21 22:15:00,5.55157,5.55283,5.55073,5.55185,201000000.0
2007-06-21 22:30:00,5.55142,5.55393,5.55063,5.55252,179000000.0
2007-06-21 22:45:00,5.55424,5.55464,5.55215,5.55387,202000000.0
2007-06-21 23:00:00,5.55234,5.55354,5.55112,5.55126,194000000.0
2007-06-21 23:15:00,5.55182,5.55415,5.54973,5.5532,195000000.0
2007-06-21 23:30:00,5.5539,5.55518,5.55282,5.55397,214000000.0
2007-06-21 23:45:00,5.55431,5.5548,5.55224,5.55387,219000000.0
2007-06-22 00:00:00,5.55341,5.55435,5.55094,5.55253,195000000.0
2007-06-22 00:15:00,5.55244,5.55417,5.55204,5.5533,191000000.0
2007-06-22 00:30:00,5.55368,5.55368,5.5513,5.55154,205000000.0
2007-06-22 00:45:00,5.55153,5.55253,5.5505,5.55126,189000000.0
2007-06-22 01:00:00,5.55192,5.55365,5.55096,5.55304,188000000.0
2007-06-22 01:15:00,5.55309,5.55418,5.55195,5.55418,192000000.0
2007-06-22 01:30:00,5.55238,5.55385,5.55146,5.55262,211000000.0
2007-06-22 01:45:00,5.55362,5.55447,5.55198,5.55239,196000000.0
2007-06-22 02:00:00,5.55273,5.55478,5.55195,5.55268,216000000.0
2007-06-22 02:15:00,5.55345,5.55653,5.55268,5.55547,203000000.0
2007-06-22 02:30:00,5.55618,5.55688,5.55371,5.55447,204000000.0
2007-06-22 02:45:00,5.55535,5.55585,5.5533,5.55449,200000000.0
2007-06-22 03:00:00,5.55482,5.55588,5.55343,5.55533,215000000.0
2007-06-22 03:15:00,5.55488,5.556,5.55381,5.55482,183000000.0
2007-06-22 03:30:00,5.55465,5.55666,5.55407,5.55514,210000000.0
2007-06-22 03:45:00,5.5553,5.55649,5.55408,5.55503,190000000.0
2007-06-22 04:00:00,5.55564,5.55627,5.55457,5.5553,213000000.0
2007-06-22 04:15:00,5.55526,5.55641,5.55365,5.55507,172000000.0
2007-06-22 04:30:00,5.55587,5.55589,5.55279,5.55407,184000000.0
2007-06-22 04:45:00,5.55435,5.55435,5.55227,5.55319,199000000.0
2007-06-22 05:00:00,5.55376,5.55414,5.55004,5.55004,193000000.0
2007-06-22 05:15:00,5.55082,5.55242,5.55005,5.55231,212000000.0
2007-06-22 05:30:00,5.5523,5.55232,5.5505,5.55078,215000000.0
2007-06-22 05:45:00,5.55091,5.55233,5.55019,5.55078,209000000.0
2007-06-22 06:00:00,5.55212,5.55245,5.55019,5.55212,231000000.0
2007-06-22 06:15:00,5.55226,5.55248,5.55069,5.55107,208000000.0
2007-06-22 06:30:00,5.55213,5.55223,5.54997,5.55116,201000000.0
2007-06-22 06:45:00,5.55105,5.55218,5.55015,5.55122,189000000.0
2007-06-22 07:00:00,5.55219,5.55242,5.54888,5.5508,199000000.0
2007-06-22 07:15:00,5.54929,5.55096,5.54885,5.54959,234000000.0
2007-06-22 07:30:00,5.54962,5.55139,5.54782,5.54891,179000000.0
2007-06-22 07:45:00,5.54907,5.55076,5.54786,5.54786,188000000.0
2007-06-22 08:00:00,5.5488,5.54922,5.53968,5.54263,196000000.0
2007-06-22 08:15:00,5.54237,5.5435,5.54073,5.54216,179000000.0
2007-06-22 08:30:00,5.54166,5.54258,5.53775,5.54258,176000000.0
2007-06-22 08:45:00,5.54295,5.54477,5.54051,5.54339,227000000.0
2007-06-22 09:00:00,5.54375,5.54707,5.54237,5.54527,195000000.0
2007-06-22 09:15:00,5.54575,5.54646,5.54335,5.54585,214000000.0
2007-06-22 09:30:00,5.54461,5.54591,5.54331,5.54546,228000000.0
2007-06-22 09:45:00,5.54549,5.54697,5.54306,5.54575,218000000.0
2007-06-22 10:00:00,5.54812,5.54911,5.54449,5.54502,195000000.0
2007-06-22 10:15:00,5.5457,5.54792,5.54311,5.5435,194000000.0
2007-06-22 10:30:00,5.5446,5.54475,5.54017,5.54136,191000000.0
2007-06-22 10:45:00,5.54031,5.54344,5.53924,5.53934,176000000.0
2007-06-22 11:00:00,5.53993,5.54263,5.53835,5.5414,199000000.0
2007-06-22 11:15:00,5.54141,5.54269,5.53908,5.54042,203000000.0
2007-06-22 11:30:00,5.54021,5.54021,5.53556,5.53915,198000000.0
2007-06-22 11:45:00,5.53856,5.53953,5.53629,5.53905,182000000.0
2007-06-22 12:00:00,5.53917,5.54058,5.53752,5.53962,187000000.0
2007-06-22 12:15:00,5.53849,5.54051,5.53744,5.53897,183000000.0
2007-06-22 12:30:00,5.53861,5.53902,5.53602,5.5374,195000000.0
2007-06-22 12:45:00,5.53662,5.53879,5.53541,5.53821,193000000.0
2007-06-22 13:00:00,5.53782,5.53835,5.53376,5.53441,237000000.0
2007-06-22 13:15:00,5.53404,5.53712,5.53373,5.5361,203000000.0
2007-06-22 13:30:00,5.53705,5.53773,5.5332,5.5341,175000000.0
2007-06-22 13:45:00,5.53461,5.53641,5.53047,5.53415,181000000.0
2007-06-22 14:00:00,5.53449,5.53485,5.53065,5.53239,188000000.0
2007-06-22 14:15:00,5.53214,5.53214,5.52273,5.5251,193000000.0
2007-06-22 14:30:00,5.52466,5.52727,5.52355,5.52694,200000000.0
2007-06-22 14:45:00,5.52619,5.52655,5.51989,5.52284,187000000.0
2007-06-22 15:00:00,5.52116,5.52522,5.52097,5.52401,205000000.0
2007-06-22 15:15:00,5.52401,5.52523,5.52193,5.52451,198000000.0
2007-06-22 15:30:00,5.52369,5.52595,5.52282,5.52326,182000000.0
2007-06-22 15:45:00,5.52417,5.52614,5.52277,5.52451,230000000.0
2007-06-22 16:00:00,5.52576,5.52576,5.52262,5.52409,195000000.0
2007-06-22 16:15:00,5.52439,5.52502,5.52018,5.52316,182000000.0
2007-06-22 16:30:00,5.52315,5.53203,5.52134,5.53085,217000000.0
2007-06-22 16:45:00,5.53227,5.53907,5.5308,5.53669,177000000.0
2007-06-22 17:00:00,5.53615,5.53815,5.5328,5.53367,192000000.0
2007-06-22 17:15:00,5.53378,5.53694,5.53304,5.53471,188000000.0
2007-06-22 17:30:00,5.53312,5.53489,5.53089,5.53237,203000000.0
2007-06-22 17:45:00,5.53234,5.53267,5.52992,5.53144,212000000.0
2007-06-22 18:00:00,5.53144,5.5326,5.52741,5.52918,203000000.0
2007-06-22 18:15:00,5.52823,5.53058,5.52612,5.52814,191000000.0
2007-06-22 18:30:00,5.52887,5.5303,5.52679,5.52908,208000000.0
2007-06-22 18:45:00,5.52957,5.52977,5.52514,5.52572,200000000.0
2007-06-22 19:00:00,5.52683,5.52726,5.52333,5.52354,214000000.0
2007-06-22 19:15:00,5.52412,5.52606,5.52255,5.52284,195000000.0
2007-06-22 19:30:00,5.52223,5.52433,5.52047,5.52352,199000000.0
2007-06-22 19:45:00,5.52325,5.52417,5.52137,5.52241,209000000.0
2007-06-22 20:00:00,5.52291,5.52442,5.51951,5.52033,198000000.0
2007-06-22 20:15:00,5.52058,5.52159,5.51917,5.52107,192000000.0
2007-06-22 20:30:00,5.52096,5.52384,5.51949,5.52243,218000000.0
2007-06-22 20:45:00,5.52383,5.52407,5.52028,5.52202,194000000.0
2007-06-22 21:00:00,5.51998,5.52159,5.51855,5.52043,200000000.0
2007-06-22 21:15:00,5.52128,5.52188,5.51961,5.52188,178000000.0
2007-06-22 21:30:00,5.52001,5.5219,5.51944,5.52085,212000000.0
2007-06-22 21:45:00,5.52067,5.52157,5.51916,5.5197,196000000.0
2007-06-22 22:00:00,5.5205,5.52118,5.5189,5.51905,210000000.0
2007-06-22 22:15:00,5.51897,5.52112,5.51843,5.52026,201000000.0
2007-06-22 22:30:00,5.51892,5.52132,5.51892,5.52022,179000000.0
2007-06-22 22:45:00,5.52042,5.52067,5.51832,5.51921,202000000.0
2007-06-25 02:00:00,5.52106,5.52173,5.51907,5.51925,196000000.0
2007-06-25 02:15:00,5.51962,5.52049,5.51759,5.51891,211000000.0
2007-06-25 02:30:00,5.52022,5.52114,5.51736,5.51736,192000000.0
2007-06-25 02:45:00,5.5188,5.51993,5.51716,5.51798,188000000.0
2007-06-25 03:00:00,5.51832,5.51974,5.51735,5.51831,189000000.0
2007-06-25 03:15:00,5.51859,5.51964,5.51706,5.51962,205000000.0
2007-06-25 03:30:00,5.5199,5.52058,5.51802,5.5185,191000000.0
2007-06-25 03:45:00,5.51855,5.521,5.5179,5.51985,195000000.0
2007-06-25 04:00:00,5.5194,5.52225,5.51861,5.52121,219000000.0
2007-06-25 04:15:00,5.52234,5.52271,5.5205,5.52097,214000000.0
2007-06-25 04:30:00,5.52075,5.52152,5.5191,5.52138,195000000.0
2007-06-25 04:45:00,5.52115,5.52167,5.51964,5.52131,194000000.0
2007-06-25 05:00:00,5.52073,5.52182,5.51922,5.52059,202000000.0
2007-06-25 05:15:00,5.52085,5.52193,5.51991,5.5216,179000000.0
2007-06-25 05:30:00,5.52178,5.52215,5.51965,5.52151,201000000.0
2007-06-25 05:45:00,5.52212,5.52233,5.51968,5.52092,210000000.0
2007-06-25 06:00:00,5.52116,5.52163,5.51945,5.52006,196000000.0
2007-06-25 06:15:00,5.51995,5.52102,5.51837,5.51883,212000000.0
2007-06-25 06:30:00,5.51987,5.52108,5.51886,5.52016,178000000.0
2007-06-25 06:45:00,5.52033,5.52167,5.51951,5.52155,200000000.0
2007-06-25 07:00:00,5.52138,5.5224,5.51986,5.52058,194000000.0
2007-06-25 07:15:00,5.52149,5.52423,5.52038,5.52344,218000000.0
2007-06-25 07:30:00,5.52415,5.52534,5.52199,5.52358,192000000.0
2007-06-25 07:45:00,5.52309,5.52495,5.52255,5.52335,198000000.0
2007-06-25 08:00:00,5.52338,5.52645,5.52257,5.52332,209000000.0
2007-06-25 08:15:00,5.52444,5.52471,5.52115,5.52372,199000000.0
2007-06-25 08:30:00,5.52351,5.52759,5.52307,5.5266,195000000.0
2007-06-25 08:45:00,5.52674,5.52726,5.52412,5.52412,214000000.0
2007-06-25 09:00:00,5.52522,5.52852,5.5238,5.52827,200000000.0
2007-06-25 09:15:00,5.52839,5.53126,5.52672,5.53036,208000000.0
2007-06-25 09:30:00,5.53054,5.53191,5.52824,5.53014,191000000.0
2007-06-25 09:45:00,5.53151,5.53172,5.52852,5.52939,203000000.0
2007-06-25 10:00:00,5.5287,5.53052,5.5272,5.52985,212000000.0
2007-06-25 10:15:00,5.52981,5.53042,5.52572,5.52775,203000000.0
2007-06-25 10:30:00,5.52675,5.52949,5.52529,5.52529,188000000.0
2007-06-25 10:45:00,5.52598,5.5278,5.5242,5.52468,192000000.0
2007-06-25 11:00:00,5.52613,5.52705,5.52449,5.52635,177000000.0
2007-06-25 11:15:00,5.52677,5.52677,5.52324,5.52424,217000000.0
2007-06-25 11:30:00,5.52417,5.52505,5.52223,5.52418,182000000.0
2007-06-25 11:45:00,5.5244,5.52519,5.52217,5.52277,195000000.0
2007-06-25 12:00:00,5.52389,5.52626,5.52273,5.52494,230000000.0
2007-06-25 12:15:00,5.5252,5.5252,5.52138,5.52442,182000000.0
2007-06-25 12:30:00,5.52434,5.52516,5.52262,5.52465,198000000.0
2007-06-25 12:45:00,5.52474,5.52482,5.52233,5.52418,205000000.0
2007-06-25 13:00:00,5.52456,5.52657,5.52286,5.52449,187000000.0
2007-06-25 13:15:00,5.52424,5.52524,5.52255,5.52277,200000000.0
2007-06-25 13:30:00,5.52441,5.52534,5.52255,5.52423,193000000.0
2007-06-25 13:45:00,5.52405,5.52405,5.52053,5.52053,188000000.0
2007-06-25 14:00:00,5.52018,5.52401,5.52018,5.52236,181000000.0
2007-06-25 14:15:00,5.52372,5.52407,5.52133,5.52347,175000000.0
2007-06-25 14:30:00,5.5226,5.52567,5.52203,5.52567,203000000.0
2007-06-25 14:45:00,5.52422,5.52601,5.51975,5.52179,237000000.0
2007-06-25 15:00:00,5.52141,5.52203,5.51795,5.5203,193000000.0
2007-06-25 15:15:00,5.52097,5.52167,5.51859,5.52108,195000000.0
2007-06-25 15:30:00,5.52182,5.52252,5.51987,5.521,183000000.0
2007-06-25 15:45:00,5.52043,5.52162,5.51824,5.51928,187000000.0
2007-06-25 16:00:00,5.5192,5.52166,5.51701,5.51822,182000000.0
2007-06-25 16:15:00,5.51819,5.52141,5.51785,5.51985,198000000.0
2007-06-25 16:30:00,5.51919,5.52272,5.51839,5.52008,203000000.0
2007-06-25 16:45:00,5.52088,5.52589,5.51906,5.52589,199000000.0
2007-06-25 17:00:00,5.52647,5.52883,5.52343,5.52813,176000000.0
2007-06-25 17:15:00,5.52894,5.52932,5.52533,5.52608,191000000.0
2007-06-25 17:30:00,5.52565,5.52833,5.52358,5.52431,194000000.0
2007-06-25 17:45:00,5.52592,5.52698,5.52435,5.52461,195000000.0
2007-06-25 18:00:00,5.52607,5.52674,5.52334,5.52446,218000000.0
2007-06-25 18:15:00,5.52535,5.52745,5.5226,5.52349,228000000.0
2007-06-25 18:30:00,5.52331,5.52427,5.52193,5.52284,214000000.0
2007-06-25 18:45:00,5.52303,5.52411,5.52183,5.52308,195000000.0
2007-06-25 19:00:00,5.52264,5.52393,5.5215,5.52222,227000000.0
2007-06-25 19:15:00,5.52161,5.52322,5.52099,5.52138,176000000.0
2007-06-25 19:30:00,5.52129,5.52301,5.52069,5.5218,179000000.0
2007-06-25 19:45:00,5.52185,5.52295,5.52063,5.52288,196000000.0
2007-06-25 20:00:00,5.52276,5.5233,5.52074,5.52173,188000000.0
2007-06-25 20:15:00,5.52189,5.52389,5.52078,5.52204,179000000.0
2007-06-25 20:30:00,5.52258,5.5235,5.52083,5.522,234000000.0
2007-06-25 20:45:00,5.52157,5.52233,5.51726,5.51905,199000000.0
2007-06-25 21:00:00,5.5192,5.52019,5.51674,5.51763,189000000.0
2007-06-25 21:15:00,5.51856,5.51856,5.51579,5.51708,201000000.0
2007-06-25 21:30:00,5.51628,5.51994,5.51529,5.51815,208000000.0
2007-06-25 21:45:00,5.51842,5.52041,5.51758,5.5203,231000000.0
2007-06-25 22:00:00,5.51926,5.52096,5.51831,5.52059,209000000.0
2007-06-25 22:15:00,5.52048,5.52102,5.51901,5.52077,215000000.0
2007-06-25 22:30:00,5.51929,5.52148,5.51905,5.52006,212000000.0
2007-06-25 22:45:00,5.51945,5.52347,5.51925,5.52125,193000000.0
2007-06-25 23:00:00,5.52105,5.52168,5.51972,5.52044,199000000.0
2007-06-25 23:15:00,5.52033,5.52228,5.51926,5.52011,184000000.0
2007-06-25 23:30:00,5.52107,5.52149,5.51929,5.52058,172000000.0
2007-06-25 23:45:00,5.52069,5.52144,5.51896,5.51997,213000000.0
2007-06-26 00:00:00,5.51898,5.52116,5.51767,5.51882,190000000.0
2007-06-26 00:15:00,5.52025,5.52275,5.5182,5.51925,210000000.0
2007-06-26 00:30:00,5.5186,5.52016,5.51799,5.51894,183000000.0
2007-06-26 00:45:00,5.51926,5.52275,5.51862,5.51901,215000000.0
2007-06-26 01:00:00,5.5194,5.52081,5.51884,5.5202,200000000.0
2007-06-26 01:15:00,5.52084,5.52084,5.51832,5.52007,204000000.0
2007-06-26 01:30:00,5.51923,5.52075,5.51863,5.52005,203000000.0
2007-06-26 01:45:00,5.52233,5.52263,5.51891,5.51988,216000000.0
2007-06-26 02:00:00,5.52003,5.52121,5.51869,5.52096,196000000.0
2007-06-26 02:15:00,5.52082,5.52123,5.51899,5.52119,211000000.0
2007-06-26 02:30:00,5.52038,5.52248,5.51996,5.52248,192000000.0
2007-06-26 02:45:00,5.52274,5.52447,5.52113,5.52295,188000000.0
2007-06-26 03:00:00,5.52295,5.52362,5.52075,5.52201,189000000.0
2007-06-26 03:15:00,5.52273,5.52393,5.52091,5.52372,205000000.0
2007-06-26 03:30:00,5.52343,5.5245,5.52216,5.52293,191000000.0
2007-06-26 03:45:00,5.52234,5.52424,5.52137,5.52224,195000000.0
2007-06-26 04:00:00,5.52235,5.5228,5.52054,5.52128,219000000.0
2007-06-26 04:15:00,5.52238,5.52286,5.52066,5.52172,214000000.0
2007-06-26 04:30:00,5.52213,5.52325,5.52077,5.52196,195000000.0
2007-06-26 04:45:00,5.52201,5.52324,5.52013,5.52072,194000000.0
2007-06-26 05:00:00,5.52028,5.52248,5.51907,5.51937,202000000.0
2007-06-26 05:15:00,5.52058,5.52181,5.51952,5.52086,179000000.0
2007-06-26 05:30:00,5.52028,5.52128,5.51933,5.52006,201000000.0
2007-06-26 05:45:00,5.51998,5.52099,5.51896,5.51971,210000000.0
2007-06-26 06:00:00,5.51939,5.52236,5.51923,5.52004,196000000.0
2007-06-26 06:15:00,5.52036,5.5212,5.51907,5.51908,212000000.0
2007-06-26 06:30:00,5.51915,5.52144,5.51878,5.51937,178000000.0
2007-06-26 06:45:00,5.51961,5.52079,5.5183,5.51951,200000000.0
2007-06-26 07:00:00,5.52034,5.52229,5.51894,5.52101,194000000.0
2007-06-26 07:15:00,5.52196,5.52367,5.52069,5.5215,218000000.0
2007-06-26 07:30:00,5.52206,5.52323,5.51958,5.52122,192000000.0
2007-06-26 07:45:00,5.52103,5.52168,5.51895,5.51943,198000000.0
2007-06-26 08:00:00,5.52079,5.52147,5.51918,5.52012,209000000.0
2007-06-26 08:15:00,5.52063,5.52468,5.51864,5.52468,199000000.0
2007-06-26 08:30:00,5.52371,5.5276,5.52318,5.52625,195000000.0
2007-06-26 08:45:00,5.5263,5.52731,5.5241,5.52682,214000000.0
2007-06-26 09:00:00,5.52637,5.53042,5.52536,5.5278,200000000.0
2007-06-26 09:15:00,5.52692,5.53403,5.52685,5.53176,208000000.0
2007-06-26 09:30:00,5.53068,5.53248,5.52766,5.52815,191000000.0
2007-06-26 09:45:00,5.52907,5.52978,5.52465,5.5261,203000000.0
2007-06-26 10:00:00,5.52567,5.52876,5.52509,5.52753,212000000.0
2007-06-26 10:15:00,5.52703,5.52864,5.52592,5.52864,203000000.0
2007-06-26 10:30:00,5.52635,5.52814,5.52503,5.52747,188000000.0
2007-06-26 10:45:00,5.5266,5.52823,5.52399,5.52568,192000000.0
2007-06-26 11:00:00,5.52504,5.52858,5.52402,5.52681,177000000.0
2007-06-26 11:15:00,5.52832,5.52987,5.52556,5.52957,217000000.0
2007-06-26 11:30:00,5.52913,5.52956,5.5268,5.52767,182000000.0
2007-06-26 11:45:00,5.52866,5.52933,5.52671,5.52811,195000000.0
2007-06-26 12:00:00,5.52805,5.52935,5.52656,5.52867,230000000.0
2007-06-26 12:15:00,5.5286,5.5286,5.5247,5.52543,182000000.0
2007-06-26 12:30:00,5.52606,5.52606,5.52236,5.52385,198000000.0
2007-06-26 12:45:00,5.5231,5.52452,5.52029,5.52051,205000000.0
2007-06-26 13:00:00,5.52196,5.52312,5.51956,5.52164,187000000.0
2007-06-26 13:15:00,5.52271,5.52271,5.51829,5.52096,200000000.0
2007-06-26 13:30:00,5.52175,5.52422,5.52012,5.52354,193000000.0
2007-06-26 13:45:00,5.52345,5.52426,5.52117,5.52383,188000000.0
2007-06-26 14:00:00,5.5244,5.5244,5.52143,5.52318,181000000.0
2007-06-26 14:15:00,5.52323,5.52323,5.51958,5.52083,175000000.0
2007-06-26 14:30:00,5.52054,5.52198,5.51513,5.51694,203000000.0
2007-06-26 14:45:00,5.51718,5.5204,5.51478,5.51907,237000000.0
2007-06-26 15:00:00,5.51953,5.521,5.51767,5.51968,193000000.0
2007-06-26 15:15:00,5.52055,5.52085,5.51535,5.51808,195000000.0
2007-06-26 15:30:00,5.51804,5.51994,5.51644,5.5193,183000000.0
2007-06-26 15:45:00,5.5181,5.52007,5.51645,5.51826,187000000.0
2007-06-26 16:00:00,5.51824,5.52305,5.51684,5.52194,182000000.0
2007-06-26 16:15:00,5.52179,5.52385,5.51994,5.52271,198000000.0
2007-06-26 16:30:00,5.52225,5.5241,5.52045,5.52309,203000000.0
2007-06-26 16:45:00,5.52268,5.52382,5.52049,5.52231,199000000.0
2007-06-26 17:00:00,5.52281,5.52308,5.51944,5.5217,176000000.0
2007-06-26 17:15:00,5.52291,5.523,5.51876,5.52171,191000000.0
2007-06-26 17:30:00,5.5201,5.52184,5.51858,5.51963,194000000.0
2007-06-26 17:45:00,5.52051,5.52065,5.51769,5.51941,195000000.0
2007-06-26 18:00:00,5.51859,5.52253,5.51845,5.5212,218000000.0
2007-06-26 18:15:00,5.52139,5.52236,5.51956,5.52065,228000000.0
2007-06-26 18:30:00,5.51985,5.52163,5.51873,5.51923,214000000.0
2007-06-26 18:45:00,5.51878,5.5213,5.51771,5.51838,195000000.0
2007-06-26 19:00:00,5.51945,5.51975,5.5178,5.51911,227000000.0
2007-06-26 19:15:00,5.51926,5.51997,5.51786,5.51974,176000000.0
2007-06-26 19:30:00,5.51794,5.51987,5.51778,5.51875,179000000.0
2007-06-26 19:45:00,5.51812,5.52015,5.51779,5.51931,196000000.0
2007-06-26 20:00:00,5.52043,5.52085,5.51832,5.51996,188000000.0
2007-06-26 20:15:00,5.51943,5.52067,5.51825,5.52032,179000000.0
2007-06-26 20:30:00,5.52008,5.52086,5.51852,5.52051,234000000.0
2007-06-26 20:45:00,5.51982,5.52091,5.51829,5.51949,199000000.0
2007-06-26 21:00:00,5.51929,5.52038,5.51815,5.51851,189000000.0
2007-06-26 21:15:00,5.5195,5.52072,5.51777,5.52071,201000000.0
2007-06-26 21:30:00,5.52055,5.52283,5.51881,5.52239,208000000.0
2007-06-26 21:45:00,5.52153,5.52292,5.52036,5.52282,231000000.0
2007-06-26 22:00:00,5.52069,5.52293,5.51918,5.52215,209000000.0
2007-06-26 22:15:00,5.52219,5.52406,5.52092,5.52295,215000000.0
2007-06-26 22:30:00,5.52271,5.52407,5.52094,5.52344,212000000.0
2007-06-26 22:45:00,5.5228,5.52621,5.52245,5.52413,193000000.0
2007-06-26 23:00:00,5.52463,5.52586,5.52282,5.52375,199000000.0
2007-06-26 23:15:00,5.52439,5.52602,5.52317,5.52388,184000000.0
2007-06-26 23:30:00,5.52447,5.52532,5.52255,5.5236,172000000.0
2007-06-26 23:45:00,5.52389,5.52407,5.52163,5.52177,213000000.0
2007-06-27 00:00:00,5.52237,5.5243,5.5214,5.52314,190000000.0
2007-06-27 00:15:00,5.5232,5.52388,5.52215,5.52295,210000000.0
2007-06-27 00:30:00,5.52331,5.52576,5.52214,5.52468,183000000.0
2007-06-27 00:45:00,5.52537,5.52818,5.52454,5.52761,215000000.0
2007-06-27 01:00:00,5.52813,5.53107,5.52701,5.53058,200000000.0
2007-06-27 01:15:00,5.52958,5.53098,5.52775,5.52803,204000000.0
2007-06-27 01:30:00,5.52913,5.52935,5.52715,5.52782,203000000.0
2007-06-27 01:45:00,5.52774,5.52862,5.52552,5.52731,216000000.0
2007-06-27 02:00:00,5.5264,5.52676,5.52321,5.52559,196000000.0
2007-06-27 02:15:00,5.52526,5.52839,5.52502,5.52738,211000000.0
2007-06-27 02:30:00,5.52769,5.52959,5.52664,5.5285,192000000.0
2007-06-27 02:45:00,5.52831,5.52942,5.52662,5.5277,188000000.0
2007-06-27 03:00:00,5.52753,5.52964,5.5266,5.52857,189000000.0
2007-06-27 03:15:00,5.52902,5.53051,5.5281,5.52955,205000000.0
2007-06-27 03:30:00,5.52988,5.53039,5.52803,5.52853,191000000.0
2007-06-27 03:45:00,5.52933,5.52982,5.52718,5.52831,195000000.0
2007-06-27 04:00:00,5.52871,5.52986,5.52687,5.52913,219000000.0
2007-06-27 04:15:00,5.53007,5.53024,5.52663,5.52784,214000000.0
2007-06-27 04:30:00,5.52828,5.52962,5.52698,5.52853,195000000.0
2007-06-27 04:45:00,5.52752,5.52991,5.52752,5.52857,194000000.0
2007-06-27 05:00:00,5.52872,5.52951,5.52734,5.52805,202000000.0
2007-06-27 05:15:00,5.52825,5.53001,5.528,5.52819,179000000.0
2007-06-27 05:30:00,5.52949,5.53121,5.52885,5.52959,201000000.0
2007-06-27 05:45:00,5.52933,5.53162,5.52933,5.53082,210000000.0
2007-06-27 06:00:00,5.53089,5.53317,5.52985,5.53093,196000000.0
2007-06-27 06:15:00,5.53127,5.5329,5.53047,5.5313,212000000.0
2007-06-27 06:30:00,5.53153,5.53284,5.52942,5.53011,178000000.0
2007-06-27 06:45:00,5.53116,5.53153,5.52882,5.53017,200000000.0
2007-06-27 07:00:00,5.53082,5.53243,5.52943,5.53212,194000000.0
2007-06-27 07:15:00,5.53097,5.53226,5.52991,5.53114,218000000.0
2007-06-27 07:30:00,5.53071,5.5317,5.52189,5.5292,192000000.0
2007-06-27 07:45:00,5.53123,5.53337,5.52806,5.53264,198000000.0
2007-06-27 08:00:00,5.53153,5.53442,5.53069,5.53249,209000000.0
2007-06-27 08:15:00,5.53315,5.5379,5.53146,5.53605,199000000.0
2007-06-27 08:30:00,5.53693,5.53927,5.53519,5.53636,195000000.0
2007-06-27 08:45:00,5.53648,5.53777,5.5337,5.53534,214000000.0
2007-06-27 09:00:00,5.53504,5.53886,5.534,5.53873,200000000.0
2007-06-27 09:15:00,5.53791,5.54127,5.53656,5.53796,208000000.0
2007-06-27 09:30:00,5.53673,5.53786,5.53398,5.53602,191000000.0
2007-06-27 09:45:00,5.53638,5.53697,5.53309,5.53432,203000000.0
2007-06-27 10:00:00,5.5362,5.53664,5.53236,5.53528,212000000.0
2007-06-27 10:15:00,5.53434,5.53631,5.53312,5.53542,203000000.0
2007-06-27 10:30:00,5.53466,5.53527,5.53163,5.53307,188000000.0
2007-06-27 10:45:00,5.53219,5.53759,5.53199,5.53759,192000000.0
2007-06-27 11:00:00,5.53735,5.53735,5.53318,5.53378,177000000.0
2007-06-27 11:15:00,5.53435,5.53686,5.53325,5.53457,217000000.0
2007-06-27 11:30:00,5.53512,5.53677,5.53014,5.53063,182000000.0
2007-06-27 11:45:00,5.53118,5.53426,5.52938,5.53322,195000000.0
2007-06-27 12:00:00,5.53231,5.53507,5.53185,5.53405,230000000.0
2007-06-27 12:15:00,5.53442,5.53464,5.53261,5.53408,182000000.0
2007-06-27 12:30:00,5.53291,5.53455,5.53036,5.5318,198000000.0
2007-06-27 12:45:00,5.53157,5.53316,5.53041,5.53106,205000000.0
2007-06-27 13:00:00,5.53024,5.53184,5.52752,5.52925,187000000.0
2007-06-27 13:15:00,5.52865,5.53036,5.52714,5.53002,200000000.0
2007-06-27 13:30:00,5.52933,5.53133,5.52827,5.53114,193000000.0
2007-06-27 13:45:00,5.5305,5.5344,5.52934,5.534,188000000.0
2007-06-27 14:00:00,5.53263,5.53429,5.53067,5.53239,181000000.0
2007-06-27 14:15:00,5.53103,5.53171,5.5276,5.52887,175000000.0
2007-06-27 14:30:00,5.52818,5.53116,5.52467,5.52853,203000000.0
2007-06-27 14:45:00,5.5303,5.5329,5.52862,5.53135,237000000.0
2007-06-27 15:00:00,5.53288,5.53347,5.52863,5.53026,193000000.0
2007-06-27 15:15:00,5.53048,5.53179,5.52779,5.52977,195000000.0
2007-06-27 15:30:00,5.52977,5.53113,5.52783,5.52997,183000000.0
2007-06-27 15:45:00,5.53047,5.53155,5.52848,5.52925,187000000.0
2007-06-27 16:00:00,5.52863,5.53146,5.52826,5.53045,182000000.0
2007-06-27 16:15:00,5.53031,5.53263,5.52906,5.53149,198000000.0
2007-06-27 16:30:00,5.53081,5.53231,5.52965,5.53182,203000000.0
2007-06-27 16:45:00,5.53022,5.53651,5.53022,5.53578,199000000.0
2007-06-27 17:00:00,5.53493,5.53551,5.53253,5.53364,176000000.0
2007-06-27 17:15:00,5.5329,5.53452,5.53103,5.53364,191000000.0
2007-06-27 17:30:00,5.53375,5.5352,5.53248,5.53481,194000000.0
2007-06-27 17:45:00,5.53502,5.5352,5.53291,5.53499,195000000.0
2007-06-27 18:00:00,5.53312,5.53523,5.53032,5.53099,218000000.0
2007-06-27 18:15:00,5.53215,5.53362,5.53064,5.53224,228000000.0
2007-06-27 18:30:00,5.5326,5.53395,5.53083,5.53291,214000000.0
2007-06-27 18:45:00,5.53256,5.53275,5.5294,5.53069,195000000.0
2007-06-27 19:00:00,5.53015,5.53201,5.52679,5.52831,227000000.0
2007-06-27 19:15:00,5.52847,5.53067,5.52735,5.52877,176000000.0
2007-06-27 19:30:00,5.53007,5.5309,5.52848,5.52931,179000000.0
2007-06-27 19:45:00,5.52999,5.53117,5.52825,5.53023,196000000.0
2007-06-27 20:00:00,5.53036,5.53201,5.52869,5.53061,188000000.0
2007-06-27 20:15:00,5.53225,5.53229,5.52943,5.52975,179000000.0
2007-06-27 20:30:00,5.53181,5.5321,5.52784,5.52811,234000000.0
2007-06-27 20:45:00,5.52964,5.53021,5.52765,5.53008,199000000.0
2007-06-27 21:00:00,5.52973,5.53053,5.52804,5.52987,189000000.0
2007-06-27 21:15:00,5.53071,5.53117,5.5287,5.53031,201000000.0
2007-06-27 21:30:00,5.53007,5.53096,5.52862,5.52867,208000000.0
2007-06-27 21:45:00,5.52943,5.53009,5.52667,5.52806,231000000.0
2007-06-27 22:00:00,5.52823,5.52905,5.52643,5.52829,209000000.0
2007-06-27 22:15:00,5.52703,5.52936,5.52657,5.52765,215000000.0
2007-06-27 22:30:00,5.5279,5.52884,5.52687,5.5281,212000000.0
2007-06-27 22:45:00,5.52783,5.52851,5.52456,5.52618,193000000.0
2007-06-27 23:00:00,5.52428,5.52667,5.52427,5.52561,199000000.0
2007-06-27 23:15:00,5.52671,5.52735,5.52484,5.52622,184000000.0
2007-06-27 23:30:00,5.52639,5.52726,5.52524,5.52568,172000000.0
2007-06-27 23:45:00,5.52642,5.52745,5.52521,5.52597,213000000.0
2007-06-28 00:00:00,5.52548,5.52628,5.52428,5.52499,190000000.0
2007-06-28 00:15:00,5.5263,5.52669,5.52456,5.52544,210000000.0
2007-06-28 00:30:00,5.52498,5.52622,5.52415,5.52543,183000000.0
2007-06-28 00:45:00,5.52572,5.52607,5.52409,5.52478,215000000.0
2007-06-28 01:00:00,5.52508,5.52574,5.52389,5.5252,200000000.0
2007-06-28 01:15:00,5.5249,5.52634,5.52395,5.52478,204000000.0
2007-06-28 01:30:00,5.52488,5.52631,5.52396,5.5255,203000000.0
2007-06-28 01:45:00,5.52554,5.52635,5.52364,5.52514,216000000.0
2007-06-28 02:00:00,5.52542,5.52605,5.52411,5.52449,196000000.0
2007-06-28 02:15:00,5.52459,5.52651,5.52359,5.52583,211000000.0
2007-06-28 02:30:00,5.52653,5.52718,5.52491,5.5263,192000000.0
2007-06-28 02:45:00,5.52681,5.52692,5.52398,5.52583,188000000.0
2007-06-28 03:00:00,5.52522,5.52675,5.52398,5.52675,189000000.0
2007-06-28 03:15:00,5.52596,5.5264,5.52395,5.52414,205000000.0
2007-06-28 03:30:00,5.52495,5.52635,5.52341,5.52471,191000000.0
2007-06-28 03:45:00,5.52532,5.52585,5.52329,5.52467,195000000.0
2007-06-28 04:00:00,5.52498,5.52546,5.52305,5.52408,219000000.0
2007-06-28 04:15:00,5.52369,5.52474,5.52239,5.52438,214000000.0
2007-06-28 04:30:00,5.5244,5.52489,5.52248,5.52325,195000000.0
2007-06-28 04:45:00,5.52457,5.52483,5.52253,5.52325,194000000.0
2007-06-28 05:00:00,5.52324,5.52451,5.52218,5.52372,202000000.0
2007-06-28 05:15:00,5.5232,5.52435,5.52044,5.52099,179000000.0
2007-06-28 05:30:00,5.52155,5.52318,5.52023,5.52196,201000000.0
2007-06-28 05:45:00,5.52163,5.52334,5.52134,5.52232,210000000.0
2007-06-28 06:00:00,5.52282,5.52282,5.52084,5.5226,196000000.0
2007-06-28 06:15:00,5.52206,5.52342,5.52095,5.52236,212000000.0
2007-06-28 06:30:00,5.52246,5.52452,5.52183,5.52452,178000000.0
2007-06-28 06:45:00,5.52421,5.52553,5.52297,5.52381,200000000.0
2007-06-28 07:00:00,5.5238,5.52499,5.52265,5.52265,194000000.0
2007-06-28 07:15:00,5.5237,5.52501,5.52243,5.52324,218000000.0
2007-06-28 07:30:00,5.52322,5.52923,5.52111,5.52349,192000000.0
2007-06-28 07:45:00,5.52185,5.52355,5.52079,5.52258,198000000.0
2007-06-28 08:00:00,5.52232,5.52389,5.51815,5.5198,209000000.0
2007-06-28 08:15:00,5.51904,5.52345,5.51474,5.51642,199000000.0
2007-06-28 08:30:00,5.51804,5.52289,5.51651,5.52134,195000000.0
2007-06-28 08:45:00,5.52117,5.52233,5.51807,5.51902,214000000.0
2007-06-28 09:00:00,5.51898,5.52399,5.51804,5.52324,200000000.0
2007-06-28 09:15:00,5.52333,5.53068,5.52321,5.53067,208000000.0
2007-06-28 09:30:00,5.53046,5.53066,5.52615,5.52859,191000000.0
2007-06-28 09:45:00,5.52754,5.5293,5.52488,5.52702,203000000.0
2007-06-28 10:00:00,5.52793,5.5284,5.52508,5.52663,212000000.0
2007-06-28 10:15:00,5.52601,5.52705,5.52429,5.5263,203000000.0
2007-06-28 10:30:00,5.52543,5.5269,5.52379,5.52584,188000000.0
2007-06-28 10:45:00,5.52597,5.52696,5.52369,5.52448,192000000.0
2007-06-28 11:00:00,5.52476,5.52826,5.52445,5.52678,177000000.0
2007-06-28 11:15:00,5.52683,5.52692,5.52264,5.52392,217000000.0
2007-06-28 11:30:00,5.52291,5.52427,5.51906,5.52038,182000000.0
2007-06-28 11:45:00,5.51998,5.52258,5.51935,5.5215,195000000.0
2007-06-28 12:00:00,5.52156,5.52314,5.51971,5.52145,230000000.0
2007-06-28 12:15:00,5.52169,5.52506,5.52071,5.52349,182000000.0
2007-06-28 12:30:00,5.52456,5.52668,5.5227,5.52536,198000000.0
2007-06-28 12:45:00,5.52573,5.52573,5.52139,5.52221,205000000.0
2007-06-28 13:00:00,5.52276,5.52327,5.51799,5.52327,187000000.0
2007-06-28 13:15:00,5.52269,5.52413,5.51948,5.52041,200000000.0
2007-06-28 13:30:00,5.51889,5.5217,5.51827,5.52012,193000000.0
2007-06-28 13:45:00,5.52094,5.52176,5.51848,5.52124,188000000.0
2007-06-28 14:00:00,5.52062,5.52217,5.51943,5.51982,181000000.0
2007-06-28 14:15:00,5.51885,5.52108,5.51688,5.51875,175000000.0
2007-06-28 14:30:00,5.51876,5.52233,5.51754,5.52157,203000000.0
2007-06-28 14:45:00,5.52057,5.52224,5.51846,5.52193,237000000.0
2007-06-28 15:00:00,5.52194,5.52194,5.51958,5.5202,193000000.0
2007-06-28 15:15:00,5.52019,5.52103,5.51834,5.51978,195000000.0
2007-06-28 15:30:00,5.5193,5.5211,5.51748,5.51875,183000000.0
2007-06-28 15:45:00,5.51816,5.5213,5.51775,5.52007,187000000.0
2007-06-28 16:00:00,5.51954,5.52011,5.51789,5.51978,182000000.0
2007-06-28 16:15:00,5.51848,5.52151,5.51848,5.52127,198000000.0
2007-06-28 16:30:00,5.51954,5.52296,5.51954,5.52067,203000000.0
2007-06-28 16:45:00,5.52188,5.52225,5.51936,5.52065,199000000.0
2007-06-28 17:00:00,5.52098,5.52168,5.51969,5.51977,176000000.0
2007-06-28 17:15:00,5.52095,5.52165,5.51902,5.52029,191000000.0
2007-06-28 17:30:00,5.51961,5.52123,5.51816,5.52058,194000000.0
2007-06-28 17:45:00,5.52089,5.52213,5.51911,5.52043,195000000.0
2007-06-28 18:00:00,5.52041,5.52173,5.51926,5.52154,218000000.0
2007-06-28 18:15:00,5.51992,5.52218,5.51951,5.52178,228000000.0
2007-06-28 18:30:00,5.52037,5.5235,5.52022,5.52149,214000000.0
2007-06-28 18:45:00,5.52184,5.52245,5.51985,5.52203,195000000.0
2007-06-28 19:00:00,5.52221,5.52463,5.52076,5.52202,227000000.0
2007-06-28 19:15:00,5.52359,5.52619,5.522,5.52617,176000000.0
2007-06-28 19:30:00,5.52557,5.52683,5.52406,5.5254,179000000.0
2007-06-28 19:45:00,5.52603,5.52791,5.52469,5.52648,196000000.0
2007-06-28 20:00:00,5.52755,5.52761,5.5243,5.52611,188000000.0
2007-06-28 20:15:00,5.52751,5.53015,5.52362,5.5249,179000000.0
2007-06-28 20:30:00,5.52611,5.53003,5.52524,5.52936,234000000.0
2007-06-28 20:45:00,5.52947,5.53429,5.52842,5.53308,199000000.0
2007-06-28 21:00:00,5.53388,5.53479,5.53169,5.53379,189000000.0
2007-06-28 21:15:00,5.53407,5.5378,5.53246,5.53522,201000000.0
2007-06-28 21:30:00,5.53572,5.53576,5.53191,5.53312,208000000.0
2007-06-28 21:45:00,5.53238,5.53427,5.53155,5.53175,231000000.0
2007-06-28 22:00:00,5.53198,5.53343,5.53108,5.53223,209000000.0
2007-06-28 22:15:00,5.53231,5.53316,5.52987,5.5305,215000000.0
2007-06-28 22:30:00,5.53039,5.53136,5.527,5.52742,212000000.0
2007-06-28 22:45:00,5.52826,5.52883,5.52543,5.52645,193000000.0
2007-06-28 23:00:00,5.52729,5.5282,5.52538,5.52776,199000000.0
2007-06-28 23:15:00,5.52735,5.53006,5.52689,5.52972,184000000.0
2007-06-28 23:30:00,5.52901,5.53035,5.52785,5.52855,172000000.0
2007-06-28 23:45:00,5.5288,5.52962,5.52673,5.52832,213000000.0
2007-06-29 00:00:00,5.52721,5.52994,5.52696,5.52937,190000000.0
2007-06-29 00:15:00,5.52937,5.53053,5.52757,5.52757,210000000.0
2007-06-29 00:30:00,5.52811,5.5295,5.52673,5.52783,183000000.0
2007-06-29 00:45:00,5.52738,5.52898,5.52696,5.52809,215000000.0
2007-06-29 01:00:00,5.52824,5.53099,5.52706,5.5291,200000000.0
2007-06-29 01:15:00,5.52915,5.53028,5.52764,5.52902,204000000.0
2007-06-29 01:30:00,5.52853,5.53101,5.5279,5.52985,203000000.0
2007-06-29 01:45:00,5.53107,5.53286,5.5297,5.53098,216000000.0
2007-06-29 02:00:00,5.53115,5.53314,5.53016,5.53194,196000000.0
2007-06-29 02:15:00,5.5308,5.53231,5.53017,5.53131,211000000.0
2007-06-29 02:30:00,5.53114,5.53196,5.52934,5.53077,192000000.0
2007-06-29 02:45:00,5.53092,5.53224,5.52903,5.52997,188000000.0
2007-06-29 03:00:00,5.53,5.53309,5.52968,5.53163,189000000.0
2007-06-29 03:15:00,5.53126,5.53232,5.53012,5.53182,205000000.0
2007-06-29 03:30:00,5.53177,5.53394,5.5308,5.53293,191000000.0
2007-06-29 03:45:00,5.53305,5.53388,5.53152,5.53229,195000000.0
2007-06-29 04:00:00,5.53227,5.53388,5.53142,5.53288,219000000.0
2007-06-29 04:15:00,5.53282,5.53425,5.53226,5.53352,214000000.0
2007-06-29 04:30:00,5.53323,5.53467,5.53259,5.53395,195000000.0
2007-06-29 04:45:00,5.53444,5.53507,5.53304,5.5343,194000000.0
2007-06-29 05:00:00,5.53414,5.53414,5.53086,5.53159,202000000.0
2007-06-29 05:15:00,5.53155,5.53293,5.53017,5.53165,179000000.0
2007-06-29 05:30:00,5.53082,5.53229,5.53044,5.53137,201000000.0
2007-06-29 05:45:00,5.53293,5.53323,5.5268,5.53061,210000000.0
2007-06-29 06:00:00,5.53177,5.53237,5.52992,5.53194,196000000.0
2007-06-29 06:15:00,5.53215,5.5332,5.53079,5.5308,212000000.0
2007-06-29 06:30:00,5.53134,5.53141,5.52851,5.53006,178000000.0
2007-06-29 06:45:00,5.53011,5.5306,5.52767,5.52874,200000000.0
2007-06-29 07:00:00,5.52921,5.53102,5.52805,5.52994,194000000.0
2007-06-29 07:15:00,5.52959,5.53101,5.52699,5.52853,218000000.0
2007-06-29 07:30:00,5.52899,5.52971,5.52182,5.52441,192000000.0
2007-06-29 07:45:00,5.52448,5.5264,5.52343,5.5264,198000000.0
2007-06-29 08:00:00,5.52683,5.52867,5.5243,5.52591,209000000.0
2007-06-29 08:15:00,5.52595,5.53028,5.52595,5.52809,199000000.0
2007-06-29 08:30:00,5.52699,5.53001,5.52573,5.52942,195000000.0
2007-06-29 08:45:00,5.52966,5.52995,5.52524,5.52566,214000000.0
2007-06-29 09:00:00,5.52577,5.53037,5.52299,5.53014,200000000.0
2007-06-29 09:15:00,5.52963,5.52963,5.52587,5.52892,208000000.0
2007-06-29 09:30:00,5.52725,5.52964,5.52717,5.52853,191000000.0
2007-06-29 09:45:00,5.5282,5.53033,5.52678,5.52919,203000000.0
2007-06-29 10:00:00,5.52874,5.53019,5.5242,5.52627,212000000.0
2007-06-29 10:15:00,5.5263,5.52774,5.52439,5.5257,203000000.0
2007-06-29 10:30:00,5.526,5.5272,5.52451,5.52694,188000000.0
2007-06-29 10:45:00,5.52719,5.52778,5.52244,5.52346,192000000.0
2007-06-29 11:00:00,5.52292,5.52369,5.52066,5.52347,177000000.0
2007-06-29 11:15:00,5.52266,5.52475,5.52014,5.52171,217000000.0
2007-06-29 11:30:00,5.51969,5.52144,5.51804,5.51941,182000000.0
2007-06-29 11:45:00,5.51939,5.52018,5.51116,5.51328,195000000.0
2007-06-29 12:00:00,5.51217,5.51347,5.5065,5.5112,230000000.0
2007-06-29 12:15:00,5.51091,5.51154,5.50534,5.50857,182000000.0
2007-06-29 12:30:00,5.50756,5.50897,5.50318,5.50675,198000000.0
2007-06-29 12:45:00,5.50717,5.50858,5.50425,5.50833,205000000.0
2007-06-29 13:00:00,5.50831,5.50926,5.50618,5.50756,187000000.0
2007-06-29 13:15:00,5.50863,5.51101,5.5074,5.50772,200000000.0
2007-06-29 13:30:00,5.50903,5.50953,5.50407,5.50641,193000000.0
2007-06-29 13:45:00,5.50673,5.50899,5.50521,5.50842,188000000.0
2007-06-29 14:00:00,5.50858,5.50864,5.50181,5.5051,181000000.0
2007-06-29 14:15:00,5.50435,5.50445,5.49868,5.50079,175000000.0
2007-06-29 14:30:00,5.50116,5.50496,5.49941,5.50194,203000000.0
2007-06-29 14:45:00,5.50445,5.50466,5.50073,5.50255,237000000.0
2007-06-29 15:00:00,5.50013,5.50258,5.49663,5.50015,193000000.0
2007-06-29 15:15:00,5.49984,5.50206,5.49834,5.49914,195000000.0
2007-06-29 15:30:00,5.50056,5.50279,5.49721,5.50076,183000000.0
2007-06-29 15:45:00,5.49995,5.50294,5.49746,5.50038,187000000.0
2007-06-29 16:00:00,5.49955,5.50281,5.49817,5.50079,182000000.0
2007-06-29 16:15:00,5.4992,5.50375,5.49863,5.50091,198000000.0
2007-06-29 16:30:00,5.50211,5.50406,5.49935,5.50123,203000000.0
2007-06-29 16:45:00,5.5018,5.50446,5.49955,5.50372,199000000.0
2007-06-29 17:00:00,5.5049,5.5049,5.49939,5.50243,176000000.0
2007-06-29 17:15:00,5.50105,5.50476,5.49971,5.50161,191000000.0
2007-06-29 17:30:00,5.50098,5.504,5.49867,5.50149,194000000.0
2007-06-29 17:45:00,5.49942,5.50246,5.49732,5.49816,195000000.0
2007-06-29 18:00:00,5.49859,5.49889,5.49235,5.49407,218000000.0
2007-06-29 18:15:00,5.49448,5.49617,5.49249,5.49249,228000000.0
2007-06-29 18:30:00,5.49326,5.49548,5.49256,5.49505,214000000.0
2007-06-29 18:45:00,5.49369,5.49805,5.48946,5.4902,195000000.0
2007-06-29 19:00:00,5.48923,5.49381,5.4889,5.49232,227000000.0
2007-06-29 19:15:00,5.49216,5.4961,5.49216,5.49499,176000000.0
2007-06-29 19:30:00,5.49446,5.49463,5.49004,5.49162,179000000.0
2007-06-29 19:45:00,5.49169,5.49331,5.48974,5.49259,196000000.0
2007-06-29 20:00:00,5.49218,5.49411,5.49071,5.49411,188000000.0
2007-06-29 20:15:00,5.49388,5.4957,5.49263,5.49397,179000000.0
2007-06-29 20:30:00,5.49472,5.49588,5.49246,5.49497,234000000.0
2007-06-29 20:45:00,5.49438,5.49607,5.49189,5.49204,199000000.0
2007-06-29 21:00:00,5.492,5.49303,5.49064,5.49192,189000000.0
2007-06-29 21:15:00,5.4926,5.49295,5.48996,5.49148,201000000.0
2007-06-29 21:30:00,5.49151,5.49348,5.49009,5.49217,208000000.0
2007-06-29 21:45:00,5.49177,5.49465,5.4903,5.49245,231000000.0
2007-06-29 22:00:00,5.49196,5.49309,5.4904,5.49149,209000000.0
2007-06-29 22:15:00,5.49122,5.49319,5.4903,5.49224,215000000.0
2007-06-29 22:30:00,5.49308,5.49312,5.49036,5.49196,212000000.0
2007-06-29 22:45:00,5.4913,5.49192,5.48857,5.48889,193000000.0
2007-07-02 02:00:00,5.4905,5.49247,5.48958,5.49028,216000000.0
2007-07-02 02:15:00,5.4897,5.49099,5.48885,5.49051,203000000.0
2007-07-02 02:30:00,5.49051,5.49231,5.48966,5.49018,204000000.0
2007-07-02 02:45:00,5.48988,5.49284,5.48944,5.49209,200000000.0
2007-07-02 03:00:00,5.4926,5.49441,5.49188,5.49205,215000000.0
2007-07-02 03:15:00,5.49175,5.49369,5.49158,5.49282,183000000.0
2007-07-02 03:30:00,5.49224,5.49425,5.49224,5.49233,210000000.0
2007-07-02 03:45:00,5.49201,5.4933,5.49167,5.49228,190000000.0
2007-07-02 04:00:00,5.49228,5.49248,5.48985,5.49102,213000000.0
2007-07-02 04:15:00,5.49111,5.49244,5.48897,5.49126,172000000.0
2007-07-02 04:30:00,5.49134,5.49195,5.48882,5.48951,184000000.0
2007-07-02 04:45:00,5.48985,5.49219,5.4893,5.4916,199000000.0
2007-07-02 05:00:00,5.49165,5.4928,5.49066,5.49161,193000000.0
2007-07-02 05:15:00,5.48935,5.49259,5.48858,5.49088,212000000.0
2007-07-02 05:30:00,5.49205,5.49268,5.49024,5.49158,215000000.0
2007-07-02 05:45:00,5.49185,5.49283,5.49067,5.49283,209000000.0
2007-07-02 06:00:00,5.4928,5.49323,5.48863,5.4914,231000000.0
2007-07-02 06:15:00,5.49181,5.49335,5.4913,5.49304,208000000.0
2007-07-02 06:30:00,5.49253,5.49344,5.49163,5.4923,201000000.0
2007-07-02 06:45:00,5.49294,5.49629,5.49172,5.49249,189000000.0
2007-07-02 07:00:00,5.49396,5.4972,5.48969,5.49088,199000000.0
2007-07-02 07:15:00,5.49089,5.49171,5.48923,5.49062,234000000.0
2007-07-02 07:30:00,5.49061,5.49189,5.48927,5.49025,179000000.0
2007-07-02 07:45:00,5.49216,5.49909,5.48696,5.4903,188000000.0
2007-07-02 08:00:00,5.49121,5.49121,5.48722,5.48893,196000000.0
2007-07-02 08:15:00,5.48989,5.49053,5.4866,5.49053,179000000.0
2007-07-02 08:30:00,5.48906,5.49108,5.48786,5.48929,176000000.0
2007-07-02 08:45:00,5.49007,5.49276,5.48848,5.4908,227000000.0
2007-07-02 09:00:00,5.49051,5.49094,5.48731,5.48901,195000000.0
2007-07-02 09:15:00,5.48874,5.49112,5.48443,5.48708,214000000.0
2007-07-02 09:30:00,5.48608,5.48792,5.4771,5.47762,228000000.0
2007-07-02 09:45:00,5.47909,5.48259,5.47727,5.48073,218000000.0
2007-07-02 10:00:00,5.48007,5.48449,5.47793,5.48449,195000000.0
2007-07-02 10:15:00,5.48469,5.48475,5.47416,5.47541,194000000.0
2007-07-02 10:30:00,5.47501,5.47817,5.47411,5.47603,191000000.0
2007-07-02 10:45:00,5.47556,5.4768,5.47284,5.4768,176000000.0
2007-07-02 11:00:00,5.47658,5.4784,5.47468,5.47532,199000000.0
2007-07-02 11:15:00,5.47613,5.47674,5.47219,5.47595,203000000.0
2007-07-02 11:30:00,5.47563,5.47714,5.47267,5.47303,198000000.0
2007-07-02 11:45:00,5.47457,5.47457,5.46974,5.47026,182000000.0
2007-07-02 12:00:00,5.4703,5.4727,5.4691,5.46964,187000000.0
2007-07-02 12:15:00,5.4697,5.47168,5.46869,5.46934,183000000.0
2007-07-02 12:30:00,5.47121,5.47415,5.46957,5.47285,195000000.0
2007-07-02 12:45:00,5.47246,5.47344,5.47068,5.47344,193000000.0
2007-07-02 13:00:00,5.4732,5.47538,5.47139,5.47265,237000000.0
2007-07-02 13:15:00,5.47321,5.47431,5.47088,5.472,203000000.0
2007-07-02 13:30:00,5.47204,5.47396,5.46903,5.47332,175000000.0
2007-07-02 13:45:00,5.47292,5.47292,5.46668,5.46845,181000000.0
2007-07-02 14:00:00,5.46914,5.47245,5.46832,5.47001,188000000.0
2007-07-02 14:15:00,5.46991,5.47086,5.46668,5.46798,193000000.0
2007-07-02 14:30:00,5.46755,5.4694,5.46522,5.46681,200000000.0
2007-07-02 14:45:00,5.46557,5.46716,5.46302,5.46356,187000000.0
2007-07-02 15:00:00,5.46431,5.4671,5.4623,5.46541,205000000.0
2007-07-02 15:15:00,5.46679,5.46729,5.46374,5.46518,198000000.0
2007-07-02 15:30:00,5.46538,5.46743,5.46287,5.4653,182000000.0
2007-07-02 15:45:00,5.46558,5.46721,5.46222,5.46531,230000000.0
2007-07-02 16:00:00,5.46599,5.46823,5.46031,5.46278,195000000.0
2007-07-02 16:15:00,5.46448,5.4653,5.45737,5.45839,182000000.0
2007-07-02 16:30:00,5.45791,5.46038,5.45569,5.45931,217000000.0
2007-07-02 16:45:00,5.45909,5.45923,5.45286,5.45394,177000000.0
2007-07-02 17:00:00,5.45313,5.45781,5.45222,5.45739,192000000.0
2007-07-02 17:15:00,5.45676,5.45788,5.45344,5.45482,188000000.0
2007-07-02 17:30:00,5.4543,5.45458,5.45069,5.45394,203000000.0
2007-07-02 17:45:00,5.45319,5.45587,5.45172,5.4553,212000000.0
2007-07-02 18:00:00,5.4543,5.45594,5.45315,5.45526,203000000.0
2007-07-02 18:15:00,5.45484,5.45616,5.44958,5.4514,191000000.0
2007-07-02 18:30:00,5.45114,5.45195,5.4494,5.45155,208000000.0
2007-07-02 18:45:00,5.45135,5.45353,5.45035,5.4517,200000000.0
2007-07-02 19:00:00,5.45302,5.45434,5.45103,5.4522,214000000.0
2007-07-02 19:15:00,5.45284,5.4554,5.45216,5.4553,195000000.0
2007-07-02 19:30:00,5.45464,5.45683,5.45354,5.45569,199000000.0
2007-07-02 19:45:00,5.45572,5.45712,5.45416,5.45643,209000000.0
2007-07-02 20:00:00,5.45614,5.45884,5.45494,5.4584,198000000.0
2007-07-02 20:15:00,5.45853,5.45853,5.45536,5.45614,192000000.0
2007-07-02 20:30:00,5.45691,5.45763,5.45469,5.45539,218000000.0
2007-07-02 20:45:00,5.45537,5.45759,5.45424,5.45496,194000000.0
2007-07-02 21:00:00,5.4552,5.45695,5.45455,5.45506,200000000.0
2007-07-02 21:15:00,5.45587,5.45701,5.45473,5.45645,178000000.0
2007-07-02 21:30:00,5.4568,5.45746,5.45485,5.45505,212000000.0
2007-07-02 21:45:00,5.45658,5.45775,5.45541,5.45645,196000000.0
2007-07-02 22:00:00,5.4562,5.45709,5.45495,5.45644,210000000.0
2007-07-02 22:15:00,5.45684,5.45729,5.45466,5.45565,201000000.0
2007-07-02 22:30:00,5.45639,5.45656,5.45398,5.45482,179000000.0
2007-07-02 22:45:00,5.45446,5.45642,5.45398,5.45569,202000000.0
2007-07-02 23:00:00,5.4563,5.45656,5.45383,5.45423,194000000.0
2007-07-02 23:15:00,5.45425,5.45596,5.4536,5.4542,195000000.0
2007-07-02 23:30:00,5.45447,5.45474,5.45277,5.45403,214000000.0
2007-07-02 23:45:00,5.45246,5.454,5.45086,5.45211,219000000.0
2007-07-03 00:00:00,5.45217,5.45292,5.45099,5.4519,195000000.0
2007-07-03 00:15:00,5.45136,5.45214,5.45029,5.45148,191000000.0
2007-07-03 00:30:00,5.45174,5.45246,5.45065,5.45125,205000000.0
2007-07-03 00:45:00,5.45085,5.45314,5.45065,5.45238,189000000.0
2007-07-03 01:00:00,5.45239,5.45665,5.45195,5.45548,188000000.0
2007-07-03 01:15:00,5.45639,5.4584,5.45534,5.45788,192000000.0
2007-07-03 01:30:00,5.45796,5.45946,5.45615,5.45666,211000000.0
2007-07-03 01:45:00,5.45686,5.45798,5.45534,5.45667,196000000.0
2007-07-03 02:00:00,5.45703,5.4586,5.45576,5.45599,216000000.0
2007-07-03 02:15:00,5.45603,5.45836,5.45494,5.45697,203000000.0
2007-07-03 02:30:00,5.45702,5.4578,5.45463,5.4555,204000000.0
2007-07-03 02:45:00,5.45558,5.45741,5.45438,5.45736,200000000.0
2007-07-03 03:00:00,5.45751,5.4589,5.45641,5.45738,215000000.0
2007-07-03 03:15:00,5.45794,5.45997,5.45511,5.4557,183000000.0
2007-07-03 03:30:00,5.45525,5.45747,5.45465,5.45585,210000000.0
2007-07-03 03:45:00,5.45639,5.45671,5.45363,5.45425,190000000.0
2007-07-03 04:00:00,5.45421,5.45837,5.45421,5.45742,213000000.0
2007-07-03 04:15:00,5.45823,5.4583,5.4559,5.45687,172000000.0
2007-07-03 04:30:00,5.45689,5.45802,5.455,5.45598,184000000.0
2007-07-03 04:45:00,5.45596,5.45775,5.45494,5.45638,199000000.0
2007-07-03 05:00:00,5.45617,5.45761,5.45453,5.45606,193000000.0
2007-07-03 05:15:00,5.45694,5.45853,5.45549,5.45684,212000000.0
2007-07-03 05:30:00,5.45668,5.45846,5.45509,5.45571,215000000.0
2007-07-03 05:45:00,5.45569,5.45684,5.45451,5.45638,209000000.0
2007-07-03 06:00:00,5.45605,5.45667,5.45477,5.45597,231000000.0
2007-07-03 06:15:00,5.45589,5.45827,5.45493,5.45754,208000000.0
2007-07-03 06:30:00,5.45668,5.45866,5.45614,5.45762,201000000.0
2007-07-03 06:45:00,5.45615,5.45849,5.45615,5.4577,189000000.0
2007-07-03 07:00:00,5.45721,5.45804,5.45522,5.45601,199000000.0
2007-07-03 07:15:00,5.45662,5.45673,5.45366,5.45613,234000000.0
2007-07-03 07:30:00,5.45528,5.46397,5.452,5.45309,179000000.0
2007-07-03 07:45:00,5.45578,5.46047,5.45251,5.45714,188000000.0
2007-07-03 08:00:00,5.45581,5.45685,5.45192,5.45357,196000000.0
2007-07-03 08:15:00,5.45419,5.45565,5.45212,5.45419,179000000.0
2007-07-03 08:30:00,5.45311,5.45537,5.45187,5.4527,176000000.0
2007-07-03 08:45:00,5.45317,5.45396,5.45099,5.45341,227000000.0
2007-07-03 09:00:00,5.45231,5.45867,5.45224,5.45669,195000000.0
2007-07-03 09:15:00,5.45874,5.46166,5.4567,5.45908,214000000.0
2007-07-03 09:30:00,5.45815,5.46199,5.45791,5.46108,228000000.0
2007-07-03 09:45:00,5.45956,5.46628,5.45892,5.46589,218000000.0
2007-07-03 10:00:00,5.46507,5.46827,5.463,5.46504,195000000.0
2007-07-03 10:15:00,5.46586,5.46634,5.46081,5.46149,194000000.0
2007-07-03 10:30:00,5.46211,5.46322,5.45985,5.46312,191000000.0
2007-07-03 10:45:00,5.46275,5.4652,5.46145,5.46419,176000000.0
2007-07-03 11:00:00,5.46441,5.46472,5.46102,5.46195,199000000.0
2007-07-03 11:15:00,5.46346,5.46456,5.46173,5.46433,203000000.0
2007-07-03 11:30:00,5.46372,5.46372,5.46027,5.46287,198000000.0
2007-07-03 11:45:00,5.46295,5.46392,5.46145,5.46392,182000000.0
2007-07-03 12:00:00,5.46392,5.46637,5.46256,5.46637,187000000.0
2007-07-03 12:15:00,5.46558,5.46688,5.46399,5.46424,183000000.0
2007-07-03 12:30:00,5.46553,5.47114,5.46484,5.46787,195000000.0
2007-07-03 12:45:00,5.46739,5.47196,5.46701,5.46933,193000000.0
2007-07-03 13:00:00,5.46941,5.47023,5.46283,5.46439,237000000.0
2007-07-03 13:15:00,5.46401,5.46544,5.46236,5.46454,203000000.0
2007-07-03 13:30:00,5.46547,5.46601,5.46322,5.46601,175000000.0
2007-07-03 13:45:00,5.4666,5.4666,5.46304,5.4655,181000000.0
2007-07-03 14:00:00,5.46385,5.4659,5.46323,5.46364,188000000.0
2007-07-03 14:15:00,5.46427,5.46517,5.45877,5.4608,193000000.0
2007-07-03 14:30:00,5.45989,5.46055,5.45586,5.45895,200000000.0
2007-07-03 14:45:00,5.45898,5.46102,5.45734,5.46007,187000000.0
2007-07-03 15:00:00,5.46018,5.46126,5.45782,5.46002,205000000.0
2007-07-03 15:15:00,5.46036,5.46084,5.45807,5.45834,198000000.0
2007-07-03 15:30:00,5.46022,5.46022,5.45551,5.45848,182000000.0
2007-07-03 15:45:00,5.45954,5.46193,5.45735,5.46033,230000000.0
2007-07-03 16:00:00,5.46025,5.46564,5.45742,5.46284,195000000.0
2007-07-03 16:15:00,5.46278,5.46621,5.46158,5.46521,182000000.0
2007-07-03 16:30:00,5.4657,5.46664,5.46284,5.46432,217000000.0
2007-07-03 16:45:00,5.4638,5.46547,5.46012,5.46012,177000000.0
2007-07-03 17:00:00,5.46017,5.46243,5.45935,5.46136,192000000.0
2007-07-03 17:15:00,5.46173,5.46208,5.45893,5.46082,188000000.0
2007-07-03 17:30:00,5.46086,5.46086,5.45809,5.45954,203000000.0
2007-07-03 17:45:00,5.4591,5.46083,5.45872,5.45972,212000000.0
2007-07-03 18:00:00,5.45958,5.46053,5.45753,5.45831,203000000.0
2007-07-03 18:15:00,5.45883,5.4593,5.45631,5.45789,191000000.0
2007-07-03 18:30:00,5.45897,5.4601,5.45703,5.45806,208000000.0
2007-07-03 18:45:00,5.45774,5.45977,5.45705,5.45705,200000000.0
2007-07-03 19:00:00,5.45779,5.46104,5.4568,5.45974,214000000.0
2007-07-03 19:15:00,5.46,5.4616,5.45877,5.45999,195000000.0
2007-07-03 19:30:00,5.45944,5.4615,5.45876,5.45967,199000000.0
2007-07-03 19:45:00,5.45925,5.46116,5.45841,5.46047,209000000.0
2007-07-03 20:00:00,5.46047,5.46302,5.45903,5.46299,198000000.0
2007-07-03 20:15:00,5.46217,5.46305,5.46038,5.46091,192000000.0
2007-07-03 20:30:00,5.46003,5.46265,5.46001,5.4623,218000000.0
2007-07-03 20:45:00,5.4613,5.46532,5.46109,5.46317,194000000.0
2007-07-03 21:00:00,5.46315,5.46505,5.46167,5.46167,200000000.0
2007-07-03 21:15:00,5.46259,5.46371,5.46031,5.46163,178000000.0
2007-07-03 21:30:00,5.46086,5.46249,5.45993,5.46154,212000000.0
2007-07-03 21:45:00,5.46041,5.46186,5.45905,5.46036,196000000.0
2007-07-03 22:00:00,5.46003,5.46168,5.4596,5.45976,210000000.0
2007-07-03 22:15:00,5.46052,5.46149,5.45924,5.46134,201000000.0
2007-07-03 22:30:00,5.46044,5.46177,5.45911,5.46076,179000000.0
2007-07-03 22:45:00,5.45977,5.46333,5.45945,5.46209,202000000.0
2007-07-03 23:00:00,5.46258,5.46258,5.46005,5.46133,194000000.0
2007-07-03 23:15:00,5.46105,5.46168,5.4595,5.46087,195000000.0
2007-07-03 23:30:00,5.46112,5.46264,5.46032,5.46128,214000000.0
2007-07-03 23:45:00,5.4624,5.4624,5.46025,5.46174,219000000.0
2007-07-04 00:00:00,5.46176,5.46279,5.46043,5.46138,195000000.0
2007-07-04 00:15:00,5.46198,5.46282,5.46009,5.46132,191000000.0
2007-07-04 00:30:00,5.4604,5.46179,5.45987,5.46049,205000000.0
2007-07-04 00:45:00,5.4608,5.46154,5.45942,5.46069,189000000.0
2007-07-04 01:00:00,5.46062,5.46204,5.45935,5.46115,188000000.0
2007-07-04 01:15:00,5.46039,5.46213,5.46017,5.4611,192000000.0
2007-07-04 01:30:00,5.46141,5.4618,5.45998,5.46115,211000000.0
2007-07-04 01:45:00,5.46128,5.46291,5.46063,5.46165,196000000.0
2007-07-04 02:00:00,5.46221,5.46331,5.46124,5.46223,216000000.0
2007-07-04 02:15:00,5.46253,5.46326,5.46054,5.46108,203000000.0
2007-07-04 02:30:00,5.46257,5.46264,5.46099,5.46142,204000000.0
2007-07-04 02:45:00,5.46151,5.46317,5.46014,5.46164,200000000.0
2007-07-04 03:00:00,5.46213,5.4627,5.46036,5.46202,215000000.0
2007-07-04 03:15:00,5.46148,5.46201,5.45965,5.46047,183000000.0
2007-07-04 03:30:00,5.45992,5.46105,5.45834,5.45916,210000000.0
2007-07-04 03:45:00,5.46052,5.46052,5.45843,5.45917,190000000.0
2007-07-04 04:00:00,5.45936,5.46015,5.45748,5.45765,213000000.0
2007-07-04 04:15:00,5.45917,5.46249,5.45758,5.45873,172000000.0
2007-07-04 04:30:00,5.45837,5.46174,5.45812,5.45943,184000000.0
2007-07-04 04:45:00,5.45983,5.46163,5.45896,5.4594,199000000.0
2007-07-04 05:00:00,5.46033,5.46089,5.45844,5.46061,193000000.0
2007-07-04 05:15:00,5.46065,5.46169,5.45829,5.45966,212000000.0
2007-07-04 05:30:00,5.45891,5.46033,5.45759,5.45941,215000000.0
2007-07-04 05:45:00,5.45895,5.45974,5.45764,5.45918,209000000.0
2007-07-04 06:00:00,5.45952,5.46008,5.45776,5.4588,231000000.0
2007-07-04 06:15:00,5.45811,5.46225,5.45811,5.45909,208000000.0
2007-07-04 06:30:00,5.4603,5.46109,5.45892,5.45967,201000000.0
2007-07-04 06:45:00,5.4595,5.46059,5.45876,5.45967,189000000.0
2007-07-04 07:00:00,5.46004,5.46213,5.45923,5.46071,199000000.0
2007-07-04 07:15:00,5.46173,5.46212,5.45776,5.45934,234000000.0
2007-07-04 07:30:00,5.45944,5.45949,5.45655,5.45931,179000000.0
2007-07-04 07:45:00,5.45731,5.45968,5.45612,5.45721,188000000.0
2007-07-04 08:00:00,5.45725,5.45755,5.45393,5.45454,196000000.0
2007-07-04 08:15:00,5.45468,5.45655,5.45268,5.45451,179000000.0
2007-07-04 08:30:00,5.45349,5.45592,5.45183,5.45513,176000000.0
2007-07-04 08:45:00,5.4554,5.45818,5.4539,5.45659,227000000.0
2007-07-04 09:00:00,5.45581,5.45677,5.4534,5.4551,195000000.0
2007-07-04 09:15:00,5.45514,5.45757,5.45444,5.45733,214000000.0
2007-07-04 09:30:00,5.45736,5.45951,5.45596,5.45711,228000000.0
2007-07-04 09:45:00,5.45795,5.45831,5.45502,5.4562,218000000.0
2007-07-04 10:00:00,5.45625,5.45872,5.45558,5.45761,195000000.0
2007-07-04 10:15:00,5.45804,5.46028,5.45652,5.46028,194000000.0
2007-07-04 10:30:00,5.46049,5.46062,5.4573,5.45928,191000000.0
2007-07-04 10:45:00,5.4591,5.46082,5.45752,5.45876,176000000.0
2007-07-04 11:00:00,5.45877,5.46003,5.45636,5.45745,199000000.0
2007-07-04 11:15:00,5.458,5.4585,5.45604,5.45743,203000000.0
2007-07-04 11:30:00,5.45807,5.45807,5.45544,5.4575,198000000.0
2007-07-04 11:45:00,5.45753,5.4583,5.45523,5.45739,182000000.0
2007-07-04 12:00:00,5.45673,5.45797,5.45534,5.45704,187000000.0
2007-07-04 12:15:00,5.4583,5.4584,5.45563,5.45706,183000000.0
2007-07-04 12:30:00,5.45659,5.45775,5.45538,5.45599,195000000.0
2007-07-04 12:45:00,5.45729,5.46175,5.45558,5.46161,193000000.0
2007-07-04 13:00:00,5.46215,5.46215,5.45735,5.4596,237000000.0
2007-07-04 13:15:00,5.45966,5.46028,5.45729,5.4584,203000000.0
2007-07-04 13:30:00,5.45758,5.45995,5.45758,5.45842,175000000.0
2007-07-04 13:45:00,5.45808,5.45987,5.45665,5.45726,181000000.0
2007-07-04 14:00:00,5.45734,5.45935,5.45585,5.45809,188000000.0
2007-07-04 14:15:00,5.45779,5.45925,5.45573,5.45853,193000000.0
2007-07-04 14:30:00,5.45837,5.45943,5.45652,5.45907,200000000.0
2007-07-04 14:45:00,5.45845,5.45951,5.45704,5.45853,187000000.0
2007-07-04 15:00:00,5.45728,5.45895,5.45657,5.45845,205000000.0
2007-07-04 15:15:00,5.4579,5.45941,5.45706,5.45859,198000000.0
2007-07-04 15:30:00,5.45841,5.4586,5.45561,5.45735,182000000.0
2007-07-04 15:45:00,5.45781,5.45826,5.4557,5.45726,230000000.0
2007-07-04 16:00:00,5.45627,5.45829,5.45551,5.4562,195000000.0
2007-07-04 16:15:00,5.45815,5.45857,5.45548,5.45663,182000000.0
2007-07-04 16:30:00,5.4565,5.45949,5.456,5.45856,217000000.0
2007-07-04 16:45:00,5.45791,5.45933,5.45504,5.45644,177000000.0
2007-07-04 17:00:00,5.45611,5.45647,5.45378,5.45525,192000000.0
2007-07-04 17:15:00,5.45508,5.45691,5.4539,5.45565,188000000.0
2007-07-04 17:30:00,5.45552,5.45704,5.45434,5.45606,203000000.0
2007-07-04 17:45:00,5.45466,5.45738,5.45435,5.45673,212000000.0
2007-07-04 18:00:00,5.45609,5.45773,5.45489,5.45651,203000000.0
2007-07-04 18:15:00,5.4563,5.45725,5.45486,5.4552,191000000.0
2007-07-04 18:30:00,5.45642,5.45669,5.45392,5.45392,208000000.0
2007-07-04 18:45:00,5.45419,5.45672,5.45373,5.45581,200000000.0
2007-07-04 19:00:00,5.45613,5.46072,5.45516,5.45972,214000000.0
2007-07-04 19:15:00,5.45891,5.46117,5.4587,5.46031,195000000.0
2007-07-04 19:30:00,5.46053,5.46111,5.45833,5.45955,199000000.0
2007-07-04 19:45:00,5.45949,5.46088,5.45852,5.45967,209000000.0
2007-07-04 20:00:00,5.46029,5.46062,5.45884,5.45969,198000000.0
2007-07-04 20:15:00,5.46075,5.46083,5.45816,5.45852,192000000.0
2007-07-04 20:30:00,5.45784,5.45998,5.45784,5.4589,218000000.0
2007-07-04 20:45:00,5.4578,5.45986,5.4578,5.45882,194000000.0
2007-07-04 21:00:00,5.46014,5.46034,5.45826,5.45968,200000000.0
2007-07-04 21:15:00,5.45924,5.46059,5.45825,5.46004,178000000.0
2007-07-04 21:30:00,5.46013,5.46065,5.4587,5.4603,212000000.0
2007-07-04 21:45:00,5.45892,5.46069,5.45855,5.46069,196000000.0
2007-07-04 22:00:00,5.4602,5.46108,5.45935,5.45979,210000000.0
2007-07-04 22:15:00,5.46104,5.46104,5.45903,5.46027,201000000.0
2007-07-04 22:30:00,5.45968,5.46079,5.45931,5.45982,179000000.0
2007-07-04 22:45:00,5.45975,5.46069,5.45795,5.46065,202000000.0
2007-07-04 23:00:00,5.45927,5.46106,5.45903,5.46044,194000000.0
2007-07-04 23:15:00,5.46015,5.46092,5.45886,5.45997,195000000.0
2007-07-04 23:30:00,5.45991,5.46066,5.45897,5.46039,214000000.0
2007-07-04 23:45:00,5.45995,5.46075,5.45882,5.46019,219000000.0
2007-07-05 00:00:00,5.45955,5.46031,5.4583,5.46001,195000000.0
2007-07-05 00:15:00,5.45868,5.4602,5.45824,5.45999,191000000.0
2007-07-05 00:30:00,5.45921,5.46092,5.45838,5.45959,205000000.0
2007-07-05 00:45:00,5.45999,5.46115,5.45863,5.45978,189000000.0
2007-07-05 01:00:00,5.45867,5.45999,5.45756,5.45855,188000000.0
2007-07-05 01:15:00,5.45858,5.45971,5.45758,5.45827,192000000.0
2007-07-05 01:30:00,5.45789,5.46026,5.45752,5.45855,211000000.0
2007-07-05 01:45:00,5.45876,5.45935,5.45696,5.45818,196000000.0
2007-07-05 02:00:00,5.45816,5.46113,5.45686,5.46078,216000000.0
2007-07-05 02:15:00,5.46063,5.46217,5.45909,5.46217,203000000.0
2007-07-05 02:30:00,5.46226,5.46332,5.46066,5.46259,204000000.0
2007-07-05 02:45:00,5.4624,5.46325,5.46051,5.46205,200000000.0
2007-07-05 03:00:00,5.46208,5.4629,5.4605,5.46169,215000000.0
2007-07-05 03:15:00,5.46215,5.4625,5.46067,5.46135,183000000.0
2007-07-05 03:30:00,5.46136,5.4631,5.46105,5.4631,210000000.0
2007-07-05 03:45:00,5.46237,5.46331,5.46133,5.46287,190000000.0
2007-07-05 04:00:00,5.46236,5.46296,5.46096,5.46229,213000000.0
2007-07-05 04:15:00,5.46234,5.46291,5.46008,5.46027,172000000.0
2007-07-05 04:30:00,5.46147,5.46178,5.45883,5.46,184000000.0
2007-07-05 04:45:00,5.46115,5.46115,5.45871,5.45994,199000000.0
2007-07-05 05:00:00,5.45974,5.46122,5.4588,5.46027,193000000.0
2007-07-05 05:15:00,5.46094,5.46143,5.459,5.45949,212000000.0
2007-07-05 05:30:00,5.46063,5.4612,5.45883,5.46025,215000000.0
2007-07-05 05:45:00,5.46064,5.46073,5.45837,5.45971,209000000.0
2007-07-05 06:00:00,5.46038,5.46077,5.45863,5.45916,231000000.0
2007-07-05 06:15:00,5.46014,5.46093,5.45923,5.45983,208000000.0
2007-07-05 06:30:00,5.45982,5.4612,5.45885,5.45971,201000000.0
2007-07-05 06:45:00,5.45974,5.46102,5.45884,5.4597,189000000.0
2007-07-05 07:00:00,5.4595,5.46034,5.45776,5.45897,199000000.0
2007-07-05 07:15:00,5.45918,5.45956,5.45752,5.45809,234000000.0
2007-07-05 07:30:00,5.45846,5.46072,5.457,5.458,179000000.0
2007-07-05 07:45:00,5.45826,5.46035,5.45028,5.45875,188000000.0
2007-07-05 08:00:00,5.45989,5.46035,5.45048,5.4578,196000000.0
2007-07-05 08:15:00,5.45711,5.46071,5.45593,5.45979,179000000.0
2007-07-05 08:30:00,5.45935,5.461,5.4583,5.45978,176000000.0
2007-07-05 08:45:00,5.46066,5.46364,5.45828,5.46107,227000000.0
2007-07-05 09:00:00,5.4603,5.46067,5.45633,5.45719,195000000.0
2007-07-05 09:15:00,5.45794,5.45944,5.45725,5.45881,214000000.0
2007-07-05 09:30:00,5.45904,5.45959,5.45442,5.45691,228000000.0
2007-07-05 09:45:00,5.45694,5.45714,5.44677,5.44898,218000000.0
2007-07-05 10:00:00,5.44842,5.44902,5.44608,5.44682,195000000.0
2007-07-05 10:15:00,5.44611,5.44838,5.44462,5.44774,194000000.0
2007-07-05 10:30:00,5.44715,5.44975,5.44626,5.44807,191000000.0
2007-07-05 10:45:00,5.44905,5.44917,5.44635,5.44682,176000000.0
2007-07-05 11:00:00,5.44754,5.44936,5.4465,5.44734,199000000.0
2007-07-05 11:15:00,5.44798,5.44798,5.44484,5.44653,203000000.0
2007-07-05 11:30:00,5.44707,5.44783,5.44495,5.44573,198000000.0
2007-07-05 11:45:00,5.44569,5.44666,5.44116,5.44506,182000000.0
2007-07-05 12:00:00,5.44664,5.4492,5.4453,5.44656,187000000.0
2007-07-05 12:15:00,5.447,5.44849,5.44544,5.44737,183000000.0
2007-07-05 12:30:00,5.44722,5.44824,5.44567,5.44742,195000000.0
2007-07-05 12:45:00,5.44752,5.44897,5.44612,5.44732,193000000.0
2007-07-05 13:00:00,5.44766,5.44944,5.44433,5.44916,237000000.0
2007-07-05 13:15:00,5.44973,5.45251,5.4461,5.44715,203000000.0
2007-07-05 13:30:00,5.44806,5.45281,5.44742,5.45002,175000000.0
2007-07-05 13:45:00,5.44994,5.45318,5.44696,5.4476,181000000.0
2007-07-05 14:00:00,5.4473,5.44946,5.4466,5.44946,188000000.0
2007-07-05 14:15:00,5.45036,5.45174,5.44781,5.44925,193000000.0
2007-07-05 14:30:00,5.44863,5.4534,5.44656,5.45037,200000000.0
2007-07-05 14:45:00,5.45151,5.4543,5.44964,5.45381,187000000.0
2007-07-05 15:00:00,5.4519,5.46019,5.45138,5.46019,205000000.0
2007-07-05 15:15:00,5.45882,5.46142,5.45405,5.46039,198000000.0
2007-07-05 15:30:00,5.46074,5.46448,5.45933,5.46279,182000000.0
2007-07-05 15:45:00,5.46305,5.46367,5.45896,5.46155,230000000.0
2007-07-05 16:00:00,5.46244,5.46805,5.46162,5.46551,195000000.0
2007-07-05 16:15:00,5.46539,5.4724,5.46413,5.46894,182000000.0
2007-07-05 16:30:00,5.46917,5.47409,5.46858,5.47223,217000000.0
2007-07-05 16:45:00,5.47215,5.47306,5.46567,5.46689,177000000.0
2007-07-05 17:00:00,5.4659,5.47062,5.46157,5.46715,192000000.0
2007-07-05 17:15:00,5.46594,5.47073,5.46457,5.46808,188000000.0
2007-07-05 17:30:00,5.46778,5.47195,5.46506,5.46795,203000000.0
2007-07-05 17:45:00,5.47001,5.47074,5.46501,5.46837,212000000.0
2007-07-05 18:00:00,5.4676,5.46978,5.4674,5.46909,203000000.0
2007-07-05 18:15:00,5.4688,5.46986,5.46667,5.46753,191000000.0
2007-07-05 18:30:00,5.46852,5.46881,5.46508,5.46585,208000000.0
2007-07-05 18:45:00,5.46541,5.46701,5.46389,5.46602,200000000.0
2007-07-05 19:00:00,5.46544,5.46784,5.46445,5.46457,214000000.0
2007-07-05 19:15:00,5.46493,5.46677,5.46355,5.46414,195000000.0
2007-07-05 19:30:00,5.46482,5.46637,5.46414,5.46463,199000000.0
2007-07-05 19:45:00,5.46618,5.46651,5.46426,5.4664,209000000.0
2007-07-05 20:00:00,5.466,5.46686,5.46358,5.46566,198000000.0
2007-07-05 20:15:00,5.46458,5.46704,5.46392,5.46534,192000000.0
2007-07-05 20:30:00,5.46544,5.46694,5.46413,5.46548,218000000.0
2007-07-05 20:45:00,5.46555,5.46618,5.46374,5.46601,194000000.0
2007-07-05 21:00:00,5.46646,5.46747,5.46415,5.4668,200000000.0
2007-07-05 21:15:00,5.4668,5.46717,5.46472,5.4658,178000000.0
2007-07-05 21:30:00,5.46571,5.46662,5.46404,5.46653,212000000.0
2007-07-05 21:45:00,5.46625,5.46625,5.46375,5.46513,196000000.0
2007-07-05 22:00:00,5.46491,5.46578,5.464,5.46469,210000000.0
2007-07-05 22:15:00,5.46366,5.46565,5.46315,5.46463,201000000.0
2007-07-05 22:30:00,5.46512,5.46674,5.46424,5.46633,179000000.0
2007-07-05 22:45:00,5.46596,5.46703,5.4648,5.46652,202000000.0
2007-07-05 23:00:00,5.46637,5.46713,5.46508,5.46594,194000000.0
2007-07-05 23:15:00,5.4664,5.46723,5.46519,5.46591,195000000.0
2007-07-05 23:30:00,5.46646,5.4673,5.46461,5.4664,214000000.0
2007-07-05 23:45:00,5.46609,5.46904,5.46567,5.46768,219000000.0
2007-07-06 00:00:00,5.46781,5.46862,5.46592,5.46763,195000000.0
2007-07-06 00:15:00,5.46769,5.4689,5.46612,5.46816,191000000.0
2007-07-06 00:30:00,5.46745,5.46948,5.4669,5.46702,205000000.0
2007-07-06 00:45:00,5.4675,5.46795,5.46565,5.46695,189000000.0
2007-07-06 01:00:00,5.46694,5.46847,5.466,5.46705,188000000.0
2007-07-06 01:15:00,5.46698,5.46905,5.46619,5.46779,192000000.0
2007-07-06 01:30:00,5.46766,5.47003,5.46714,5.46967,211000000.0
2007-07-06 01:45:00,5.46957,5.46989,5.46699,5.46745,196000000.0
2007-07-06 02:00:00,5.46802,5.46827,5.46492,5.46643,216000000.0
2007-07-06 02:15:00,5.46754,5.46835,5.46623,5.46633,203000000.0
2007-07-06 02:30:00,5.46598,5.46839,5.46584,5.46778,204000000.0
2007-07-06 02:45:00,5.46621,5.46825,5.46613,5.46698,200000000.0
2007-07-06 03:00:00,5.46674,5.46897,5.4661,5.4666,215000000.0
2007-07-06 03:15:00,5.4673,5.46794,5.46608,5.46629,183000000.0
2007-07-06 03:30:00,5.46605,5.4679,5.46568,5.46697,210000000.0
2007-07-06 03:45:00,5.4667,5.46786,5.4656,5.46668,190000000.0
2007-07-06 04:00:00,5.46698,5.46777,5.46571,5.46696,213000000.0
2007-07-06 04:15:00,5.46713,5.46773,5.46542,5.46552,172000000.0
2007-07-06 04:30:00,5.46682,5.46782,5.4656,5.46643,184000000.0
2007-07-06 04:45:00,5.46694,5.46756,5.46546,5.46687,199000000.0
2007-07-06 05:00:00,5.46683,5.46739,5.4657,5.46675,193000000.0
2007-07-06 05:15:00,5.46722,5.46796,5.46518,5.46609,212000000.0
2007-07-06 05:30:00,5.46618,5.46728,5.46514,5.46591,215000000.0
2007-07-06 05:45:00,5.46618,5.46705,5.46497,5.46578,209000000.0
2007-07-06 06:00:00,5.46572,5.46888,5.46444,5.46888,231000000.0
2007-07-06 06:15:00,5.46788,5.46874,5.46628,5.46761,208000000.0
2007-07-06 06:30:00,5.4682,5.46897,5.46642,5.46757,201000000.0
2007-07-06 06:45:00,5.46763,5.46874,5.46645,5.46874,189000000.0
2007-07-06 07:00:00,5.46861,5.46908,5.46716,5.46821,199000000.0
2007-07-06 07:15:00,5.4687,5.46942,5.46261,5.4692,234000000.0
2007-07-06 07:30:00,5.46891,5.47024,5.46746,5.46925,179000000.0
2007-07-06 07:45:00,5.46897,5.47386,5.46382,5.47298,188000000.0
2007-07-06 08:00:00,5.47191,5.47304,5.46931,5.47127,196000000.0
2007-07-06 08:15:00,5.47116,5.47238,5.46894,5.47115,179000000.0
2007-07-06 08:30:00,5.47203,5.47454,5.47072,5.47268,176000000.0
2007-07-06 08:45:00,5.47314,5.47333,5.46711,5.46786,227000000.0
2007-07-06 09:00:00,5.46821,5.4704,5.46663,5.46803,195000000.0
2007-07-06 09:15:00,5.46775,5.47274,5.46775,5.47053,214000000.0
2007-07-06 09:30:00,5.47014,5.47214,5.46913,5.4706,228000000.0
2007-07-06 09:45:00,5.47058,5.47208,5.4687,5.47001,218000000.0
2007-07-06 10:00:00,5.46918,5.47129,5.46722,5.46816,195000000.0
2007-07-06 10:15:00,5.46895,5.46945,5.46568,5.46688,194000000.0
2007-07-06 10:30:00,5.46652,5.46856,5.46513,5.46804,191000000.0
2007-07-06 10:45:00,5.46754,5.469,5.46537,5.46755,176000000.0
2007-07-06 11:00:00,5.46738,5.46876,5.46553,5.46762,199000000.0
2007-07-06 11:15:00,5.46678,5.4686,5.46596,5.46657,203000000.0
2007-07-06 11:30:00,5.46809,5.46935,5.46634,5.46762,198000000.0
2007-07-06 11:45:00,5.46866,5.46934,5.46557,5.46809,182000000.0
2007-07-06 12:00:00,5.46621,5.47097,5.46606,5.46918,187000000.0
2007-07-06 12:15:00,5.4708,5.47092,5.46594,5.46897,183000000.0
2007-07-06 12:30:00,5.46922,5.46926,5.46598,5.46763,195000000.0
2007-07-06 12:45:00,5.46775,5.46849,5.46593,5.46805,193000000.0
2007-07-06 13:00:00,5.46867,5.46957,5.46594,5.46868,237000000.0
2007-07-06 13:15:00,5.46721,5.47116,5.46696,5.47116,203000000.0
2007-07-06 13:30:00,5.47021,5.47258,5.469,5.47102,175000000.0
2007-07-06 13:45:00,5.47163,5.47219,5.4687,5.47064,181000000.0
2007-07-06 14:00:00,5.47022,5.47064,5.46513,5.46765,188000000.0
2007-07-06 14:15:00,5.46715,5.46794,5.46323,5.46589,193000000.0
2007-07-06 14:30:00,5.46619,5.47753,5.46573,5.47387,200000000.0
2007-07-06 14:45:00,5.47512,5.47805,5.46655,5.46861,187000000.0
2007-07-06 15:00:00,5.46682,5.47577,5.45881,5.46499,205000000.0
2007-07-06 15:15:00,5.46383,5.47052,5.4599,5.46098,198000000.0
2007-07-06 15:30:00,5.4613,5.46535,5.46039,5.46392,182000000.0
2007-07-06 15:45:00,5.46301,5.46561,5.46193,5.46302,230000000.0
2007-07-06 16:00:00,5.46176,5.46396,5.45192,5.4526,195000000.0
2007-07-06 16:15:00,5.45322,5.45862,5.44859,5.45099,182000000.0
2007-07-06 16:30:00,5.44984,5.4543,5.44889,5.4543,217000000.0
2007-07-06 16:45:00,5.45386,5.45418,5.45152,5.45299,177000000.0
2007-07-06 17:00:00,5.45296,5.45321,5.45033,5.45229,192000000.0
2007-07-06 17:15:00,5.45149,5.45288,5.44909,5.45156,188000000.0
2007-07-06 17:30:00,5.45177,5.45487,5.45015,5.45487,203000000.0
2007-07-06 17:45:00,5.45472,5.45773,5.45358,5.45425,212000000.0
2007-07-06 18:00:00,5.45548,5.45695,5.45392,5.45566,203000000.0
2007-07-06 18:15:00,5.45647,5.45722,5.45455,5.45607,191000000.0
2007-07-06 18:30:00,5.45715,5.45753,5.45497,5.45588,208000000.0
2007-07-06 18:45:00,5.45521,5.45664,5.45378,5.45462,200000000.0
2007-07-06 19:00:00,5.45369,5.45722,5.45312,5.45601,214000000.0
2007-07-06 19:15:00,5.45621,5.45712,5.45488,5.4565,195000000.0
2007-07-06 19:30:00,5.45643,5.45697,5.45423,5.4555,199000000.0
2007-07-06 19:45:00,5.45604,5.45699,5.45447,5.45543,209000000.0
2007-07-06 20:00:00,5.4558,5.45696,5.45472,5.45523,198000000.0
2007-07-06 20:15:00,5.45563,5.45717,5.45505,5.45628,192000000.0
2007-07-06 20:30:00,5.45553,5.45782,5.45549,5.45555,218000000.0
2007-07-06 20:45:00,5.45673,5.45707,5.45466,5.45631,194000000.0
2007-07-06 21:00:00,5.45667,5.45714,5.45493,5.45643,200000000.0
2007-07-06 21:15:00,5.45686,5.4572,5.45486,5.45611,178000000.0
2007-07-06 21:30:00,5.45568,5.45645,5.45412,5.45462,212000000.0
2007-07-06 21:45:00,5.4555,5.45612,5.45356,5.45514,196000000.0
2007-07-06 22:00:00,5.4541,5.45552,5.45366,5.4549,210000000.0
2007-07-06 22:15:00,5.45456,5.4552,5.45271,5.45325,201000000.0
2007-07-06 22:30:00,5.45303,5.45495,5.45289,5.4544,179000000.0
2007-07-06 22:45:00,5.45388,5.45541,5.45168,5.4528,202000000.0
2007-07-09 02:00:00,5.45333,5.45606,5.45314,5.45494,216000000.0
2007-07-09 02:15:00,5.45596,5.45621,5.45395,5.45606,203000000.0
2007-07-09 02:30:00,5.45549,5.45658,5.45457,5.45543,204000000.0
2007-07-09 02:45:00,5.45537,5.45657,5.45391,5.45567,200000000.0
2007-07-09 03:00:00,5.45538,5.45864,5.45452,5.45802,215000000.0
2007-07-09 03:15:00,5.45654,5.45864,5.45654,5.45673,183000000.0
2007-07-09 03:30:00,5.45785,5.45815,5.45551,5.45646,210000000.0
2007-07-09 03:45:00,5.45723,5.45814,5.45617,5.45765,190000000.0
2007-07-09 04:00:00,5.45779,5.45844,5.45563,5.45844,213000000.0
2007-07-09 04:15:00,5.45842,5.45883,5.45552,5.45552,172000000.0
2007-07-09 04:30:00,5.45709,5.45798,5.45554,5.45705,184000000.0
2007-07-09 04:45:00,5.45769,5.45834,5.45612,5.4576,199000000.0
2007-07-09 05:00:00,5.45765,5.45785,5.45576,5.4568,193000000.0
2007-07-09 05:15:00,5.45672,5.45805,5.45559,5.45661,212000000.0
2007-07-09 05:30:00,5.45665,5.45737,5.45435,5.45507,215000000.0
2007-07-09 05:45:00,5.45533,5.45609,5.45356,5.45416,209000000.0
2007-07-09 06:00:00,5.45479,5.45655,5.45399,5.4552,231000000.0
2007-07-09 06:15:00,5.45455,5.45697,5.45441,5.45675,208000000.0
2007-07-09 06:30:00,5.4568,5.45736,5.45518,5.45593,201000000.0
2007-07-09 06:45:00,5.45609,5.4572,5.45443,5.45575,189000000.0
2007-07-09 07:00:00,5.456,5.45701,5.45508,5.4564,199000000.0
2007-07-09 07:15:00,5.45579,5.45705,5.45475,5.45626,234000000.0
2007-07-09 07:30:00,5.45568,5.45775,5.45538,5.45713,179000000.0
2007-07-09 07:45:00,5.45784,5.4608,5.45439,5.45645,188000000.0
2007-07-09 08:00:00,5.45526,5.46075,5.45501,5.45956,196000000.0
2007-07-09 08:15:00,5.45967,5.46136,5.45778,5.46076,179000000.0
2007-07-09 08:30:00,5.46031,5.46098,5.45699,5.45847,176000000.0
2007-07-09 08:45:00,5.45887,5.45908,5.45469,5.45489,227000000.0
2007-07-09 09:00:00,5.45588,5.45742,5.4521,5.45391,195000000.0
2007-07-09 09:15:00,5.45407,5.45517,5.44911,5.45025,214000000.0
2007-07-09 09:30:00,5.44973,5.45252,5.44923,5.45112,228000000.0
2007-07-09 09:45:00,5.4498,5.45666,5.44959,5.45599,218000000.0
2007-07-09 10:00:00,5.4562,5.45708,5.45438,5.45577,195000000.0
2007-07-09 10:15:00,5.45659,5.45695,5.45433,5.456,194000000.0
2007-07-09 10:30:00,5.45646,5.45722,5.4511,5.45213,191000000.0
2007-07-09 10:45:00,5.45182,5.45477,5.45112,5.45147,176000000.0
2007-07-09 11:00:00,5.45086,5.45523,5.44961,5.45474,199000000.0
2007-07-09 11:15:00,5.4541,5.45595,5.45149,5.45149,203000000.0
2007-07-09 11:30:00,5.45246,5.45317,5.45046,5.45183,198000000.0
2007-07-09 11:45:00,5.45046,5.45338,5.45,5.45185,182000000.0
2007-07-09 12:00:00,5.45026,5.45381,5.45025,5.45352,187000000.0
2007-07-09 12:15:00,5.45334,5.45444,5.45118,5.4542,183000000.0
2007-07-09 12:30:00,5.4538,5.4551,5.45251,5.45411,195000000.0
2007-07-09 12:45:00,5.45329,5.45475,5.4513,5.4532,193000000.0
2007-07-09 13:00:00,5.45383,5.45487,5.45225,5.45308,237000000.0
2007-07-09 13:15:00,5.45362,5.45386,5.45079,5.45268,203000000.0
2007-07-09 13:30:00,5.45192,5.4538,5.45134,5.45264,175000000.0
2007-07-09 13:45:00,5.45322,5.45424,5.45097,5.45316,181000000.0
2007-07-09 14:00:00,5.45359,5.45695,5.45223,5.4566,188000000.0
2007-07-09 14:15:00,5.45648,5.45772,5.4544,5.45528,193000000.0
2007-07-09 14:30:00,5.45645,5.45737,5.45377,5.45552,200000000.0
2007-07-09 14:45:00,5.45568,5.45667,5.45424,5.45548,187000000.0
2007-07-09 15:00:00,5.45518,5.45692,5.45415,5.45659,205000000.0
2007-07-09 15:15:00,5.45637,5.45832,5.45423,5.45593,198000000.0
2007-07-09 15:30:00,5.45589,5.45628,5.45332,5.45332,182000000.0
2007-07-09 15:45:00,5.45544,5.45544,5.45166,5.45354,230000000.0
2007-07-09 16:00:00,5.45472,5.45697,5.45305,5.45591,195000000.0
2007-07-09 16:15:00,5.45539,5.45616,5.45297,5.45456,182000000.0
2007-07-09 16:30:00,5.455,5.4552,5.45171,5.45244,217000000.0
2007-07-09 16:45:00,5.45307,5.45423,5.45052,5.45326,177000000.0
2007-07-09 17:00:00,5.45446,5.45446,5.45133,5.45389,192000000.0
2007-07-09 17:15:00,5.45282,5.45623,5.45174,5.45371,188000000.0
2007-07-09 17:30:00,5.45458,5.45652,5.4528,5.4544,203000000.0
2007-07-09 17:45:00,5.45486,5.45633,5.4535,5.45522,212000000.0
2007-07-09 18:00:00,5.45547,5.45624,5.45389,5.45564,203000000.0
2007-07-09 18:15:00,5.45558,5.45628,5.45396,5.45518,191000000.0
2007-07-09 18:30:00,5.45579,5.45793,5.45499,5.45618,208000000.0
2007-07-09 18:45:00,5.45609,5.45748,5.45325,5.45515,200000000.0
2007-07-09 19:00:00,5.45452,5.45629,5.45405,5.45406,214000000.0
2007-07-09 19:15:00,5.45446,5.45664,5.45376,5.45531,195000000.0
2007-07-09 19:30:00,5.45477,5.45665,5.4545,5.45605,199000000.0
2007-07-09 19:45:00,5.45605,5.45686,5.45435,5.45554,209000000.0
2007-07-09 20:00:00,5.45657,5.45722,5.45453,5.4554,198000000.0
2007-07-09 20:15:00,5.45589,5.45601,5.45399,5.45588,192000000.0
2007-07-09 20:30:00,5.45591,5.45599,5.45365,5.45567,218000000.0
2007-07-09 20:45:00,5.4554,5.45577,5.45325,5.45374,194000000.0
2007-07-09 21:00:00,5.45536,5.45536,5.45309,5.45464,200000000.0
2007-07-09 21:15:00,5.45492,5.45606,5.45355,5.45575,178000000.0
2007-07-09 21:30:00,5.455,5.45649,5.45404,5.45502,212000000.0
2007-07-09 21:45:00,5.45527,5.45634,5.45345,5.45628,196000000.0
2007-07-09 22:00:00,5.45485,5.45674,5.45405,5.45535,210000000.0
2007-07-09 22:15:00,5.45557,5.45689,5.45457,5.45494,201000000.0
2007-07-09 22:30:00,5.45567,5.45722,5.4532,5.45337,179000000.0
2007-07-09 22:45:00,5.45362,5.45537,5.45203,5.45321,202000000.0
2007-07-09 23:00:00,5.45232,5.45404,5.45134,5.45185,194000000.0
2007-07-09 23:15:00,5.45231,5.45278,5.44963,5.45067,195000000.0
2007-07-09 23:30:00,5.45043,5.4521,5.44921,5.4507,214000000.0
2007-07-09 23:45:00,5.45122,5.45261,5.45009,5.45261,219000000.0
2007-07-10 00:00:00,5.45268,5.45611,5.45268,5.45408,195000000.0
2007-07-10 00:15:00,5.45483,5.45531,5.45343,5.45436,191000000.0
2007-07-10 00:30:00,5.45405,5.45569,5.45355,5.45402,205000000.0
2007-07-10 00:45:00,5.45597,5.45597,5.45395,5.45448,189000000.0
2007-07-10 01:00:00,5.45498,5.45638,5.45416,5.45586,188000000.0
2007-07-10 01:15:00,5.45535,5.45615,5.45393,5.45505,192000000.0
2007-07-10 01:30:00,5.45492,5.45602,5.45375,5.45424,211000000.0
2007-07-10 01:45:00,5.45396,5.45654,5.45387,5.45488,196000000.0
2007-07-10 02:00:00,5.45478,5.45638,5.45368,5.45435,216000000.0
2007-07-10 02:15:00,5.45464,5.45532,5.45256,5.45406,203000000.0
2007-07-10 02:30:00,5.4538,5.45541,5.45285,5.45462,204000000.0
2007-07-10 02:45:00,5.45563,5.45652,5.45385,5.4552,200000000.0
2007-07-10 03:00:00,5.45643,5.45729,5.45484,5.45602,215000000.0
2007-07-10 03:15:00,5.45539,5.45803,5.45529,5.45567,183000000.0
2007-07-10 03:30:00,5.45725,5.45747,5.45444,5.45602,210000000.0
2007-07-10 03:45:00,5.45475,5.4576,5.45475,5.45751,190000000.0
2007-07-10 04:00:00,5.45715,5.45849,5.45579,5.45764,213000000.0
2007-07-10 04:15:00,5.45632,5.45794,5.45605,5.45694,172000000.0
2007-07-10 04:30:00,5.45741,5.45841,5.45622,5.45691,184000000.0
2007-07-10 04:45:00,5.45786,5.45786,5.45558,5.45672,199000000.0
2007-07-10 05:00:00,5.45707,5.45707,5.45498,5.45534,193000000.0
2007-07-10 05:15:00,5.45558,5.45703,5.45482,5.45576,212000000.0
2007-07-10 05:30:00,5.4555,5.4573,5.45452,5.45602,215000000.0
2007-07-10 05:45:00,5.45622,5.45793,5.45546,5.45744,209000000.0
2007-07-10 06:00:00,5.45679,5.45908,5.45613,5.45881,231000000.0
2007-07-10 06:15:00,5.45854,5.45927,5.45662,5.45749,208000000.0
2007-07-10 06:30:00,5.4576,5.46007,5.45573,5.45887,201000000.0
2007-07-10 06:45:00,5.45952,5.46131,5.45753,5.4612,189000000.0
2007-07-10 07:00:00,5.4612,5.46697,5.45958,5.46232,199000000.0
2007-07-10 07:15:00,5.4638,5.46518,5.46165,5.46165,234000000.0
2007-07-10 07:30:00,5.46136,5.46331,5.4573,5.46256,179000000.0
2007-07-10 07:45:00,5.46062,5.46222,5.45732,5.46125,188000000.0
2007-07-10 08:00:00,5.46127,5.46335,5.45962,5.46061,196000000.0
2007-07-10 08:15:00,5.46141,5.46349,5.45886,5.46184,179000000.0
2007-07-10 08:30:00,5.46056,5.46325,5.45921,5.45966,176000000.0
2007-07-10 08:45:00,5.45955,5.46057,5.45663,5.45856,227000000.0
2007-07-10 09:00:00,5.45844,5.45889,5.45271,5.45405,195000000.0
2007-07-10 09:15:00,5.45415,5.45602,5.45103,5.45314,214000000.0
2007-07-10 09:30:00,5.45284,5.45538,5.45168,5.45239,228000000.0
2007-07-10 09:45:00,5.45334,5.45474,5.45023,5.45221,218000000.0
2007-07-10 10:00:00,5.45215,5.4539,5.44642,5.4489,195000000.0
2007-07-10 10:15:00,5.44915,5.45085,5.44342,5.44487,194000000.0
2007-07-10 10:30:00,5.44553,5.4468,5.44185,5.44575,191000000.0
2007-07-10 10:45:00,5.44589,5.44616,5.44345,5.44462,176000000.0
2007-07-10 11:00:00,5.4456,5.44647,5.44352,5.44501,199000000.0
2007-07-10 11:15:00,5.44659,5.44694,5.44419,5.44508,203000000.0
2007-07-10 11:30:00,5.44689,5.44758,5.44413,5.44555,198000000.0
2007-07-10 11:45:00,5.44497,5.44575,5.43971,5.44112,182000000.0
2007-07-10 12:00:00,5.44199,5.44552,5.43841,5.44505,187000000.0
2007-07-10 12:15:00,5.44507,5.44578,5.44274,5.44367,183000000.0
2007-07-10 12:30:00,5.445,5.44584,5.44249,5.44456,195000000.0
2007-07-10 12:45:00,5.44487,5.44675,5.44275,5.44663,193000000.0
2007-07-10 13:00:00,5.44542,5.44655,5.44347,5.44492,237000000.0
2007-07-10 13:15:00,5.44433,5.44636,5.44323,5.44423,203000000.0
2007-07-10 13:30:00,5.44511,5.44553,5.44196,5.44363,175000000.0
2007-07-10 13:45:00,5.44275,5.44275,5.4394,5.44153,181000000.0
2007-07-10 14:00:00,5.44147,5.4429,5.43655,5.43865,188000000.0
2007-07-10 14:15:00,5.43869,5.4395,5.43288,5.43912,193000000.0
2007-07-10 14:30:00,5.43939,5.43992,5.43658,5.43907,200000000.0
2007-07-10 14:45:00,5.4393,5.44033,5.43777,5.43882,187000000.0
2007-07-10 15:00:00,5.44016,5.44096,5.4334,5.43413,205000000.0
2007-07-10 15:15:00,5.43244,5.4337,5.42524,5.43098,198000000.0
2007-07-10 15:30:00,5.43062,5.43107,5.42466,5.42585,182000000.0
2007-07-10 15:45:00,5.42662,5.42742,5.41835,5.41982,230000000.0
2007-07-10 16:00:00,5.4214,5.42227,5.41703,5.42119,195000000.0
2007-07-10 16:15:00,5.4203,5.42255,5.41813,5.41992,182000000.0
2007-07-10 16:30:00,5.41921,5.41954,5.41055,5.41316,217000000.0
2007-07-10 16:45:00,5.41327,5.41666,5.4084,5.41528,177000000.0
2007-07-10 17:00:00,5.41638,5.41721,5.41307,5.41479,192000000.0
2007-07-10 17:15:00,5.41612,5.41936,5.41465,5.41668,188000000.0
2007-07-10 17:30:00,5.41711,5.41759,5.41337,5.41613,203000000.0
2007-07-10 17:45:00,5.41746,5.41947,5.41653,5.41863,212000000.0
2007-07-10 18:00:00,5.41819,5.41863,5.41569,5.41569,203000000.0
2007-07-10 18:15:00,5.41599,5.4184,5.41517,5.41589,191000000.0
2007-07-10 18:30:00,5.4175,5.41994,5.41621,5.41825,208000000.0
2007-07-10 18:45:00,5.41908,5.42152,5.4174,5.41898,200000000.0
2007-07-10 19:00:00,5.41979,5.42367,5.416,5.42151,214000000.0
2007-07-10 19:15:00,5.42109,5.4215,5.41593,5.41647,195000000.0
2007-07-10 19:30:00,5.41779,5.42002,5.41677,5.41989,199000000.0
2007-07-10 19:45:00,5.41999,5.41999,5.41531,5.41608,209000000.0
2007-07-10 20:00:00,5.41636,5.41686,5.41374,5.41502,198000000.0
2007-07-10 20:15:00,5.41567,5.41777,5.41491,5.41518,192000000.0
2007-07-10 20:30:00,5.41493,5.4171,5.41415,5.41426,218000000.0
2007-07-10 20:45:00,5.41494,5.41545,5.41158,5.4126,194000000.0
2007-07-10 21:00:00,5.41218,5.41325,5.41072,5.41209,200000000.0
2007-07-10 21:15:00,5.41319,5.41368,5.41129,5.4122,178000000.0
2007-07-10 21:30:00,5.41159,5.41334,5.41074,5.41167,212000000.0
2007-07-10 21:45:00,5.41198,5.41346,5.41073,5.412,196000000.0
2007-07-10 22:00:00,5.41082,5.41344,5.41027,5.41074,210000000.0
2007-07-10 22:15:00,5.41259,5.41324,5.40769,5.40886,201000000.0
2007-07-10 22:30:00,5.40838,5.412,5.40608,5.40726,179000000.0
2007-07-10 22:45:00,5.40631,5.4124,5.40416,5.40504,202000000.0
2007-07-10 23:00:00,5.40557,5.41335,5.40362,5.40409,194000000.0
2007-07-10 23:15:00,5.40497,5.41229,5.40393,5.40423,195000000.0
2007-07-10 23:30:00,5.40487,5.41229,5.40367,5.40485,214000000.0
2007-07-10 23:45:00,5.40402,5.41036,5.39063,5.3962,219000000.0
2007-07-11 00:00:00,5.39546,5.39881,5.39524,5.39633,195000000.0
2007-07-11 00:15:00,5.39585,5.40069,5.39477,5.39874,191000000.0
2007-07-11 00:30:00,5.39921,5.40324,5.39798,5.40071,205000000.0
2007-07-11 00:45:00,5.40206,5.40314,5.39876,5.39876,189000000.0
2007-07-11 01:00:00,5.3999,5.40572,5.39969,5.40448,188000000.0
2007-07-11 01:15:00,5.40428,5.40541,5.40086,5.40124,192000000.0
2007-07-11 01:30:00,5.40163,5.40442,5.40041,5.4015,211000000.0
2007-07-11 01:45:00,5.40133,5.40719,5.40033,5.40719,196000000.0
2007-07-11 02:00:00,5.40693,5.40932,5.40552,5.40739,216000000.0
2007-07-11 02:15:00,5.40876,5.41003,5.40732,5.40852,203000000.0
2007-07-11 02:30:00,5.40927,5.40958,5.40704,5.4084,204000000.0
2007-07-11 02:45:00,5.40857,5.40927,5.40545,5.40639,200000000.0
2007-07-11 03:00:00,5.40585,5.40828,5.4047,5.40551,215000000.0
2007-07-11 03:15:00,5.40621,5.40727,5.40493,5.40618,183000000.0
2007-07-11 03:30:00,5.40527,5.40834,5.40527,5.40625,210000000.0
2007-07-11 03:45:00,5.40725,5.40872,5.40578,5.40837,190000000.0
2007-07-11 04:00:00,5.40927,5.4114,5.40784,5.41138,213000000.0
2007-07-11 04:15:00,5.41047,5.41175,5.40608,5.40772,172000000.0
2007-07-11 04:30:00,5.40771,5.4112,5.40634,5.40958,184000000.0
2007-07-11 04:45:00,5.41105,5.41109,5.40834,5.40962,199000000.0
2007-07-11 05:00:00,5.40796,5.41211,5.40794,5.40869,193000000.0
2007-07-11 05:15:00,5.40946,5.41042,5.4073,5.40833,212000000.0
2007-07-11 05:30:00,5.40804,5.41069,5.40612,5.41038,215000000.0
2007-07-11 05:45:00,5.41033,5.41046,5.40771,5.40927,209000000.0
2007-07-11 06:00:00,5.40932,5.40995,5.40532,5.40627,231000000.0
2007-07-11 06:15:00,5.40608,5.40754,5.40544,5.40692,208000000.0
2007-07-11 06:30:00,5.40694,5.40948,5.4055,5.40752,201000000.0
2007-07-11 06:45:00,5.40803,5.41032,5.40732,5.40739,189000000.0
2007-07-11 07:00:00,5.40795,5.40935,5.40528,5.40748,199000000.0
2007-07-11 07:15:00,5.4073,5.40822,5.4044,5.40802,234000000.0
2007-07-11 07:30:00,5.40798,5.40851,5.40121,5.40258,179000000.0
2007-07-11 07:45:00,5.40242,5.40345,5.39945,5.40229,188000000.0
2007-07-11 08:00:00,5.40199,5.40677,5.40126,5.40401,196000000.0
2007-07-11 08:15:00,5.40414,5.4045,5.40064,5.40313,179000000.0
2007-07-11 08:30:00,5.40383,5.40827,5.4025,5.40738,176000000.0
2007-07-11 08:45:00,5.40815,5.40897,5.40367,5.40624,227000000.0
2007-07-11 09:00:00,5.40578,5.40933,5.40443,5.40725,195000000.0
2007-07-11 09:15:00,5.40774,5.40774,5.40275,5.40432,214000000.0
2007-07-11 09:30:00,5.40514,5.40894,5.40334,5.40601,228000000.0
2007-07-11 09:45:00,5.40679,5.41023,5.40579,5.40759,218000000.0
2007-07-11 10:00:00,5.40608,5.40881,5.40571,5.40706,195000000.0
2007-07-11 10:15:00,5.40652,5.40921,5.40472,5.40666,194000000.0
2007-07-11 10:30:00,5.40595,5.40867,5.40595,5.40708,191000000.0
2007-07-11 10:45:00,5.40794,5.41,5.40655,5.4086,176000000.0
2007-07-11 11:00:00,5.40761,5.40993,5.40752,5.40898,199000000.0
2007-07-11 11:15:00,5.40946,5.41109,5.40825,5.41048,203000000.0
2007-07-11 11:30:00,5.41071,5.41174,5.40651,5.40832,198000000.0
2007-07-11 11:45:00,5.40803,5.40832,5.40147,5.40217,182000000.0
2007-07-11 12:00:00,5.40215,5.40871,5.39996,5.4066,187000000.0
2007-07-11 12:15:00,5.4055,5.40712,5.4038,5.40448,183000000.0
2007-07-11 12:30:00,5.40537,5.40826,5.40412,5.40733,195000000.0
2007-07-11 12:45:00,5.40809,5.40809,5.4011,5.40439,193000000.0
2007-07-11 13:00:00,5.40429,5.4045,5.39923,5.40082,237000000.0
2007-07-11 13:15:00,5.40112,5.40207,5.3972,5.3986,203000000.0
2007-07-11 13:30:00,5.39763,5.40211,5.39315,5.39315,175000000.0
2007-07-11 13:45:00,5.39419,5.40202,5.39346,5.40042,181000000.0
2007-07-11 14:00:00,5.40095,5.40307,5.39653,5.40292,188000000.0
2007-07-11 14:15:00,5.40349,5.40349,5.3983,5.39951,193000000.0
2007-07-11 14:30:00,5.39942,5.40625,5.39746,5.40115,200000000.0
2007-07-11 14:45:00,5.40188,5.40374,5.39769,5.39934,187000000.0
2007-07-11 15:00:00,5.39831,5.40178,5.39625,5.39662,205000000.0
2007-07-11 15:15:00,5.39693,5.40047,5.39553,5.3994,198000000.0
2007-07-11 15:30:00,5.39921,5.40176,5.39569,5.39768,182000000.0
2007-07-11 15:45:00,5.39699,5.39934,5.39565,5.39734,230000000.0
2007-07-11 16:00:00,5.39599,5.39827,5.3935,5.39624,195000000.0
2007-07-11 16:15:00,5.39648,5.39871,5.39444,5.39578,182000000.0
2007-07-11 16:30:00,5.39599,5.39792,5.39086,5.39371,217000000.0
2007-07-11 16:45:00,5.39295,5.39702,5.39277,5.39313,177000000.0
2007-07-11 17:00:00,5.39315,5.40173,5.39265,5.40173,192000000.0
2007-07-11 17:15:00,5.40122,5.40122,5.39529,5.39869,188000000.0
2007-07-11 17:30:00,5.399,5.4052,5.39604,5.40116,203000000.0
2007-07-11 17:45:00,5.4017,5.40408,5.39544,5.39983,212000000.0
2007-07-11 18:00:00,5.40028,5.40286,5.39624,5.39966,203000000.0
2007-07-11 18:15:00,5.39965,5.40067,5.39556,5.3968,191000000.0
2007-07-11 18:30:00,5.39772,5.39904,5.39612,5.39765,208000000.0
2007-07-11 18:45:00,5.39758,5.39851,5.3942,5.39802,200000000.0
2007-07-11 19:00:00,5.39656,5.40033,5.39647,5.39851,214000000.0
2007-07-11 19:15:00,5.39759,5.39989,5.39759,5.39897,195000000.0
2007-07-11 19:30:00,5.39844,5.40016,5.39744,5.39843,199000000.0
2007-07-11 19:45:00,5.39837,5.40037,5.39777,5.39927,209000000.0
2007-07-11 20:00:00,5.39907,5.40036,5.39791,5.39899,198000000.0
2007-07-11 20:15:00,5.39976,5.40195,5.39883,5.39902,192000000.0
2007-07-11 20:30:00,5.40047,5.40198,5.39844,5.40036,218000000.0
2007-07-11 20:45:00,5.3989,5.40087,5.39799,5.39998,194000000.0
2007-07-11 21:00:00,5.39955,5.40148,5.39846,5.40102,200000000.0
2007-07-11 21:15:00,5.39991,5.40181,5.39927,5.40076,178000000.0
2007-07-11 21:30:00,5.40075,5.40404,5.40061,5.40355,212000000.0
2007-07-11 21:45:00,5.40339,5.40346,5.40125,5.40158,196000000.0
2007-07-11 22:00:00,5.40224,5.40637,5.40165,5.40537,210000000.0
2007-07-11 22:15:00,5.40526,5.40633,5.40372,5.40483,201000000.0
2007-07-11 22:30:00,5.40515,5.40813,5.40465,5.40665,179000000.0
2007-07-11 22:45:00,5.40645,5.40782,5.40523,5.40671,202000000.0
2007-07-11 23:00:00,5.40569,5.40764,5.40447,5.40457,194000000.0
2007-07-11 23:15:00,5.40651,5.40751,5.40447,5.40551,195000000.0
2007-07-11 23:30:00,5.40591,5.40925,5.4046,5.40544,214000000.0
2007-07-11 23:45:00,5.4062,5.40689,5.40445,5.4063,219000000.0
2007-07-12 00:00:00,5.40649,5.40669,5.40416,5.40472,195000000.0
2007-07-12 00:15:00,5.40444,5.40602,5.4033,5.40416,191000000.0
2007-07-12 00:30:00,5.40433,5.40542,5.40233,5.40284,205000000.0
2007-07-12 00:45:00,5.40373,5.40443,5.40242,5.40318,189000000.0
2007-07-12 01:00:00,5.40271,5.40567,5.40214,5.40499,188000000.0
2007-07-12 01:15:00,5.40536,5.40738,5.40418,5.40638,192000000.0
2007-07-12 01:30:00,5.40597,5.40745,5.4046,5.40517,211000000.0
2007-07-12 01:45:00,5.40606,5.40648,5.40375,5.40567,196000000.0
2007-07-12 02:00:00,5.40657,5.40759,5.40407,5.40472,216000000.0
2007-07-12 02:15:00,5.40542,5.40678,5.40383,5.40487,203000000.0
2007-07-12 02:30:00,5.40576,5.40618,5.40385,5.40385,204000000.0
2007-07-12 02:45:00,5.40522,5.4057,5.40333,5.40567,200000000.0
2007-07-12 03:00:00,5.40395,5.40626,5.40395,5.40516,215000000.0
2007-07-12 03:15:00,5.40522,5.40601,5.40344,5.40512,183000000.0
2007-07-12 03:30:00,5.40409,5.407,5.4035,5.40432,210000000.0
2007-07-12 03:45:00,5.40459,5.40539,5.40311,5.4041,190000000.0
2007-07-12 04:00:00,5.40434,5.40464,5.40196,5.4034,213000000.0
2007-07-12 04:15:00,5.40366,5.40441,5.40195,5.40371,172000000.0
2007-07-12 04:30:00,5.40354,5.40389,5.40051,5.40152,184000000.0
2007-07-12 04:45:00,5.40225,5.40314,5.40039,5.40159,199000000.0
2007-07-12 05:00:00,5.40208,5.40254,5.39947,5.39984,193000000.0
2007-07-12 05:15:00,5.40023,5.40024,5.39806,5.40024,212000000.0
2007-07-12 05:30:00,5.39944,5.40179,5.39887,5.40169,215000000.0
2007-07-12 05:45:00,5.40182,5.40326,5.40046,5.40287,209000000.0
2007-07-12 06:00:00,5.40298,5.40356,5.40035,5.40161,231000000.0
2007-07-12 06:15:00,5.40223,5.40344,5.401,5.40249,208000000.0
2007-07-12 06:30:00,5.40185,5.40292,5.40093,5.40155,201000000.0
2007-07-12 06:45:00,5.40163,5.4042,5.40149,5.40308,189000000.0
2007-07-12 07:00:00,5.4028,5.4047,5.40126,5.40254,199000000.0
2007-07-12 07:15:00,5.40203,5.40309,5.39929,5.40137,234000000.0
2007-07-12 07:30:00,5.40053,5.402,5.39871,5.40047,179000000.0
2007-07-12 07:45:00,5.40015,5.40182,5.39885,5.40018,188000000.0
2007-07-12 08:00:00,5.40101,5.40287,5.39954,5.40107,196000000.0
2007-07-12 08:15:00,5.40199,5.40316,5.39962,5.39962,179000000.0
2007-07-12 08:30:00,5.40158,5.40302,5.3994,5.40103,176000000.0
2007-07-12 08:45:00,5.40139,5.40219,5.39565,5.39578,227000000.0
2007-07-12 09:00:00,5.39675,5.39935,5.39437,5.39895,195000000.0
2007-07-12 09:15:00,5.39767,5.39941,5.39299,5.39377,214000000.0
2007-07-12 09:30:00,5.39337,5.39656,5.38993,5.39563,228000000.0
2007-07-12 09:45:00,5.39503,5.39615,5.38865,5.39055,218000000.0
2007-07-12 10:00:00,5.39141,5.39265,5.38872,5.3912,195000000.0
2007-07-12 10:15:00,5.39053,5.39408,5.38982,5.39299,194000000.0
2007-07-12 10:30:00,5.39387,5.39534,5.38977,5.39191,191000000.0
2007-07-12 10:45:00,5.39079,5.39208,5.38741,5.39166,176000000.0
2007-07-12 11:00:00,5.39101,5.39297,5.38909,5.39125,199000000.0
2007-07-12 11:15:00,5.39071,5.39257,5.38861,5.38977,203000000.0
2007-07-12 11:30:00,5.39015,5.39202,5.38897,5.39148,198000000.0
2007-07-12 11:45:00,5.39128,5.39335,5.38987,5.39178,182000000.0
2007-07-12 12:00:00,5.39222,5.39463,5.39066,5.39272,187000000.0
2007-07-12 12:15:00,5.39423,5.39423,5.39021,5.39134,183000000.0
2007-07-12 12:30:00,5.39135,5.39184,5.38882,5.38986,195000000.0
2007-07-12 12:45:00,5.3903,5.39162,5.38757,5.38757,193000000.0
2007-07-12 13:00:00,5.3882,5.39025,5.38554,5.38982,237000000.0
2007-07-12 13:15:00,5.38796,5.39215,5.38635,5.39177,203000000.0
2007-07-12 13:30:00,5.39135,5.39207,5.38945,5.39081,175000000.0
2007-07-12 13:45:00,5.39103,5.3926,5.38962,5.39096,181000000.0
2007-07-12 14:00:00,5.39052,5.39192,5.38873,5.39104,188000000.0
2007-07-12 14:15:00,5.39005,5.39186,5.38933,5.39101,193000000.0
2007-07-12 14:30:00,5.39079,5.39459,5.3867,5.39302,200000000.0
2007-07-12 14:45:00,5.39395,5.40002,5.38892,5.39756,187000000.0
2007-07-12 15:00:00,5.39819,5.40288,5.39629,5.39916,205000000.0
2007-07-12 15:15:00,5.39891,5.39939,5.39275,5.39476,198000000.0
2007-07-12 15:30:00,5.39522,5.39879,5.39338,5.39876,182000000.0
2007-07-12 15:45:00,5.39777,5.40063,5.39668,5.39985,230000000.0
2007-07-12 16:00:00,5.39919,5.40088,5.39527,5.3983,195000000.0
2007-07-12 16:15:00,5.3972,5.39923,5.39539,5.39635,182000000.0
2007-07-12 16:30:00,5.39769,5.40188,5.39564,5.39859,217000000.0
2007-07-12 16:45:00,5.39926,5.4003,5.39654,5.39748,177000000.0
2007-07-12 17:00:00,5.39755,5.3988,5.39422,5.39709,192000000.0
2007-07-12 17:15:00,5.397,5.39924,5.3959,5.39763,188000000.0
2007-07-12 17:30:00,5.3995,5.40258,5.39467,5.39625,203000000.0
2007-07-12 17:45:00,5.39547,5.39696,5.39421,5.39495,212000000.0
2007-07-12 18:00:00,5.39635,5.39692,5.39274,5.39451,203000000.0
2007-07-12 18:15:00,5.39485,5.39532,5.38979,5.39136,191000000.0
2007-07-12 18:30:00,5.39199,5.39222,5.38942,5.39005,208000000.0
2007-07-12 18:45:00,5.39101,5.39253,5.38966,5.39249,200000000.0
2007-07-12 19:00:00,5.39242,5.39263,5.38912,5.39075,214000000.0
2007-07-12 19:15:00,5.39088,5.39154,5.38938,5.3901,195000000.0
2007-07-12 19:30:00,5.39127,5.39205,5.38917,5.39046,199000000.0
2007-07-12 19:45:00,5.39035,5.39257,5.38938,5.39239,209000000.0
2007-07-12 20:00:00,5.39185,5.39252,5.39014,5.39158,198000000.0
2007-07-12 20:15:00,5.39174,5.39183,5.38964,5.39108,192000000.0
2007-07-12 20:30:00,5.39046,5.39235,5.38978,5.39044,218000000.0
2007-07-12 20:45:00,5.3907,5.39314,5.3907,5.39266,194000000.0
2007-07-12 21:00:00,5.39276,5.39455,5.3915,5.3941,200000000.0
2007-07-12 21:15:00,5.39303,5.39505,5.39274,5.39373,178000000.0
2007-07-12 21:30:00,5.39411,5.39463,5.39083,5.39252,212000000.0
2007-07-12 21:45:00,5.39295,5.39385,5.39045,5.39288,196000000.0
2007-07-12 22:00:00,5.39337,5.39357,5.39159,5.39245,210000000.0
2007-07-12 22:15:00,5.39309,5.39342,5.39071,5.39113,201000000.0
2007-07-12 22:30:00,5.39052,5.39226,5.39015,5.39196,179000000.0
2007-07-12 22:45:00,5.39149,5.39208,5.38881,5.38881,202000000.0
2007-07-12 23:00:00,5.38917,5.39055,5.38727,5.38882,194000000.0
2007-07-12 23:15:00,5.3881,5.38878,5.38677,5.38754,195000000.0
2007-07-12 23:30:00,5.38878,5.39184,5.38706,5.39031,214000000.0
2007-07-12 23:45:00,5.39069,5.39158,5.38799,5.38906,219000000.0
2007-07-13 00:00:00,5.39018,5.39083,5.38734,5.38795,195000000.0
2007-07-13 00:15:00,5.38815,5.39091,5.38765,5.38998,191000000.0
2007-07-13 00:30:00,5.39028,5.39196,5.38886,5.39007,205000000.0
2007-07-13 00:45:00,5.3898,5.39257,5.38859,5.39198,189000000.0
2007-07-13 01:00:00,5.39211,5.39278,5.39021,5.39128,188000000.0
2007-07-13 01:15:00,5.39228,5.39306,5.39049,5.39141,192000000.0
2007-07-13 01:30:00,5.39248,5.39366,5.39052,5.39212,211000000.0
2007-07-13 01:45:00,5.39225,5.39252,5.39004,5.39198,196000000.0
2007-07-13 02:00:00,5.39173,5.39364,5.39024,5.39224,216000000.0
2007-07-13 02:15:00,5.39211,5.39367,5.39158,5.39224,203000000.0
2007-07-13 02:30:00,5.39214,5.39366,5.39109,5.39325,204000000.0
2007-07-13 02:45:00,5.39285,5.39468,5.39168,5.39298,200000000.0
2007-07-13 03:00:00,5.39213,5.39373,5.39048,5.39312,215000000.0
2007-07-13 03:15:00,5.39261,5.39324,5.39125,5.39224,183000000.0
2007-07-13 03:30:00,5.39155,5.39331,5.39085,5.39265,210000000.0
2007-07-13 03:45:00,5.39213,5.39398,5.39115,5.3927,190000000.0
2007-07-13 04:00:00,5.39251,5.39422,5.39078,5.39269,213000000.0
2007-07-13 04:15:00,5.39104,5.39308,5.39045,5.39191,172000000.0
2007-07-13 04:30:00,5.39249,5.39295,5.3909,5.3917,184000000.0
2007-07-13 04:45:00,5.39219,5.3934,5.39115,5.3923,199000000.0
2007-07-13 05:00:00,5.39237,5.39344,5.3913,5.39219,193000000.0
2007-07-13 05:15:00,5.39189,5.39346,5.39075,5.39261,212000000.0
2007-07-13 05:30:00,5.3918,5.39317,5.39138,5.3919,215000000.0
2007-07-13 05:45:00,5.39211,5.39328,5.39124,5.39298,209000000.0
2007-07-13 06:00:00,5.39271,5.39383,5.3916,5.39218,231000000.0
2007-07-13 06:15:00,5.39279,5.39416,5.39163,5.39235,208000000.0
2007-07-13 06:30:00,5.39358,5.39365,5.39152,5.39243,201000000.0
2007-07-13 06:45:00,5.39221,5.39489,5.392,5.39355,189000000.0
2007-07-13 07:00:00,5.39287,5.39611,5.39283,5.39495,199000000.0
2007-07-13 07:15:00,5.39481,5.3968,5.39239,5.39474,234000000.0
2007-07-13 07:30:00,5.39266,5.39422,5.3919,5.39258,179000000.0
2007-07-13 07:45:00,5.39356,5.39651,5.39147,5.39416,188000000.0
2007-07-13 08:00:00,5.39298,5.39721,5.39296,5.39467,196000000.0
2007-07-13 08:15:00,5.39449,5.39789,5.39267,5.39695,179000000.0
2007-07-13 08:30:00,5.39725,5.39982,5.39502,5.39882,176000000.0
2007-07-13 08:45:00,5.39827,5.39943,5.39599,5.3978,227000000.0
2007-07-13 09:00:00,5.40003,5.40087,5.39747,5.39925,195000000.0
2007-07-13 09:15:00,5.39907,5.40007,5.39637,5.39822,214000000.0
2007-07-13 09:30:00,5.39812,5.3993,5.39239,5.39333,228000000.0
2007-07-13 09:45:00,5.39494,5.3952,5.38985,5.39395,218000000.0
2007-07-13 10:00:00,5.39506,5.39506,5.3905,5.39372,195000000.0
2007-07-13 10:15:00,5.39301,5.39333,5.38945,5.39128,194000000.0
2007-07-13 10:30:00,5.38995,5.39403,5.38993,5.39323,191000000.0
2007-07-13 10:45:00,5.39316,5.394,5.39164,5.39384,176000000.0
2007-07-13 11:00:00,5.39351,5.39396,5.39111,5.39273,199000000.0
2007-07-13 11:15:00,5.39151,5.39436,5.39139,5.3936,203000000.0
2007-07-13 11:30:00,5.39404,5.39439,5.39119,5.39324,198000000.0
2007-07-13 11:45:00,5.39346,5.39769,5.39165,5.39769,182000000.0
2007-07-13 12:00:00,5.39738,5.40052,5.39569,5.39768,187000000.0
2007-07-13 12:15:00,5.39836,5.39947,5.39546,5.39737,183000000.0
2007-07-13 12:30:00,5.39792,5.39866,5.39559,5.39645,195000000.0
2007-07-13 12:45:00,5.39751,5.39863,5.39625,5.39709,193000000.0
2007-07-13 13:00:00,5.39762,5.39954,5.39515,5.3969,237000000.0
2007-07-13 13:15:00,5.39644,5.39721,5.39328,5.39598,203000000.0
2007-07-13 13:30:00,5.39476,5.39616,5.39287,5.39365,175000000.0
2007-07-13 13:45:00,5.39458,5.3959,5.39256,5.39371,181000000.0
2007-07-13 14:00:00,5.393,5.39358,5.39048,5.39155,188000000.0
2007-07-13 14:15:00,5.39261,5.39708,5.39125,5.39479,193000000.0
2007-07-13 14:30:00,5.39521,5.39521,5.38292,5.38677,200000000.0
2007-07-13 14:45:00,5.38956,5.39047,5.38405,5.38669,187000000.0
2007-07-13 15:00:00,5.38819,5.39078,5.38468,5.38777,205000000.0
2007-07-13 15:15:00,5.38853,5.39003,5.38273,5.38408,198000000.0
2007-07-13 15:30:00,5.38481,5.38919,5.38087,5.38647,182000000.0
2007-07-13 15:45:00,5.38706,5.38724,5.3842,5.38446,230000000.0
2007-07-13 16:00:00,5.38613,5.39128,5.38571,5.38834,195000000.0
2007-07-13 16:15:00,5.38774,5.38864,5.38537,5.38784,182000000.0
2007-07-13 16:30:00,5.38719,5.3954,5.38625,5.39471,217000000.0
2007-07-13 16:45:00,5.39431,5.39755,5.38725,5.39451,177000000.0
2007-07-13 17:00:00,5.39328,5.3968,5.39227,5.39327,192000000.0
2007-07-13 17:15:00,5.3933,5.39507,5.39014,5.39169,188000000.0
2007-07-13 17:30:00,5.39179,5.39208,5.38801,5.38801,203000000.0
2007-07-13 17:45:00,5.38908,5.39207,5.38696,5.39171,212000000.0
2007-07-13 18:00:00,5.39081,5.39264,5.38932,5.38978,203000000.0
2007-07-13 18:15:00,5.38928,5.39127,5.38792,5.38988,191000000.0
2007-07-13 18:30:00,5.39095,5.39216,5.38895,5.38934,208000000.0
2007-07-13 18:45:00,5.38976,5.39054,5.38758,5.38975,200000000.0
2007-07-13 19:00:00,5.38924,5.39099,5.38797,5.39099,214000000.0
2007-07-13 19:15:00,5.39083,5.39206,5.38918,5.38966,195000000.0
2007-07-13 19:30:00,5.39031,5.39114,5.38823,5.38938,199000000.0
2007-07-13 19:45:00,5.38946,5.39231,5.38849,5.39094,209000000.0
2007-07-13 20:00:00,5.38987,5.39174,5.38895,5.3908,198000000.0
2007-07-13 20:15:00,5.38982,5.39118,5.38869,5.38964,192000000.0
2007-07-13 20:30:00,5.38968,5.3908,5.3888,5.39004,218000000.0
2007-07-13 20:45:00,5.38945,5.39146,5.38866,5.39093,194000000.0
2007-07-13 21:00:00,5.38975,5.39212,5.38865,5.38878,200000000.0
2007-07-13 21:15:00,5.38929,5.39109,5.38885,5.39007,178000000.0
2007-07-13 21:30:00,5.39052,5.39166,5.38894,5.39009,212000000.0
2007-07-13 21:45:00,5.38973,5.39165,5.38835,5.39051,196000000.0
2007-07-13 22:00:00,5.39107,5.39212,5.38962,5.39119,210000000.0
2007-07-13 22:15:00,5.391,5.39326,5.3904,5.39075,201000000.0
2007-07-13 22:30:00,5.39151,5.39257,5.39035,5.39247,179000000.0
2007-07-13 22:45:00,5.39166,5.39377,5.39063,5.39313,202000000.0
2007-07-16 02:00:00,5.39506,5.39709,5.39428,5.39689,196000000.0
2007-07-16 02:15:00,5.39503,5.39713,5.39427,5.39529,211000000.0
2007-07-16 02:30:00,5.39582,5.3963,5.39291,5.39504,192000000.0
2007-07-16 02:45:00,5.39513,5.39544,5.39182,5.39348,188000000.0
2007-07-16 03:00:00,5.39347,5.39488,5.39293,5.39437,189000000.0
2007-07-16 03:15:00,5.39464,5.39592,5.39342,5.39489,205000000.0
2007-07-16 03:30:00,5.39428,5.39582,5.39387,5.39461,191000000.0
2007-07-16 03:45:00,5.39508,5.39593,5.3922,5.39334,195000000.0
2007-07-16 04:00:00,5.39356,5.3936,5.39087,5.39271,219000000.0
2007-07-16 04:15:00,5.39293,5.39307,5.39091,5.39232,214000000.0
2007-07-16 04:30:00,5.39156,5.39355,5.39123,5.39152,195000000.0
2007-07-16 04:45:00,5.39255,5.3931,5.3903,5.39089,194000000.0
2007-07-16 05:00:00,5.39068,5.39139,5.3887,5.38975,202000000.0
2007-07-16 05:15:00,5.38922,5.39054,5.38787,5.38972,179000000.0
2007-07-16 05:30:00,5.39024,5.39073,5.38815,5.38927,201000000.0
2007-07-16 05:45:00,5.39009,5.39081,5.38836,5.38913,210000000.0
2007-07-16 06:00:00,5.38958,5.39215,5.38896,5.39083,196000000.0
2007-07-16 06:15:00,5.39073,5.39191,5.38884,5.38884,212000000.0
2007-07-16 06:30:00,5.38985,5.39064,5.38844,5.39041,178000000.0
2007-07-16 06:45:00,5.39025,5.39123,5.38895,5.38961,200000000.0
2007-07-16 07:00:00,5.39032,5.39134,5.38869,5.38902,194000000.0
2007-07-16 07:15:00,5.38864,5.39083,5.38864,5.38974,218000000.0
2007-07-16 07:30:00,5.39011,5.39131,5.38872,5.39016,192000000.0
2007-07-16 07:45:00,5.38957,5.39274,5.387,5.39032,198000000.0
2007-07-16 08:00:00,5.38968,5.39165,5.38924,5.38924,209000000.0
2007-07-16 08:15:00,5.38982,5.39093,5.38803,5.38985,199000000.0
2007-07-16 08:30:00,5.39073,5.39242,5.38927,5.39227,195000000.0
2007-07-16 08:45:00,5.39282,5.39546,5.39106,5.39349,214000000.0
2007-07-16 09:00:00,5.39335,5.39576,5.3923,5.39373,200000000.0
2007-07-16 09:15:00,5.39507,5.39779,5.39306,5.39683,208000000.0
2007-07-16 09:30:00,5.39689,5.40112,5.39336,5.39418,191000000.0
2007-07-16 09:45:00,5.39427,5.39594,5.39087,5.39093,203000000.0
2007-07-16 10:00:00,5.39242,5.39326,5.38984,5.39146,212000000.0
2007-07-16 10:15:00,5.39096,5.39266,5.39026,5.39136,203000000.0
2007-07-16 10:30:00,5.39137,5.39391,5.38989,5.39326,188000000.0
2007-07-16 10:45:00,5.39252,5.39315,5.38962,5.38994,192000000.0
2007-07-16 11:00:00,5.3894,5.39085,5.38644,5.38907,177000000.0
2007-07-16 11:15:00,5.38987,5.39037,5.38544,5.3871,217000000.0
2007-07-16 11:30:00,5.38772,5.38827,5.384,5.38762,182000000.0
2007-07-16 11:45:00,5.387,5.38832,5.38435,5.38698,195000000.0
2007-07-16 12:00:00,5.38737,5.38934,5.38572,5.38835,230000000.0
2007-07-16 12:15:00,5.38679,5.38983,5.38677,5.38942,182000000.0
2007-07-16 12:30:00,5.38909,5.38994,5.38685,5.38707,198000000.0
2007-07-16 12:45:00,5.38719,5.38926,5.38597,5.3889,205000000.0
2007-07-16 13:00:00,5.38829,5.38949,5.38626,5.38748,187000000.0
2007-07-16 13:15:00,5.38793,5.38919,5.38558,5.38881,200000000.0
2007-07-16 13:30:00,5.38882,5.39238,5.3881,5.39188,193000000.0
2007-07-16 13:45:00,5.39191,5.39533,5.38931,5.39391,188000000.0
2007-07-16 14:00:00,5.39327,5.39383,5.39091,5.39291,181000000.0
2007-07-16 14:15:00,5.39361,5.39402,5.39102,5.39227,175000000.0
2007-07-16 14:30:00,5.3931,5.39507,5.39194,5.39256,203000000.0
2007-07-16 14:45:00,5.39348,5.39431,5.39024,5.39156,237000000.0
2007-07-16 15:00:00,5.39176,5.39369,5.39022,5.39157,193000000.0
2007-07-16 15:15:00,5.39234,5.3951,5.39123,5.39352,195000000.0
2007-07-16 15:30:00,5.3937,5.39482,5.39111,5.39308,183000000.0
2007-07-16 15:45:00,5.393,5.39323,5.38882,5.39153,187000000.0
2007-07-16 16:00:00,5.39075,5.39365,5.38995,5.39206,182000000.0
2007-07-16 16:15:00,5.39192,5.39487,5.3904,5.39468,198000000.0
2007-07-16 16:30:00,5.39492,5.39667,5.39318,5.39547,203000000.0
2007-07-16 16:45:00,5.39565,5.39771,5.39303,5.39554,199000000.0
2007-07-16 17:00:00,5.39665,5.39705,5.39404,5.39608,176000000.0
2007-07-16 17:15:00,5.39496,5.39653,5.39197,5.39198,191000000.0
2007-07-16 17:30:00,5.39245,5.39369,5.39027,5.39317,194000000.0
2007-07-16 17:45:00,5.39206,5.3941,5.391,5.39266,195000000.0
2007-07-16 18:00:00,5.39087,5.39346,5.38996,5.39303,218000000.0
2007-07-16 18:15:00,5.39255,5.39571,5.39065,5.39501,228000000.0
2007-07-16 18:30:00,5.3951,5.3958,5.39335,5.39513,214000000.0
2007-07-16 18:45:00,5.39504,5.39604,5.39363,5.39396,195000000.0
2007-07-16 19:00:00,5.39515,5.39583,5.39155,5.39253,227000000.0
2007-07-16 19:15:00,5.3921,5.39415,5.3915,5.39273,176000000.0
2007-07-16 19:30:00,5.39214,5.39392,5.39122,5.39387,179000000.0
2007-07-16 19:45:00,5.39387,5.39507,5.39273,5.39319,196000000.0
2007-07-16 20:00:00,5.39438,5.39482,5.39246,5.39329,188000000.0
2007-07-16 20:15:00,5.39454,5.39475,5.39232,5.39319,179000000.0
2007-07-16 20:30:00,5.39387,5.39473,5.39181,5.39353,234000000.0
2007-07-16 20:45:00,5.39385,5.39445,5.39186,5.39267,199000000.0
2007-07-16 21:00:00,5.39286,5.39349,5.39096,5.39238,189000000.0
2007-07-16 21:15:00,5.39228,5.39345,5.39099,5.3928,201000000.0
2007-07-16 21:30:00,5.39198,5.39421,5.39145,5.39355,208000000.0
2007-07-16 21:45:00,5.39339,5.39526,5.39222,5.39411,231000000.0
2007-07-16 22:00:00,5.39437,5.39662,5.39357,5.39534,209000000.0
2007-07-16 22:15:00,5.39514,5.39712,5.39462,5.39561,215000000.0
2007-07-16 22:30:00,5.39584,5.39681,5.39471,5.39587,212000000.0
2007-07-16 22:45:00,5.39548,5.39745,5.39486,5.39679,193000000.0
2007-07-16 23:00:00,5.3951,5.39802,5.3951,5.39694,199000000.0
2007-07-16 23:15:00,5.39606,5.39805,5.39575,5.39599,184000000.0
2007-07-16 23:30:00,5.39651,5.39822,5.39567,5.39682,172000000.0
2007-07-16 23:45:00,5.39608,5.39706,5.39501,5.39566,213000000.0
2007-07-17 00:00:00,5.39611,5.39817,5.39467,5.39655,190000000.0
2007-07-17 00:15:00,5.39755,5.39832,5.39615,5.39641,210000000.0
2007-07-17 00:30:00,5.39764,5.39767,5.39515,5.3953,183000000.0
2007-07-17 00:45:00,5.39615,5.3967,5.39386,5.39427,215000000.0
2007-07-17 01:00:00,5.39455,5.39529,5.39352,5.39444,200000000.0
2007-07-17 01:15:00,5.39454,5.39574,5.39366,5.39444,204000000.0
2007-07-17 01:30:00,5.39405,5.39613,5.39405,5.3946,203000000.0
2007-07-17 01:45:00,5.39385,5.39675,5.39385,5.39473,216000000.0
2007-07-17 02:00:00,5.39472,5.39603,5.39384,5.39517,196000000.0
2007-07-17 02:15:00,5.39504,5.39634,5.39403,5.39498,211000000.0
2007-07-17 02:30:00,5.39637,5.39638,5.39409,5.39594,192000000.0
2007-07-17 02:45:00,5.3952,5.39684,5.39393,5.39475,188000000.0
2007-07-17 03:00:00,5.39435,5.39684,5.39414,5.39587,189000000.0
2007-07-17 03:15:00,5.39627,5.39675,5.39431,5.3958,205000000.0
2007-07-17 03:30:00,5.39446,5.39647,5.3944,5.39604,191000000.0
2007-07-17 03:45:00,5.3957,5.39627,5.39385,5.39405,195000000.0
2007-07-17 04:00:00,5.39446,5.39555,5.39357,5.39539,219000000.0
2007-07-17 04:15:00,5.39554,5.39614,5.39376,5.39536,214000000.0
2007-07-17 04:30:00,5.39422,5.39574,5.39214,5.39393,195000000.0
2007-07-17 04:45:00,5.39296,5.39413,5.3915,5.39196,194000000.0
2007-07-17 05:00:00,5.39168,5.39368,5.39097,5.39176,202000000.0
2007-07-17 05:15:00,5.39191,5.39283,5.39055,5.39158,179000000.0
2007-07-17 05:30:00,5.3919,5.39286,5.39031,5.39203,201000000.0
2007-07-17 05:45:00,5.39094,5.39211,5.38975,5.39116,210000000.0
2007-07-17 06:00:00,5.3922,5.39264,5.38982,5.39109,196000000.0
2007-07-17 06:15:00,5.3912,5.39187,5.38953,5.39013,212000000.0
2007-07-17 06:30:00,5.39153,5.392,5.39004,5.3906,178000000.0
2007-07-17 06:45:00,5.3921,5.39223,5.3897,5.39105,200000000.0
2007-07-17 07:00:00,5.39208,5.39433,5.3904,5.39252,194000000.0
2007-07-17 07:15:00,5.39264,5.3938,5.39067,5.39147,218000000.0
2007-07-17 07:30:00,5.39185,5.39344,5.3909,5.3933,192000000.0
2007-07-17 07:45:00,5.39303,5.39394,5.39117,5.3923,198000000.0
2007-07-17 08:00:00,5.39229,5.39254,5.38935,5.39189,209000000.0
2007-07-17 08:15:00,5.39151,5.39193,5.38726,5.38904,199000000.0
2007-07-17 08:30:00,5.38974,5.39171,5.38731,5.38829,195000000.0
2007-07-17 08:45:00,5.38783,5.38982,5.38679,5.38869,214000000.0
2007-07-17 09:00:00,5.38796,5.39135,5.38756,5.39089,200000000.0
2007-07-17 09:15:00,5.39073,5.39217,5.3868,5.39066,208000000.0
2007-07-17 09:30:00,5.39236,5.39347,5.38948,5.39057,191000000.0
2007-07-17 09:45:00,5.38991,5.39133,5.38777,5.38974,203000000.0
2007-07-17 10:00:00,5.39129,5.392,5.38791,5.38907,212000000.0
2007-07-17 10:15:00,5.3892,5.39084,5.38793,5.3898,203000000.0
2007-07-17 10:30:00,5.39041,5.3919,5.38696,5.39135,188000000.0
2007-07-17 10:45:00,5.39119,5.39222,5.3888,5.39181,192000000.0
2007-07-17 11:00:00,5.39152,5.39687,5.39104,5.3968,177000000.0
2007-07-17 11:15:00,5.3967,5.39808,5.39452,5.39756,217000000.0
2007-07-17 11:30:00,5.39825,5.40214,5.39672,5.3983,182000000.0
2007-07-17 11:45:00,5.39941,5.39996,5.39315,5.39704,195000000.0
2007-07-17 12:00:00,5.39784,5.39853,5.39431,5.39513,230000000.0
2007-07-17 12:15:00,5.39582,5.3966,5.39369,5.39586,182000000.0
2007-07-17 12:30:00,5.39561,5.3972,5.3942,5.39714,198000000.0
2007-07-17 12:45:00,5.39729,5.39735,5.39465,5.39638,205000000.0
2007-07-17 13:00:00,5.39661,5.39709,5.39405,5.39517,187000000.0
2007-07-17 13:15:00,5.39562,5.39713,5.39423,5.3959,200000000.0
2007-07-17 13:30:00,5.39525,5.39921,5.39401,5.39921,193000000.0
2007-07-17 13:45:00,5.3985,5.39985,5.39677,5.39944,188000000.0
2007-07-17 14:00:00,5.39824,5.39919,5.39566,5.39761,181000000.0
2007-07-17 14:15:00,5.39672,5.39809,5.39381,5.3954,175000000.0
2007-07-17 14:30:00,5.39642,5.39758,5.39035,5.39166,203000000.0
2007-07-17 14:45:00,5.39369,5.39496,5.38942,5.39086,237000000.0
2007-07-17 15:00:00,5.39297,5.39512,5.39048,5.39383,193000000.0
2007-07-17 15:15:00,5.39441,5.39618,5.39284,5.39482,195000000.0
2007-07-17 15:30:00,5.39538,5.39617,5.39097,5.39217,183000000.0
2007-07-17 15:45:00,5.39353,5.39395,5.39111,5.39295,187000000.0
2007-07-17 16:00:00,5.39321,5.39501,5.39159,5.39224,182000000.0
2007-07-17 16:15:00,5.39321,5.3943,5.39122,5.39291,198000000.0
2007-07-17 16:30:00,5.39279,5.39439,5.39128,5.39408,203000000.0
2007-07-17 16:45:00,5.394,5.3943,5.38979,5.39114,199000000.0
2007-07-17 17:00:00,5.39255,5.39302,5.38978,5.39074,176000000.0
2007-07-17 17:15:00,5.39026,5.39335,5.39026,5.39316,191000000.0
2007-07-17 17:30:00,5.3927,5.39351,5.39012,5.39351,194000000.0
2007-07-17 17:45:00,5.39345,5.39387,5.39138,5.39242,195000000.0
2007-07-17 18:00:00,5.39318,5.3937,5.39142,5.39224,218000000.0
2007-07-17 18:15:00,5.39217,5.39277,5.39004,5.39245,228000000.0
2007-07-17 18:30:00,5.39114,5.39283,5.39019,5.39141,214000000.0
2007-07-17 18:45:00,5.39201,5.39328,5.39071,5.39174,195000000.0
2007-07-17 19:00:00,5.39158,5.39535,5.39061,5.39347,227000000.0
2007-07-17 19:15:00,5.39311,5.39419,5.39185,5.39231,176000000.0
2007-07-17 19:30:00,5.39425,5.39425,5.39128,5.39287,179000000.0
2007-07-17 19:45:00,5.39224,5.39378,5.3914,5.39251,196000000.0
2007-07-17 20:00:00,5.39259,5.3935,5.39093,5.39207,188000000.0
2007-07-17 20:15:00,5.39305,5.39389,5.39131,5.39225,179000000.0
2007-07-17 20:30:00,5.39226,5.3942,5.39168,5.3929,234000000.0
2007-07-17 20:45:00,5.39288,5.39409,5.3915,5.39238,199000000.0
2007-07-17 21:00:00,5.39245,5.39393,5.39105,5.39273,189000000.0
2007-07-17 21:15:00,5.39295,5.39425,5.39166,5.39323,201000000.0
2007-07-17 21:30:00,5.39305,5.39418,5.39127,5.39157,208000000.0
2007-07-17 21:45:00,5.39293,5.39395,5.39183,5.39289,231000000.0
2007-07-17 22:00:00,5.39314,5.3955,5.39262,5.39435,209000000.0
2007-07-17 22:15:00,5.39373,5.39585,5.39338,5.39354,215000000.0
2007-07-17 22:30:00,5.39393,5.39516,5.393,5.39403,212000000.0
2007-07-17 22:45:00,5.39348,5.39485,5.39185,5.39285,193000000.0
2007-07-17 23:00:00,5.39185,5.39374,5.39069,5.3914,199000000.0
2007-07-17 23:15:00,5.39108,5.39249,5.38952,5.38987,184000000.0
2007-07-17 23:30:00,5.39024,5.39347,5.38935,5.39283,172000000.0
2007-07-17 23:45:00,5.39267,5.39389,5.39093,5.39176,213000000.0
2007-07-18 00:00:00,5.39225,5.39277,5.3908,5.39083,190000000.0
2007-07-18 00:15:00,5.39178,5.39295,5.39077,5.39142,210000000.0
2007-07-18 00:30:00,5.39156,5.39214,5.39012,5.3905,183000000.0
2007-07-18 00:45:00,5.39174,5.39246,5.38915,5.39008,215000000.0
2007-07-18 01:00:00,5.39074,5.39074,5.3881,5.38979,200000000.0
2007-07-18 01:15:00,5.38908,5.38982,5.38768,5.38849,204000000.0
2007-07-18 01:30:00,5.38792,5.38954,5.38631,5.38826,203000000.0
2007-07-18 01:45:00,5.38881,5.38965,5.38666,5.3879,216000000.0
2007-07-18 02:00:00,5.38826,5.38926,5.38613,5.38624,196000000.0
2007-07-18 02:15:00,5.3873,5.38795,5.37699,5.37937,211000000.0
2007-07-18 02:30:00,5.37843,5.38052,5.37691,5.38052,192000000.0
2007-07-18 02:45:00,5.38038,5.38219,5.37902,5.38005,188000000.0
2007-07-18 03:00:00,5.38072,5.38356,5.38056,5.38306,189000000.0
2007-07-18 03:15:00,5.38237,5.3851,5.38198,5.38369,205000000.0
2007-07-18 03:30:00,5.38354,5.38433,5.38108,5.38241,191000000.0
2007-07-18 03:45:00,5.38259,5.38427,5.38056,5.38329,195000000.0
2007-07-18 04:00:00,5.38399,5.38424,5.38163,5.38265,219000000.0
2007-07-18 04:15:00,5.38246,5.38352,5.38178,5.38291,214000000.0
2007-07-18 04:30:00,5.38232,5.38332,5.38023,5.38108,195000000.0
2007-07-18 04:45:00,5.38009,5.38143,5.37795,5.37919,194000000.0
2007-07-18 05:00:00,5.37782,5.38017,5.37743,5.37812,202000000.0
2007-07-18 05:15:00,5.37838,5.3799,5.37675,5.37779,179000000.0
2007-07-18 05:30:00,5.37795,5.37845,5.3761,5.37641,201000000.0
2007-07-18 05:45:00,5.37631,5.37815,5.37582,5.37676,210000000.0
2007-07-18 06:00:00,5.37626,5.37735,5.37409,5.37506,196000000.0
2007-07-18 06:15:00,5.37495,5.37671,5.37402,5.37589,212000000.0
2007-07-18 06:30:00,5.37493,5.3792,5.37324,5.37712,178000000.0
2007-07-18 06:45:00,5.37657,5.37669,5.3733,5.37492,200000000.0
2007-07-18 07:00:00,5.37426,5.37598,5.37267,5.37556,194000000.0
2007-07-18 07:15:00,5.37544,5.37698,5.3744,5.37598,218000000.0
2007-07-18 07:30:00,5.37533,5.37758,5.37368,5.37674,192000000.0
2007-07-18 07:45:00,5.37731,5.38089,5.37556,5.38014,198000000.0
2007-07-18 08:00:00,5.38027,5.38285,5.37853,5.3795,209000000.0
2007-07-18 08:15:00,5.37969,5.38288,5.379,5.38288,199000000.0
2007-07-18 08:30:00,5.38163,5.38277,5.3776,5.38136,195000000.0
2007-07-18 08:45:00,5.3815,5.38276,5.37899,5.38043,214000000.0
2007-07-18 09:00:00,5.38005,5.38379,5.37825,5.38161,200000000.0
2007-07-18 09:15:00,5.38043,5.38536,5.38043,5.38535,208000000.0
2007-07-18 09:30:00,5.38347,5.38778,5.38178,5.38692,191000000.0
2007-07-18 09:45:00,5.38602,5.3937,5.38602,5.39144,203000000.0
2007-07-18 10:00:00,5.39174,5.39265,5.38752,5.3888,212000000.0
2007-07-18 10:15:00,5.38764,5.39121,5.38676,5.38844,203000000.0
2007-07-18 10:30:00,5.39006,5.3956,5.38739,5.3956,188000000.0
2007-07-18 10:45:00,5.39484,5.39648,5.39056,5.39112,192000000.0
2007-07-18 11:00:00,5.39144,5.39287,5.38835,5.38938,177000000.0
2007-07-18 11:15:00,5.39158,5.39411,5.38978,5.39293,217000000.0
2007-07-18 11:30:00,5.39304,5.39513,5.39224,5.39317,182000000.0
2007-07-18 11:45:00,5.39368,5.39425,5.39106,5.39164,195000000.0
2007-07-18 12:00:00,5.39211,5.39296,5.389,5.39042,230000000.0
2007-07-18 12:15:00,5.39,5.39157,5.38846,5.39009,182000000.0
2007-07-18 12:30:00,5.38871,5.39148,5.38871,5.3904,198000000.0
2007-07-18 12:45:00,5.39046,5.39234,5.39011,5.39156,205000000.0
2007-07-18 13:00:00,5.3904,5.39236,5.3901,5.39128,187000000.0
2007-07-18 13:15:00,5.3922,5.39337,5.3904,5.39126,200000000.0
2007-07-18 13:30:00,5.39283,5.39677,5.39093,5.39574,193000000.0
2007-07-18 13:45:00,5.39493,5.39904,5.39424,5.39857,188000000.0
2007-07-18 14:00:00,5.39851,5.39969,5.39266,5.39464,181000000.0
2007-07-18 14:15:00,5.39445,5.39568,5.39123,5.39246,175000000.0
2007-07-18 14:30:00,5.39286,5.40276,5.39177,5.40267,203000000.0
2007-07-18 14:45:00,5.40176,5.40276,5.39563,5.40061,237000000.0
2007-07-18 15:00:00,5.39987,5.40161,5.39645,5.39671,193000000.0
2007-07-18 15:15:00,5.39651,5.39882,5.39408,5.39505,195000000.0
2007-07-18 15:30:00,5.3945,5.39628,5.39189,5.39326,183000000.0
2007-07-18 15:45:00,5.39476,5.39496,5.39232,5.39292,187000000.0
2007-07-18 16:00:00,5.39358,5.39576,5.3878,5.39378,182000000.0
2007-07-18 16:15:00,5.38942,5.39414,5.38342,5.38754,198000000.0
2007-07-18 16:30:00,5.38744,5.39051,5.38268,5.38404,203000000.0
2007-07-18 16:45:00,5.3829,5.38626,5.38062,5.38233,199000000.0
2007-07-18 17:00:00,5.38307,5.38448,5.37868,5.38166,176000000.0
2007-07-18 17:15:00,5.38224,5.38345,5.37929,5.38266,191000000.0
2007-07-18 17:30:00,5.38023,5.38265,5.37919,5.38002,194000000.0
2007-07-18 17:45:00,5.38097,5.38437,5.37989,5.38043,195000000.0
2007-07-18 18:00:00,5.38106,5.38384,5.37984,5.3806,218000000.0
2007-07-18 18:15:00,5.38075,5.38213,5.37935,5.37984,228000000.0
2007-07-18 18:30:00,5.38097,5.38433,5.38019,5.38216,214000000.0
2007-07-18 18:45:00,5.38234,5.38483,5.38156,5.38359,195000000.0
2007-07-18 19:00:00,5.38386,5.385,5.38075,5.38204,227000000.0
2007-07-18 19:15:00,5.38117,5.38554,5.38099,5.38377,176000000.0
2007-07-18 19:30:00,5.38469,5.38482,5.38235,5.38398,179000000.0
2007-07-18 19:45:00,5.38314,5.38467,5.38194,5.38311,196000000.0
2007-07-18 20:00:00,5.38288,5.38461,5.38204,5.38263,188000000.0
2007-07-18 20:15:00,5.38353,5.38425,5.38181,5.38409,179000000.0
2007-07-18 20:30:00,5.38354,5.38604,5.38277,5.385,234000000.0
2007-07-18 20:45:00,5.38506,5.38945,5.38374,5.38786,199000000.0
2007-07-18 21:00:00,5.3886,5.38959,5.3848,5.38796,189000000.0
2007-07-18 21:15:00,5.38789,5.38891,5.38656,5.38735,201000000.0
2007-07-18 21:30:00,5.38756,5.38923,5.3861,5.38701,208000000.0
2007-07-18 21:45:00,5.3877,5.3899,5.38677,5.38857,231000000.0
2007-07-18 22:00:00,5.38853,5.3901,5.38653,5.38693,209000000.0
2007-07-18 22:15:00,5.3871,5.38836,5.38507,5.38507,215000000.0
2007-07-18 22:30:00,5.38564,5.3869,5.38417,5.38483,212000000.0
2007-07-18 22:45:00,5.38491,5.38575,5.38323,5.38469,193000000.0
2007-07-18 23:00:00,5.38278,5.3847,5.38249,5.38356,199000000.0
2007-07-18 23:15:00,5.3841,5.38473,5.38296,5.38356,184000000.0
2007-07-18 23:30:00,5.38444,5.38505,5.38315,5.38409,172000000.0
2007-07-18 23:45:00,5.38396,5.38532,5.38254,5.3828,213000000.0
2007-07-19 00:00:00,5.38295,5.38415,5.37977,5.38058,190000000.0
2007-07-19 00:15:00,5.38095,5.38684,5.38095,5.38345,210000000.0
2007-07-19 00:30:00,5.38293,5.38474,5.38067,5.38219,183000000.0
2007-07-19 00:45:00,5.38231,5.38517,5.38157,5.38259,215000000.0
2007-07-19 01:00:00,5.38309,5.38452,5.38188,5.38403,200000000.0
2007-07-19 01:15:00,5.3838,5.38536,5.3826,5.38442,204000000.0
2007-07-19 01:30:00,5.38424,5.38559,5.38348,5.38421,203000000.0
2007-07-19 01:45:00,5.38358,5.38479,5.38197,5.38226,216000000.0
2007-07-19 02:00:00,5.38216,5.3842,5.38163,5.38197,196000000.0
2007-07-19 02:15:00,5.38316,5.38429,5.38159,5.38303,211000000.0
2007-07-19 02:30:00,5.38338,5.38466,5.38205,5.38406,192000000.0
2007-07-19 02:45:00,5.38491,5.38524,5.38212,5.38274,188000000.0
2007-07-19 03:00:00,5.38282,5.3853,5.38222,5.38472,189000000.0
2007-07-19 03:15:00,5.38435,5.38932,5.38435,5.38932,205000000.0
2007-07-19 03:30:00,5.38938,5.38978,5.38646,5.38776,191000000.0
2007-07-19 03:45:00,5.3879,5.38889,5.38625,5.38816,195000000.0
2007-07-19 04:00:00,5.38814,5.38857,5.38572,5.38744,219000000.0
2007-07-19 04:15:00,5.38633,5.38819,5.38604,5.3869,214000000.0
2007-07-19 04:30:00,5.38797,5.3882,5.38553,5.38654,195000000.0
2007-07-19 04:45:00,5.38586,5.38808,5.38547,5.38799,194000000.0
2007-07-19 05:00:00,5.38766,5.38792,5.38591,5.38597,202000000.0
2007-07-19 05:15:00,5.38706,5.38766,5.38454,5.3848,179000000.0
2007-07-19 05:30:00,5.38469,5.3868,5.38395,5.38529,201000000.0
2007-07-19 05:45:00,5.38604,5.3871,5.38449,5.38599,210000000.0
2007-07-19 06:00:00,5.38676,5.38768,5.38548,5.38649,196000000.0
2007-07-19 06:15:00,5.38796,5.38831,5.38595,5.38648,212000000.0
2007-07-19 06:30:00,5.38635,5.3884,5.38589,5.38755,178000000.0
2007-07-19 06:45:00,5.38816,5.38868,5.38664,5.38749,200000000.0
2007-07-19 07:00:00,5.38836,5.38981,5.38676,5.38795,194000000.0
2007-07-19 07:15:00,5.38791,5.38933,5.38721,5.38823,218000000.0
2007-07-19 07:30:00,5.38863,5.39236,5.38736,5.388,192000000.0
2007-07-19 07:45:00,5.38989,5.3934,5.38738,5.39072,198000000.0
2007-07-19 08:00:00,5.3901,5.3901,5.38555,5.38734,209000000.0
2007-07-19 08:15:00,5.3872,5.38758,5.38239,5.38308,199000000.0
2007-07-19 08:30:00,5.38462,5.386,5.38171,5.38585,195000000.0
2007-07-19 08:45:00,5.38474,5.38576,5.38235,5.38239,214000000.0
2007-07-19 09:00:00,5.38379,5.38444,5.38042,5.38293,200000000.0
2007-07-19 09:15:00,5.38435,5.38505,5.38231,5.3836,208000000.0
2007-07-19 09:30:00,5.38466,5.3852,5.38127,5.38266,191000000.0
2007-07-19 09:45:00,5.38305,5.38822,5.37994,5.38711,203000000.0
2007-07-19 10:00:00,5.38689,5.38745,5.38312,5.3849,212000000.0
2007-07-19 10:15:00,5.38394,5.38488,5.37999,5.38196,203000000.0
2007-07-19 10:30:00,5.3819,5.38412,5.38071,5.38101,188000000.0
2007-07-19 10:45:00,5.38217,5.3833,5.37706,5.37878,192000000.0
2007-07-19 11:00:00,5.37843,5.37946,5.37462,5.37574,177000000.0
2007-07-19 11:15:00,5.37499,5.37734,5.37373,5.377,217000000.0
2007-07-19 11:30:00,5.37583,5.37812,5.37557,5.37728,182000000.0
2007-07-19 11:45:00,5.37823,5.38102,5.37637,5.37789,195000000.0
2007-07-19 12:00:00,5.37839,5.37995,5.37595,5.37722,230000000.0
2007-07-19 12:15:00,5.37601,5.37861,5.37422,5.37571,182000000.0
2007-07-19 12:30:00,5.37625,5.38128,5.37535,5.37945,198000000.0
2007-07-19 12:45:00,5.37944,5.38096,5.37692,5.37934,205000000.0
2007-07-19 13:00:00,5.3794,5.38098,5.37741,5.38061,187000000.0
2007-07-19 13:15:00,5.37969,5.38356,5.3787,5.38356,200000000.0
2007-07-19 13:30:00,5.38363,5.38389,5.37957,5.38056,193000000.0
2007-07-19 13:45:00,5.38152,5.38359,5.37901,5.38282,188000000.0
2007-07-19 14:00:00,5.38294,5.38364,5.37889,5.37942,181000000.0
2007-07-19 14:15:00,5.37792,5.38063,5.37572,5.37783,175000000.0
2007-07-19 14:30:00,5.37684,5.38064,5.3768,5.37896,203000000.0
2007-07-19 14:45:00,5.379,5.37939,5.37338,5.37543,237000000.0
2007-07-19 15:00:00,5.37558,5.37846,5.37425,5.3764,193000000.0
2007-07-19 15:15:00,5.37529,5.37947,5.37529,5.37894,195000000.0
2007-07-19 15:30:00,5.37783,5.38051,5.37665,5.37778,183000000.0
2007-07-19 15:45:00,5.37708,5.37876,5.37547,5.37789,187000000.0
2007-07-19 16:00:00,5.37622,5.3798,5.3752,5.3786,182000000.0
2007-07-19 16:15:00,5.37862,5.38041,5.37604,5.37845,198000000.0
2007-07-19 16:30:00,5.37898,5.38031,5.37738,5.37882,203000000.0
2007-07-19 16:45:00,5.38017,5.38017,5.37486,5.37759,199000000.0
2007-07-19 17:00:00,5.37766,5.37996,5.37489,5.37958,176000000.0
2007-07-19 17:15:00,5.37918,5.38187,5.37767,5.38187,191000000.0
2007-07-19 17:30:00,5.38129,5.38551,5.38066,5.38221,194000000.0
2007-07-19 17:45:00,5.38212,5.38522,5.37957,5.38143,195000000.0
2007-07-19 18:00:00,5.38066,5.38235,5.3786,5.38184,218000000.0
2007-07-19 18:15:00,5.38171,5.38276,5.37914,5.38157,228000000.0
2007-07-19 18:30:00,5.38154,5.38284,5.37862,5.38031,214000000.0
2007-07-19 18:45:00,5.38044,5.38136,5.37691,5.37788,195000000.0
2007-07-19 19:00:00,5.37795,5.37995,5.37662,5.37887,227000000.0
2007-07-19 19:15:00,5.3793,5.37944,5.37703,5.37944,176000000.0
2007-07-19 19:30:00,5.37846,5.38189,5.37705,5.38085,179000000.0
2007-07-19 19:45:00,5.37988,5.38248,5.37945,5.38161,196000000.0
2007-07-19 20:00:00,5.38189,5.38322,5.37991,5.38111,188000000.0
2007-07-19 20:15:00,5.38204,5.38695,5.37999,5.38494,179000000.0
2007-07-19 20:30:00,5.38477,5.38544,5.38254,5.38317,234000000.0
2007-07-19 20:45:00,5.38309,5.38488,5.38215,5.38431,199000000.0
2007-07-19 21:00:00,5.38268,5.38595,5.38268,5.3854,189000000.0
2007-07-19 21:15:00,5.38531,5.3865,5.38402,5.38524,201000000.0
2007-07-19 21:30:00,5.38455,5.38855,5.38407,5.38628,208000000.0
2007-07-19 21:45:00,5.38747,5.38858,5.38528,5.38592,231000000.0
2007-07-19 22:00:00,5.38743,5.38746,5.38423,5.38593,209000000.0
2007-07-19 22:15:00,5.38527,5.38618,5.38322,5.38346,215000000.0
2007-07-19 22:30:00,5.38428,5.38571,5.38185,5.38198,212000000.0
2007-07-19 22:45:00,5.3822,5.38472,5.38191,5.38413,193000000.0
2007-07-19 23:00:00,5.38477,5.38609,5.38289,5.38467,199000000.0
2007-07-19 23:15:00,5.38524,5.38703,5.38447,5.38628,184000000.0
2007-07-19 23:30:00,5.38643,5.3876,5.38513,5.38684,172000000.0
2007-07-19 23:45:00,5.38702,5.3879,5.38527,5.38527,213000000.0
2007-07-20 00:00:00,5.38514,5.38749,5.38514,5.38555,190000000.0
2007-07-20 00:15:00,5.38572,5.38774,5.3847,5.38682,210000000.0
2007-07-20 00:30:00,5.38726,5.38775,5.38583,5.38596,183000000.0
2007-07-20 00:45:00,5.38571,5.38763,5.38554,5.38579,215000000.0
2007-07-20 01:00:00,5.38662,5.38764,5.38451,5.38451,200000000.0
2007-07-20 01:15:00,5.38587,5.38697,5.38452,5.38545,204000000.0
2007-07-20 01:30:00,5.38565,5.38715,5.38472,5.38675,203000000.0
2007-07-20 01:45:00,5.3866,5.3872,5.3843,5.38549,216000000.0
2007-07-20 02:00:00,5.38616,5.3875,5.38422,5.3852,196000000.0
2007-07-20 02:15:00,5.38485,5.3862,5.38382,5.38434,211000000.0
2007-07-20 02:30:00,5.38555,5.38689,5.3843,5.38569,192000000.0
2007-07-20 02:45:00,5.38698,5.38798,5.38541,5.38694,188000000.0
2007-07-20 03:00:00,5.38772,5.38772,5.38495,5.38495,189000000.0
2007-07-20 03:15:00,5.3861,5.38779,5.38518,5.38732,205000000.0
2007-07-20 03:30:00,5.38736,5.38801,5.38542,5.38744,191000000.0
2007-07-20 03:45:00,5.38589,5.3889,5.38589,5.38863,195000000.0
2007-07-20 04:00:00,5.38751,5.3894,5.38685,5.38818,219000000.0
2007-07-20 04:15:00,5.38773,5.38913,5.38658,5.38699,214000000.0
2007-07-20 04:30:00,5.3876,5.38842,5.38638,5.38743,195000000.0
2007-07-20 04:45:00,5.38801,5.3882,5.38623,5.38623,194000000.0
2007-07-20 05:00:00,5.38674,5.38891,5.38674,5.38756,202000000.0
2007-07-20 05:15:00,5.38842,5.3891,5.38693,5.38735,179000000.0
2007-07-20 05:30:00,5.38678,5.38813,5.38563,5.38739,201000000.0
2007-07-20 05:45:00,5.38753,5.38882,5.38606,5.38735,210000000.0
2007-07-20 06:00:00,5.38783,5.38803,5.3857,5.38616,196000000.0
2007-07-20 06:15:00,5.38632,5.38763,5.3851,5.38586,212000000.0
2007-07-20 06:30:00,5.38661,5.38731,5.38527,5.38575,178000000.0
2007-07-20 06:45:00,5.38571,5.38755,5.38523,5.3867,200000000.0
2007-07-20 07:00:00,5.38634,5.38728,5.38412,5.38565,194000000.0
2007-07-20 07:15:00,5.38572,5.38665,5.38357,5.38423,218000000.0
2007-07-20 07:30:00,5.38494,5.38615,5.37913,5.38572,192000000.0
2007-07-20 07:45:00,5.38574,5.38648,5.37512,5.38418,198000000.0
2007-07-20 08:00:00,5.38438,5.38562,5.38288,5.38416,209000000.0
2007-07-20 08:15:00,5.38538,5.38655,5.3839,5.3847,199000000.0
2007-07-20 08:30:00,5.38504,5.38701,5.38347,5.38502,195000000.0
2007-07-20 08:45:00,5.38553,5.38553,5.38198,5.38294,214000000.0
2007-07-20 09:00:00,5.38384,5.38536,5.38228,5.38465,200000000.0
2007-07-20 09:15:00,5.38413,5.38827,5.38352,5.38709,208000000.0
2007-07-20 09:30:00,5.38758,5.39173,5.38708,5.38807,191000000.0
2007-07-20 09:45:00,5.38873,5.39162,5.38749,5.38749,203000000.0
2007-07-20 10:00:00,5.38912,5.38961,5.38527,5.38735,212000000.0
2007-07-20 10:15:00,5.38613,5.38856,5.3855,5.38831,203000000.0
2007-07-20 10:30:00,5.38788,5.39328,5.38604,5.39302,188000000.0
2007-07-20 10:45:00,5.39321,5.39338,5.38923,5.38952,192000000.0
2007-07-20 11:00:00,5.39011,5.39375,5.38831,5.39369,177000000.0
2007-07-20 11:15:00,5.39374,5.39415,5.38998,5.39294,217000000.0
2007-07-20 11:30:00,5.39105,5.39273,5.38826,5.38964,182000000.0
2007-07-20 11:45:00,5.38993,5.39177,5.38755,5.39121,195000000.0
2007-07-20 12:00:00,5.39042,5.39175,5.3888,5.39056,230000000.0
2007-07-20 12:15:00,5.39046,5.39171,5.38888,5.39029,182000000.0
2007-07-20 12:30:00,5.39087,5.39159,5.38924,5.39017,198000000.0
2007-07-20 12:45:00,5.3915,5.3916,5.38815,5.39073,205000000.0
2007-07-20 13:00:00,5.38973,5.39138,5.38851,5.39013,187000000.0
2007-07-20 13:15:00,5.39057,5.39146,5.38868,5.39117,200000000.0
2007-07-20 13:30:00,5.39101,5.39202,5.38916,5.39161,193000000.0
2007-07-20 13:45:00,5.39198,5.39237,5.38703,5.3879,188000000.0
2007-07-20 14:00:00,5.38859,5.38918,5.38247,5.38443,181000000.0
2007-07-20 14:15:00,5.38566,5.38566,5.38066,5.38151,175000000.0
2007-07-20 14:30:00,5.38241,5.38484,5.38027,5.38413,203000000.0
2007-07-20 14:45:00,5.38315,5.38499,5.38208,5.3834,237000000.0
2007-07-20 15:00:00,5.38327,5.38534,5.38155,5.38338,193000000.0
2007-07-20 15:15:00,5.38332,5.38516,5.38211,5.38301,195000000.0
2007-07-20 15:30:00,5.38448,5.38459,5.38146,5.38281,183000000.0
2007-07-20 15:45:00,5.38335,5.38372,5.37841,5.37962,187000000.0
2007-07-20 16:00:00,5.37931,5.38197,5.37876,5.38109,182000000.0
2007-07-20 16:15:00,5.37956,5.38092,5.37223,5.37648,198000000.0
2007-07-20 16:30:00,5.37692,5.37903,5.36891,5.36985,203000000.0
2007-07-20 16:45:00,5.36994,5.37472,5.36869,5.37119,199000000.0
2007-07-20 17:00:00,5.37241,5.3745,5.36937,5.37363,176000000.0
2007-07-20 17:15:00,5.37421,5.37605,5.37096,5.37425,191000000.0
2007-07-20 17:30:00,5.37343,5.37598,5.37268,5.37394,194000000.0
2007-07-20 17:45:00,5.37408,5.37548,5.37233,5.37411,195000000.0
2007-07-20 18:00:00,5.37392,5.37615,5.37089,5.37595,218000000.0
2007-07-20 18:15:00,5.37606,5.37845,5.3745,5.37527,228000000.0
2007-07-20 18:30:00,5.37536,5.37888,5.37374,5.37775,214000000.0
2007-07-20 18:45:00,5.37728,5.38198,5.37721,5.3797,195000000.0
2007-07-20 19:00:00,5.38092,5.38092,5.37724,5.37842,227000000.0
2007-07-20 19:15:00,5.37899,5.37973,5.37677,5.37815,176000000.0
2007-07-20 19:30:00,5.37853,5.3808,5.37728,5.37728,179000000.0
2007-07-20 19:45:00,5.37896,5.37902,5.37582,5.37702,196000000.0
2007-07-20 20:00:00,5.37722,5.37785,5.37533,5.37682,188000000.0
2007-07-20 20:15:00,5.37745,5.37766,5.37564,5.37763,179000000.0
2007-07-20 20:30:00,5.37636,5.37791,5.3754,5.3771,234000000.0
2007-07-20 20:45:00,5.37587,5.37757,5.37463,5.37613,199000000.0
2007-07-20 21:00:00,5.37697,5.37841,5.37464,5.37783,189000000.0
2007-07-20 21:15:00,5.37693,5.37835,5.37575,5.37689,201000000.0
2007-07-20 21:30:00,5.37619,5.37757,5.37533,5.37615,208000000.0
2007-07-20 21:45:00,5.37588,5.37766,5.37463,5.37482,231000000.0
2007-07-20 22:00:00,5.37558,5.37692,5.37463,5.37596,209000000.0
2007-07-20 22:15:00,5.37548,5.37815,5.37412,5.37506,215000000.0
2007-07-20 22:30:00,5.37482,5.37807,5.37372,5.37599,212000000.0
2007-07-20 22:45:00,5.37599,5.3782,5.37314,5.37488,193000000.0
2007-07-23 02:00:00,5.37011,5.37276,5.36925,5.37131,216000000.0
2007-07-23 02:15:00,5.37216,5.37374,5.37058,5.37199,203000000.0
2007-07-23 02:30:00,5.37279,5.37398,5.37133,5.37398,204000000.0
2007-07-23 02:45:00,5.37386,5.37386,5.36907,5.3694,200000000.0
2007-07-23 03:00:00,5.36947,5.37352,5.36947,5.37179,215000000.0
2007-07-23 03:15:00,5.37082,5.37371,5.36869,5.37282,183000000.0
2007-07-23 03:30:00,5.37336,5.37366,5.37087,5.37189,210000000.0
2007-07-23 03:45:00,5.37233,5.37399,5.37128,5.37374,190000000.0
2007-07-23 04:00:00,5.37347,5.37384,5.37195,5.37241,213000000.0
2007-07-23 04:15:00,5.37337,5.37337,5.37157,5.37244,172000000.0
2007-07-23 04:30:00,5.37273,5.37411,5.37127,5.37305,184000000.0
2007-07-23 04:45:00,5.37233,5.37381,5.37176,5.37286,199000000.0
2007-07-23 05:00:00,5.37251,5.37336,5.37131,5.37277,193000000.0
2007-07-23 05:15:00,5.37275,5.37393,5.37146,5.37246,212000000.0
2007-07-23 05:30:00,5.37312,5.37362,5.37149,5.37231,215000000.0
2007-07-23 05:45:00,5.37307,5.37307,5.37105,5.37184,209000000.0
2007-07-23 06:00:00,5.37244,5.37372,5.37124,5.37201,231000000.0
2007-07-23 06:15:00,5.37206,5.37361,5.3717,5.37229,208000000.0
2007-07-23 06:30:00,5.37275,5.37398,5.37138,5.37292,201000000.0
2007-07-23 06:45:00,5.37338,5.37416,5.37164,5.37407,189000000.0
2007-07-23 07:00:00,5.37426,5.37435,5.37184,5.37261,199000000.0
2007-07-23 07:15:00,5.37372,5.37372,5.37107,5.37227,234000000.0
2007-07-23 07:30:00,5.37159,5.3728,5.36927,5.37023,179000000.0
2007-07-23 07:45:00,5.37065,5.37725,5.36821,5.36936,188000000.0
2007-07-23 08:00:00,5.3694,5.37371,5.36783,5.36963,196000000.0
2007-07-23 08:15:00,5.36972,5.37346,5.36866,5.37097,179000000.0
2007-07-23 08:30:00,5.37073,5.37552,5.37073,5.37507,176000000.0
2007-07-23 08:45:00,5.37376,5.37751,5.37315,5.37593,227000000.0
2007-07-23 09:00:00,5.37526,5.37702,5.37402,5.37637,195000000.0
2007-07-23 09:15:00,5.37674,5.37787,5.37397,5.37706,214000000.0
2007-07-23 09:30:00,5.37725,5.37814,5.37095,5.37332,228000000.0
2007-07-23 09:45:00,5.37271,5.37681,5.3719,5.37635,218000000.0
2007-07-23 10:00:00,5.37632,5.37817,5.37465,5.37603,195000000.0
2007-07-23 10:15:00,5.37591,5.37658,5.37435,5.37594,194000000.0
2007-07-23 10:30:00,5.37634,5.37807,5.37427,5.37807,191000000.0
2007-07-23 10:45:00,5.37817,5.38103,5.37664,5.37946,176000000.0
2007-07-23 11:00:00,5.37836,5.38052,5.37742,5.3803,199000000.0
2007-07-23 11:15:00,5.38117,5.38161,5.37893,5.37924,203000000.0
2007-07-23 11:30:00,5.38065,5.38299,5.37926,5.38299,198000000.0
2007-07-23 11:45:00,5.38218,5.38752,5.38117,5.38405,182000000.0
2007-07-23 12:00:00,5.38296,5.38513,5.382,5.382,187000000.0
2007-07-23 12:15:00,5.38296,5.38418,5.37953,5.38118,183000000.0
2007-07-23 12:30:00,5.381,5.3816,5.37833,5.38009,195000000.0
2007-07-23 12:45:00,5.38125,5.38306,5.37923,5.38179,193000000.0
2007-07-23 13:00:00,5.38221,5.38354,5.38044,5.3823,237000000.0
2007-07-23 13:15:00,5.38283,5.38307,5.37992,5.38212,203000000.0
2007-07-23 13:30:00,5.38233,5.38283,5.37993,5.38283,175000000.0
2007-07-23 13:45:00,5.3828,5.38496,5.38146,5.38439,181000000.0
2007-07-23 14:00:00,5.3847,5.3847,5.37636,5.37741,188000000.0
2007-07-23 14:15:00,5.37818,5.37957,5.37606,5.3781,193000000.0
2007-07-23 14:30:00,5.37734,5.37956,5.3757,5.37777,200000000.0
2007-07-23 14:45:00,5.37746,5.37997,5.37588,5.37997,187000000.0
2007-07-23 15:00:00,5.37979,5.38007,5.37724,5.37868,205000000.0
2007-07-23 15:15:00,5.3793,5.38022,5.37693,5.37865,198000000.0
2007-07-23 15:30:00,5.37945,5.38032,5.37718,5.37841,182000000.0
2007-07-23 15:45:00,5.37951,5.38001,5.37571,5.37786,230000000.0
2007-07-23 16:00:00,5.37754,5.37874,5.37593,5.3781,195000000.0
2007-07-23 16:15:00,5.37802,5.38058,5.3769,5.37925,182000000.0
2007-07-23 16:30:00,5.37919,5.38057,5.37789,5.37894,217000000.0
2007-07-23 16:45:00,5.37965,5.38071,5.37779,5.37929,177000000.0
2007-07-23 17:00:00,5.37884,5.37987,5.37727,5.37859,192000000.0
2007-07-23 17:15:00,5.37811,5.38041,5.3775,5.37996,188000000.0
2007-07-23 17:30:00,5.38138,5.38173,5.3773,5.37873,203000000.0
2007-07-23 17:45:00,5.37862,5.38021,5.37768,5.37768,212000000.0
2007-07-23 18:00:00,5.37947,5.38192,5.37753,5.38192,203000000.0
2007-07-23 18:15:00,5.3807,5.38185,5.37819,5.38091,191000000.0
2007-07-23 18:30:00,5.38174,5.38256,5.38013,5.38169,208000000.0
2007-07-23 18:45:00,5.38165,5.38237,5.37967,5.38035,200000000.0
2007-07-23 19:00:00,5.37953,5.38538,5.37942,5.38357,214000000.0
2007-07-23 19:15:00,5.385,5.38749,5.38434,5.38744,195000000.0
2007-07-23 19:30:00,5.38689,5.38778,5.38468,5.38644,199000000.0
2007-07-23 19:45:00,5.38646,5.38711,5.38459,5.38653,209000000.0
2007-07-23 20:00:00,5.38627,5.38676,5.38419,5.38482,198000000.0
2007-07-23 20:15:00,5.386,5.38636,5.3833,5.38517,192000000.0
2007-07-23 20:30:00,5.38418,5.38562,5.38347,5.38489,218000000.0
2007-07-23 20:45:00,5.38446,5.38565,5.38289,5.38436,194000000.0
2007-07-23 21:00:00,5.38384,5.38506,5.38281,5.38443,200000000.0
2007-07-23 21:15:00,5.38435,5.38498,5.38269,5.38383,178000000.0
2007-07-23 21:30:00,5.38403,5.38677,5.38303,5.38663,212000000.0
2007-07-23 21:45:00,5.3868,5.38706,5.38369,5.38563,196000000.0
2007-07-23 22:00:00,5.38592,5.38672,5.3834,5.3834,210000000.0
2007-07-23 22:15:00,5.38343,5.38502,5.38134,5.38299,201000000.0
2007-07-23 22:30:00,5.38342,5.38533,5.38209,5.38258,179000000.0
2007-07-23 22:45:00,5.383,5.38401,5.38141,5.38248,202000000.0
2007-07-23 23:00:00,5.38275,5.3833,5.38024,5.38193,194000000.0
2007-07-23 23:15:00,5.38162,5.38208,5.37962,5.37995,195000000.0
2007-07-23 23:30:00,5.37977,5.38245,5.37923,5.38117,214000000.0
2007-07-23 23:45:00,5.38136,5.38282,5.38066,5.38229,219000000.0
2007-07-24 00:00:00,5.38289,5.38432,5.38137,5.38432,195000000.0
2007-07-24 00:15:00,5.38391,5.38434,5.38255,5.38307,191000000.0
2007-07-24 00:30:00,5.38443,5.38499,5.38304,5.38342,205000000.0
2007-07-24 00:45:00,5.3843,5.38524,5.38348,5.38396,189000000.0
2007-07-24 01:00:00,5.38492,5.38564,5.3833,5.38564,188000000.0
2007-07-24 01:15:00,5.38563,5.3863,5.38323,5.38466,192000000.0
2007-07-24 01:30:00,5.38445,5.38541,5.38261,5.38428,211000000.0
2007-07-24 01:45:00,5.38408,5.38623,5.38334,5.38495,196000000.0
2007-07-24 02:00:00,5.3845,5.38623,5.38211,5.38249,216000000.0
2007-07-24 02:15:00,5.38368,5.38492,5.37878,5.3806,203000000.0
2007-07-24 02:30:00,5.37938,5.38014,5.37516,5.37635,204000000.0
2007-07-24 02:45:00,5.37747,5.37768,5.37246,5.37358,200000000.0
2007-07-24 03:00:00,5.37428,5.37737,5.37221,5.37479,215000000.0
2007-07-24 03:15:00,5.37484,5.37574,5.37372,5.37536,183000000.0
2007-07-24 03:30:00,5.37485,5.37737,5.37418,5.37613,210000000.0
2007-07-24 03:45:00,5.37663,5.37808,5.37518,5.37598,190000000.0
2007-07-24 04:00:00,5.37654,5.37747,5.37429,5.3754,213000000.0
2007-07-24 04:15:00,5.37531,5.37756,5.37421,5.37421,172000000.0
2007-07-24 04:30:00,5.37482,5.37689,5.37338,5.37614,184000000.0
2007-07-24 04:45:00,5.37488,5.37734,5.37413,5.37629,199000000.0
2007-07-24 05:00:00,5.37453,5.37993,5.37381,5.37884,193000000.0
2007-07-24 05:15:00,5.3791,5.38024,5.37748,5.37916,212000000.0
2007-07-24 05:30:00,5.37703,5.37877,5.37653,5.37669,215000000.0
2007-07-24 05:45:00,5.37768,5.3789,5.37673,5.37784,209000000.0
2007-07-24 06:00:00,5.378,5.37821,5.37505,5.37557,231000000.0
2007-07-24 06:15:00,5.37548,5.37769,5.37465,5.37615,208000000.0
2007-07-24 06:30:00,5.37571,5.3785,5.37544,5.37613,201000000.0
2007-07-24 06:45:00,5.3756,5.37907,5.37523,5.3771,189000000.0
2007-07-24 07:00:00,5.37834,5.37976,5.37655,5.37887,199000000.0
2007-07-24 07:15:00,5.37942,5.37942,5.37523,5.37677,234000000.0
2007-07-24 07:30:00,5.37636,5.37747,5.37335,5.37423,179000000.0
2007-07-24 07:45:00,5.37404,5.37719,5.37202,5.37699,188000000.0
2007-07-24 08:00:00,5.37667,5.37766,5.37519,5.37759,196000000.0
2007-07-24 08:15:00,5.37747,5.37863,5.37571,5.37684,179000000.0
2007-07-24 08:30:00,5.37622,5.37929,5.3756,5.37719,176000000.0
2007-07-24 08:45:00,5.37632,5.37941,5.37591,5.37833,227000000.0
2007-07-24 09:00:00,5.37871,5.38215,5.37731,5.3812,195000000.0
2007-07-24 09:15:00,5.38094,5.38269,5.37893,5.38136,214000000.0
2007-07-24 09:30:00,5.38179,5.38262,5.37852,5.38086,228000000.0
2007-07-24 09:45:00,5.38044,5.38386,5.3795,5.38131,218000000.0
2007-07-24 10:00:00,5.38235,5.38295,5.37716,5.37847,195000000.0
2007-07-24 10:15:00,5.37817,5.3802,5.37672,5.37868,194000000.0
2007-07-24 10:30:00,5.37974,5.38047,5.37689,5.3773,191000000.0
2007-07-24 10:45:00,5.37792,5.37991,5.37692,5.37946,176000000.0
2007-07-24 11:00:00,5.37937,5.38044,5.3777,5.38025,199000000.0
2007-07-24 11:15:00,5.37857,5.38069,5.37781,5.37876,203000000.0
2007-07-24 11:30:00,5.37971,5.38014,5.37751,5.37964,198000000.0
2007-07-24 11:45:00,5.37818,5.38017,5.37802,5.37905,182000000.0
2007-07-24 12:00:00,5.38005,5.38016,5.37756,5.37933,187000000.0
2007-07-24 12:15:00,5.37947,5.38345,5.37846,5.38287,183000000.0
2007-07-24 12:30:00,5.38272,5.38315,5.37856,5.38141,195000000.0
2007-07-24 12:45:00,5.38084,5.38241,5.37987,5.38081,193000000.0
2007-07-24 13:00:00,5.38097,5.38267,5.3788,5.38114,237000000.0
2007-07-24 13:15:00,5.38321,5.38321,5.3785,5.37998,203000000.0
2007-07-24 13:30:00,5.38043,5.38144,5.37098,5.37299,175000000.0
2007-07-24 13:45:00,5.37347,5.37633,5.37176,5.37312,181000000.0
2007-07-24 14:00:00,5.37284,5.37332,5.36869,5.37323,188000000.0
2007-07-24 14:15:00,5.37315,5.37367,5.37001,5.37147,193000000.0
2007-07-24 14:30:00,5.37059,5.3716,5.36551,5.37078,200000000.0
2007-07-24 14:45:00,5.37057,5.37219,5.36843,5.37184,187000000.0
2007-07-24 15:00:00,5.37141,5.37234,5.36884,5.37067,205000000.0
2007-07-24 15:15:00,5.37037,5.3734,5.36904,5.37287,198000000.0
2007-07-24 15:30:00,5.37144,5.37402,5.37066,5.37301,182000000.0
2007-07-24 15:45:00,5.3729,5.37352,5.36981,5.3699,230000000.0
2007-07-24 16:00:00,5.37206,5.37394,5.37032,5.37218,195000000.0
2007-07-24 16:15:00,5.37204,5.37332,5.37052,5.37178,182000000.0
2007-07-24 16:30:00,5.37232,5.37425,5.37061,5.37332,217000000.0
2007-07-24 16:45:00,5.37338,5.37632,5.37227,5.3756,177000000.0
2007-07-24 17:00:00,5.37667,5.37827,5.37549,5.37702,192000000.0
2007-07-24 17:15:00,5.37624,5.37752,5.3748,5.3765,188000000.0
2007-07-24 17:30:00,5.37565,5.37782,5.37492,5.37631,203000000.0
2007-07-24 17:45:00,5.37699,5.37741,5.375,5.37681,212000000.0
2007-07-24 18:00:00,5.37673,5.37777,5.37549,5.37734,203000000.0
2007-07-24 18:15:00,5.37618,5.38003,5.37618,5.37896,191000000.0
2007-07-24 18:30:00,5.37946,5.3814,5.37754,5.37789,208000000.0
2007-07-24 18:45:00,5.38012,5.38123,5.37816,5.37895,200000000.0
2007-07-24 19:00:00,5.37919,5.37922,5.37619,5.37806,214000000.0
2007-07-24 19:15:00,5.37808,5.37879,5.37633,5.37728,195000000.0
2007-07-24 19:30:00,5.37751,5.37925,5.37649,5.37898,199000000.0
2007-07-24 19:45:00,5.37887,5.37955,5.3752,5.37599,209000000.0
2007-07-24 20:00:00,5.37695,5.3776,5.37425,5.3748,198000000.0
2007-07-24 20:15:00,5.37528,5.37595,5.37335,5.37383,192000000.0
2007-07-24 20:30:00,5.37535,5.37674,5.37374,5.37568,218000000.0
2007-07-24 20:45:00,5.37444,5.37632,5.37347,5.37503,194000000.0
2007-07-24 21:00:00,5.37336,5.37554,5.37288,5.37303,200000000.0
2007-07-24 21:15:00,5.3741,5.37603,5.37302,5.37583,178000000.0
2007-07-24 21:30:00,5.37526,5.37989,5.37491,5.37918,212000000.0
2007-07-24 21:45:00,5.37928,5.38049,5.37744,5.37957,196000000.0
2007-07-24 22:00:00,5.37879,5.38056,5.37675,5.37804,210000000.0
2007-07-24 22:15:00,5.37734,5.37869,5.37621,5.37753,201000000.0
2007-07-24 22:30:00,5.37811,5.37846,5.37589,5.37641,179000000.0
2007-07-24 22:45:00,5.37747,5.37769,5.37529,5.37556,202000000.0
2007-07-24 23:00:00,5.37602,5.3778,5.37398,5.37526,194000000.0
2007-07-24 23:15:00,5.37475,5.37768,5.37343,5.37394,195000000.0
2007-07-24 23:30:00,5.37716,5.37766,5.372,5.37234,214000000.0
2007-07-24 23:45:00,5.37194,5.37739,5.37186,5.37437,219000000.0
2007-07-25 00:00:00,5.37526,5.37655,5.37306,5.37386,195000000.0
2007-07-25 00:15:00,5.37399,5.37693,5.37375,5.3742,191000000.0
2007-07-25 00:30:00,5.3743,5.37666,5.37341,5.37526,205000000.0
2007-07-25 00:45:00,5.37595,5.3769,5.37261,5.37596,189000000.0
2007-07-25 01:00:00,5.37511,5.37724,5.37277,5.37579,188000000.0
2007-07-25 01:15:00,5.37623,5.37721,5.37475,5.37565,192000000.0
2007-07-25 01:30:00,5.37647,5.37765,5.37509,5.37765,211000000.0
2007-07-25 01:45:00,5.37748,5.37823,5.37589,5.37732,196000000.0
2007-07-25 02:00:00,5.37817,5.38051,5.37705,5.37968,216000000.0
2007-07-25 02:15:00,5.38032,5.38194,5.37897,5.38136,203000000.0
2007-07-25 02:30:00,5.38114,5.38175,5.37954,5.38063,204000000.0
2007-07-25 02:45:00,5.3809,5.38471,5.3804,5.38408,200000000.0
2007-07-25 03:00:00,5.38441,5.38567,5.38161,5.38353,215000000.0
2007-07-25 03:15:00,5.38388,5.38511,5.38174,5.38263,183000000.0
2007-07-25 03:30:00,5.38235,5.38337,5.37963,5.38198,210000000.0
2007-07-25 03:45:00,5.38123,5.38268,5.37915,5.38105,190000000.0
2007-07-25 04:00:00,5.38108,5.38432,5.37987,5.38421,213000000.0
2007-07-25 04:15:00,5.38455,5.385,5.38114,5.38248,172000000.0
2007-07-25 04:30:00,5.3821,5.38325,5.37966,5.38168,184000000.0
2007-07-25 04:45:00,5.38183,5.38326,5.37977,5.3814,199000000.0
2007-07-25 05:00:00,5.38156,5.38302,5.37985,5.38251,193000000.0
2007-07-25 05:15:00,5.38161,5.38535,5.3812,5.38327,212000000.0
2007-07-25 05:30:00,5.38177,5.38541,5.38124,5.38356,215000000.0
2007-07-25 05:45:00,5.38332,5.38355,5.38047,5.38316,209000000.0
2007-07-25 06:00:00,5.38155,5.38324,5.38012,5.38151,231000000.0
2007-07-25 06:15:00,5.38116,5.38263,5.37981,5.38065,208000000.0
2007-07-25 06:30:00,5.38045,5.3828,5.38018,5.3818,201000000.0
2007-07-25 06:45:00,5.38244,5.38271,5.37934,5.38035,189000000.0
2007-07-25 07:00:00,5.38041,5.38274,5.37898,5.38063,199000000.0
2007-07-25 07:15:00,5.38092,5.38214,5.37778,5.37951,234000000.0
2007-07-25 07:30:00,5.37872,5.37986,5.37501,5.37785,179000000.0
2007-07-25 07:45:00,5.37755,5.37998,5.37419,5.37998,188000000.0
2007-07-25 08:00:00,5.37951,5.38225,5.37765,5.3816,196000000.0
2007-07-25 08:15:00,5.3822,5.38557,5.38047,5.38256,179000000.0
2007-07-25 08:30:00,5.38281,5.3834,5.37925,5.37931,176000000.0
2007-07-25 08:45:00,5.38061,5.38478,5.37949,5.38466,227000000.0
2007-07-25 09:00:00,5.38402,5.38443,5.38146,5.38443,195000000.0
2007-07-25 09:15:00,5.38451,5.39389,5.3831,5.39246,214000000.0
2007-07-25 09:30:00,5.39318,5.39505,5.38903,5.39131,228000000.0
2007-07-25 09:45:00,5.39155,5.40043,5.39055,5.39738,218000000.0
2007-07-25 10:00:00,5.39633,5.39941,5.39415,5.39719,195000000.0
2007-07-25 10:15:00,5.39678,5.39821,5.39467,5.39538,194000000.0
2007-07-25 10:30:00,5.39491,5.40266,5.39435,5.40208,191000000.0
2007-07-25 10:45:00,5.40391,5.41105,5.40124,5.41014,176000000.0
2007-07-25 11:00:00,5.41166,5.41325,5.40753,5.40909,199000000.0
2007-07-25 11:15:00,5.40879,5.41179,5.40693,5.40952,203000000.0
2007-07-25 11:30:00,5.40923,5.40979,5.40675,5.40745,198000000.0
2007-07-25 11:45:00,5.40799,5.40976,5.40553,5.40976,182000000.0
2007-07-25 12:00:00,5.40815,5.41093,5.4078,5.41036,187000000.0
2007-07-25 12:15:00,5.41098,5.41289,5.40967,5.41228,183000000.0
2007-07-25 12:30:00,5.41228,5.41584,5.41042,5.41258,195000000.0
2007-07-25 12:45:00,5.41288,5.41456,5.4097,5.41456,193000000.0
2007-07-25 13:00:00,5.41433,5.41433,5.40814,5.41114,237000000.0
2007-07-25 13:15:00,5.41051,5.41219,5.40817,5.41069,203000000.0
2007-07-25 13:30:00,5.41011,5.41223,5.40942,5.41002,175000000.0
2007-07-25 13:45:00,5.41137,5.41178,5.40839,5.40954,181000000.0
2007-07-25 14:00:00,5.40936,5.40973,5.40545,5.40832,188000000.0
2007-07-25 14:15:00,5.40677,5.40912,5.40456,5.4077,193000000.0
2007-07-25 14:30:00,5.40822,5.40976,5.4057,5.40902,200000000.0
2007-07-25 14:45:00,5.40894,5.41155,5.40804,5.4093,187000000.0
2007-07-25 15:00:00,5.41111,5.41184,5.40794,5.4081,205000000.0
2007-07-25 15:15:00,5.40909,5.41088,5.40682,5.41007,198000000.0
2007-07-25 15:30:00,5.41104,5.41448,5.40879,5.41233,182000000.0
2007-07-25 15:45:00,5.41287,5.41573,5.4115,5.41323,230000000.0
2007-07-25 16:00:00,5.41377,5.42067,5.41059,5.41883,195000000.0
2007-07-25 16:15:00,5.41906,5.42143,5.41691,5.41861,182000000.0
2007-07-25 16:30:00,5.41738,5.42203,5.41559,5.42203,217000000.0
2007-07-25 16:45:00,5.42006,5.4239,5.41488,5.42325,177000000.0
2007-07-25 17:00:00,5.42401,5.42426,5.41483,5.42263,192000000.0
2007-07-25 17:15:00,5.42484,5.42598,5.4176,5.42269,188000000.0
2007-07-25 17:30:00,5.42244,5.42386,5.41891,5.4224,203000000.0
2007-07-25 17:45:00,5.42321,5.42363,5.4194,5.42129,212000000.0
2007-07-25 18:00:00,5.42186,5.42194,5.41772,5.42142,203000000.0
2007-07-25 18:15:00,5.42113,5.42151,5.41818,5.42016,191000000.0
2007-07-25 18:30:00,5.41977,5.42074,5.41797,5.4191,208000000.0
2007-07-25 18:45:00,5.41956,5.42061,5.41834,5.41913,200000000.0
2007-07-25 19:00:00,5.41986,5.42092,5.41845,5.41969,214000000.0
2007-07-25 19:15:00,5.42091,5.42296,5.41963,5.42173,195000000.0
2007-07-25 19:30:00,5.42144,5.42388,5.42088,5.42309,199000000.0
2007-07-25 19:45:00,5.42207,5.42297,5.42027,5.42254,209000000.0
2007-07-25 20:00:00,5.42282,5.42282,5.42041,5.42255,198000000.0
2007-07-25 20:15:00,5.42173,5.42239,5.41867,5.41972,192000000.0
2007-07-25 20:30:00,5.41948,5.42013,5.4178,5.41991,218000000.0
2007-07-25 20:45:00,5.41918,5.4227,5.41796,5.42077,194000000.0
2007-07-25 21:00:00,5.42194,5.42254,5.41843,5.41935,200000000.0
2007-07-25 21:15:00,5.41948,5.42024,5.41749,5.41869,178000000.0
2007-07-25 21:30:00,5.41788,5.41941,5.41666,5.41856,212000000.0
2007-07-25 21:45:00,5.41901,5.42034,5.41767,5.41804,196000000.0
2007-07-25 22:00:00,5.41875,5.41996,5.41697,5.41697,210000000.0
2007-07-25 22:15:00,5.41723,5.42056,5.41712,5.41939,201000000.0
2007-07-25 22:30:00,5.41884,5.41973,5.41455,5.41602,179000000.0
2007-07-25 22:45:00,5.41617,5.41784,5.41515,5.41738,202000000.0
2007-07-25 23:00:00,5.4151,5.41699,5.41459,5.4152,194000000.0
2007-07-25 23:15:00,5.41566,5.41586,5.41416,5.41466,195000000.0
2007-07-25 23:30:00,5.41529,5.41704,5.41295,5.41529,214000000.0
2007-07-25 23:45:00,5.41457,5.41601,5.41281,5.41499,219000000.0
2007-07-26 00:00:00,5.41478,5.41693,5.41375,5.41538,195000000.0
2007-07-26 00:15:00,5.41518,5.41601,5.41372,5.41437,191000000.0
2007-07-26 00:30:00,5.4144,5.41621,5.41364,5.41471,205000000.0
2007-07-26 00:45:00,5.41593,5.41666,5.41451,5.41597,189000000.0
2007-07-26 01:00:00,5.4152,5.41619,5.41339,5.4134,188000000.0
2007-07-26 01:15:00,5.41443,5.41482,5.41269,5.41371,192000000.0
2007-07-26 01:30:00,5.41399,5.41551,5.41275,5.41401,211000000.0
2007-07-26 01:45:00,5.41451,5.4169,5.41321,5.4165,196000000.0
2007-07-26 02:00:00,5.41581,5.41939,5.41541,5.41799,216000000.0
2007-07-26 02:15:00,5.41787,5.41926,5.41608,5.41662,203000000.0
2007-07-26 02:30:00,5.4181,5.41987,5.4166,5.41888,204000000.0
2007-07-26 02:45:00,5.41884,5.42202,5.41788,5.42084,200000000.0
2007-07-26 03:00:00,5.42218,5.42297,5.41927,5.42048,215000000.0
2007-07-26 03:15:00,5.42148,5.42219,5.4186,5.41977,183000000.0
2007-07-26 03:30:00,5.41939,5.42131,5.41758,5.41988,210000000.0
2007-07-26 03:45:00,5.42039,5.42085,5.41844,5.41963,190000000.0
2007-07-26 04:00:00,5.41914,5.42106,5.41901,5.42007,213000000.0
2007-07-26 04:15:00,5.41977,5.42106,5.41883,5.4201,172000000.0
2007-07-26 04:30:00,5.42078,5.42217,5.41971,5.42107,184000000.0
2007-07-26 04:45:00,5.42187,5.42292,5.42021,5.42223,199000000.0
2007-07-26 05:00:00,5.42279,5.42321,5.4205,5.42134,193000000.0
2007-07-26 05:15:00,5.42109,5.42217,5.41927,5.42211,212000000.0
2007-07-26 05:30:00,5.42071,5.42264,5.4198,5.42111,215000000.0
2007-07-26 05:45:00,5.4211,5.42308,5.42013,5.42207,209000000.0
2007-07-26 06:00:00,5.42306,5.42306,5.42028,5.4214,231000000.0
2007-07-26 06:15:00,5.42222,5.42311,5.42066,5.4212,208000000.0
2007-07-26 06:30:00,5.42142,5.42326,5.41934,5.4195,201000000.0
2007-07-26 06:45:00,5.42019,5.42151,5.41905,5.42098,189000000.0
2007-07-26 07:00:00,5.42026,5.42187,5.41905,5.42019,199000000.0
2007-07-26 07:15:00,5.42034,5.42133,5.41769,5.42036,234000000.0
2007-07-26 07:30:00,5.42082,5.42082,5.41503,5.41696,179000000.0
2007-07-26 07:45:00,5.41576,5.41851,5.41062,5.41652,188000000.0
2007-07-26 08:00:00,5.41684,5.42251,5.41544,5.4212,196000000.0
2007-07-26 08:15:00,5.4198,5.42214,5.41899,5.4219,179000000.0
2007-07-26 08:30:00,5.42149,5.42149,5.41568,5.41778,176000000.0
2007-07-26 08:45:00,5.4176,5.42203,5.41667,5.41997,227000000.0
2007-07-26 09:00:00,5.42066,5.42143,5.41787,5.42048,195000000.0
2007-07-26 09:15:00,5.4204,5.42074,5.41702,5.41986,214000000.0
2007-07-26 09:30:00,5.41814,5.42048,5.41695,5.41927,228000000.0
2007-07-26 09:45:00,5.41945,5.42022,5.41682,5.41826,218000000.0
2007-07-26 10:00:00,5.41774,5.41974,5.41473,5.41652,195000000.0
2007-07-26 10:15:00,5.4176,5.41887,5.41559,5.41559,194000000.0
2007-07-26 10:30:00,5.41746,5.41815,5.41346,5.4177,191000000.0
2007-07-26 10:45:00,5.41686,5.42046,5.41598,5.4193,176000000.0
2007-07-26 11:00:00,5.41937,5.41968,5.41627,5.41687,199000000.0
2007-07-26 11:15:00,5.41558,5.418,5.41434,5.41454,203000000.0
2007-07-26 11:30:00,5.41541,5.41764,5.41296,5.4167,198000000.0
2007-07-26 11:45:00,5.41524,5.41718,5.41462,5.41562,182000000.0
2007-07-26 12:00:00,5.41467,5.4168,5.41306,5.41662,187000000.0
2007-07-26 12:15:00,5.41659,5.41663,5.41394,5.41595,183000000.0
2007-07-26 12:30:00,5.41617,5.4202,5.41523,5.41858,195000000.0
2007-07-26 12:45:00,5.41774,5.42002,5.41502,5.41751,193000000.0
2007-07-26 13:00:00,5.41874,5.42084,5.41609,5.42084,237000000.0
2007-07-26 13:15:00,5.42093,5.42609,5.41968,5.42609,203000000.0
2007-07-26 13:30:00,5.42516,5.42837,5.42306,5.42575,175000000.0
2007-07-26 13:45:00,5.42555,5.42586,5.42167,5.42395,181000000.0
2007-07-26 14:00:00,5.4227,5.42384,5.41682,5.41773,188000000.0
2007-07-26 14:15:00,5.41766,5.41874,5.413,5.41415,193000000.0
2007-07-26 14:30:00,5.41565,5.4183,5.41421,5.41619,200000000.0
2007-07-26 14:45:00,5.41683,5.41856,5.4147,5.4181,187000000.0
2007-07-26 15:00:00,5.41635,5.41957,5.41347,5.41957,205000000.0
2007-07-26 15:15:00,5.41862,5.41941,5.41414,5.41886,198000000.0
2007-07-26 15:30:00,5.41884,5.42226,5.41569,5.42025,182000000.0
2007-07-26 15:45:00,5.41877,5.42205,5.41552,5.41579,230000000.0
2007-07-26 16:00:00,5.41643,5.41971,5.40944,5.41492,195000000.0
2007-07-26 16:15:00,5.4139,5.4163,5.40934,5.41462,182000000.0
2007-07-26 16:30:00,5.41512,5.41615,5.41311,5.41536,217000000.0
2007-07-26 16:45:00,5.41415,5.4173,5.41143,5.41599,177000000.0
2007-07-26 17:00:00,5.41706,5.41996,5.41335,5.41848,192000000.0
2007-07-26 17:15:00,5.41839,5.42007,5.41459,5.41848,188000000.0
2007-07-26 17:30:00,5.41849,5.41931,5.41289,5.41553,203000000.0
2007-07-26 17:45:00,5.4164,5.41877,5.41152,5.41465,212000000.0
2007-07-26 18:00:00,5.41417,5.41715,5.4122,5.41511,203000000.0
2007-07-26 18:15:00,5.41465,5.41501,5.39943,5.40044,191000000.0
2007-07-26 18:30:00,5.40193,5.40497,5.39751,5.40053,208000000.0
2007-07-26 18:45:00,5.40046,5.40385,5.39862,5.40256,200000000.0
2007-07-26 19:00:00,5.40201,5.40561,5.40118,5.40484,214000000.0
2007-07-26 19:15:00,5.40429,5.40794,5.4022,5.40384,195000000.0
2007-07-26 19:30:00,5.40452,5.4055,5.40165,5.40401,199000000.0
2007-07-26 19:45:00,5.40403,5.40444,5.40158,5.40243,209000000.0
2007-07-26 20:00:00,5.40261,5.40512,5.40227,5.40267,198000000.0
2007-07-26 20:15:00,5.40355,5.40772,5.40239,5.40642,192000000.0
2007-07-26 20:30:00,5.40748,5.40769,5.40338,5.40548,218000000.0
2007-07-26 20:45:00,5.40604,5.40997,5.40451,5.40798,194000000.0
2007-07-26 21:00:00,5.40984,5.41014,5.40665,5.40813,200000000.0
2007-07-26 21:15:00,5.40815,5.40955,5.40517,5.4062,178000000.0
2007-07-26 21:30:00,5.40585,5.4099,5.4057,5.40804,212000000.0
2007-07-26 21:45:00,5.40826,5.41004,5.40705,5.40882,196000000.0
2007-07-26 22:00:00,5.4079,5.40929,5.40708,5.40712,210000000.0
2007-07-26 22:15:00,5.40818,5.40929,5.40671,5.40756,201000000.0
2007-07-26 22:30:00,5.40681,5.40927,5.40607,5.40816,179000000.0
2007-07-26 22:45:00,5.40814,5.40924,5.40566,5.40749,202000000.0
2007-07-26 23:00:00,5.40633,5.4091,5.40513,5.40649,194000000.0
2007-07-26 23:15:00,5.40646,5.40918,5.40625,5.40814,195000000.0
2007-07-26 23:30:00,5.40816,5.4106,5.40535,5.40845,214000000.0
2007-07-26 23:45:00,5.40761,5.4108,5.40752,5.40795,219000000.0
2007-07-27 00:00:00,5.40855,5.41048,5.40692,5.40817,195000000.0
2007-07-27 00:15:00,5.40662,5.40865,5.40503,5.40513,191000000.0
2007-07-27 00:30:00,5.40632,5.40854,5.40417,5.40639,205000000.0
2007-07-27 00:45:00,5.40686,5.40844,5.40504,5.40542,189000000.0
2007-07-27 01:00:00,5.4054,5.40935,5.40483,5.40692,188000000.0
2007-07-27 01:15:00,5.40639,5.40902,5.40544,5.40703,192000000.0
2007-07-27 01:30:00,5.40786,5.4089,5.40623,5.40784,211000000.0
2007-07-27 01:45:00,5.40737,5.40737,5.40322,5.40514,196000000.0
2007-07-27 02:00:00,5.404,5.40851,5.40356,5.40446,216000000.0
2007-07-27 02:15:00,5.40639,5.40895,5.40431,5.40855,203000000.0
2007-07-27 02:30:00,5.4085,5.40883,5.40455,5.40694,204000000.0
2007-07-27 02:45:00,5.40689,5.40863,5.40583,5.40737,200000000.0
2007-07-27 03:00:00,5.40715,5.40822,5.4047,5.40739,215000000.0
2007-07-27 03:15:00,5.40554,5.41027,5.40554,5.40928,183000000.0
2007-07-27 03:30:00,5.40941,5.41004,5.40735,5.40933,210000000.0
2007-07-27 03:45:00,5.40995,5.41063,5.40736,5.40809,190000000.0
2007-07-27 04:00:00,5.40907,5.40999,5.40694,5.40849,213000000.0
2007-07-27 04:15:00,5.40979,5.41035,5.40746,5.40907,172000000.0
2007-07-27 04:30:00,5.40985,5.40985,5.40641,5.40797,184000000.0
2007-07-27 04:45:00,5.40824,5.40907,5.40579,5.4073,199000000.0
2007-07-27 05:00:00,5.40783,5.40818,5.40621,5.40696,193000000.0
2007-07-27 05:15:00,5.40811,5.40845,5.40547,5.40605,212000000.0
2007-07-27 05:30:00,5.40514,5.40912,5.40514,5.40752,215000000.0
2007-07-27 05:45:00,5.40734,5.40873,5.40615,5.40753,209000000.0
2007-07-27 06:00:00,5.40751,5.40969,5.40694,5.40969,231000000.0
2007-07-27 06:15:00,5.40865,5.41027,5.40771,5.40835,208000000.0
2007-07-27 06:30:00,5.40895,5.40917,5.40537,5.40638,201000000.0
2007-07-27 06:45:00,5.40712,5.40928,5.40543,5.40647,189000000.0
2007-07-27 07:00:00,5.40671,5.40941,5.40625,5.40713,199000000.0
2007-07-27 07:15:00,5.40683,5.40798,5.40566,5.40771,234000000.0
2007-07-27 07:30:00,5.40739,5.41439,5.40574,5.40694,179000000.0
2007-07-27 07:45:00,5.41006,5.41406,5.40799,5.41158,188000000.0
2007-07-27 08:00:00,5.41118,5.41624,5.40873,5.41567,196000000.0
2007-07-27 08:15:00,5.41513,5.42007,5.41391,5.41643,179000000.0
2007-07-27 08:30:00,5.41655,5.41738,5.41235,5.41442,176000000.0
2007-07-27 08:45:00,5.41483,5.4165,5.41129,5.41499,227000000.0
2007-07-27 09:00:00,5.41412,5.41774,5.41334,5.41709,195000000.0
2007-07-27 09:15:00,5.41834,5.42446,5.41588,5.42394,214000000.0
2007-07-27 09:30:00,5.42378,5.42844,5.42036,5.4209,228000000.0
2007-07-27 09:45:00,5.42175,5.42321,5.41997,5.42267,218000000.0
2007-07-27 10:00:00,5.42255,5.42549,5.42131,5.42522,195000000.0
2007-07-27 10:15:00,5.42548,5.4272,5.42238,5.42393,194000000.0
2007-07-27 10:30:00,5.42393,5.43285,5.42074,5.43225,191000000.0
2007-07-27 10:45:00,5.43397,5.44057,5.43102,5.43524,176000000.0
2007-07-27 11:00:00,5.43505,5.4398,5.43421,5.43751,199000000.0
2007-07-27 11:15:00,5.43878,5.4428,5.43702,5.44083,203000000.0
2007-07-27 11:30:00,5.44055,5.44257,5.43631,5.43852,198000000.0
2007-07-27 11:45:00,5.43802,5.44269,5.43622,5.4408,182000000.0
2007-07-27 12:00:00,5.44047,5.44765,5.43851,5.44065,187000000.0
2007-07-27 12:15:00,5.44207,5.4481,5.43912,5.4481,183000000.0
2007-07-27 12:30:00,5.44755,5.45039,5.44507,5.44901,195000000.0
2007-07-27 12:45:00,5.4495,5.45024,5.44242,5.44391,193000000.0
2007-07-27 13:00:00,5.44447,5.45004,5.44295,5.44805,237000000.0
2007-07-27 13:15:00,5.44653,5.44998,5.44446,5.4494,203000000.0
2007-07-27 13:30:00,5.44843,5.4509,5.44767,5.4509,175000000.0
2007-07-27 13:45:00,5.45121,5.45129,5.44713,5.44914,181000000.0
2007-07-27 14:00:00,5.4486,5.44939,5.44429,5.44507,188000000.0
2007-07-27 14:15:00,5.44599,5.44729,5.4434,5.44658,193000000.0
2007-07-27 14:30:00,5.4467,5.44743,5.43924,5.44477,200000000.0
2007-07-27 14:45:00,5.439,5.44543,5.43859,5.44184,187000000.0
2007-07-27 15:00:00,5.44222,5.44486,5.43885,5.44011,205000000.0
2007-07-27 15:15:00,5.44091,5.44337,5.43834,5.4419,198000000.0
2007-07-27 15:30:00,5.44019,5.445,5.43949,5.44243,182000000.0
2007-07-27 15:45:00,5.44345,5.44497,5.44055,5.44305,230000000.0
2007-07-27 16:00:00,5.44334,5.44601,5.44051,5.4425,195000000.0
2007-07-27 16:15:00,5.44482,5.44482,5.44078,5.44145,182000000.0
2007-07-27 16:30:00,5.44242,5.4429,5.43907,5.44124,217000000.0
2007-07-27 16:45:00,5.44021,5.44368,5.43795,5.4424,177000000.0
2007-07-27 17:00:00,5.44202,5.44693,5.44133,5.44251,192000000.0
2007-07-27 17:15:00,5.44265,5.44544,5.44107,5.4429,188000000.0
2007-07-27 17:30:00,5.44277,5.44462,5.4414,5.44414,203000000.0
2007-07-27 17:45:00,5.44315,5.44686,5.44186,5.44625,212000000.0
2007-07-27 18:00:00,5.44664,5.45109,5.44466,5.45065,203000000.0
2007-07-27 18:15:00,5.4509,5.45317,5.44779,5.4488,191000000.0
2007-07-27 18:30:00,5.44762,5.45287,5.44651,5.44989,208000000.0
2007-07-27 18:45:00,5.44776,5.45099,5.44626,5.45017,200000000.0
2007-07-27 19:00:00,5.45058,5.45115,5.44764,5.44951,214000000.0
2007-07-27 19:15:00,5.44807,5.44878,5.44584,5.4475,195000000.0
2007-07-27 19:30:00,5.44894,5.4497,5.4463,5.44813,199000000.0
2007-07-27 19:45:00,5.44685,5.44765,5.44454,5.44491,209000000.0
2007-07-27 20:00:00,5.44609,5.4464,5.44328,5.44493,198000000.0
2007-07-27 20:15:00,5.44552,5.44674,5.44337,5.44595,192000000.0
2007-07-27 20:30:00,5.44535,5.44745,5.44408,5.44495,218000000.0
2007-07-27 20:45:00,5.44588,5.44749,5.44336,5.44625,194000000.0
2007-07-27 21:00:00,5.44552,5.44646,5.44323,5.44638,200000000.0
2007-07-27 21:15:00,5.44606,5.44662,5.44441,5.44582,178000000.0
2007-07-27 21:30:00,5.44624,5.44811,5.44549,5.44721,212000000.0
2007-07-27 21:45:00,5.44793,5.44992,5.44567,5.44946,196000000.0
2007-07-27 22:00:00,5.44989,5.4501,5.44731,5.44972,210000000.0
2007-07-27 22:15:00,5.45097,5.45207,5.44885,5.45122,201000000.0
2007-07-27 22:30:00,5.45126,5.45265,5.44924,5.45083,179000000.0
2007-07-27 22:45:00,5.45112,5.45402,5.44962,5.45065,202000000.0
2007-07-30 02:00:00,5.45164,5.45164,5.44762,5.44864,196000000.0
2007-07-30 02:15:00,5.4489,5.45126,5.44783,5.45026,211000000.0
2007-07-30 02:30:00,5.45081,5.45522,5.45007,5.45411,192000000.0
2007-07-30 02:45:00,5.45431,5.45487,5.4515,5.45293,188000000.0
2007-07-30 03:00:00,5.4541,5.45637,5.45221,5.45342,189000000.0
2007-07-30 03:15:00,5.45398,5.45583,5.45171,5.45353,205000000.0
2007-07-30 03:30:00,5.45379,5.45512,5.45217,5.45332,191000000.0
2007-07-30 03:45:00,5.45333,5.45472,5.45217,5.45326,195000000.0
2007-07-30 04:00:00,5.45423,5.45484,5.45196,5.45299,219000000.0
2007-07-30 04:15:00,5.45325,5.45389,5.45131,5.45261,214000000.0
2007-07-30 04:30:00,5.45267,5.45359,5.45081,5.45275,195000000.0
2007-07-30 04:45:00,5.45261,5.45375,5.45046,5.45081,194000000.0
2007-07-30 05:00:00,5.45057,5.45072,5.44796,5.45052,202000000.0
2007-07-30 05:15:00,5.45024,5.45163,5.44904,5.45063,179000000.0
2007-07-30 05:30:00,5.45111,5.45205,5.44967,5.4517,201000000.0
2007-07-30 05:45:00,5.45081,5.45158,5.44935,5.45082,210000000.0
2007-07-30 06:00:00,5.4514,5.45173,5.44868,5.4493,196000000.0
2007-07-30 06:15:00,5.4492,5.45438,5.44854,5.45166,212000000.0
2007-07-30 06:30:00,5.45231,5.45312,5.45008,5.45058,178000000.0
2007-07-30 06:45:00,5.45071,5.45162,5.44894,5.44894,200000000.0
2007-07-30 07:00:00,5.45021,5.45099,5.44758,5.44811,194000000.0
2007-07-30 07:15:00,5.44802,5.44977,5.44535,5.44703,218000000.0
2007-07-30 07:30:00,5.44788,5.45006,5.44575,5.44981,192000000.0
2007-07-30 07:45:00,5.44802,5.4511,5.44516,5.44699,198000000.0
2007-07-30 08:00:00,5.44795,5.45023,5.44635,5.44879,209000000.0
2007-07-30 08:15:00,5.44789,5.44953,5.44501,5.44823,199000000.0
2007-07-30 08:30:00,5.44849,5.44977,5.4441,5.44684,195000000.0
2007-07-30 08:45:00,5.44658,5.44764,5.4431,5.44728,214000000.0
2007-07-30 09:00:00,5.4465,5.44766,5.44262,5.44763,200000000.0
2007-07-30 09:15:00,5.44712,5.44754,5.44087,5.44332,208000000.0
2007-07-30 09:30:00,5.44231,5.44353,5.43598,5.43775,191000000.0
2007-07-30 09:45:00,5.43812,5.44006,5.4357,5.43759,203000000.0
2007-07-30 10:00:00,5.43679,5.44314,5.43652,5.44226,212000000.0
2007-07-30 10:15:00,5.44196,5.44242,5.43783,5.43834,203000000.0
2007-07-30 10:30:00,5.43953,5.43993,5.43758,5.43907,188000000.0
2007-07-30 10:45:00,5.43979,5.44017,5.43553,5.43553,192000000.0
2007-07-30 11:00:00,5.4362,5.43863,5.43589,5.43672,177000000.0
2007-07-30 11:15:00,5.4379,5.43899,5.43567,5.43729,217000000.0
2007-07-30 11:30:00,5.43586,5.43763,5.43327,5.435,182000000.0
2007-07-30 11:45:00,5.43488,5.43719,5.43254,5.43256,195000000.0
2007-07-30 12:00:00,5.43367,5.43825,5.4323,5.43633,230000000.0
2007-07-30 12:15:00,5.4367,5.4384,5.43574,5.43764,182000000.0
2007-07-30 12:30:00,5.43685,5.43909,5.43557,5.43784,198000000.0
2007-07-30 12:45:00,5.43824,5.43932,5.4355,5.43748,205000000.0
2007-07-30 13:00:00,5.43636,5.43803,5.43365,5.43608,187000000.0
2007-07-30 13:15:00,5.43648,5.43726,5.43435,5.43638,200000000.0
2007-07-30 13:30:00,5.43648,5.43932,5.43545,5.43796,193000000.0
2007-07-30 13:45:00,5.43769,5.44135,5.43749,5.43931,188000000.0
2007-07-30 14:00:00,5.43836,5.44069,5.43619,5.44042,181000000.0
2007-07-30 14:15:00,5.44015,5.44116,5.43577,5.43577,175000000.0
2007-07-30 14:30:00,5.43736,5.4411,5.43658,5.44015,203000000.0
2007-07-30 14:45:00,5.43951,5.44032,5.43373,5.43547,237000000.0
2007-07-30 15:00:00,5.43479,5.43547,5.42992,5.43271,193000000.0
2007-07-30 15:15:00,5.43354,5.43531,5.4302,5.43332,195000000.0
2007-07-30 15:30:00,5.4336,5.43506,5.43089,5.43506,183000000.0
2007-07-30 15:45:00,5.43382,5.43592,5.43096,5.43212,187000000.0
2007-07-30 16:00:00,5.43382,5.43454,5.4306,5.43218,182000000.0
2007-07-30 16:15:00,5.43304,5.43352,5.42918,5.43029,198000000.0
2007-07-30 16:30:00,5.43054,5.43334,5.42842,5.43169,203000000.0
2007-07-30 16:45:00,5.4324,5.43283,5.43003,5.43097,199000000.0
2007-07-30 17:00:00,5.43187,5.43532,5.43121,5.43342,176000000.0
2007-07-30 17:15:00,5.43461,5.43537,5.43083,5.43386,191000000.0
2007-07-30 17:30:00,5.43457,5.4352,5.43157,5.43488,194000000.0
2007-07-30 17:45:00,5.43534,5.43534,5.43163,5.43342,195000000.0
2007-07-30 18:00:00,5.43267,5.43466,5.43193,5.43326,218000000.0
2007-07-30 18:15:00,5.4339,5.43458,5.43221,5.43343,228000000.0
2007-07-30 18:30:00,5.4334,5.43468,5.43185,5.43379,214000000.0
2007-07-30 18:45:00,5.43304,5.43358,5.42907,5.43146,195000000.0
2007-07-30 19:00:00,5.43225,5.43353,5.42956,5.43272,227000000.0
2007-07-30 19:15:00,5.43207,5.43426,5.4315,5.4327,176000000.0
2007-07-30 19:30:00,5.43246,5.4344,5.43077,5.43161,179000000.0
2007-07-30 19:45:00,5.43231,5.43318,5.42888,5.42968,196000000.0
2007-07-30 20:00:00,5.42973,5.42973,5.42727,5.42809,188000000.0
2007-07-30 20:15:00,5.42803,5.42995,5.42737,5.4283,179000000.0
2007-07-30 20:30:00,5.43036,5.43084,5.42853,5.42911,234000000.0
2007-07-30 20:45:00,5.42928,5.4307,5.42788,5.4291,199000000.0
2007-07-30 21:00:00,5.42952,5.43018,5.4251,5.42721,189000000.0
2007-07-30 21:15:00,5.42627,5.42727,5.42212,5.42348,201000000.0
2007-07-30 21:30:00,5.42311,5.42771,5.42221,5.4258,208000000.0
2007-07-30 21:45:00,5.42698,5.42954,5.42626,5.42753,231000000.0
2007-07-30 22:00:00,5.42731,5.42911,5.42639,5.42732,209000000.0
2007-07-30 22:15:00,5.42843,5.42891,5.42669,5.42755,215000000.0
2007-07-30 22:30:00,5.42792,5.42833,5.42565,5.42743,212000000.0
2007-07-30 22:45:00,5.42674,5.42737,5.42489,5.42519,193000000.0
2007-07-30 23:00:00,5.42588,5.42908,5.42463,5.42834,199000000.0
2007-07-30 23:15:00,5.42816,5.42887,5.42574,5.42581,184000000.0
2007-07-30 23:30:00,5.42638,5.4277,5.42532,5.42684,172000000.0
2007-07-30 23:45:00,5.42651,5.42831,5.42514,5.42514,213000000.0
2007-07-31 00:00:00,5.42671,5.42675,5.41674,5.41767,190000000.0
2007-07-31 00:15:00,5.41889,5.4217,5.41749,5.42161,210000000.0
2007-07-31 00:30:00,5.42168,5.42301,5.42031,5.42202,183000000.0
2007-07-31 00:45:00,5.42144,5.42308,5.42009,5.42009,215000000.0
2007-07-31 01:00:00,5.42142,5.42209,5.41448,5.416,200000000.0
2007-07-31 01:15:00,5.41586,5.41699,5.41377,5.41543,204000000.0
2007-07-31 01:30:00,5.41604,5.41799,5.41481,5.41622,203000000.0
2007-07-31 01:45:00,5.4171,5.41804,5.41524,5.4164,216000000.0
2007-07-31 02:00:00,5.41684,5.42154,5.41551,5.41995,196000000.0
2007-07-31 02:15:00,5.42006,5.42136,5.4178,5.4178,211000000.0
2007-07-31 02:30:00,5.4176,5.41991,5.41684,5.41984,192000000.0
2007-07-31 02:45:00,5.41859,5.42137,5.4182,5.4194,188000000.0
2007-07-31 03:00:00,5.41982,5.42006,5.4164,5.4198,189000000.0
2007-07-31 03:15:00,5.4184,5.421,5.41809,5.42009,205000000.0
2007-07-31 03:30:00,5.4197,5.42175,5.419,5.42095,191000000.0
2007-07-31 03:45:00,5.42079,5.42161,5.41923,5.42031,195000000.0
2007-07-31 04:00:00,5.42145,5.42154,5.41914,5.42002,219000000.0
2007-07-31 04:15:00,5.41967,5.42047,5.41739,5.41928,214000000.0
2007-07-31 04:30:00,5.41914,5.42009,5.41764,5.41789,195000000.0
2007-07-31 04:45:00,5.41888,5.41942,5.41608,5.41712,194000000.0
2007-07-31 05:00:00,5.41737,5.41844,5.41437,5.41577,202000000.0
2007-07-31 05:15:00,5.41665,5.41847,5.41553,5.41668,179000000.0
2007-07-31 05:30:00,5.41717,5.41874,5.41547,5.41695,201000000.0
2007-07-31 05:45:00,5.41734,5.41946,5.41676,5.41763,210000000.0
2007-07-31 06:00:00,5.41757,5.42168,5.41757,5.4213,196000000.0
2007-07-31 06:15:00,5.42157,5.42179,5.41917,5.41996,212000000.0
2007-07-31 06:30:00,5.42037,5.42147,5.41816,5.41865,178000000.0
2007-07-31 06:45:00,5.41838,5.42239,5.41808,5.42189,200000000.0
2007-07-31 07:00:00,5.42076,5.42503,5.41857,5.42465,194000000.0
2007-07-31 07:15:00,5.42387,5.42707,5.42245,5.42294,218000000.0
2007-07-31 07:30:00,5.42315,5.43297,5.4231,5.42731,192000000.0
2007-07-31 07:45:00,5.4264,5.42687,5.42401,5.42548,198000000.0
2007-07-31 08:00:00,5.42629,5.42704,5.42407,5.42535,209000000.0
2007-07-31 08:15:00,5.42554,5.42609,5.42009,5.42435,199000000.0
2007-07-31 08:30:00,5.42357,5.42507,5.42196,5.42243,195000000.0
2007-07-31 08:45:00,5.42472,5.42639,5.42195,5.42406,214000000.0
2007-07-31 09:00:00,5.42446,5.42661,5.4223,5.42513,200000000.0
2007-07-31 09:15:00,5.42512,5.42621,5.42319,5.42433,208000000.0
2007-07-31 09:30:00,5.42425,5.42627,5.4223,5.425,191000000.0
2007-07-31 09:45:00,5.4245,5.425,5.42115,5.42235,203000000.0
2007-07-31 10:00:00,5.42326,5.42347,5.4207,5.42158,212000000.0
2007-07-31 10:15:00,5.4211,5.42277,5.42017,5.4212,203000000.0
2007-07-31 10:30:00,5.42202,5.42357,5.42079,5.42185,188000000.0
2007-07-31 10:45:00,5.42279,5.42422,5.42062,5.42219,192000000.0
2007-07-31 11:00:00,5.42182,5.42536,5.42067,5.4227,177000000.0
2007-07-31 11:15:00,5.42216,5.42446,5.42122,5.4237,217000000.0
2007-07-31 11:30:00,5.42426,5.42611,5.42232,5.42421,182000000.0
2007-07-31 11:45:00,5.42439,5.42439,5.42073,5.42222,195000000.0
2007-07-31 12:00:00,5.42287,5.42543,5.42154,5.42459,230000000.0
2007-07-31 12:15:00,5.42499,5.42554,5.42262,5.42302,182000000.0
2007-07-31 12:30:00,5.42488,5.42665,5.42331,5.42546,198000000.0
2007-07-31 12:45:00,5.42601,5.42805,5.42449,5.4266,205000000.0
2007-07-31 13:00:00,5.42632,5.42756,5.42466,5.42558,187000000.0
2007-07-31 13:15:00,5.42536,5.42598,5.42125,5.42125,200000000.0
2007-07-31 13:30:00,5.42188,5.42288,5.4205,5.42152,193000000.0
2007-07-31 13:45:00,5.42095,5.4239,5.42094,5.42321,188000000.0
2007-07-31 14:00:00,5.4225,5.42337,5.41978,5.42291,181000000.0
2007-07-31 14:15:00,5.42191,5.42261,5.41647,5.41792,175000000.0
2007-07-31 14:30:00,5.41702,5.42197,5.41572,5.4201,203000000.0
2007-07-31 14:45:00,5.42158,5.42358,5.41897,5.4207,237000000.0
2007-07-31 15:00:00,5.42095,5.42543,5.41973,5.42359,193000000.0
2007-07-31 15:15:00,5.42485,5.42507,5.42112,5.42332,195000000.0
2007-07-31 15:30:00,5.42306,5.4236,5.41819,5.42038,183000000.0
2007-07-31 15:45:00,5.42138,5.42325,5.41906,5.4226,187000000.0
2007-07-31 16:00:00,5.42197,5.42771,5.42187,5.42403,182000000.0
2007-07-31 16:15:00,5.42616,5.43107,5.42528,5.42881,198000000.0
2007-07-31 16:30:00,5.42925,5.42959,5.42445,5.4251,203000000.0
2007-07-31 16:45:00,5.42572,5.43051,5.42491,5.42814,199000000.0
2007-07-31 17:00:00,5.42936,5.42952,5.4225,5.4246,176000000.0
2007-07-31 17:15:00,5.42442,5.42724,5.42251,5.42664,191000000.0
2007-07-31 17:30:00,5.42681,5.42792,5.42431,5.42558,194000000.0
2007-07-31 17:45:00,5.4252,5.42558,5.42067,5.421,195000000.0
2007-07-31 18:00:00,5.41934,5.42268,5.41844,5.42196,218000000.0
2007-07-31 18:15:00,5.42047,5.42339,5.42007,5.42007,228000000.0
2007-07-31 18:30:00,5.42199,5.42424,5.42009,5.42254,214000000.0
2007-07-31 18:45:00,5.42214,5.42781,5.42095,5.42662,195000000.0
2007-07-31 19:00:00,5.42743,5.42794,5.42366,5.425,227000000.0
2007-07-31 19:15:00,5.42601,5.42682,5.42461,5.42555,176000000.0
2007-07-31 19:30:00,5.42497,5.42866,5.42472,5.42767,179000000.0
2007-07-31 19:45:00,5.42858,5.43047,5.42675,5.42852,196000000.0
2007-07-31 20:00:00,5.42932,5.43091,5.4266,5.42775,188000000.0
2007-07-31 20:15:00,5.42779,5.42949,5.42662,5.42862,179000000.0
2007-07-31 20:30:00,5.42904,5.43294,5.42812,5.43108,234000000.0
2007-07-31 20:45:00,5.43229,5.43251,5.42802,5.42802,199000000.0
2007-07-31 21:00:00,5.42899,5.43124,5.42748,5.42974,189000000.0
2007-07-31 21:15:00,5.4307,5.43162,5.42894,5.43108,201000000.0
2007-07-31 21:30:00,5.43027,5.43171,5.42868,5.43029,208000000.0
2007-07-31 21:45:00,5.43,5.43297,5.42888,5.43297,231000000.0
2007-07-31 22:00:00,5.4323,5.43313,5.4308,5.43202,209000000.0
2007-07-31 22:15:00,5.4318,5.43274,5.43054,5.43138,215000000.0
2007-07-31 22:30:00,5.43205,5.4331,5.43037,5.43051,212000000.0
2007-07-31 22:45:00,5.43138,5.43223,5.42653,5.4312,193000000.0
2007-07-31 23:00:00,5.43056,5.4327,5.43046,5.4327,199000000.0
2007-07-31 23:15:00,5.43219,5.43624,5.43144,5.43561,184000000.0
2007-07-31 23:30:00,5.43597,5.43613,5.43304,5.43445,172000000.0
2007-07-31 23:45:00,5.43407,5.43508,5.43185,5.4331,213000000.0
2007-08-01 00:00:00,5.43245,5.43412,5.43169,5.43346,190000000.0
2007-08-01 00:15:00,5.43404,5.4351,5.43179,5.43192,210000000.0
2007-08-01 00:30:00,5.4326,5.43534,5.43177,5.43468,183000000.0
2007-08-01 00:45:00,5.43403,5.43672,5.43343,5.43516,215000000.0
2007-08-01 01:00:00,5.43642,5.43807,5.43359,5.43634,200000000.0
2007-08-01 01:15:00,5.43587,5.43774,5.43493,5.43673,204000000.0
2007-08-01 01:30:00,5.43667,5.43747,5.43478,5.43576,203000000.0
2007-08-01 01:45:00,5.43585,5.43726,5.43439,5.43496,216000000.0
2007-08-01 02:00:00,5.43449,5.43765,5.43449,5.43686,196000000.0
2007-08-01 02:15:00,5.43614,5.43837,5.43555,5.43745,211000000.0
2007-08-01 02:30:00,5.43699,5.44065,5.43667,5.43918,192000000.0
2007-08-01 02:45:00,5.4395,5.44311,5.43668,5.44227,188000000.0
2007-08-01 03:00:00,5.44247,5.44321,5.43646,5.44086,189000000.0
2007-08-01 03:15:00,5.43687,5.44216,5.43687,5.44112,205000000.0
2007-08-01 03:30:00,5.441,5.44218,5.43616,5.43977,191000000.0
2007-08-01 03:45:00,5.44035,5.44162,5.43625,5.43706,195000000.0
2007-08-01 04:00:00,5.43742,5.43891,5.43625,5.4382,219000000.0
2007-08-01 04:15:00,5.43859,5.43939,5.43496,5.43536,214000000.0
2007-08-01 04:30:00,5.43588,5.43802,5.4351,5.43676,195000000.0
2007-08-01 04:45:00,5.43641,5.44108,5.43525,5.43682,194000000.0
2007-08-01 05:00:00,5.43685,5.44102,5.43603,5.43712,202000000.0
2007-08-01 05:15:00,5.43676,5.44104,5.43648,5.43988,179000000.0
2007-08-01 05:30:00,5.43963,5.44214,5.43816,5.44002,201000000.0
2007-08-01 05:45:00,5.43924,5.44102,5.43732,5.43956,210000000.0
2007-08-01 06:00:00,5.43983,5.44207,5.43934,5.44051,196000000.0
2007-08-01 06:15:00,5.44125,5.44387,5.44019,5.44329,212000000.0
2007-08-01 06:30:00,5.44212,5.44428,5.44137,5.44376,178000000.0
2007-08-01 06:45:00,5.44366,5.44391,5.44097,5.44191,200000000.0
2007-08-01 07:00:00,5.44148,5.44442,5.44148,5.44291,194000000.0
2007-08-01 07:15:00,5.44216,5.44714,5.44213,5.44536,218000000.0
2007-08-01 07:30:00,5.44716,5.44716,5.44228,5.44534,192000000.0
2007-08-01 07:45:00,5.44451,5.44749,5.44268,5.44506,198000000.0
2007-08-01 08:00:00,5.44367,5.44783,5.43952,5.44173,209000000.0
2007-08-01 08:15:00,5.44151,5.4477,5.44088,5.44558,199000000.0
2007-08-01 08:30:00,5.44515,5.44689,5.44186,5.44364,195000000.0
2007-08-01 08:45:00,5.4444,5.44632,5.44149,5.4419,214000000.0
2007-08-01 09:00:00,5.44283,5.44611,5.44007,5.44298,200000000.0
2007-08-01 09:15:00,5.44299,5.44374,5.43905,5.44101,208000000.0
2007-08-01 09:30:00,5.44056,5.44249,5.43915,5.44103,191000000.0
2007-08-01 09:45:00,5.44202,5.4442,5.44059,5.44317,203000000.0
2007-08-01 10:00:00,5.44342,5.44543,5.44143,5.44532,212000000.0
2007-08-01 10:15:00,5.44417,5.44747,5.44248,5.44389,203000000.0
2007-08-01 10:30:00,5.44371,5.44901,5.44165,5.4488,188000000.0
2007-08-01 10:45:00,5.44848,5.45007,5.44507,5.4461,192000000.0
2007-08-01 11:00:00,5.44601,5.44837,5.44294,5.44407,177000000.0
2007-08-01 11:15:00,5.44468,5.44518,5.44214,5.44508,217000000.0
2007-08-01 11:30:00,5.44397,5.44582,5.44098,5.4428,182000000.0
2007-08-01 11:45:00,5.44282,5.44301,5.43595,5.43905,195000000.0
2007-08-01 12:00:00,5.43934,5.44215,5.43651,5.44084,230000000.0
2007-08-01 12:15:00,5.44079,5.44272,5.43854,5.44097,182000000.0
2007-08-01 12:30:00,5.44085,5.44241,5.43897,5.44076,198000000.0
2007-08-01 12:45:00,5.4397,5.44258,5.43951,5.44173,205000000.0
2007-08-01 13:00:00,5.44029,5.44476,5.43978,5.44381,187000000.0
2007-08-01 13:15:00,5.44387,5.44521,5.43822,5.43973,200000000.0
2007-08-01 13:30:00,5.43982,5.44269,5.4373,5.44161,193000000.0
2007-08-01 13:45:00,5.43822,5.44385,5.4375,5.44191,188000000.0
2007-08-01 14:00:00,5.44212,5.44244,5.43734,5.43857,181000000.0
2007-08-01 14:15:00,5.43972,5.43972,5.43316,5.43512,175000000.0
2007-08-01 14:30:00,5.43557,5.4367,5.42661,5.42795,203000000.0
2007-08-01 14:45:00,5.42761,5.43314,5.42658,5.43111,237000000.0
2007-08-01 15:00:00,5.42988,5.43104,5.42707,5.42907,193000000.0
2007-08-01 15:15:00,5.428,5.42927,5.42613,5.42762,195000000.0
2007-08-01 15:30:00,5.42784,5.42975,5.4248,5.42754,183000000.0
2007-08-01 15:45:00,5.42893,5.43025,5.42591,5.42693,187000000.0
2007-08-01 16:00:00,5.42816,5.42925,5.42453,5.42473,182000000.0
2007-08-01 16:15:00,5.42583,5.42739,5.42114,5.42227,198000000.0
2007-08-01 16:30:00,5.42374,5.42576,5.42153,5.42386,203000000.0
2007-08-01 16:45:00,5.4255,5.43406,5.42331,5.4333,199000000.0
2007-08-01 17:00:00,5.43539,5.4367,5.4278,5.43142,176000000.0
2007-08-01 17:15:00,5.43158,5.43507,5.43086,5.43361,191000000.0
2007-08-01 17:30:00,5.43373,5.43613,5.43121,5.4322,194000000.0
2007-08-01 17:45:00,5.43298,5.43677,5.43142,5.43258,195000000.0
2007-08-01 18:00:00,5.43253,5.43665,5.43253,5.4342,218000000.0
2007-08-01 18:15:00,5.43399,5.43758,5.43298,5.43568,228000000.0
2007-08-01 18:30:00,5.43668,5.43881,5.43489,5.438,214000000.0
2007-08-01 18:45:00,5.4369,5.4381,5.43516,5.43693,195000000.0
2007-08-01 19:00:00,5.43683,5.43965,5.43524,5.4387,227000000.0
2007-08-01 19:15:00,5.43859,5.44579,5.43859,5.44209,176000000.0
2007-08-01 19:30:00,5.44238,5.44247,5.43989,5.44115,179000000.0
2007-08-01 19:45:00,5.44143,5.4424,5.43978,5.44064,196000000.0
2007-08-01 20:00:00,5.44156,5.4419,5.4397,5.44143,188000000.0
2007-08-01 20:15:00,5.44101,5.44241,5.43959,5.44095,179000000.0
2007-08-01 20:30:00,5.44073,5.44122,5.43896,5.44033,234000000.0
2007-08-01 20:45:00,5.4412,5.44255,5.44001,5.44145,199000000.0
2007-08-01 21:00:00,5.44195,5.44393,5.44114,5.44301,189000000.0
2007-08-01 21:15:00,5.44302,5.44339,5.43964,5.44051,201000000.0
2007-08-01 21:30:00,5.44075,5.44234,5.43903,5.44031,208000000.0
2007-08-01 21:45:00,5.43921,5.44164,5.43561,5.43586,231000000.0
2007-08-01 22:00:00,5.43662,5.4396,5.43579,5.4396,209000000.0
2007-08-01 22:15:00,5.43831,5.44086,5.43701,5.43993,215000000.0
2007-08-01 22:30:00,5.4403,5.44078,5.43449,5.43764,212000000.0
2007-08-01 22:45:00,5.43799,5.4391,5.43458,5.43825,193000000.0
2007-08-01 23:00:00,5.43764,5.44007,5.43445,5.43599,199000000.0
2007-08-01 23:15:00,5.43587,5.43774,5.43509,5.43545,184000000.0
2007-08-01 23:30:00,5.43501,5.43594,5.43067,5.43211,172000000.0
2007-08-01 23:45:00,5.43107,5.43503,5.43107,5.4334,213000000.0
2007-08-02 00:00:00,5.43382,5.43675,5.43329,5.43422,190000000.0
2007-08-02 00:15:00,5.43452,5.43499,5.43136,5.43198,210000000.0
2007-08-02 00:30:00,5.43181,5.4346,5.43093,5.43318,183000000.0
2007-08-02 00:45:00,5.43441,5.43593,5.4336,5.43422,215000000.0
2007-08-02 01:00:00,5.43414,5.43772,5.43328,5.43639,200000000.0
2007-08-02 01:15:00,5.43688,5.43841,5.43502,5.43724,204000000.0
2007-08-02 01:30:00,5.43838,5.44041,5.43672,5.43862,203000000.0
2007-08-02 01:45:00,5.43869,5.44061,5.43719,5.43848,216000000.0
2007-08-02 02:00:00,5.43826,5.44182,5.43786,5.44175,196000000.0
2007-08-02 02:15:00,5.44143,5.44262,5.43917,5.44035,211000000.0
2007-08-02 02:30:00,5.44129,5.44198,5.43906,5.44133,192000000.0
2007-08-02 02:45:00,5.44105,5.4436,5.43973,5.44235,188000000.0
2007-08-02 03:00:00,5.44313,5.44405,5.44086,5.44315,189000000.0
2007-08-02 03:15:00,5.44348,5.44431,5.44182,5.44367,205000000.0
2007-08-02 03:30:00,5.44313,5.44385,5.44061,5.44145,191000000.0
2007-08-02 03:45:00,5.44184,5.44334,5.44016,5.44125,195000000.0
2007-08-02 04:00:00,5.441,5.44278,5.43999,5.44075,219000000.0
2007-08-02 04:15:00,5.44016,5.442,5.43867,5.4395,214000000.0
2007-08-02 04:30:00,5.43996,5.44127,5.43807,5.43953,195000000.0
2007-08-02 04:45:00,5.44054,5.44111,5.43602,5.43615,194000000.0
2007-08-02 05:00:00,5.43749,5.43879,5.43621,5.43755,202000000.0
2007-08-02 05:15:00,5.43796,5.44025,5.43641,5.44007,179000000.0
2007-08-02 05:30:00,5.44054,5.44456,5.43792,5.44305,201000000.0
2007-08-02 05:45:00,5.44393,5.44431,5.43979,5.44129,210000000.0
2007-08-02 06:00:00,5.44074,5.44188,5.43864,5.44002,196000000.0
2007-08-02 06:15:00,5.44104,5.44448,5.43963,5.44309,212000000.0
2007-08-02 06:30:00,5.44224,5.44434,5.4401,5.44153,178000000.0
2007-08-02 06:45:00,5.44197,5.4439,5.43845,5.44022,200000000.0
2007-08-02 07:00:00,5.43959,5.44145,5.4386,5.44052,194000000.0
2007-08-02 07:15:00,5.43977,5.44153,5.43744,5.44056,218000000.0
2007-08-02 07:30:00,5.44079,5.44083,5.43162,5.43855,192000000.0
2007-08-02 07:45:00,5.43914,5.44177,5.43738,5.43899,198000000.0
2007-08-02 08:00:00,5.43953,5.4419,5.43757,5.43894,209000000.0
2007-08-02 08:15:00,5.43932,5.43979,5.43525,5.43804,199000000.0
2007-08-02 08:30:00,5.43637,5.43846,5.43521,5.43632,195000000.0
2007-08-02 08:45:00,5.4351,5.43757,5.43431,5.43714,214000000.0
2007-08-02 09:00:00,5.43701,5.4411,5.43584,5.43905,200000000.0
2007-08-02 09:15:00,5.43911,5.44182,5.43705,5.44013,208000000.0
2007-08-02 09:30:00,5.44022,5.44079,5.4381,5.43902,191000000.0
2007-08-02 09:45:00,5.44036,5.44045,5.43761,5.43827,203000000.0
2007-08-02 10:00:00,5.43901,5.44172,5.43784,5.43879,212000000.0
2007-08-02 10:15:00,5.43902,5.43956,5.43697,5.43852,203000000.0
2007-08-02 10:30:00,5.43891,5.44081,5.437,5.43938,188000000.0
2007-08-02 10:45:00,5.43848,5.44017,5.43751,5.43946,192000000.0
2007-08-02 11:00:00,5.43893,5.44052,5.43598,5.43968,177000000.0
2007-08-02 11:15:00,5.43857,5.44119,5.43849,5.44108,217000000.0
2007-08-02 11:30:00,5.44113,5.44351,5.43976,5.44282,182000000.0
2007-08-02 11:45:00,5.44168,5.4434,5.43974,5.44123,195000000.0
2007-08-02 12:00:00,5.44092,5.44137,5.43724,5.4384,230000000.0
2007-08-02 12:15:00,5.4383,5.44027,5.43766,5.43803,182000000.0
2007-08-02 12:30:00,5.43953,5.44031,5.43814,5.43872,198000000.0
2007-08-02 12:45:00,5.43873,5.43984,5.43728,5.43956,205000000.0
2007-08-02 13:00:00,5.43897,5.43964,5.43624,5.43703,187000000.0
2007-08-02 13:15:00,5.43735,5.43843,5.435,5.43598,200000000.0
2007-08-02 13:30:00,5.43687,5.43824,5.43538,5.43578,193000000.0
2007-08-02 13:45:00,5.43732,5.44013,5.43607,5.43847,188000000.0
2007-08-02 14:00:00,5.44009,5.44028,5.43625,5.43837,181000000.0
2007-08-02 14:15:00,5.44008,5.44018,5.43746,5.43853,175000000.0
2007-08-02 14:30:00,5.43919,5.44258,5.43821,5.44071,203000000.0
2007-08-02 14:45:00,5.44136,5.44157,5.43772,5.43934,237000000.0
2007-08-02 15:00:00,5.43916,5.44239,5.43547,5.44214,193000000.0
2007-08-02 15:15:00,5.4413,5.44515,5.43922,5.44515,195000000.0
2007-08-02 15:30:00,5.44483,5.44552,5.43841,5.44029,183000000.0
2007-08-02 15:45:00,5.44076,5.44192,5.43821,5.44003,187000000.0
2007-08-02 16:00:00,5.43993,5.44146,5.4377,5.43963,182000000.0
2007-08-02 16:15:00,5.44081,5.44154,5.43873,5.43956,198000000.0
2007-08-02 16:30:00,5.43965,5.44074,5.43552,5.43723,203000000.0
2007-08-02 16:45:00,5.4369,5.43881,5.43574,5.43709,199000000.0
2007-08-02 17:00:00,5.43592,5.44056,5.43592,5.43739,176000000.0
2007-08-02 17:15:00,5.43912,5.43913,5.43186,5.43329,191000000.0
2007-08-02 17:30:00,5.43353,5.43353,5.42672,5.42907,194000000.0
2007-08-02 17:45:00,5.42964,5.4309,5.42786,5.42931,195000000.0
2007-08-02 18:00:00,5.42966,5.42993,5.42365,5.42531,218000000.0
2007-08-02 18:15:00,5.42318,5.42758,5.42318,5.42626,228000000.0
2007-08-02 18:30:00,5.42767,5.42832,5.42554,5.42719,214000000.0
2007-08-02 18:45:00,5.42603,5.42855,5.42542,5.42649,195000000.0
2007-08-02 19:00:00,5.42655,5.42966,5.42621,5.4296,227000000.0
2007-08-02 19:15:00,5.42851,5.42963,5.42704,5.42842,176000000.0
2007-08-02 19:30:00,5.42815,5.42919,5.42272,5.42555,179000000.0
2007-08-02 19:45:00,5.42669,5.43007,5.42566,5.42729,196000000.0
2007-08-02 20:00:00,5.42685,5.42809,5.42526,5.42617,188000000.0
2007-08-02 20:15:00,5.42756,5.43018,5.42622,5.42951,179000000.0
2007-08-02 20:30:00,5.42918,5.4312,5.42745,5.42763,234000000.0
2007-08-02 20:45:00,5.42882,5.4299,5.42702,5.42883,199000000.0
2007-08-02 21:00:00,5.4283,5.42999,5.42678,5.42683,189000000.0
2007-08-02 21:15:00,5.42646,5.42844,5.42552,5.42552,201000000.0
2007-08-02 21:30:00,5.42671,5.42999,5.42428,5.42618,208000000.0
2007-08-02 21:45:00,5.42705,5.42705,5.42422,5.42658,231000000.0
2007-08-02 22:00:00,5.42517,5.42923,5.42383,5.42495,209000000.0
2007-08-02 22:15:00,5.42537,5.42695,5.42404,5.42516,215000000.0
2007-08-02 22:30:00,5.42548,5.42585,5.42346,5.42459,212000000.0
2007-08-02 22:45:00,5.42481,5.42542,5.42301,5.42401,193000000.0
2007-08-02 23:00:00,5.42407,5.42518,5.4228,5.42499,199000000.0
2007-08-02 23:15:00,5.42525,5.42675,5.42448,5.42507,184000000.0
2007-08-02 23:30:00,5.42527,5.42629,5.42356,5.42493,172000000.0
2007-08-02 23:45:00,5.42451,5.42575,5.42295,5.42418,213000000.0
2007-08-03 00:00:00,5.42549,5.42652,5.42463,5.42504,190000000.0
2007-08-03 00:15:00,5.42574,5.42661,5.42425,5.42514,210000000.0
2007-08-03 00:30:00,5.42484,5.42584,5.42239,5.42271,183000000.0
2007-08-03 00:45:00,5.42304,5.42455,5.4221,5.42372,215000000.0
2007-08-03 01:00:00,5.42276,5.42615,5.42276,5.42471,200000000.0
2007-08-03 01:15:00,5.42398,5.42621,5.42352,5.42542,204000000.0
2007-08-03 01:30:00,5.42589,5.42633,5.42352,5.42487,203000000.0
2007-08-03 01:45:00,5.42401,5.42481,5.42219,5.42324,216000000.0
2007-08-03 02:00:00,5.4228,5.42464,5.42178,5.4227,196000000.0
2007-08-03 02:15:00,5.42236,5.42475,5.41972,5.42395,211000000.0
2007-08-03 02:30:00,5.42389,5.42612,5.42257,5.42404,192000000.0
2007-08-03 02:45:00,5.42471,5.42627,5.42265,5.42531,188000000.0
2007-08-03 03:00:00,5.42477,5.42661,5.42377,5.42531,189000000.0
2007-08-03 03:15:00,5.42567,5.42585,5.42339,5.42501,205000000.0
2007-08-03 03:30:00,5.42553,5.42567,5.42339,5.42467,191000000.0
2007-08-03 03:45:00,5.42484,5.42535,5.42309,5.42372,195000000.0
2007-08-03 04:00:00,5.42414,5.42482,5.42212,5.42343,219000000.0
2007-08-03 04:15:00,5.42444,5.42465,5.42225,5.42441,214000000.0
2007-08-03 04:30:00,5.42435,5.42531,5.42285,5.42414,195000000.0
2007-08-03 04:45:00,5.4238,5.42549,5.42282,5.42478,194000000.0
2007-08-03 05:00:00,5.42542,5.42622,5.42375,5.42452,202000000.0
2007-08-03 05:15:00,5.42584,5.42584,5.42312,5.42402,179000000.0
2007-08-03 05:30:00,5.42365,5.42503,5.42187,5.42326,201000000.0
2007-08-03 05:45:00,5.42403,5.4248,5.42178,5.4231,210000000.0
2007-08-03 06:00:00,5.42245,5.42594,5.42197,5.42431,196000000.0
2007-08-03 06:15:00,5.42485,5.42581,5.42289,5.42289,212000000.0
2007-08-03 06:30:00,5.42301,5.42537,5.42175,5.42378,178000000.0
2007-08-03 06:45:00,5.42337,5.42403,5.42076,5.42245,200000000.0
2007-08-03 07:00:00,5.42245,5.42493,5.42142,5.42267,194000000.0
2007-08-03 07:15:00,5.42324,5.42528,5.42247,5.42355,218000000.0
2007-08-03 07:30:00,5.42318,5.42493,5.42206,5.42306,192000000.0
2007-08-03 07:45:00,5.42229,5.42433,5.42095,5.42411,198000000.0
2007-08-03 08:00:00,5.42338,5.42601,5.4225,5.42389,209000000.0
2007-08-03 08:15:00,5.42315,5.42571,5.42276,5.42392,199000000.0
2007-08-03 08:30:00,5.4245,5.42465,5.42196,5.42374,195000000.0
2007-08-03 08:45:00,5.42354,5.42432,5.42081,5.42253,214000000.0
2007-08-03 09:00:00,5.42359,5.4261,5.42266,5.42486,200000000.0
2007-08-03 09:15:00,5.42499,5.42787,5.42361,5.42787,208000000.0
2007-08-03 09:30:00,5.42822,5.42891,5.42568,5.42695,191000000.0
2007-08-03 09:45:00,5.42729,5.43293,5.42598,5.43037,203000000.0
2007-08-03 10:00:00,5.4295,5.43171,5.42833,5.42988,212000000.0
2007-08-03 10:15:00,5.42952,5.43014,5.42588,5.42657,203000000.0
2007-08-03 10:30:00,5.42686,5.42742,5.4247,5.42592,188000000.0
2007-08-03 10:45:00,5.4268,5.4276,5.42507,5.4268,192000000.0
2007-08-03 11:00:00,5.42756,5.42826,5.42569,5.4276,177000000.0
2007-08-03 11:15:00,5.42776,5.4283,5.42507,5.42675,217000000.0
2007-08-03 11:30:00,5.4263,5.42766,5.42483,5.4267,182000000.0
2007-08-03 11:45:00,5.42718,5.42977,5.42543,5.42803,195000000.0
2007-08-03 12:00:00,5.42741,5.42955,5.42695,5.42814,230000000.0
2007-08-03 12:15:00,5.42793,5.43056,5.42744,5.42819,182000000.0
2007-08-03 12:30:00,5.42955,5.42989,5.4276,5.42982,198000000.0
2007-08-03 12:45:00,5.42917,5.4299,5.42773,5.42818,205000000.0
2007-08-03 13:00:00,5.42966,5.42982,5.4273,5.42918,187000000.0
2007-08-03 13:15:00,5.42927,5.42974,5.42666,5.42948,200000000.0
2007-08-03 13:30:00,5.42951,5.43088,5.42753,5.4295,193000000.0
2007-08-03 13:45:00,5.43088,5.43088,5.42761,5.42927,188000000.0
2007-08-03 14:00:00,5.42954,5.42965,5.42741,5.42819,181000000.0
2007-08-03 14:15:00,5.42917,5.4296,5.42635,5.42792,175000000.0
2007-08-03 14:30:00,5.42811,5.42811,5.41753,5.42411,203000000.0
2007-08-03 14:45:00,5.42409,5.42596,5.41889,5.42437,237000000.0
2007-08-03 15:00:00,5.42257,5.42515,5.4154,5.41981,193000000.0
2007-08-03 15:15:00,5.41944,5.42066,5.41644,5.41758,195000000.0
2007-08-03 15:30:00,5.4183,5.41903,5.40801,5.41052,183000000.0
2007-08-03 15:45:00,5.41066,5.41112,5.40519,5.40846,187000000.0
2007-08-03 16:00:00,5.40751,5.41072,5.40647,5.40994,182000000.0
2007-08-03 16:15:00,5.41012,5.41033,5.39567,5.39761,198000000.0
2007-08-03 16:30:00,5.39743,5.40045,5.39486,5.39759,203000000.0
2007-08-03 16:45:00,5.39774,5.40087,5.39659,5.40045,199000000.0
2007-08-03 17:00:00,5.40075,5.40108,5.39633,5.3978,176000000.0
2007-08-03 17:15:00,5.39753,5.40019,5.3962,5.39765,191000000.0
2007-08-03 17:30:00,5.39838,5.39865,5.39017,5.39177,194000000.0
2007-08-03 17:45:00,5.39094,5.39787,5.39015,5.39251,195000000.0
2007-08-03 18:00:00,5.39366,5.39748,5.38836,5.39355,218000000.0
2007-08-03 18:15:00,5.3931,5.3977,5.39059,5.39407,228000000.0
2007-08-03 18:30:00,5.39262,5.39798,5.39063,5.39296,214000000.0
2007-08-03 18:45:00,5.39458,5.39831,5.39104,5.39138,195000000.0
2007-08-03 19:00:00,5.3931,5.3985,5.3917,5.39237,227000000.0
2007-08-03 19:15:00,5.39319,5.39853,5.3918,5.39192,176000000.0
2007-08-03 19:30:00,5.3989,5.40014,5.3906,5.39797,179000000.0
2007-08-03 19:45:00,5.39143,5.39903,5.39027,5.39275,196000000.0
2007-08-03 20:00:00,5.39152,5.39344,5.38936,5.38936,188000000.0
2007-08-03 20:15:00,5.38933,5.39276,5.38906,5.39072,179000000.0
2007-08-03 20:30:00,5.39093,5.39188,5.3876,5.38855,234000000.0
2007-08-03 20:45:00,5.38808,5.38948,5.38464,5.38581,199000000.0
2007-08-03 21:00:00,5.38557,5.38608,5.37873,5.38318,189000000.0
2007-08-03 21:15:00,5.38219,5.38553,5.38027,5.38162,201000000.0
2007-08-03 21:30:00,5.3812,5.38739,5.38055,5.38739,208000000.0
2007-08-03 21:45:00,5.38657,5.39374,5.3862,5.39056,231000000.0
2007-08-03 22:00:00,5.39184,5.39548,5.39087,5.39391,209000000.0
2007-08-03 22:15:00,5.39381,5.39613,5.39259,5.3942,215000000.0
2007-08-03 22:30:00,5.39453,5.39693,5.39361,5.39597,212000000.0
2007-08-03 22:45:00,5.39602,5.39682,5.39365,5.39617,193000000.0
2007-08-06 02:00:00,5.37912,5.38193,5.37841,5.37938,216000000.0
2007-08-06 02:15:00,5.38007,5.38372,5.37778,5.37894,203000000.0
2007-08-06 02:30:00,5.37949,5.38112,5.37789,5.37952,204000000.0
2007-08-06 02:45:00,5.3807,5.38188,5.37835,5.3811,200000000.0
2007-08-06 03:00:00,5.3809,5.38229,5.3786,5.38068,215000000.0
2007-08-06 03:15:00,5.38134,5.3815,5.37814,5.3807,183000000.0
2007-08-06 03:30:00,5.38113,5.38235,5.37926,5.38096,210000000.0
2007-08-06 03:45:00,5.38111,5.38274,5.37925,5.38167,190000000.0
2007-08-06 04:00:00,5.38225,5.38296,5.38065,5.38256,213000000.0
2007-08-06 04:15:00,5.38206,5.38351,5.38089,5.3824,172000000.0
2007-08-06 04:30:00,5.38243,5.384,5.38187,5.38293,184000000.0
2007-08-06 04:45:00,5.38339,5.38401,5.38174,5.38209,199000000.0
2007-08-06 05:00:00,5.38303,5.3834,5.38139,5.38268,193000000.0
2007-08-06 05:15:00,5.38288,5.38313,5.38063,5.3821,212000000.0
2007-08-06 05:30:00,5.38176,5.38215,5.37925,5.38029,215000000.0
2007-08-06 05:45:00,5.38056,5.38107,5.37877,5.38088,209000000.0
2007-08-06 06:00:00,5.38099,5.38174,5.379,5.38102,231000000.0
2007-08-06 06:15:00,5.38091,5.38206,5.37925,5.38047,208000000.0
2007-08-06 06:30:00,5.38034,5.38089,5.37818,5.37987,201000000.0
2007-08-06 06:45:00,5.37945,5.38198,5.37839,5.38012,189000000.0
2007-08-06 07:00:00,5.37979,5.38153,5.37877,5.37992,199000000.0
2007-08-06 07:15:00,5.37974,5.38175,5.37844,5.3811,234000000.0
2007-08-06 07:30:00,5.38077,5.38285,5.37953,5.38244,179000000.0
2007-08-06 07:45:00,5.38192,5.38362,5.38096,5.3817,188000000.0
2007-08-06 08:00:00,5.38148,5.38341,5.37808,5.37888,196000000.0
2007-08-06 08:15:00,5.37859,5.37959,5.3749,5.37691,179000000.0
2007-08-06 08:30:00,5.37675,5.37686,5.37107,5.37251,176000000.0
2007-08-06 08:45:00,5.3741,5.37515,5.37106,5.37373,227000000.0
2007-08-06 09:00:00,5.37304,5.378,5.37245,5.3775,195000000.0
2007-08-06 09:15:00,5.37722,5.38011,5.37471,5.37674,214000000.0
2007-08-06 09:30:00,5.37786,5.38146,5.3768,5.38076,228000000.0
2007-08-06 09:45:00,5.37972,5.38277,5.3776,5.38126,218000000.0
2007-08-06 10:00:00,5.38188,5.38188,5.37745,5.3792,195000000.0
2007-08-06 10:15:00,5.37824,5.38078,5.37802,5.37903,194000000.0
2007-08-06 10:30:00,5.37807,5.37972,5.37627,5.37799,191000000.0
2007-08-06 10:45:00,5.378,5.37826,5.37468,5.37696,176000000.0
2007-08-06 11:00:00,5.37811,5.37943,5.37619,5.37747,199000000.0
2007-08-06 11:15:00,5.3778,5.37877,5.37564,5.37597,203000000.0
2007-08-06 11:30:00,5.37727,5.37876,5.37595,5.37739,198000000.0
2007-08-06 11:45:00,5.37831,5.38069,5.37673,5.38029,182000000.0
2007-08-06 12:00:00,5.38037,5.38096,5.37685,5.37909,187000000.0
2007-08-06 12:15:00,5.37875,5.38548,5.37757,5.38288,183000000.0
2007-08-06 12:30:00,5.38248,5.38586,5.38204,5.38436,195000000.0
2007-08-06 12:45:00,5.38436,5.39021,5.38325,5.3893,193000000.0
2007-08-06 13:00:00,5.38968,5.38998,5.37987,5.38235,237000000.0
2007-08-06 13:15:00,5.38261,5.38351,5.37889,5.38113,203000000.0
2007-08-06 13:30:00,5.3808,5.38229,5.378,5.38098,175000000.0
2007-08-06 13:45:00,5.3785,5.38044,5.37761,5.38032,181000000.0
2007-08-06 14:00:00,5.38052,5.38151,5.37584,5.37875,188000000.0
2007-08-06 14:15:00,5.37932,5.38055,5.37718,5.38003,193000000.0
2007-08-06 14:30:00,5.37965,5.38246,5.37864,5.38102,200000000.0
2007-08-06 14:45:00,5.3814,5.38159,5.37903,5.38109,187000000.0
2007-08-06 15:00:00,5.38028,5.38228,5.37873,5.38106,205000000.0
2007-08-06 15:15:00,5.38123,5.38503,5.38002,5.38317,198000000.0
2007-08-06 15:30:00,5.38339,5.38542,5.38109,5.38427,182000000.0
2007-08-06 15:45:00,5.38566,5.38816,5.38232,5.38692,230000000.0
2007-08-06 16:00:00,5.38717,5.39052,5.38332,5.39047,195000000.0
2007-08-06 16:15:00,5.39116,5.39145,5.38465,5.38615,182000000.0
2007-08-06 16:30:00,5.38727,5.38727,5.38071,5.38259,217000000.0
2007-08-06 16:45:00,5.38236,5.38985,5.38089,5.38936,177000000.0
2007-08-06 17:00:00,5.38892,5.391,5.38745,5.38977,192000000.0
2007-08-06 17:15:00,5.38999,5.39043,5.38768,5.38894,188000000.0
2007-08-06 17:30:00,5.38786,5.39255,5.38721,5.39187,203000000.0
2007-08-06 17:45:00,5.39145,5.39315,5.38981,5.39071,212000000.0
2007-08-06 18:00:00,5.3909,5.39323,5.39021,5.39323,203000000.0
2007-08-06 18:15:00,5.39292,5.39377,5.38796,5.38883,191000000.0
2007-08-06 18:30:00,5.38966,5.39318,5.38794,5.39198,208000000.0
2007-08-06 18:45:00,5.39266,5.39419,5.38912,5.3914,200000000.0
2007-08-06 19:00:00,5.391,5.39237,5.38939,5.39076,214000000.0
2007-08-06 19:15:00,5.39003,5.39177,5.38921,5.39052,195000000.0
2007-08-06 19:30:00,5.39066,5.39257,5.38917,5.39176,199000000.0
2007-08-06 19:45:00,5.39086,5.3924,5.38952,5.39013,209000000.0
2007-08-06 20:00:00,5.39108,5.39262,5.38883,5.38988,198000000.0
2007-08-06 20:15:00,5.3895,5.39074,5.3886,5.39029,192000000.0
2007-08-06 20:30:00,5.39051,5.39074,5.38759,5.38859,218000000.0
2007-08-06 20:45:00,5.39062,5.39267,5.38668,5.38695,194000000.0
2007-08-06 21:00:00,5.38729,5.38917,5.3845,5.38917,200000000.0
2007-08-06 21:15:00,5.38961,5.3932,5.38781,5.39288,178000000.0
2007-08-06 21:30:00,5.39246,5.39321,5.38793,5.38981,212000000.0
2007-08-06 21:45:00,5.39106,5.39511,5.38959,5.39409,196000000.0
2007-08-06 22:00:00,5.39404,5.39454,5.39084,5.39214,210000000.0
2007-08-06 22:15:00,5.39097,5.39213,5.38984,5.39197,201000000.0
2007-08-06 22:30:00,5.39088,5.3919,5.38922,5.39078,179000000.0
2007-08-06 22:45:00,5.39018,5.39114,5.38847,5.39003,202000000.0
2007-08-06 23:00:00,5.38888,5.39064,5.38804,5.38864,194000000.0
2007-08-06 23:15:00,5.3893,5.39277,5.3881,5.39122,195000000.0
2007-08-06 23:30:00,5.39183,5.39288,5.39083,5.39165,214000000.0
2007-08-06 23:45:00,5.39133,5.39179,5.38722,5.38877,219000000.0
2007-08-07 00:00:00,5.38872,5.38962,5.38659,5.3886,195000000.0
2007-08-07 00:15:00,5.38803,5.38922,5.38681,5.38777,191000000.0
2007-08-07 00:30:00,5.38841,5.38887,5.38699,5.38742,205000000.0
2007-08-07 00:45:00,5.38801,5.38925,5.3859,5.38835,189000000.0
2007-08-07 01:00:00,5.3881,5.389,5.38424,5.385,188000000.0
2007-08-07 01:15:00,5.38518,5.38561,5.38153,5.38251,192000000.0
2007-08-07 01:30:00,5.38213,5.38345,5.38016,5.38189,211000000.0
2007-08-07 01:45:00,5.38201,5.38378,5.38029,5.38213,196000000.0
2007-08-07 02:00:00,5.38212,5.38471,5.38157,5.38354,216000000.0
2007-08-07 02:15:00,5.38372,5.38422,5.38185,5.38339,203000000.0
2007-08-07 02:30:00,5.38268,5.38543,5.38153,5.38272,204000000.0
2007-08-07 02:45:00,5.38295,5.38516,5.38173,5.38253,200000000.0
2007-08-07 03:00:00,5.38267,5.3838,5.38104,5.38198,215000000.0
2007-08-07 03:15:00,5.38227,5.38571,5.38169,5.3845,183000000.0
2007-08-07 03:30:00,5.3852,5.38778,5.38396,5.38712,210000000.0
2007-08-07 03:45:00,5.38644,5.38867,5.3839,5.38547,190000000.0
2007-08-07 04:00:00,5.3848,5.38612,5.38361,5.38473,213000000.0
2007-08-07 04:15:00,5.38577,5.38728,5.38401,5.38544,172000000.0
2007-08-07 04:30:00,5.38594,5.38796,5.3845,5.38782,184000000.0
2007-08-07 04:45:00,5.387,5.38799,5.38501,5.38588,199000000.0
2007-08-07 05:00:00,5.38678,5.38678,5.3842,5.385,193000000.0
2007-08-07 05:15:00,5.38545,5.38658,5.38471,5.38614,212000000.0
2007-08-07 05:30:00,5.3853,5.38623,5.38353,5.38353,215000000.0
2007-08-07 05:45:00,5.38393,5.38541,5.38281,5.38361,209000000.0
2007-08-07 06:00:00,5.38436,5.38478,5.38254,5.38392,231000000.0
2007-08-07 06:15:00,5.38376,5.38471,5.38248,5.38267,208000000.0
2007-08-07 06:30:00,5.38338,5.3854,5.38241,5.38444,201000000.0
2007-08-07 06:45:00,5.38497,5.38537,5.38295,5.38418,189000000.0
2007-08-07 07:00:00,5.3846,5.38597,5.38305,5.3833,199000000.0
2007-08-07 07:15:00,5.38464,5.38648,5.38371,5.38618,234000000.0
2007-08-07 07:30:00,5.38562,5.38786,5.3819,5.38572,179000000.0
2007-08-07 07:45:00,5.38651,5.38693,5.38429,5.38595,188000000.0
2007-08-07 08:00:00,5.38609,5.38659,5.38233,5.38409,196000000.0
2007-08-07 08:15:00,5.38441,5.38794,5.38254,5.38603,179000000.0
2007-08-07 08:30:00,5.38477,5.38734,5.3844,5.38709,176000000.0
2007-08-07 08:45:00,5.38754,5.38967,5.38527,5.38783,227000000.0
2007-08-07 09:00:00,5.38633,5.38867,5.38467,5.38722,195000000.0
2007-08-07 09:15:00,5.38616,5.39184,5.38616,5.38756,214000000.0
2007-08-07 09:30:00,5.38864,5.38904,5.38357,5.38608,228000000.0
2007-08-07 09:45:00,5.38474,5.38701,5.38315,5.38454,218000000.0
2007-08-07 10:00:00,5.38589,5.38754,5.38406,5.38658,195000000.0
2007-08-07 10:15:00,5.38662,5.38838,5.38515,5.38771,194000000.0
2007-08-07 10:30:00,5.38788,5.38854,5.3843,5.38806,191000000.0
2007-08-07 10:45:00,5.38819,5.39278,5.38639,5.39156,176000000.0
2007-08-07 11:00:00,5.39212,5.39261,5.38898,5.3907,199000000.0
2007-08-07 11:15:00,5.39095,5.39174,5.38869,5.39058,203000000.0
2007-08-07 11:30:00,5.38947,5.39101,5.38727,5.38781,198000000.0
2007-08-07 11:45:00,5.3884,5.38889,5.38589,5.38747,182000000.0
2007-08-07 12:00:00,5.38793,5.39105,5.38644,5.3896,187000000.0
2007-08-07 12:15:00,5.38915,5.39042,5.38744,5.38923,183000000.0
2007-08-07 12:30:00,5.38862,5.38958,5.38694,5.38772,195000000.0
2007-08-07 12:45:00,5.38842,5.39196,5.38724,5.39093,193000000.0
2007-08-07 13:00:00,5.39203,5.39228,5.38965,5.39228,237000000.0
2007-08-07 13:15:00,5.39098,5.39257,5.39026,5.39243,203000000.0
2007-08-07 13:30:00,5.39283,5.39388,5.39101,5.3921,175000000.0
2007-08-07 13:45:00,5.39117,5.39273,5.3899,5.39176,181000000.0
2007-08-07 14:00:00,5.39124,5.39177,5.38836,5.39043,188000000.0
2007-08-07 14:15:00,5.39072,5.3912,5.38779,5.389,193000000.0
2007-08-07 14:30:00,5.38948,5.3938,5.388,5.39317,200000000.0
2007-08-07 14:45:00,5.39343,5.39571,5.39244,5.39444,187000000.0
2007-08-07 15:00:00,5.39536,5.39794,5.39293,5.3971,205000000.0
2007-08-07 15:15:00,5.39788,5.40577,5.39502,5.40433,198000000.0
2007-08-07 15:30:00,5.40301,5.40461,5.39917,5.40103,182000000.0
2007-08-07 15:45:00,5.40078,5.40082,5.39717,5.39829,230000000.0
2007-08-07 16:00:00,5.39983,5.4031,5.39675,5.40187,195000000.0
2007-08-07 16:15:00,5.39995,5.40419,5.39949,5.40281,182000000.0
2007-08-07 16:30:00,5.40222,5.40399,5.40098,5.40263,217000000.0
2007-08-07 16:45:00,5.40178,5.40309,5.4004,5.40108,177000000.0
2007-08-07 17:00:00,5.40197,5.4023,5.40019,5.40195,192000000.0
2007-08-07 17:15:00,5.40169,5.4037,5.40054,5.40228,188000000.0
2007-08-07 17:30:00,5.40315,5.40747,5.40111,5.40747,203000000.0
2007-08-07 17:45:00,5.40793,5.41151,5.40546,5.40923,212000000.0
2007-08-07 18:00:00,5.40814,5.40972,5.40597,5.40597,203000000.0
2007-08-07 18:15:00,5.40703,5.41073,5.40457,5.4079,191000000.0
2007-08-07 18:30:00,5.40868,5.41059,5.40711,5.40711,208000000.0
2007-08-07 18:45:00,5.41089,5.41235,5.40702,5.41093,200000000.0
2007-08-07 19:00:00,5.41045,5.41259,5.40855,5.41109,214000000.0
2007-08-07 19:15:00,5.41178,5.41197,5.40605,5.40834,195000000.0
2007-08-07 19:30:00,5.40897,5.40953,5.4065,5.40807,199000000.0
2007-08-07 19:45:00,5.40762,5.40851,5.4055,5.40769,209000000.0
2007-08-07 20:00:00,5.40755,5.41029,5.40363,5.40978,198000000.0
2007-08-07 20:15:00,5.4101,5.41284,5.40309,5.40477,192000000.0
2007-08-07 20:30:00,5.40476,5.40728,5.3977,5.40268,218000000.0
2007-08-07 20:45:00,5.40124,5.40376,5.3995,5.40241,194000000.0
2007-08-07 21:00:00,5.40289,5.40348,5.39836,5.40106,200000000.0
2007-08-07 21:15:00,5.40126,5.40304,5.40042,5.40212,178000000.0
2007-08-07 21:30:00,5.40286,5.40933,5.40198,5.40848,212000000.0
2007-08-07 21:45:00,5.40935,5.40974,5.4049,5.40826,196000000.0
2007-08-07 22:00:00,5.40752,5.40909,5.40614,5.40775,210000000.0
2007-08-07 22:15:00,5.40833,5.40939,5.40715,5.40865,201000000.0
2007-08-07 22:30:00,5.40864,5.41211,5.40819,5.41211,179000000.0
2007-08-07 22:45:00,5.41173,5.41302,5.41022,5.41199,202000000.0
2007-08-07 23:00:00,5.41286,5.41288,5.40952,5.41022,194000000.0
2007-08-07 23:15:00,5.41066,5.41084,5.40795,5.41038,195000000.0
2007-08-07 23:30:00,5.41128,5.41244,5.40928,5.40988,214000000.0
2007-08-07 23:45:00,5.40923,5.4102,5.40821,5.40925,219000000.0
2007-08-08 00:00:00,5.4088,5.41097,5.40834,5.4107,195000000.0
2007-08-08 00:15:00,5.41034,5.411,5.40913,5.40938,191000000.0
2007-08-08 00:30:00,5.4099,5.41139,5.40924,5.41105,205000000.0
2007-08-08 00:45:00,5.40982,5.41138,5.40856,5.41075,189000000.0
2007-08-08 01:00:00,5.41069,5.41171,5.40735,5.40923,188000000.0
2007-08-08 01:15:00,5.40863,5.4105,5.4078,5.40971,192000000.0
2007-08-08 01:30:00,5.40852,5.41003,5.40605,5.40722,211000000.0
2007-08-08 01:45:00,5.40768,5.40783,5.40351,5.40594,196000000.0
2007-08-08 02:00:00,5.40499,5.40693,5.40365,5.40502,216000000.0
2007-08-08 02:15:00,5.4067,5.40675,5.40437,5.40583,203000000.0
2007-08-08 02:30:00,5.40557,5.4067,5.40453,5.40533,204000000.0
2007-08-08 02:45:00,5.40593,5.40722,5.40447,5.40577,200000000.0
2007-08-08 03:00:00,5.40723,5.40933,5.40602,5.40825,215000000.0
2007-08-08 03:15:00,5.40792,5.40902,5.40585,5.40635,183000000.0
2007-08-08 03:30:00,5.40686,5.40802,5.40539,5.40802,210000000.0
2007-08-08 03:45:00,5.40645,5.40761,5.40422,5.40492,190000000.0
2007-08-08 04:00:00,5.40547,5.40681,5.40448,5.40621,213000000.0
2007-08-08 04:15:00,5.40618,5.4062,5.40376,5.40459,172000000.0
2007-08-08 04:30:00,5.4053,5.4057,5.40357,5.4045,184000000.0
2007-08-08 04:45:00,5.4045,5.4053,5.40327,5.40389,199000000.0
2007-08-08 05:00:00,5.40386,5.40523,5.40268,5.40466,193000000.0
2007-08-08 05:15:00,5.40308,5.40519,5.40308,5.40445,212000000.0
2007-08-08 05:30:00,5.40449,5.40568,5.40298,5.40478,215000000.0
2007-08-08 05:45:00,5.40562,5.40774,5.40459,5.40709,209000000.0
2007-08-08 06:00:00,5.40661,5.40766,5.40501,5.40719,231000000.0
2007-08-08 06:15:00,5.4071,5.40832,5.4048,5.40733,208000000.0
2007-08-08 06:30:00,5.40678,5.40957,5.40603,5.40793,201000000.0
2007-08-08 06:45:00,5.40814,5.40885,5.40589,5.40691,189000000.0
2007-08-08 07:00:00,5.40596,5.40819,5.40483,5.40603,199000000.0
2007-08-08 07:15:00,5.40622,5.40815,5.40581,5.40695,234000000.0
2007-08-08 07:30:00,5.40657,5.40821,5.40149,5.40563,179000000.0
2007-08-08 07:45:00,5.40641,5.41105,5.40538,5.40865,188000000.0
2007-08-08 08:00:00,5.40723,5.41426,5.40658,5.41426,196000000.0
2007-08-08 08:15:00,5.41438,5.41834,5.41229,5.41589,179000000.0
2007-08-08 08:30:00,5.41489,5.41611,5.41293,5.41475,176000000.0
2007-08-08 08:45:00,5.41375,5.41674,5.4135,5.415,227000000.0
2007-08-08 09:00:00,5.41455,5.41508,5.41149,5.41263,195000000.0
2007-08-08 09:15:00,5.414,5.41793,5.41272,5.41544,214000000.0
2007-08-08 09:30:00,5.4143,5.41496,5.41105,5.41271,228000000.0
2007-08-08 09:45:00,5.41339,5.41339,5.4072,5.40971,218000000.0
2007-08-08 10:00:00,5.40793,5.4096,5.40607,5.40804,195000000.0
2007-08-08 10:15:00,5.40847,5.41006,5.40644,5.40795,194000000.0
2007-08-08 10:30:00,5.40802,5.40962,5.4056,5.40956,191000000.0
2007-08-08 10:45:00,5.40982,5.41018,5.40736,5.40763,176000000.0
2007-08-08 11:00:00,5.40881,5.41006,5.40703,5.40852,199000000.0
2007-08-08 11:15:00,5.40844,5.40844,5.40374,5.40665,203000000.0
2007-08-08 11:30:00,5.40701,5.40836,5.4017,5.40302,198000000.0
2007-08-08 11:45:00,5.40249,5.40582,5.40218,5.40508,182000000.0
2007-08-08 12:00:00,5.40478,5.40483,5.40099,5.40099,187000000.0
2007-08-08 12:15:00,5.40144,5.403,5.3985,5.3985,183000000.0
2007-08-08 12:30:00,5.39974,5.40207,5.3987,5.40041,195000000.0
2007-08-08 12:45:00,5.4014,5.40147,5.39746,5.39973,193000000.0
2007-08-08 13:00:00,5.39799,5.40032,5.39545,5.39822,237000000.0
2007-08-08 13:15:00,5.3989,5.40204,5.39778,5.40062,203000000.0
2007-08-08 13:30:00,5.39977,5.40104,5.39811,5.39943,175000000.0
2007-08-08 13:45:00,5.39921,5.3998,5.39555,5.39833,181000000.0
2007-08-08 14:00:00,5.39872,5.39929,5.38889,5.38897,188000000.0
2007-08-08 14:15:00,5.3908,5.39932,5.38773,5.3886,193000000.0
2007-08-08 14:30:00,5.39154,5.39835,5.38284,5.38767,200000000.0
2007-08-08 14:45:00,5.38535,5.38693,5.38321,5.38631,187000000.0
2007-08-08 15:00:00,5.38621,5.38686,5.38368,5.38565,205000000.0
2007-08-08 15:15:00,5.38573,5.38751,5.38199,5.38333,198000000.0
2007-08-08 15:30:00,5.38349,5.38362,5.37844,5.37932,182000000.0
2007-08-08 15:45:00,5.37878,5.38086,5.3762,5.38054,230000000.0
2007-08-08 16:00:00,5.38021,5.38475,5.37857,5.38399,195000000.0
2007-08-08 16:15:00,5.38267,5.3847,5.38077,5.38399,182000000.0
2007-08-08 16:30:00,5.3833,5.38623,5.38096,5.38301,217000000.0
2007-08-08 16:45:00,5.38221,5.38499,5.37926,5.3808,177000000.0
2007-08-08 17:00:00,5.37951,5.3844,5.37951,5.38221,192000000.0
2007-08-08 17:15:00,5.38216,5.38419,5.38025,5.38272,188000000.0
2007-08-08 17:30:00,5.38337,5.38484,5.38083,5.38197,203000000.0
2007-08-08 17:45:00,5.38132,5.38497,5.38077,5.38311,212000000.0
2007-08-08 18:00:00,5.38371,5.38596,5.3825,5.38577,203000000.0
2007-08-08 18:15:00,5.38589,5.38859,5.38392,5.38645,191000000.0
2007-08-08 18:30:00,5.38689,5.38694,5.38226,5.38412,208000000.0
2007-08-08 18:45:00,5.38323,5.38604,5.38262,5.3838,200000000.0
2007-08-08 19:00:00,5.38377,5.38739,5.38377,5.38569,214000000.0
2007-08-08 19:15:00,5.38721,5.38797,5.38529,5.38749,195000000.0
2007-08-08 19:30:00,5.38674,5.38896,5.38561,5.38727,199000000.0
2007-08-08 19:45:00,5.38662,5.3893,5.38553,5.38701,209000000.0
2007-08-08 20:00:00,5.38602,5.38754,5.38539,5.38691,198000000.0
2007-08-08 20:15:00,5.38658,5.38784,5.38364,5.38528,192000000.0
2007-08-08 20:30:00,5.38505,5.38856,5.38481,5.38808,218000000.0
2007-08-08 20:45:00,5.38712,5.38907,5.38621,5.38802,194000000.0
2007-08-08 21:00:00,5.38795,5.38905,5.38669,5.38805,200000000.0
2007-08-08 21:15:00,5.38718,5.38914,5.38485,5.38573,178000000.0
2007-08-08 21:30:00,5.38628,5.38786,5.38357,5.3867,212000000.0
2007-08-08 21:45:00,5.38738,5.39007,5.38616,5.38809,196000000.0
2007-08-08 22:00:00,5.38838,5.39005,5.38684,5.38908,210000000.0
2007-08-08 22:15:00,5.38916,5.39077,5.38829,5.38849,201000000.0
2007-08-08 22:30:00,5.38847,5.38965,5.38709,5.38719,179000000.0
2007-08-08 22:45:00,5.38885,5.38972,5.38631,5.38736,202000000.0
2007-08-08 23:00:00,5.38843,5.38885,5.38552,5.38691,194000000.0
2007-08-08 23:15:00,5.38755,5.3891,5.3871,5.38807,195000000.0
2007-08-08 23:30:00,5.38854,5.38923,5.38705,5.38731,214000000.0
2007-08-08 23:45:00,5.38822,5.38981,5.38698,5.3886,219000000.0
2007-08-09 00:00:00,5.38796,5.38998,5.3877,5.38828,195000000.0
2007-08-09 00:15:00,5.3888,5.3888,5.38627,5.38717,191000000.0
2007-08-09 00:30:00,5.38644,5.3873,5.38537,5.38591,205000000.0
2007-08-09 00:45:00,5.38625,5.38704,5.38519,5.38646,189000000.0
2007-08-09 01:00:00,5.38633,5.38739,5.38546,5.38605,188000000.0
2007-08-09 01:15:00,5.38733,5.38785,5.38597,5.38733,192000000.0
2007-08-09 01:30:00,5.3878,5.38781,5.38527,5.38555,211000000.0
2007-08-09 01:45:00,5.38702,5.38735,5.38509,5.38687,196000000.0
2007-08-09 02:00:00,5.38649,5.38725,5.38535,5.38722,216000000.0
2007-08-09 02:15:00,5.38561,5.38742,5.38406,5.38578,203000000.0
2007-08-09 02:30:00,5.38546,5.38645,5.38378,5.3851,204000000.0
2007-08-09 02:45:00,5.38587,5.38761,5.38482,5.38553,200000000.0
2007-08-09 03:00:00,5.3867,5.38928,5.38495,5.38913,215000000.0
2007-08-09 03:15:00,5.38845,5.38898,5.38632,5.38773,183000000.0
2007-08-09 03:30:00,5.38768,5.38904,5.38672,5.38819,210000000.0
2007-08-09 03:45:00,5.38783,5.38857,5.38648,5.38719,190000000.0
2007-08-09 04:00:00,5.38685,5.38796,5.38543,5.38739,213000000.0
2007-08-09 04:15:00,5.38661,5.38764,5.38446,5.38578,172000000.0
2007-08-09 04:30:00,5.38598,5.38685,5.38454,5.38685,184000000.0
2007-08-09 04:45:00,5.38582,5.38626,5.38476,5.38508,199000000.0
2007-08-09 05:00:00,5.38444,5.38664,5.38444,5.38629,193000000.0
2007-08-09 05:15:00,5.38653,5.38695,5.38445,5.38457,212000000.0
2007-08-09 05:30:00,5.38588,5.38686,5.38472,5.38541,215000000.0
2007-08-09 05:45:00,5.38585,5.38671,5.38467,5.38499,209000000.0
2007-08-09 06:00:00,5.3856,5.38602,5.38415,5.38523,231000000.0
2007-08-09 06:15:00,5.38574,5.38574,5.38341,5.38447,208000000.0
2007-08-09 06:30:00,5.38456,5.3858,5.38387,5.38439,201000000.0
2007-08-09 06:45:00,5.38448,5.38581,5.38344,5.38504,189000000.0
2007-08-09 07:00:00,5.38531,5.38825,5.38476,5.38702,199000000.0
2007-08-09 07:15:00,5.38751,5.3889,5.38618,5.38704,234000000.0
2007-08-09 07:30:00,5.38775,5.38792,5.382,5.38429,179000000.0
2007-08-09 07:45:00,5.38502,5.38735,5.38324,5.38418,188000000.0
2007-08-09 08:00:00,5.38425,5.38573,5.3801,5.38203,196000000.0
2007-08-09 08:15:00,5.3815,5.38684,5.38094,5.38534,179000000.0
2007-08-09 08:30:00,5.38544,5.39164,5.38421,5.39164,176000000.0
2007-08-09 08:45:00,5.39081,5.39684,5.38731,5.39356,227000000.0
2007-08-09 09:00:00,5.39416,5.40503,5.39164,5.39547,195000000.0
2007-08-09 09:15:00,5.39545,5.39899,5.39327,5.39633,214000000.0
2007-08-09 09:30:00,5.39724,5.40064,5.3942,5.39698,228000000.0
2007-08-09 09:45:00,5.39537,5.39826,5.39229,5.39732,218000000.0
2007-08-09 10:00:00,5.39744,5.39785,5.39364,5.39532,195000000.0
2007-08-09 10:15:00,5.39385,5.39716,5.39283,5.39556,194000000.0
2007-08-09 10:30:00,5.39638,5.3973,5.39412,5.39551,191000000.0
2007-08-09 10:45:00,5.39605,5.39634,5.39294,5.39553,176000000.0
2007-08-09 11:00:00,5.39604,5.39819,5.39318,5.39488,199000000.0
2007-08-09 11:15:00,5.39598,5.39855,5.3948,5.3963,203000000.0
2007-08-09 11:30:00,5.39486,5.39967,5.39486,5.39967,198000000.0
2007-08-09 11:45:00,5.40051,5.40365,5.39855,5.40181,182000000.0
2007-08-09 12:00:00,5.40224,5.40846,5.40071,5.40732,187000000.0
2007-08-09 12:15:00,5.40679,5.40882,5.40401,5.40882,183000000.0
2007-08-09 12:30:00,5.40969,5.41384,5.40698,5.41021,195000000.0
2007-08-09 12:45:00,5.40891,5.41209,5.40817,5.40933,193000000.0
2007-08-09 13:00:00,5.41065,5.41227,5.40921,5.41057,237000000.0
2007-08-09 13:15:00,5.41025,5.41666,5.41022,5.41628,203000000.0
2007-08-09 13:30:00,5.41461,5.41759,5.4137,5.4154,175000000.0
2007-08-09 13:45:00,5.41411,5.41673,5.41264,5.41673,181000000.0
2007-08-09 14:00:00,5.41687,5.41691,5.41279,5.41493,188000000.0
2007-08-09 14:15:00,5.4155,5.42313,5.41355,5.42255,193000000.0
2007-08-09 14:30:00,5.42068,5.43085,5.41643,5.43085,200000000.0
2007-08-09 14:45:00,5.42951,5.44071,5.42035,5.43974,187000000.0
2007-08-09 15:00:00,5.44109,5.44471,5.43113,5.43944,205000000.0
2007-08-09 15:15:00,5.4343,5.44214,5.43317,5.43959,198000000.0
2007-08-09 15:30:00,5.43976,5.44135,5.42894,5.43223,182000000.0
2007-08-09 15:45:00,5.43206,5.43914,5.42992,5.43319,230000000.0
2007-08-09 16:00:00,5.43295,5.43736,5.42966,5.43608,195000000.0
2007-08-09 16:15:00,5.43039,5.43703,5.42697,5.42851,182000000.0
2007-08-09 16:30:00,5.42721,5.43075,5.42141,5.42554,217000000.0
2007-08-09 16:45:00,5.42565,5.42963,5.4245,5.42497,177000000.0
2007-08-09 17:00:00,5.42435,5.42709,5.42201,5.42235,192000000.0
2007-08-09 17:15:00,5.42375,5.42701,5.42149,5.42667,188000000.0
2007-08-09 17:30:00,5.42671,5.42716,5.42394,5.42584,203000000.0
2007-08-09 17:45:00,5.42688,5.42926,5.42584,5.42662,212000000.0
2007-08-09 18:00:00,5.42669,5.42839,5.4254,5.428,203000000.0
2007-08-09 18:15:00,5.42731,5.42869,5.42542,5.42725,191000000.0
2007-08-09 18:30:00,5.42768,5.43222,5.42602,5.43011,208000000.0
2007-08-09 18:45:00,5.43001,5.43121,5.42845,5.4302,200000000.0
2007-08-09 19:00:00,5.43034,5.43327,5.42865,5.43184,214000000.0
2007-08-09 19:15:00,5.43215,5.43407,5.43104,5.43244,195000000.0
2007-08-09 19:30:00,5.43298,5.43316,5.43066,5.43066,199000000.0
2007-08-09 19:45:00,5.43108,5.43262,5.43034,5.43119,209000000.0
2007-08-09 20:00:00,5.43138,5.43357,5.4297,5.4314,198000000.0
2007-08-09 20:15:00,5.42986,5.43215,5.42852,5.43126,192000000.0
2007-08-09 20:30:00,5.42998,5.43411,5.42943,5.432,218000000.0
2007-08-09 20:45:00,5.43213,5.43377,5.43055,5.43195,194000000.0
2007-08-09 21:00:00,5.43255,5.43738,5.43105,5.43613,200000000.0
2007-08-09 21:15:00,5.43597,5.43687,5.43241,5.43292,178000000.0
2007-08-09 21:30:00,5.43319,5.43742,5.43273,5.43617,212000000.0
2007-08-09 21:45:00,5.4348,5.43655,5.43391,5.4358,196000000.0
2007-08-09 22:00:00,5.4362,5.43918,5.43504,5.43599,210000000.0
2007-08-09 22:15:00,5.43552,5.43867,5.43506,5.43832,201000000.0
2007-08-09 22:30:00,5.43805,5.43924,5.43476,5.43657,179000000.0
2007-08-09 22:45:00,5.43628,5.43751,5.43331,5.43651,202000000.0
2007-08-09 23:00:00,5.43602,5.43602,5.43295,5.43479,194000000.0
2007-08-09 23:15:00,5.43468,5.43856,5.43387,5.43568,195000000.0
2007-08-09 23:30:00,5.43631,5.43702,5.4338,5.43529,214000000.0
2007-08-09 23:45:00,5.43507,5.43597,5.43345,5.43509,219000000.0
2007-08-10 00:00:00,5.43408,5.43614,5.43304,5.43487,195000000.0
2007-08-10 00:15:00,5.43454,5.43651,5.43385,5.43397,191000000.0
2007-08-10 00:30:00,5.43489,5.438,5.43435,5.43644,205000000.0
2007-08-10 00:45:00,5.4367,5.43808,5.43502,5.43808,189000000.0
2007-08-10 01:00:00,5.43666,5.43863,5.43633,5.43789,188000000.0
2007-08-10 01:15:00,5.43809,5.43911,5.43691,5.43858,192000000.0
2007-08-10 01:30:00,5.43837,5.4408,5.43776,5.43975,211000000.0
2007-08-10 01:45:00,5.43973,5.44121,5.43878,5.43978,196000000.0
2007-08-10 02:00:00,5.43941,5.44269,5.43849,5.44202,216000000.0
2007-08-10 02:15:00,5.44134,5.44281,5.43977,5.44067,203000000.0
2007-08-10 02:30:00,5.44053,5.44239,5.43951,5.44173,204000000.0
2007-08-10 02:45:00,5.44076,5.4426,5.43875,5.43988,200000000.0
2007-08-10 03:00:00,5.43869,5.44276,5.43869,5.44186,215000000.0
2007-08-10 03:15:00,5.44174,5.44443,5.44052,5.44218,183000000.0
2007-08-10 03:30:00,5.4421,5.44354,5.44063,5.44169,210000000.0
2007-08-10 03:45:00,5.44094,5.44327,5.44003,5.44254,190000000.0
2007-08-10 04:00:00,5.44248,5.44365,5.44146,5.44249,213000000.0
2007-08-10 04:15:00,5.44288,5.44354,5.44005,5.44005,172000000.0
2007-08-10 04:30:00,5.44062,5.44249,5.43887,5.44034,184000000.0
2007-08-10 04:45:00,5.44096,5.44223,5.43946,5.44033,199000000.0
2007-08-10 05:00:00,5.44049,5.44122,5.43844,5.43995,193000000.0
2007-08-10 05:15:00,5.44031,5.44031,5.43758,5.43885,212000000.0
2007-08-10 05:30:00,5.43851,5.44185,5.43768,5.43947,215000000.0
2007-08-10 05:45:00,5.44019,5.44145,5.43899,5.44002,209000000.0
2007-08-10 06:00:00,5.43993,5.44103,5.43781,5.43871,231000000.0
2007-08-10 06:15:00,5.43867,5.4396,5.43672,5.43849,208000000.0
2007-08-10 06:30:00,5.43938,5.44076,5.43719,5.4391,201000000.0
2007-08-10 06:45:00,5.43935,5.44327,5.43913,5.44183,189000000.0
2007-08-10 07:00:00,5.4431,5.44356,5.44068,5.44206,199000000.0
2007-08-10 07:15:00,5.44195,5.44301,5.44045,5.44242,234000000.0
2007-08-10 07:30:00,5.44186,5.44628,5.43693,5.44427,179000000.0
2007-08-10 07:45:00,5.44584,5.44624,5.43982,5.43982,188000000.0
2007-08-10 08:00:00,5.44175,5.44327,5.43825,5.44173,196000000.0
2007-08-10 08:15:00,5.44173,5.44303,5.43562,5.43703,179000000.0
2007-08-10 08:30:00,5.43606,5.44072,5.43463,5.43732,176000000.0
2007-08-10 08:45:00,5.43681,5.43741,5.43099,5.43187,227000000.0
2007-08-10 09:00:00,5.43244,5.43539,5.42812,5.42883,195000000.0
2007-08-10 09:15:00,5.42807,5.43531,5.4277,5.43301,214000000.0
2007-08-10 09:30:00,5.43448,5.43773,5.43131,5.43472,228000000.0
2007-08-10 09:45:00,5.43351,5.43812,5.43092,5.43307,218000000.0
2007-08-10 10:00:00,5.43307,5.43398,5.42999,5.43089,195000000.0
2007-08-10 10:15:00,5.43198,5.43299,5.42934,5.43131,194000000.0
2007-08-10 10:30:00,5.43234,5.43255,5.42967,5.43104,191000000.0
2007-08-10 10:45:00,5.43198,5.43266,5.42953,5.4302,176000000.0
2007-08-10 11:00:00,5.43123,5.43123,5.42561,5.43022,199000000.0
2007-08-10 11:15:00,5.43034,5.43088,5.42677,5.43038,203000000.0
2007-08-10 11:30:00,5.4291,5.4318,5.42851,5.43034,198000000.0
2007-08-10 11:45:00,5.4281,5.43179,5.42752,5.42953,182000000.0
2007-08-10 12:00:00,5.42998,5.43213,5.42879,5.43081,187000000.0
2007-08-10 12:15:00,5.42936,5.44004,5.4288,5.43925,183000000.0
2007-08-10 12:30:00,5.43802,5.43932,5.43598,5.43773,195000000.0
2007-08-10 12:45:00,5.43895,5.44491,5.43697,5.44175,193000000.0
2007-08-10 13:00:00,5.44316,5.44817,5.43982,5.44817,237000000.0
2007-08-10 13:15:00,5.44883,5.44883,5.43959,5.44459,203000000.0
2007-08-10 13:30:00,5.44525,5.44546,5.43857,5.44135,175000000.0
2007-08-10 13:45:00,5.44208,5.44488,5.43948,5.4448,181000000.0
2007-08-10 14:00:00,5.44357,5.44755,5.43991,5.44393,188000000.0
2007-08-10 14:15:00,5.4458,5.44742,5.43569,5.43833,193000000.0
2007-08-10 14:30:00,5.44025,5.44555,5.43307,5.43623,200000000.0
2007-08-10 14:45:00,5.43518,5.44001,5.43426,5.43551,187000000.0
2007-08-10 15:00:00,5.43536,5.43927,5.43327,5.43473,205000000.0
2007-08-10 15:15:00,5.4349,5.43768,5.42914,5.43467,198000000.0
2007-08-10 15:30:00,5.43473,5.4391,5.43458,5.43509,182000000.0
2007-08-10 15:45:00,5.43553,5.43816,5.43116,5.43252,230000000.0
2007-08-10 16:00:00,5.43172,5.43532,5.42962,5.43183,195000000.0
2007-08-10 16:15:00,5.43182,5.43563,5.42918,5.43276,182000000.0
2007-08-10 16:30:00,5.43326,5.43754,5.43142,5.43487,217000000.0
2007-08-10 16:45:00,5.43534,5.43733,5.43339,5.43561,177000000.0
2007-08-10 17:00:00,5.43526,5.43738,5.43137,5.43213,192000000.0
2007-08-10 17:15:00,5.43267,5.43325,5.42922,5.43297,188000000.0
2007-08-10 17:30:00,5.43186,5.4359,5.43009,5.43578,203000000.0
2007-08-10 17:45:00,5.43549,5.43691,5.43113,5.43256,212000000.0
2007-08-10 18:00:00,5.43209,5.4329,5.42687,5.42831,203000000.0
2007-08-10 18:15:00,5.42807,5.4329,5.42308,5.43158,191000000.0
2007-08-10 18:30:00,5.43142,5.43342,5.42912,5.43057,208000000.0
2007-08-10 18:45:00,5.42982,5.4323,5.42891,5.43204,200000000.0
2007-08-10 19:00:00,5.43152,5.43215,5.42594,5.42823,214000000.0
2007-08-10 19:15:00,5.42884,5.4297,5.42642,5.42893,195000000.0
2007-08-10 19:30:00,5.42933,5.43014,5.4243,5.42613,199000000.0
2007-08-10 19:45:00,5.42568,5.4299,5.42383,5.42945,209000000.0
2007-08-10 20:00:00,5.42968,5.43024,5.42589,5.42727,198000000.0
2007-08-10 20:15:00,5.42708,5.42833,5.42482,5.42809,192000000.0
2007-08-10 20:30:00,5.42799,5.42931,5.42675,5.42757,218000000.0
2007-08-10 20:45:00,5.42719,5.42883,5.42444,5.42739,194000000.0
2007-08-10 21:00:00,5.42734,5.4293,5.42663,5.42793,200000000.0
2007-08-10 21:15:00,5.42788,5.42811,5.42578,5.4274,178000000.0
2007-08-10 21:30:00,5.42735,5.42797,5.42539,5.4262,212000000.0
2007-08-10 21:45:00,5.42601,5.42938,5.42582,5.42727,196000000.0
2007-08-10 22:00:00,5.42773,5.42873,5.42466,5.42612,210000000.0
2007-08-10 22:15:00,5.42573,5.4287,5.42502,5.42852,201000000.0
2007-08-10 22:30:00,5.42821,5.42977,5.4263,5.42923,179000000.0
2007-08-10 22:45:00,5.42948,5.4305,5.42749,5.42953,202000000.0
2007-08-13 02:00:00,5.43074,5.43075,5.42417,5.4245,196000000.0
2007-08-13 02:15:00,5.42445,5.42631,5.42334,5.42602,211000000.0
2007-08-13 02:30:00,5.42559,5.42696,5.42305,5.42676,192000000.0
2007-08-13 02:45:00,5.4269,5.4269,5.42345,5.42426,188000000.0
2007-08-13 03:00:00,5.42469,5.42586,5.42377,5.42505,189000000.0
2007-08-13 03:15:00,5.42513,5.42666,5.42385,5.42612,205000000.0
2007-08-13 03:30:00,5.42645,5.42882,5.42545,5.42738,191000000.0
2007-08-13 03:45:00,5.42699,5.42776,5.42437,5.42514,195000000.0
2007-08-13 04:00:00,5.42483,5.42563,5.42219,5.42419,219000000.0
2007-08-13 04:15:00,5.42392,5.42422,5.42196,5.42318,214000000.0
2007-08-13 04:30:00,5.42311,5.42464,5.42282,5.42412,195000000.0
2007-08-13 04:45:00,5.42341,5.42437,5.42195,5.42208,194000000.0
2007-08-13 05:00:00,5.42218,5.4246,5.42204,5.42279,202000000.0
2007-08-13 05:15:00,5.42286,5.42474,5.42285,5.42436,179000000.0
2007-08-13 05:30:00,5.42323,5.42544,5.42313,5.42396,201000000.0
2007-08-13 05:45:00,5.42361,5.42589,5.42293,5.42409,210000000.0
2007-08-13 06:00:00,5.42442,5.42805,5.42354,5.42656,196000000.0
2007-08-13 06:15:00,5.4267,5.42689,5.42395,5.42522,212000000.0
2007-08-13 06:30:00,5.42514,5.42749,5.42437,5.42635,178000000.0
2007-08-13 06:45:00,5.42631,5.42672,5.42459,5.42617,200000000.0
2007-08-13 07:00:00,5.42689,5.42978,5.42503,5.42966,194000000.0
2007-08-13 07:15:00,5.42891,5.43173,5.42736,5.43001,218000000.0
2007-08-13 07:30:00,5.43121,5.43339,5.42787,5.43002,192000000.0
2007-08-13 07:45:00,5.42943,5.43313,5.42883,5.43094,198000000.0
2007-08-13 08:00:00,5.43161,5.43273,5.42986,5.43166,209000000.0
2007-08-13 08:15:00,5.43103,5.43182,5.42834,5.43044,199000000.0
2007-08-13 08:30:00,5.43001,5.43032,5.42621,5.42955,195000000.0
2007-08-13 08:45:00,5.42905,5.43346,5.42905,5.43188,214000000.0
2007-08-13 09:00:00,5.43172,5.44183,5.43083,5.43994,200000000.0
2007-08-13 09:15:00,5.44059,5.44342,5.43737,5.44288,208000000.0
2007-08-13 09:30:00,5.44308,5.44361,5.43693,5.43853,191000000.0
2007-08-13 09:45:00,5.43772,5.44076,5.4365,5.43806,203000000.0
2007-08-13 10:00:00,5.43984,5.44037,5.437,5.43844,212000000.0
2007-08-13 10:15:00,5.43836,5.44396,5.43783,5.44296,203000000.0
2007-08-13 10:30:00,5.44221,5.44401,5.44033,5.44219,188000000.0
2007-08-13 10:45:00,5.4423,5.44437,5.44138,5.44304,192000000.0
2007-08-13 11:00:00,5.44393,5.44626,5.4423,5.44476,177000000.0
2007-08-13 11:15:00,5.44446,5.44711,5.44107,5.44313,217000000.0
2007-08-13 11:30:00,5.44307,5.44775,5.44258,5.44592,182000000.0
2007-08-13 11:45:00,5.4474,5.44999,5.4445,5.44645,195000000.0
2007-08-13 12:00:00,5.44435,5.44889,5.44394,5.44843,230000000.0
2007-08-13 12:15:00,5.44877,5.44877,5.44297,5.4443,182000000.0
2007-08-13 12:30:00,5.44377,5.44657,5.44228,5.44328,198000000.0
2007-08-13 12:45:00,5.44314,5.44696,5.44281,5.44592,205000000.0
2007-08-13 13:00:00,5.44586,5.44889,5.44522,5.44703,187000000.0
2007-08-13 13:15:00,5.44707,5.44807,5.44465,5.44666,200000000.0
2007-08-13 13:30:00,5.44619,5.44775,5.44407,5.4461,193000000.0
2007-08-13 13:45:00,5.44728,5.44754,5.44514,5.44701,188000000.0
2007-08-13 14:00:00,5.44542,5.44688,5.44278,5.44576,181000000.0
2007-08-13 14:15:00,5.44551,5.44752,5.44327,5.44552,175000000.0
2007-08-13 14:30:00,5.4447,5.4483,5.44148,5.44482,203000000.0
2007-08-13 14:45:00,5.44422,5.44494,5.4419,5.44416,237000000.0
2007-08-13 15:00:00,5.44394,5.44563,5.44205,5.44275,193000000.0
2007-08-13 15:15:00,5.44198,5.44365,5.44089,5.44169,195000000.0
2007-08-13 15:30:00,5.44195,5.4482,5.44076,5.4459,183000000.0
2007-08-13 15:45:00,5.44695,5.45038,5.4436,5.44722,187000000.0
2007-08-13 16:00:00,5.44886,5.45624,5.44739,5.45449,182000000.0
2007-08-13 16:15:00,5.45482,5.45616,5.45187,5.45536,198000000.0
2007-08-13 16:30:00,5.45505,5.45665,5.45312,5.45473,203000000.0
2007-08-13 16:45:00,5.4549,5.46352,5.4533,5.46257,199000000.0
2007-08-13 17:00:00,5.45948,5.46089,5.45458,5.45517,176000000.0
2007-08-13 17:15:00,5.45545,5.45833,5.45286,5.45479,191000000.0
2007-08-13 17:30:00,5.45489,5.45854,5.453,5.45854,194000000.0
2007-08-13 17:45:00,5.45791,5.45937,5.45614,5.45693,195000000.0
2007-08-13 18:00:00,5.45658,5.45744,5.45396,5.45514,218000000.0
2007-08-13 18:15:00,5.45486,5.45837,5.45473,5.45751,228000000.0
2007-08-13 18:30:00,5.45699,5.45753,5.45466,5.45682,214000000.0
2007-08-13 18:45:00,5.4564,5.45936,5.45493,5.45821,195000000.0
2007-08-13 19:00:00,5.45752,5.45921,5.45636,5.45817,227000000.0
2007-08-13 19:15:00,5.45832,5.45965,5.45605,5.45741,176000000.0
2007-08-13 19:30:00,5.45742,5.45983,5.45563,5.45707,179000000.0
2007-08-13 19:45:00,5.45744,5.46077,5.45668,5.45935,196000000.0
2007-08-13 20:00:00,5.45937,5.45951,5.45575,5.45649,188000000.0
2007-08-13 20:15:00,5.45699,5.45936,5.45574,5.45722,179000000.0
2007-08-13 20:30:00,5.45791,5.45863,5.45542,5.45702,234000000.0
2007-08-13 20:45:00,5.45767,5.45987,5.45525,5.45987,199000000.0
2007-08-13 21:00:00,5.45889,5.46057,5.45747,5.45955,189000000.0
2007-08-13 21:15:00,5.45936,5.46152,5.45932,5.46033,201000000.0
2007-08-13 21:30:00,5.46024,5.46203,5.45894,5.46077,208000000.0
2007-08-13 21:45:00,5.46128,5.46292,5.46009,5.46261,231000000.0
2007-08-13 22:00:00,5.46148,5.4651,5.46095,5.46313,209000000.0
2007-08-13 22:15:00,5.46388,5.46459,5.46003,5.46184,215000000.0
2007-08-13 22:30:00,5.46247,5.46462,5.46111,5.4635,212000000.0
2007-08-13 22:45:00,5.46488,5.465,5.46034,5.46117,193000000.0
2007-08-13 23:00:00,5.46187,5.46283,5.46016,5.46147,199000000.0
2007-08-13 23:15:00,5.46213,5.4623,5.45991,5.45991,184000000.0
2007-08-13 23:30:00,5.46061,5.46477,5.45943,5.46392,172000000.0
2007-08-13 23:45:00,5.46395,5.46422,5.46142,5.46226,213000000.0
2007-08-14 00:00:00,5.46212,5.46333,5.46013,5.46013,190000000.0
2007-08-14 00:15:00,5.46096,5.46289,5.45965,5.46197,210000000.0
2007-08-14 00:30:00,5.46168,5.46377,5.46134,5.4623,183000000.0
2007-08-14 00:45:00,5.46285,5.46372,5.46127,5.46127,215000000.0
2007-08-14 01:00:00,5.46205,5.46282,5.46014,5.46147,200000000.0
2007-08-14 01:15:00,5.46239,5.46448,5.46168,5.46283,204000000.0
2007-08-14 01:30:00,5.46417,5.46549,5.4619,5.46287,203000000.0
2007-08-14 01:45:00,5.46379,5.46449,5.46142,5.46334,216000000.0
2007-08-14 02:00:00,5.46312,5.46435,5.46106,5.46363,196000000.0
2007-08-14 02:15:00,5.46364,5.46426,5.46138,5.46342,211000000.0
2007-08-14 02:30:00,5.46225,5.46373,5.46005,5.46023,192000000.0
2007-08-14 02:45:00,5.4607,5.46176,5.45949,5.46046,188000000.0
2007-08-14 03:00:00,5.46029,5.46283,5.45882,5.46229,189000000.0
2007-08-14 03:15:00,5.46197,5.46331,5.46027,5.46147,205000000.0
2007-08-14 03:30:00,5.46136,5.46292,5.46054,5.46206,191000000.0
2007-08-14 03:45:00,5.46176,5.4622,5.45879,5.46076,195000000.0
2007-08-14 04:00:00,5.46153,5.46157,5.4587,5.45933,219000000.0
2007-08-14 04:15:00,5.45915,5.46057,5.45766,5.45947,214000000.0
2007-08-14 04:30:00,5.45885,5.45981,5.45705,5.45921,195000000.0
2007-08-14 04:45:00,5.45753,5.45994,5.45753,5.45898,194000000.0
2007-08-14 05:00:00,5.45985,5.46085,5.45811,5.45859,202000000.0
2007-08-14 05:15:00,5.45938,5.45999,5.45758,5.45875,179000000.0
2007-08-14 05:30:00,5.45891,5.46002,5.45786,5.45988,201000000.0
2007-08-14 05:45:00,5.45961,5.46075,5.45857,5.45974,210000000.0
2007-08-14 06:00:00,5.46012,5.46045,5.45753,5.45916,196000000.0
2007-08-14 06:15:00,5.45898,5.46068,5.45798,5.46015,212000000.0
2007-08-14 06:30:00,5.4593,5.46061,5.45837,5.46029,178000000.0
2007-08-14 06:45:00,5.45974,5.4613,5.45865,5.45967,200000000.0
2007-08-14 07:00:00,5.45968,5.4609,5.45848,5.45976,194000000.0
2007-08-14 07:15:00,5.46016,5.46322,5.4598,5.46049,218000000.0
2007-08-14 07:30:00,5.46089,5.46163,5.45001,5.45757,192000000.0
2007-08-14 07:45:00,5.46021,5.46041,5.45736,5.4585,198000000.0
2007-08-14 08:00:00,5.45987,5.46111,5.45721,5.45761,209000000.0
2007-08-14 08:15:00,5.45831,5.45944,5.45533,5.45752,199000000.0
2007-08-14 08:30:00,5.45902,5.45936,5.4556,5.45858,195000000.0
2007-08-14 08:45:00,5.4577,5.4685,5.45763,5.46659,214000000.0
2007-08-14 09:00:00,5.46746,5.47037,5.46574,5.46882,200000000.0
2007-08-14 09:15:00,5.46816,5.46907,5.46547,5.46693,208000000.0
2007-08-14 09:30:00,5.46654,5.471,5.46642,5.46757,191000000.0
2007-08-14 09:45:00,5.47079,5.48012,5.46846,5.4781,203000000.0
2007-08-14 10:00:00,5.4798,5.48092,5.475,5.47775,212000000.0
2007-08-14 10:15:00,5.47862,5.47923,5.47301,5.47509,203000000.0
2007-08-14 10:30:00,5.47488,5.47578,5.46977,5.47176,188000000.0
2007-08-14 10:45:00,5.47325,5.47728,5.47102,5.472,192000000.0
2007-08-14 11:00:00,5.47229,5.47435,5.47104,5.47433,177000000.0
2007-08-14 11:15:00,5.47442,5.47808,5.47347,5.47619,217000000.0
2007-08-14 11:30:00,5.47559,5.47804,5.47464,5.47643,182000000.0
2007-08-14 11:45:00,5.47727,5.47727,5.47037,5.47102,195000000.0
2007-08-14 12:00:00,5.4725,5.4734,5.46826,5.47158,230000000.0
2007-08-14 12:15:00,5.47124,5.47517,5.47094,5.474,182000000.0
2007-08-14 12:30:00,5.47525,5.47525,5.47159,5.4731,198000000.0
2007-08-14 12:45:00,5.47322,5.47498,5.47009,5.47418,205000000.0
2007-08-14 13:00:00,5.47428,5.47547,5.47206,5.47443,187000000.0
2007-08-14 13:15:00,5.47438,5.47559,5.47078,5.47375,200000000.0
2007-08-14 13:30:00,5.47397,5.47418,5.47167,5.47265,193000000.0
2007-08-14 13:45:00,5.47311,5.47422,5.47057,5.47304,188000000.0
2007-08-14 14:00:00,5.47236,5.47237,5.46662,5.47007,181000000.0
2007-08-14 14:15:00,5.47058,5.47349,5.46869,5.47141,175000000.0
2007-08-14 14:30:00,5.47054,5.47633,5.47054,5.47366,203000000.0
2007-08-14 14:45:00,5.47485,5.4781,5.47276,5.47785,237000000.0
2007-08-14 15:00:00,5.47679,5.4777,5.47315,5.47344,193000000.0
2007-08-14 15:15:00,5.4747,5.47688,5.47199,5.47254,195000000.0
2007-08-14 15:30:00,5.47318,5.47522,5.47059,5.47111,183000000.0
2007-08-14 15:45:00,5.47255,5.47439,5.47067,5.47408,187000000.0
2007-08-14 16:00:00,5.4738,5.47695,5.47225,5.47679,182000000.0
2007-08-14 16:15:00,5.47748,5.47763,5.47248,5.47637,198000000.0
2007-08-14 16:30:00,5.47603,5.47613,5.47362,5.47415,203000000.0
2007-08-14 16:45:00,5.47494,5.47886,5.47352,5.47644,199000000.0
2007-08-14 17:00:00,5.47596,5.47919,5.47463,5.47594,176000000.0
2007-08-14 17:15:00,5.47614,5.47877,5.47304,5.47676,191000000.0
2007-08-14 17:30:00,5.47606,5.47606,5.47169,5.47169,194000000.0
2007-08-14 17:45:00,5.47159,5.47554,5.47159,5.474,195000000.0
2007-08-14 18:00:00,5.47383,5.47914,5.47215,5.47752,218000000.0
2007-08-14 18:15:00,5.47723,5.47928,5.47443,5.47836,228000000.0
2007-08-14 18:30:00,5.47897,5.47923,5.47443,5.47731,214000000.0
2007-08-14 18:45:00,5.47702,5.47747,5.4747,5.47532,195000000.0
2007-08-14 19:00:00,5.47561,5.47743,5.47426,5.47614,227000000.0
2007-08-14 19:15:00,5.47625,5.47817,5.47583,5.47693,176000000.0
2007-08-14 19:30:00,5.47781,5.47967,5.47605,5.47875,179000000.0
2007-08-14 19:45:00,5.47828,5.48889,5.47724,5.48726,196000000.0
2007-08-14 20:00:00,5.48739,5.4916,5.48709,5.48982,188000000.0
2007-08-14 20:15:00,5.48945,5.49041,5.48504,5.48797,179000000.0
2007-08-14 20:30:00,5.48717,5.49012,5.48639,5.4884,234000000.0
2007-08-14 20:45:00,5.48728,5.49098,5.48728,5.48866,199000000.0
2007-08-14 21:00:00,5.4887,5.49108,5.48741,5.48897,189000000.0
2007-08-14 21:15:00,5.48852,5.49067,5.48791,5.48887,201000000.0
2007-08-14 21:30:00,5.48858,5.49153,5.48799,5.49111,208000000.0
2007-08-14 21:45:00,5.49105,5.49294,5.48914,5.49097,231000000.0
2007-08-14 22:00:00,5.49047,5.49102,5.48827,5.4896,209000000.0
2007-08-14 22:15:00,5.48959,5.49076,5.48784,5.48914,215000000.0
2007-08-14 22:30:00,5.48931,5.49285,5.48876,5.48959,212000000.0
2007-08-14 22:45:00,5.4896,5.49297,5.48821,5.4918,193000000.0
2007-08-14 23:00:00,5.49236,5.493,5.49069,5.4917,199000000.0
2007-08-14 23:15:00,5.49198,5.49229,5.4886,5.49154,184000000.0
2007-08-14 23:30:00,5.49111,5.49327,5.49005,5.49161,172000000.0
2007-08-14 23:45:00,5.49149,5.49232,5.48963,5.48963,213000000.0
2007-08-15 00:00:00,5.49101,5.49213,5.48933,5.49121,190000000.0
2007-08-15 00:15:00,5.49242,5.49318,5.4911,5.49194,210000000.0
2007-08-15 00:30:00,5.49231,5.4937,5.49158,5.49203,183000000.0
2007-08-15 00:45:00,5.49289,5.49403,5.49072,5.49192,215000000.0
2007-08-15 01:00:00,5.49239,5.49347,5.49123,5.4931,200000000.0
2007-08-15 01:15:00,5.49258,5.49383,5.49138,5.49383,204000000.0
2007-08-15 01:30:00,5.49327,5.49394,5.49157,5.49284,203000000.0
2007-08-15 01:45:00,5.49252,5.49402,5.49194,5.49264,216000000.0
2007-08-15 02:00:00,5.49297,5.49493,5.49193,5.49477,196000000.0
2007-08-15 02:15:00,5.49426,5.49535,5.49281,5.49408,211000000.0
2007-08-15 02:30:00,5.49385,5.49564,5.49296,5.49437,192000000.0
2007-08-15 02:45:00,5.49475,5.4964,5.49331,5.49605,188000000.0
2007-08-15 03:00:00,5.49476,5.49679,5.49418,5.49602,189000000.0
2007-08-15 03:15:00,5.4963,5.4964,5.49466,5.49525,205000000.0
2007-08-15 03:30:00,5.49566,5.49684,5.49473,5.49535,191000000.0
2007-08-15 03:45:00,5.49611,5.49724,5.49484,5.49631,195000000.0
2007-08-15 04:00:00,5.49592,5.49719,5.49509,5.49542,219000000.0
2007-08-15 04:15:00,5.49639,5.49757,5.49522,5.49675,214000000.0
2007-08-15 04:30:00,5.49735,5.49788,5.49491,5.49616,195000000.0
2007-08-15 04:45:00,5.49482,5.49662,5.49463,5.4961,194000000.0
2007-08-15 05:00:00,5.49601,5.49662,5.49431,5.49497,202000000.0
2007-08-15 05:15:00,5.49663,5.49917,5.49522,5.49826,179000000.0
2007-08-15 05:30:00,5.49825,5.49897,5.4962,5.49772,201000000.0
2007-08-15 05:45:00,5.49777,5.49908,5.49536,5.49803,210000000.0
2007-08-15 06:00:00,5.49918,5.49918,5.49595,5.49885,196000000.0
2007-08-15 06:15:00,5.49859,5.50171,5.49701,5.50076,212000000.0
2007-08-15 06:30:00,5.50134,5.50451,5.50051,5.503,178000000.0
2007-08-15 06:45:00,5.50339,5.50526,5.50173,5.50326,200000000.0
2007-08-15 07:00:00,5.50235,5.50476,5.49963,5.50098,194000000.0
2007-08-15 07:15:00,5.50175,5.50334,5.49889,5.50167,218000000.0
2007-08-15 07:30:00,5.50178,5.51031,5.50067,5.50842,192000000.0
2007-08-15 07:45:00,5.51007,5.5143,5.50737,5.51111,198000000.0
2007-08-15 08:00:00,5.51113,5.51491,5.50933,5.51491,209000000.0
2007-08-15 08:15:00,5.51448,5.51579,5.50629,5.508,199000000.0
2007-08-15 08:30:00,5.50796,5.51111,5.50501,5.50589,195000000.0
2007-08-15 08:45:00,5.50601,5.50692,5.50179,5.50491,214000000.0
2007-08-15 09:00:00,5.5043,5.51072,5.50415,5.50805,200000000.0
2007-08-15 09:15:00,5.50944,5.51133,5.50585,5.50955,208000000.0
2007-08-15 09:30:00,5.5094,5.51094,5.50448,5.50556,191000000.0
2007-08-15 09:45:00,5.50594,5.50972,5.50396,5.50955,203000000.0
2007-08-15 10:00:00,5.51063,5.51103,5.50732,5.50896,212000000.0
2007-08-15 10:15:00,5.5092,5.51046,5.50674,5.50874,203000000.0
2007-08-15 10:30:00,5.50817,5.50943,5.50569,5.50791,188000000.0
2007-08-15 10:45:00,5.50781,5.50921,5.50582,5.50795,192000000.0
2007-08-15 11:00:00,5.50803,5.50894,5.50494,5.50707,177000000.0
2007-08-15 11:15:00,5.50672,5.50954,5.50469,5.50834,217000000.0
2007-08-15 11:30:00,5.50914,5.50937,5.50581,5.50756,182000000.0
2007-08-15 11:45:00,5.50783,5.51062,5.50589,5.50827,195000000.0
2007-08-15 12:00:00,5.50904,5.51226,5.50743,5.51185,230000000.0
2007-08-15 12:15:00,5.51228,5.5146,5.51053,5.5119,182000000.0
2007-08-15 12:30:00,5.51088,5.51337,5.50981,5.51129,198000000.0
2007-08-15 12:45:00,5.51214,5.51515,5.50963,5.51481,205000000.0
2007-08-15 13:00:00,5.51496,5.51742,5.51262,5.51668,187000000.0
2007-08-15 13:15:00,5.51676,5.51705,5.5111,5.51573,200000000.0
2007-08-15 13:30:00,5.51511,5.52009,5.51511,5.51976,193000000.0
2007-08-15 13:45:00,5.51777,5.52042,5.51634,5.5168,188000000.0
2007-08-15 14:00:00,5.5165,5.51818,5.51427,5.51624,181000000.0
2007-08-15 14:15:00,5.51541,5.51793,5.514,5.51479,175000000.0
2007-08-15 14:30:00,5.51418,5.51726,5.51387,5.51714,203000000.0
2007-08-15 14:45:00,5.51836,5.52193,5.51536,5.5188,237000000.0
2007-08-15 15:00:00,5.52061,5.52269,5.51525,5.51654,193000000.0
2007-08-15 15:15:00,5.51692,5.52198,5.51544,5.51835,195000000.0
2007-08-15 15:30:00,5.51858,5.5224,5.51599,5.52234,183000000.0
2007-08-15 15:45:00,5.52236,5.52236,5.50721,5.51458,187000000.0
2007-08-15 16:00:00,5.51642,5.51804,5.51145,5.51234,182000000.0
2007-08-15 16:15:00,5.51303,5.51891,5.50538,5.50538,198000000.0
2007-08-15 16:30:00,5.50529,5.51895,5.50453,5.51698,203000000.0
2007-08-15 16:45:00,5.51683,5.51918,5.5087,5.51777,199000000.0
2007-08-15 17:00:00,5.51757,5.51862,5.51177,5.51497,176000000.0
2007-08-15 17:15:00,5.51563,5.51605,5.51162,5.51309,191000000.0
2007-08-15 17:30:00,5.51234,5.51639,5.51057,5.51422,194000000.0
2007-08-15 17:45:00,5.5132,5.51584,5.51212,5.51447,195000000.0
2007-08-15 18:00:00,5.51476,5.51498,5.51074,5.51198,218000000.0
2007-08-15 18:15:00,5.51173,5.51494,5.5096,5.51448,228000000.0
2007-08-15 18:30:00,5.51489,5.51896,5.51337,5.51692,214000000.0
2007-08-15 18:45:00,5.5177,5.52107,5.51697,5.51889,195000000.0
2007-08-15 19:00:00,5.52006,5.5216,5.51841,5.51956,227000000.0
2007-08-15 19:15:00,5.5195,5.51971,5.51665,5.51729,176000000.0
2007-08-15 19:30:00,5.51718,5.51778,5.51449,5.51513,179000000.0
2007-08-15 19:45:00,5.51541,5.51812,5.51488,5.51792,196000000.0
2007-08-15 20:00:00,5.51853,5.5208,5.51689,5.52041,188000000.0
2007-08-15 20:15:00,5.52113,5.52206,5.51819,5.52,179000000.0
2007-08-15 20:30:00,5.52069,5.52205,5.51898,5.52002,234000000.0
2007-08-15 20:45:00,5.51983,5.5235,5.51871,5.52106,199000000.0
2007-08-15 21:00:00,5.52181,5.52431,5.51948,5.52331,189000000.0
2007-08-15 21:15:00,5.52349,5.5267,5.52247,5.52566,201000000.0
2007-08-15 21:30:00,5.52554,5.52682,5.52425,5.52561,208000000.0
2007-08-15 21:45:00,5.52586,5.52775,5.52441,5.52546,231000000.0
2007-08-15 22:00:00,5.52695,5.5277,5.52403,5.52535,209000000.0
2007-08-15 22:15:00,5.52534,5.52653,5.52422,5.52541,215000000.0
2007-08-15 22:30:00,5.52493,5.52683,5.52291,5.52614,212000000.0
2007-08-15 22:45:00,5.52571,5.53042,5.52504,5.52891,193000000.0
2007-08-15 23:00:00,5.52935,5.53452,5.52835,5.53303,199000000.0
2007-08-15 23:15:00,5.53325,5.53709,5.53194,5.53646,184000000.0
2007-08-15 23:30:00,5.53616,5.53977,5.53436,5.53589,172000000.0
2007-08-15 23:45:00,5.53674,5.53832,5.53542,5.53745,213000000.0
2007-08-16 00:00:00,5.5374,5.53893,5.53568,5.5375,190000000.0
2007-08-16 00:15:00,5.53711,5.53841,5.53484,5.538,210000000.0
2007-08-16 00:30:00,5.53769,5.53826,5.53578,5.53725,183000000.0
2007-08-16 00:45:00,5.53599,5.53875,5.53556,5.53569,215000000.0
2007-08-16 01:00:00,5.53576,5.53687,5.53314,5.53522,200000000.0
2007-08-16 01:15:00,5.53601,5.53638,5.53313,5.53455,204000000.0
2007-08-16 01:30:00,5.53481,5.53497,5.53209,5.53333,203000000.0
2007-08-16 01:45:00,5.53363,5.53633,5.53257,5.5329,216000000.0
2007-08-16 02:00:00,5.53506,5.53577,5.53229,5.53408,196000000.0
2007-08-16 02:15:00,5.53434,5.53934,5.53317,5.53767,211000000.0
2007-08-16 02:30:00,5.53872,5.54319,5.53643,5.54253,192000000.0
2007-08-16 02:45:00,5.54195,5.54453,5.54055,5.5415,188000000.0
2007-08-16 03:00:00,5.5425,5.54734,5.54195,5.5454,189000000.0
2007-08-16 03:15:00,5.54572,5.54679,5.54245,5.5442,205000000.0
2007-08-16 03:30:00,5.54304,5.54382,5.53782,5.53899,191000000.0
2007-08-16 03:45:00,5.53917,5.54179,5.53848,5.54163,195000000.0
2007-08-16 04:00:00,5.54015,5.54131,5.53816,5.53976,219000000.0
2007-08-16 04:15:00,5.54047,5.5443,5.53934,5.54363,214000000.0
2007-08-16 04:30:00,5.54322,5.54553,5.54096,5.54218,195000000.0
2007-08-16 04:45:00,5.54098,5.54473,5.54098,5.54393,194000000.0
2007-08-16 05:00:00,5.54347,5.55065,5.54225,5.55065,202000000.0
2007-08-16 05:15:00,5.55075,5.55309,5.54815,5.54927,179000000.0
2007-08-16 05:30:00,5.54975,5.55106,5.54472,5.54798,201000000.0
2007-08-16 05:45:00,5.54894,5.55012,5.54255,5.54665,210000000.0
2007-08-16 06:00:00,5.54624,5.54668,5.53895,5.54059,196000000.0
2007-08-16 06:15:00,5.53985,5.54176,5.53661,5.53661,212000000.0
2007-08-16 06:30:00,5.53845,5.5392,5.5312,5.53387,178000000.0
2007-08-16 06:45:00,5.53634,5.53889,5.53427,5.53751,200000000.0
2007-08-16 07:00:00,5.53849,5.54177,5.53563,5.53803,194000000.0
2007-08-16 07:15:00,5.53823,5.53958,5.53542,5.53712,218000000.0
2007-08-16 07:30:00,5.53712,5.54088,5.53552,5.54088,192000000.0
2007-08-16 07:45:00,5.54115,5.54337,5.53682,5.53818,198000000.0
2007-08-16 08:00:00,5.53716,5.53851,5.534,5.53801,209000000.0
2007-08-16 08:15:00,5.53729,5.5391,5.53385,5.53692,199000000.0
2007-08-16 08:30:00,5.53617,5.53894,5.53428,5.53894,195000000.0
2007-08-16 08:45:00,5.53961,5.5417,5.53617,5.53893,214000000.0
2007-08-16 09:00:00,5.53957,5.54029,5.53582,5.54004,200000000.0
2007-08-16 09:15:00,5.53944,5.5397,5.53448,5.53462,208000000.0
2007-08-16 09:30:00,5.5336,5.53798,5.53095,5.53402,191000000.0
2007-08-16 09:45:00,5.53461,5.53461,5.52748,5.53177,203000000.0
2007-08-16 10:00:00,5.53203,5.53563,5.5306,5.53507,212000000.0
2007-08-16 10:15:00,5.53546,5.54412,5.53428,5.53932,203000000.0
2007-08-16 10:30:00,5.5383,5.53971,5.53232,5.53466,188000000.0
2007-08-16 10:45:00,5.53479,5.53782,5.53261,5.53747,192000000.0
2007-08-16 11:00:00,5.53715,5.53893,5.53551,5.53616,177000000.0
2007-08-16 11:15:00,5.53745,5.53958,5.53614,5.53941,217000000.0
2007-08-16 11:30:00,5.53785,5.54018,5.53716,5.53997,182000000.0
2007-08-16 11:45:00,5.53895,5.54343,5.5375,5.54181,195000000.0
2007-08-16 12:00:00,5.54084,5.54906,5.53815,5.54848,230000000.0
2007-08-16 12:15:00,5.54737,5.54882,5.54187,5.54778,182000000.0
2007-08-16 12:30:00,5.54792,5.56096,5.54627,5.55054,198000000.0
2007-08-16 12:45:00,5.55173,5.55915,5.54335,5.547,205000000.0
2007-08-16 13:00:00,5.5491,5.5521,5.5466,5.54888,187000000.0
2007-08-16 13:15:00,5.5489,5.55057,5.54759,5.54971,200000000.0
2007-08-16 13:30:00,5.54983,5.55022,5.54055,5.54383,193000000.0
2007-08-16 13:45:00,5.54164,5.54948,5.54092,5.54476,188000000.0
2007-08-16 14:00:00,5.5464,5.54798,5.54155,5.54605,181000000.0
2007-08-16 14:15:00,5.54554,5.54613,5.53913,5.53955,175000000.0
2007-08-16 14:30:00,5.54069,5.54529,5.53561,5.54374,203000000.0
2007-08-16 14:45:00,5.53611,5.5458,5.53518,5.54153,237000000.0
2007-08-16 15:00:00,5.54127,5.54575,5.53811,5.53811,193000000.0
2007-08-16 15:15:00,5.54109,5.54214,5.53428,5.53805,195000000.0
2007-08-16 15:30:00,5.53574,5.54028,5.53412,5.53467,183000000.0
2007-08-16 15:45:00,5.53327,5.54083,5.53236,5.54024,187000000.0
2007-08-16 16:00:00,5.53971,5.54376,5.53843,5.54278,182000000.0
2007-08-16 16:15:00,5.54346,5.546,5.54196,5.54463,198000000.0
2007-08-16 16:30:00,5.54551,5.54612,5.54207,5.54392,203000000.0
2007-08-16 16:45:00,5.54437,5.54693,5.54211,5.54551,199000000.0
2007-08-16 17:00:00,5.54558,5.54628,5.5411,5.54422,176000000.0
2007-08-16 17:15:00,5.54428,5.54846,5.54188,5.54359,191000000.0
2007-08-16 17:30:00,5.54358,5.54813,5.54167,5.54592,194000000.0
2007-08-16 17:45:00,5.54596,5.54828,5.54248,5.54621,195000000.0
2007-08-16 18:00:00,5.54491,5.5544,5.54343,5.55109,218000000.0
2007-08-16 18:15:00,5.55,5.55327,5.54694,5.54891,228000000.0
2007-08-16 18:30:00,5.54907,5.551,5.54702,5.54944,214000000.0
2007-08-16 18:45:00,5.54881,5.55239,5.54556,5.54749,195000000.0
2007-08-16 19:00:00,5.54686,5.55074,5.54427,5.54679,227000000.0
2007-08-16 19:15:00,5.54666,5.55104,5.54305,5.55027,176000000.0
2007-08-16 19:30:00,5.54991,5.55157,5.54076,5.54485,179000000.0
2007-08-16 19:45:00,5.55113,5.55211,5.54804,5.54829,196000000.0
2007-08-16 20:00:00,5.54816,5.55024,5.54536,5.54576,188000000.0
2007-08-16 20:15:00,5.54453,5.54685,5.54279,5.54392,179000000.0
2007-08-16 20:30:00,5.5444,5.54695,5.54198,5.54327,234000000.0
2007-08-16 20:45:00,5.54324,5.54524,5.54229,5.54444,199000000.0
2007-08-16 21:00:00,5.54599,5.5513,5.54398,5.54623,189000000.0
2007-08-16 21:15:00,5.54972,5.54984,5.54306,5.54404,201000000.0
2007-08-16 21:30:00,5.54393,5.54428,5.53974,5.54204,208000000.0
2007-08-16 21:45:00,5.54217,5.54347,5.53909,5.54103,231000000.0
2007-08-16 22:00:00,5.54026,5.54155,5.53811,5.53898,209000000.0
2007-08-16 22:15:00,5.53849,5.53923,5.53428,5.53677,215000000.0
2007-08-16 22:30:00,5.53718,5.54094,5.5345,5.53564,212000000.0
2007-08-16 22:45:00,5.53603,5.53774,5.53412,5.5346,193000000.0
2007-08-16 23:00:00,5.5357,5.53706,5.53344,5.53596,199000000.0
2007-08-16 23:15:00,5.5359,5.539,5.53482,5.53616,184000000.0
2007-08-16 23:30:00,5.53618,5.53847,5.53453,5.53608,172000000.0
2007-08-16 23:45:00,5.53682,5.53885,5.53337,5.53453,213000000.0
2007-08-17 00:00:00,5.53533,5.53656,5.53371,5.53473,190000000.0
2007-08-17 00:15:00,5.53453,5.53623,5.53335,5.53405,210000000.0
2007-08-17 00:30:00,5.53453,5.53758,5.53381,5.53602,183000000.0
2007-08-17 00:45:00,5.53642,5.53695,5.53411,5.53669,215000000.0
2007-08-17 01:00:00,5.53628,5.54222,5.53442,5.54152,200000000.0
2007-08-17 01:15:00,5.54195,5.54196,5.53676,5.53774,204000000.0
2007-08-17 01:30:00,5.53782,5.54109,5.53573,5.53644,203000000.0
2007-08-17 01:45:00,5.53637,5.53993,5.53295,5.53474,216000000.0
2007-08-17 02:00:00,5.53446,5.54124,5.53393,5.53696,196000000.0
2007-08-17 02:15:00,5.53819,5.54191,5.53717,5.53878,211000000.0
2007-08-17 02:30:00,5.53858,5.54208,5.53822,5.54076,192000000.0
2007-08-17 02:45:00,5.53986,5.54142,5.53555,5.53913,188000000.0
2007-08-17 03:00:00,5.53533,5.54004,5.53533,5.53842,189000000.0
2007-08-17 03:15:00,5.53823,5.54197,5.53787,5.54,205000000.0
2007-08-17 03:30:00,5.53993,5.54219,5.53782,5.53887,191000000.0
2007-08-17 03:45:00,5.54,5.54091,5.53778,5.53897,195000000.0
2007-08-17 04:00:00,5.5389,5.54143,5.53766,5.53871,219000000.0
2007-08-17 04:15:00,5.54069,5.5418,5.53746,5.53929,214000000.0
2007-08-17 04:30:00,5.53955,5.54165,5.53721,5.53937,195000000.0
2007-08-17 04:45:00,5.54093,5.54162,5.53858,5.53903,194000000.0
2007-08-17 05:00:00,5.54105,5.54293,5.5389,5.54193,202000000.0
2007-08-17 05:15:00,5.54063,5.54378,5.54011,5.54171,179000000.0
2007-08-17 05:30:00,5.54327,5.54367,5.53898,5.54021,201000000.0
2007-08-17 05:45:00,5.54026,5.5441,5.53983,5.54163,210000000.0
2007-08-17 06:00:00,5.54221,5.54404,5.53602,5.539,196000000.0
2007-08-17 06:15:00,5.53984,5.54543,5.53672,5.54422,212000000.0
2007-08-17 06:30:00,5.54346,5.54478,5.53844,5.54204,178000000.0
2007-08-17 06:45:00,5.54277,5.5439,5.54014,5.5408,200000000.0
2007-08-17 07:00:00,5.54081,5.54139,5.53449,5.53692,194000000.0
2007-08-17 07:15:00,5.53668,5.54143,5.53656,5.54033,218000000.0
2007-08-17 07:30:00,5.53988,5.54155,5.53585,5.53984,192000000.0
2007-08-17 07:45:00,5.54045,5.54132,5.53635,5.53954,198000000.0
2007-08-17 08:00:00,5.54026,5.54137,5.53663,5.53873,209000000.0
2007-08-17 08:15:00,5.53877,5.54478,5.53865,5.54203,199000000.0
2007-08-17 08:30:00,5.54299,5.54299,5.53581,5.53742,195000000.0
2007-08-17 08:45:00,5.53734,5.54464,5.53687,5.54162,214000000.0
2007-08-17 09:00:00,5.54448,5.55904,5.54227,5.55273,200000000.0
2007-08-17 09:15:00,5.55242,5.55614,5.54647,5.54798,208000000.0
2007-08-17 09:30:00,5.54673,5.54801,5.54005,5.54013,191000000.0
2007-08-17 09:45:00,5.54198,5.54415,5.53853,5.54164,203000000.0
2007-08-17 10:00:00,5.54324,5.54324,5.53859,5.54163,212000000.0
2007-08-17 10:15:00,5.5412,5.54277,5.53544,5.53642,203000000.0
2007-08-17 10:30:00,5.53824,5.54054,5.53448,5.5382,188000000.0
2007-08-17 10:45:00,5.53512,5.53911,5.52894,5.52932,192000000.0
2007-08-17 11:00:00,5.52898,5.53201,5.52304,5.52622,177000000.0
2007-08-17 11:15:00,5.52602,5.52972,5.52321,5.52972,217000000.0
2007-08-17 11:30:00,5.52907,5.53157,5.52096,5.52259,182000000.0
2007-08-17 11:45:00,5.52309,5.5325,5.5213,5.52907,195000000.0
2007-08-17 12:00:00,5.5293,5.53012,5.52491,5.52787,230000000.0
2007-08-17 12:15:00,5.52727,5.53207,5.52422,5.53082,182000000.0
2007-08-17 12:30:00,5.52951,5.53184,5.52481,5.5279,198000000.0
2007-08-17 12:45:00,5.5272,5.52777,5.52442,5.52611,205000000.0
2007-08-17 13:00:00,5.52757,5.52828,5.52275,5.5247,187000000.0
2007-08-17 13:15:00,5.52393,5.52443,5.51417,5.5161,200000000.0
2007-08-17 13:30:00,5.51637,5.52032,5.51532,5.51932,193000000.0
2007-08-17 13:45:00,5.51868,5.52076,5.51583,5.52009,188000000.0
2007-08-17 14:00:00,5.52022,5.52466,5.51737,5.52353,181000000.0
2007-08-17 14:15:00,5.52094,5.52104,5.49627,5.5051,175000000.0
2007-08-17 14:30:00,5.50353,5.51797,5.50108,5.5095,203000000.0
2007-08-17 14:45:00,5.50895,5.51571,5.50767,5.50916,237000000.0
2007-08-17 15:00:00,5.50905,5.50999,5.50693,5.50739,193000000.0
2007-08-17 15:15:00,5.50738,5.50932,5.50386,5.50394,195000000.0
2007-08-17 15:30:00,5.50618,5.50639,5.49743,5.49941,183000000.0
2007-08-17 15:45:00,5.49957,5.51136,5.49953,5.50905,187000000.0
2007-08-17 16:00:00,5.50933,5.50978,5.50214,5.50348,182000000.0
2007-08-17 16:15:00,5.50364,5.50622,5.50072,5.50281,198000000.0
2007-08-17 16:30:00,5.50256,5.50256,5.49667,5.49875,203000000.0
2007-08-17 16:45:00,5.49809,5.49986,5.48727,5.49986,199000000.0
2007-08-17 17:00:00,5.50071,5.5102,5.49813,5.50629,176000000.0
2007-08-17 17:15:00,5.50601,5.51129,5.50139,5.51129,191000000.0
2007-08-17 17:30:00,5.51062,5.51165,5.50407,5.50756,194000000.0
2007-08-17 17:45:00,5.50682,5.51099,5.50676,5.50944,195000000.0
2007-08-17 18:00:00,5.5088,5.51171,5.50692,5.50692,218000000.0
2007-08-17 18:15:00,5.50812,5.50873,5.50158,5.50443,228000000.0
2007-08-17 18:30:00,5.50526,5.5068,5.50339,5.50512,214000000.0
2007-08-17 18:45:00,5.50411,5.50831,5.5017,5.50765,195000000.0
2007-08-17 19:00:00,5.50724,5.50957,5.50338,5.50458,227000000.0
2007-08-17 19:15:00,5.50464,5.50621,5.50266,5.50418,176000000.0
2007-08-17 19:30:00,5.50537,5.50643,5.50245,5.50408,179000000.0
2007-08-17 19:45:00,5.5047,5.51137,5.50317,5.51013,196000000.0
2007-08-17 20:00:00,5.51036,5.51251,5.5091,5.51114,188000000.0
2007-08-17 20:15:00,5.51127,5.51134,5.50877,5.51094,179000000.0
2007-08-17 20:30:00,5.50975,5.5151,5.50953,5.51198,234000000.0
2007-08-17 20:45:00,5.5131,5.51921,5.5124,5.51554,199000000.0
2007-08-17 21:00:00,5.51602,5.51777,5.51119,5.51382,189000000.0
2007-08-17 21:15:00,5.5138,5.51417,5.51027,5.51208,201000000.0
2007-08-17 21:30:00,5.51123,5.51279,5.50828,5.50893,208000000.0
2007-08-17 21:45:00,5.50912,5.51047,5.50721,5.5081,231000000.0
2007-08-17 22:00:00,5.50876,5.51163,5.50781,5.50983,209000000.0
2007-08-17 22:15:00,5.50928,5.51691,5.50928,5.51555,215000000.0
2007-08-17 22:30:00,5.51562,5.51626,5.51262,5.51278,212000000.0
2007-08-17 22:45:00,5.51265,5.51649,5.51245,5.51524,193000000.0
2007-08-20 02:00:00,5.51527,5.51624,5.50985,5.51188,196000000.0
2007-08-20 02:15:00,5.51105,5.51442,5.50912,5.51226,211000000.0
2007-08-20 02:30:00,5.51218,5.51282,5.50893,5.50971,192000000.0
2007-08-20 02:45:00,5.50933,5.51063,5.50667,5.50805,188000000.0
2007-08-20 03:00:00,5.50727,5.50883,5.50652,5.50794,189000000.0
2007-08-20 03:15:00,5.50848,5.50941,5.50613,5.5062,205000000.0
2007-08-20 03:30:00,5.50771,5.50812,5.50591,5.50761,191000000.0
2007-08-20 03:45:00,5.50733,5.5083,5.506,5.50764,195000000.0
2007-08-20 04:00:00,5.50674,5.5079,5.5055,5.50631,219000000.0
2007-08-20 04:15:00,5.5069,5.50907,5.50552,5.50758,214000000.0
2007-08-20 04:30:00,5.50757,5.50901,5.50623,5.5068,195000000.0
2007-08-20 04:45:00,5.50809,5.50809,5.50545,5.50672,194000000.0
2007-08-20 05:00:00,5.50707,5.50773,5.50549,5.50773,202000000.0
2007-08-20 05:15:00,5.50785,5.50785,5.5058,5.50653,179000000.0
2007-08-20 05:30:00,5.50797,5.50797,5.5052,5.50611,201000000.0
2007-08-20 05:45:00,5.50563,5.50821,5.5049,5.50752,210000000.0
2007-08-20 06:00:00,5.50783,5.50874,5.50613,5.50874,196000000.0
2007-08-20 06:15:00,5.50777,5.50955,5.50558,5.50644,212000000.0
2007-08-20 06:30:00,5.50511,5.50702,5.50493,5.50636,178000000.0
2007-08-20 06:45:00,5.50621,5.50758,5.50488,5.50578,200000000.0
2007-08-20 07:00:00,5.50583,5.50766,5.50428,5.50605,194000000.0
2007-08-20 07:15:00,5.50484,5.50773,5.50447,5.50544,218000000.0
2007-08-20 07:30:00,5.50607,5.50749,5.50439,5.5053,192000000.0
2007-08-20 07:45:00,5.5061,5.51278,5.50475,5.50606,198000000.0
2007-08-20 08:00:00,5.50455,5.50705,5.50158,5.50457,209000000.0
2007-08-20 08:15:00,5.50446,5.50852,5.50353,5.50696,199000000.0
2007-08-20 08:30:00,5.50829,5.50963,5.50607,5.50783,195000000.0
2007-08-20 08:45:00,5.50795,5.50918,5.50587,5.50918,214000000.0
2007-08-20 09:00:00,5.50789,5.51128,5.50654,5.50786,200000000.0
2007-08-20 09:15:00,5.508,5.51329,5.50711,5.51188,208000000.0
2007-08-20 09:30:00,5.51116,5.51254,5.50897,5.51048,191000000.0
2007-08-20 09:45:00,5.50843,5.50997,5.50352,5.50639,203000000.0
2007-08-20 10:00:00,5.50597,5.50682,5.50245,5.50549,212000000.0
2007-08-20 10:15:00,5.5071,5.50981,5.50632,5.50981,203000000.0
2007-08-20 10:30:00,5.50989,5.51067,5.50346,5.50794,188000000.0
2007-08-20 10:45:00,5.50749,5.51051,5.50663,5.50768,192000000.0
2007-08-20 11:00:00,5.50803,5.50938,5.50634,5.50747,177000000.0
2007-08-20 11:15:00,5.50585,5.50895,5.5051,5.50516,217000000.0
2007-08-20 11:30:00,5.50637,5.50845,5.50487,5.50766,182000000.0
2007-08-20 11:45:00,5.50853,5.50943,5.50611,5.50684,195000000.0
2007-08-20 12:00:00,5.5066,5.50819,5.50374,5.50586,230000000.0
2007-08-20 12:15:00,5.50547,5.50958,5.50444,5.5092,182000000.0
2007-08-20 12:30:00,5.50944,5.51014,5.507,5.50883,198000000.0
2007-08-20 12:45:00,5.50845,5.51037,5.50751,5.51035,205000000.0
2007-08-20 13:00:00,5.50907,5.51342,5.50823,5.51235,187000000.0
2007-08-20 13:15:00,5.51285,5.5143,5.51047,5.51165,200000000.0
2007-08-20 13:30:00,5.51201,5.51488,5.51068,5.5124,193000000.0
2007-08-20 13:45:00,5.51202,5.51287,5.50905,5.51058,188000000.0
2007-08-20 14:00:00,5.50991,5.51622,5.50937,5.51469,181000000.0
2007-08-20 14:15:00,5.51514,5.51527,5.50972,5.51154,175000000.0
2007-08-20 14:30:00,5.51169,5.51197,5.50737,5.50813,203000000.0
2007-08-20 14:45:00,5.51002,5.51094,5.50859,5.51052,237000000.0
2007-08-20 15:00:00,5.51017,5.51072,5.50645,5.50982,193000000.0
2007-08-20 15:15:00,5.51072,5.51204,5.50808,5.51006,195000000.0
2007-08-20 15:30:00,5.51153,5.51735,5.51046,5.51419,183000000.0
2007-08-20 15:45:00,5.51529,5.5181,5.5138,5.51553,187000000.0
2007-08-20 16:00:00,5.51661,5.51702,5.51095,5.51556,182000000.0
2007-08-20 16:15:00,5.51389,5.51618,5.51085,5.51414,198000000.0
2007-08-20 16:30:00,5.51357,5.51672,5.51271,5.51604,203000000.0
2007-08-20 16:45:00,5.51556,5.51614,5.51295,5.51427,199000000.0
2007-08-20 17:00:00,5.51398,5.5166,5.51194,5.51256,176000000.0
2007-08-20 17:15:00,5.51427,5.51686,5.51221,5.51675,191000000.0
2007-08-20 17:30:00,5.51584,5.51731,5.51374,5.51405,194000000.0
2007-08-20 17:45:00,5.51538,5.51973,5.51428,5.51802,195000000.0
2007-08-20 18:00:00,5.51872,5.52234,5.51626,5.52194,218000000.0
2007-08-20 18:15:00,5.52174,5.52174,5.51618,5.51721,228000000.0
2007-08-20 18:30:00,5.5184,5.51864,5.5159,5.51841,214000000.0
2007-08-20 18:45:00,5.51711,5.51887,5.5155,5.51774,195000000.0
2007-08-20 19:00:00,5.51793,5.52124,5.51691,5.51805,227000000.0
2007-08-20 19:15:00,5.51671,5.52077,5.51671,5.51929,176000000.0
2007-08-20 19:30:00,5.51938,5.52157,5.51674,5.51674,179000000.0
2007-08-20 19:45:00,5.5177,5.52066,5.51577,5.52,196000000.0
2007-08-20 20:00:00,5.5197,5.52118,5.51805,5.52007,188000000.0
2007-08-20 20:15:00,5.52012,5.52095,5.51572,5.51602,179000000.0
2007-08-20 20:30:00,5.51775,5.51775,5.51248,5.51589,234000000.0
2007-08-20 20:45:00,5.51581,5.51594,5.51189,5.51376,199000000.0
2007-08-20 21:00:00,5.51273,5.51378,5.51021,5.51304,189000000.0
2007-08-20 21:15:00,5.51289,5.51398,5.50965,5.51208,201000000.0
2007-08-20 21:30:00,5.51304,5.51445,5.51091,5.51091,208000000.0
2007-08-20 21:45:00,5.51241,5.51491,5.511,5.51108,231000000.0
2007-08-20 22:00:00,5.51226,5.51434,5.51136,5.51296,209000000.0
2007-08-20 22:15:00,5.51362,5.51453,5.51229,5.51319,215000000.0
2007-08-20 22:30:00,5.51357,5.51698,5.51276,5.51606,212000000.0
2007-08-20 22:45:00,5.51545,5.51798,5.51537,5.51632,193000000.0
2007-08-20 23:00:00,5.51687,5.51687,5.51431,5.51513,199000000.0
2007-08-20 23:15:00,5.51572,5.51645,5.51444,5.5155,184000000.0
2007-08-20 23:30:00,5.51624,5.51788,5.5137,5.51587,172000000.0
2007-08-20 23:45:00,5.51588,5.51718,5.51471,5.51522,213000000.0
2007-08-21 00:00:00,5.51518,5.51643,5.5146,5.51597,190000000.0
2007-08-21 00:15:00,5.51587,5.51702,5.51371,5.51428,210000000.0
2007-08-21 00:30:00,5.5148,5.5148,5.51168,5.51421,183000000.0
2007-08-21 00:45:00,5.51432,5.51756,5.51347,5.51678,215000000.0
2007-08-21 01:00:00,5.51709,5.52023,5.51582,5.51984,200000000.0
2007-08-21 01:15:00,5.51842,5.51989,5.51604,5.51797,204000000.0
2007-08-21 01:30:00,5.51759,5.51937,5.51614,5.51614,203000000.0
2007-08-21 01:45:00,5.5171,5.51851,5.51585,5.51751,216000000.0
2007-08-21 02:00:00,5.51694,5.51915,5.51619,5.51863,196000000.0
2007-08-21 02:15:00,5.51972,5.52242,5.51759,5.52168,211000000.0
2007-08-21 02:30:00,5.51977,5.52256,5.51904,5.51996,192000000.0
2007-08-21 02:45:00,5.51974,5.52105,5.51801,5.51971,188000000.0
2007-08-21 03:00:00,5.51945,5.52,5.5167,5.51767,189000000.0
2007-08-21 03:15:00,5.5186,5.5186,5.51493,5.51605,205000000.0
2007-08-21 03:30:00,5.5159,5.51703,5.51304,5.51484,191000000.0
2007-08-21 03:45:00,5.51375,5.51552,5.51115,5.51196,195000000.0
2007-08-21 04:00:00,5.51187,5.51603,5.51145,5.51489,219000000.0
2007-08-21 04:15:00,5.51449,5.51787,5.51447,5.51617,214000000.0
2007-08-21 04:30:00,5.51633,5.51747,5.51483,5.51598,195000000.0
2007-08-21 04:45:00,5.51635,5.51815,5.51535,5.51688,194000000.0
2007-08-21 05:00:00,5.51643,5.5192,5.51558,5.5185,202000000.0
2007-08-21 05:15:00,5.51853,5.52022,5.51795,5.51893,179000000.0
2007-08-21 05:30:00,5.51891,5.51964,5.51458,5.51571,201000000.0
2007-08-21 05:45:00,5.51491,5.5165,5.51325,5.51595,210000000.0
2007-08-21 06:00:00,5.51687,5.51786,5.51563,5.51777,196000000.0
2007-08-21 06:15:00,5.5178,5.51901,5.515,5.515,212000000.0
2007-08-21 06:30:00,5.51581,5.52047,5.5141,5.51908,178000000.0
2007-08-21 06:45:00,5.51807,5.51903,5.51643,5.51803,200000000.0
2007-08-21 07:00:00,5.51792,5.51839,5.51501,5.51655,194000000.0
2007-08-21 07:15:00,5.5161,5.51626,5.51294,5.51343,218000000.0
2007-08-21 07:30:00,5.51418,5.51571,5.51275,5.51426,192000000.0
2007-08-21 07:45:00,5.5142,5.51716,5.51295,5.51524,198000000.0
2007-08-21 08:00:00,5.51588,5.51957,5.51388,5.51613,209000000.0
2007-08-21 08:15:00,5.51559,5.51834,5.51501,5.5162,199000000.0
2007-08-21 08:30:00,5.51627,5.51906,5.51398,5.51744,195000000.0
2007-08-21 08:45:00,5.51797,5.51843,5.5127,5.51566,214000000.0
2007-08-21 09:00:00,5.51497,5.51726,5.51278,5.51449,200000000.0
2007-08-21 09:15:00,5.51331,5.51773,5.51234,5.51688,208000000.0
2007-08-21 09:30:00,5.51695,5.52067,5.51553,5.51792,191000000.0
2007-08-21 09:45:00,5.51758,5.51868,5.51347,5.51547,203000000.0
2007-08-21 10:00:00,5.51543,5.51665,5.51386,5.51582,212000000.0
2007-08-21 10:15:00,5.51533,5.51833,5.51423,5.5175,203000000.0
2007-08-21 10:30:00,5.51767,5.51767,5.51476,5.51693,188000000.0
2007-08-21 10:45:00,5.51769,5.51819,5.51478,5.51671,192000000.0
2007-08-21 11:00:00,5.517,5.5205,5.51562,5.51714,177000000.0
2007-08-21 11:15:00,5.5167,5.52327,5.51621,5.52323,217000000.0
2007-08-21 11:30:00,5.52357,5.5237,5.51584,5.51645,182000000.0
2007-08-21 11:45:00,5.51663,5.52017,5.51562,5.51887,195000000.0
2007-08-21 12:00:00,5.51954,5.52001,5.51644,5.51744,230000000.0
2007-08-21 12:15:00,5.51751,5.51818,5.51113,5.51202,182000000.0
2007-08-21 12:30:00,5.51208,5.51379,5.50873,5.51006,198000000.0
2007-08-21 12:45:00,5.51057,5.51103,5.50312,5.5039,205000000.0
2007-08-21 13:00:00,5.50613,5.50772,5.50079,5.50549,187000000.0
2007-08-21 13:15:00,5.50521,5.50563,5.49856,5.50038,200000000.0
2007-08-21 13:30:00,5.49962,5.50197,5.49713,5.50151,193000000.0
2007-08-21 13:45:00,5.50117,5.50264,5.49867,5.50189,188000000.0
2007-08-21 14:00:00,5.50115,5.50293,5.49811,5.50165,181000000.0
2007-08-21 14:15:00,5.50292,5.51016,5.50242,5.50627,175000000.0
2007-08-21 14:30:00,5.50821,5.50989,5.5049,5.50633,203000000.0
2007-08-21 14:45:00,5.50621,5.50851,5.50488,5.5069,237000000.0
2007-08-21 15:00:00,5.50652,5.50955,5.50566,5.50907,193000000.0
2007-08-21 15:15:00,5.5087,5.51056,5.50659,5.50915,195000000.0
2007-08-21 15:30:00,5.50833,5.51119,5.50693,5.50822,183000000.0
2007-08-21 15:45:00,5.50943,5.51092,5.50732,5.51092,187000000.0
2007-08-21 16:00:00,5.51202,5.51562,5.50897,5.51562,182000000.0
2007-08-21 16:15:00,5.51453,5.51571,5.5117,5.51309,198000000.0
2007-08-21 16:30:00,5.51342,5.51495,5.511,5.51361,203000000.0
2007-08-21 16:45:00,5.51382,5.51484,5.51011,5.51162,199000000.0
2007-08-21 17:00:00,5.51131,5.51372,5.50896,5.51119,176000000.0
2007-08-21 17:15:00,5.51222,5.51463,5.50912,5.51246,191000000.0
2007-08-21 17:30:00,5.51175,5.51439,5.51068,5.51269,194000000.0
2007-08-21 17:45:00,5.51322,5.51464,5.51037,5.51339,195000000.0
2007-08-21 18:00:00,5.51402,5.51498,5.51151,5.51258,218000000.0
2007-08-21 18:15:00,5.51304,5.51496,5.51147,5.51336,228000000.0
2007-08-21 18:30:00,5.51265,5.51602,5.51237,5.51602,214000000.0
2007-08-21 18:45:00,5.51532,5.51617,5.51208,5.51537,195000000.0
2007-08-21 19:00:00,5.51581,5.51897,5.5146,5.51786,227000000.0
2007-08-21 19:15:00,5.51843,5.51851,5.5154,5.51693,176000000.0
2007-08-21 19:30:00,5.51786,5.52061,5.51618,5.51988,179000000.0
2007-08-21 19:45:00,5.51964,5.52189,5.51831,5.52117,196000000.0
2007-08-21 20:00:00,5.52182,5.52188,5.51866,5.52132,188000000.0
2007-08-21 20:15:00,5.52133,5.52203,5.51896,5.51993,179000000.0
2007-08-21 20:30:00,5.5211,5.5216,5.51844,5.51942,234000000.0
2007-08-21 20:45:00,5.51946,5.52046,5.51761,5.51887,199000000.0
2007-08-21 21:00:00,5.52006,5.5202,5.51582,5.51783,189000000.0
2007-08-21 21:15:00,5.51686,5.51906,5.51629,5.51814,201000000.0
2007-08-21 21:30:00,5.51753,5.5194,5.51719,5.51916,208000000.0
2007-08-21 21:45:00,5.51833,5.52202,5.51833,5.52104,231000000.0
2007-08-21 22:00:00,5.52127,5.52139,5.51912,5.51959,209000000.0
2007-08-21 22:15:00,5.5208,5.52204,5.51924,5.52047,215000000.0
2007-08-21 22:30:00,5.52142,5.52193,5.51898,5.51992,212000000.0
2007-08-21 22:45:00,5.52081,5.52193,5.51929,5.52077,193000000.0
2007-08-21 23:00:00,5.51935,5.52258,5.51928,5.52223,199000000.0
2007-08-21 23:15:00,5.52187,5.5222,5.5205,5.52102,184000000.0
2007-08-21 23:30:00,5.52208,5.52255,5.52048,5.52135,172000000.0
2007-08-21 23:45:00,5.52081,5.52232,5.52015,5.52152,213000000.0
2007-08-22 00:00:00,5.52242,5.52388,5.5206,5.52295,190000000.0
2007-08-22 00:15:00,5.52379,5.52469,5.52169,5.52398,210000000.0
2007-08-22 00:30:00,5.52271,5.52496,5.52198,5.52386,183000000.0
2007-08-22 00:45:00,5.52441,5.52567,5.52274,5.52467,215000000.0
2007-08-22 01:00:00,5.52434,5.52521,5.52226,5.52469,200000000.0
2007-08-22 01:15:00,5.52368,5.52462,5.5211,5.52289,204000000.0
2007-08-22 01:30:00,5.52275,5.52333,5.52053,5.52205,203000000.0
2007-08-22 01:45:00,5.52166,5.5222,5.51882,5.51926,216000000.0
2007-08-22 02:00:00,5.51981,5.52384,5.51761,5.52232,196000000.0
2007-08-22 02:15:00,5.52161,5.52504,5.52081,5.52281,211000000.0
2007-08-22 02:30:00,5.52235,5.52401,5.52112,5.52317,192000000.0
2007-08-22 02:45:00,5.52319,5.52455,5.52201,5.52261,188000000.0
2007-08-22 03:00:00,5.52211,5.52452,5.52211,5.52293,189000000.0
2007-08-22 03:15:00,5.52374,5.52672,5.52253,5.52672,205000000.0
2007-08-22 03:30:00,5.52673,5.52701,5.52364,5.52454,191000000.0
2007-08-22 03:45:00,5.52458,5.52587,5.52237,5.52432,195000000.0
2007-08-22 04:00:00,5.52525,5.52556,5.52321,5.52496,219000000.0
2007-08-22 04:15:00,5.52404,5.52553,5.52281,5.52394,214000000.0
2007-08-22 04:30:00,5.52389,5.52453,5.52136,5.52244,195000000.0
2007-08-22 04:45:00,5.52251,5.52344,5.51935,5.52017,194000000.0
2007-08-22 05:00:00,5.52005,5.52049,5.51739,5.52049,202000000.0
2007-08-22 05:15:00,5.51996,5.52163,5.51912,5.51916,179000000.0
2007-08-22 05:30:00,5.52013,5.52066,5.51768,5.51851,201000000.0
2007-08-22 05:45:00,5.51865,5.52023,5.51763,5.51923,210000000.0
2007-08-22 06:00:00,5.51889,5.51998,5.51757,5.5197,196000000.0
2007-08-22 06:15:00,5.51999,5.521,5.51775,5.51934,212000000.0
2007-08-22 06:30:00,5.52077,5.52106,5.51663,5.51752,178000000.0
2007-08-22 06:45:00,5.51794,5.51962,5.51518,5.51542,200000000.0
2007-08-22 07:00:00,5.51671,5.51807,5.51511,5.51807,194000000.0
2007-08-22 07:15:00,5.51658,5.51803,5.51246,5.51429,218000000.0
2007-08-22 07:30:00,5.51569,5.51572,5.51145,5.51198,192000000.0
2007-08-22 07:45:00,5.5138,5.51536,5.51206,5.51491,198000000.0
2007-08-22 08:00:00,5.51505,5.51629,5.50858,5.51284,209000000.0
2007-08-22 08:15:00,5.51304,5.51374,5.50996,5.51268,199000000.0
2007-08-22 08:30:00,5.51292,5.5136,5.50874,5.51119,195000000.0
2007-08-22 08:45:00,5.51202,5.51477,5.50824,5.51047,214000000.0
2007-08-22 09:00:00,5.51154,5.5135,5.50924,5.51209,200000000.0
2007-08-22 09:15:00,5.5104,5.51256,5.50928,5.51179,208000000.0
2007-08-22 09:30:00,5.51076,5.51344,5.51048,5.51201,191000000.0
2007-08-22 09:45:00,5.51078,5.51259,5.50949,5.51128,203000000.0
2007-08-22 10:00:00,5.51242,5.51333,5.50887,5.51073,212000000.0
2007-08-22 10:15:00,5.51121,5.51218,5.50908,5.5109,203000000.0
2007-08-22 10:30:00,5.51144,5.51199,5.50941,5.51043,188000000.0
2007-08-22 10:45:00,5.50948,5.5122,5.50946,5.51004,192000000.0
2007-08-22 11:00:00,5.51148,5.51193,5.50942,5.51136,177000000.0
2007-08-22 11:15:00,5.5119,5.51424,5.51051,5.51264,217000000.0
2007-08-22 11:30:00,5.51321,5.51377,5.51032,5.51095,182000000.0
2007-08-22 11:45:00,5.51197,5.51243,5.51004,5.51132,195000000.0
2007-08-22 12:00:00,5.51207,5.51238,5.51,5.51148,230000000.0
2007-08-22 12:15:00,5.51093,5.51344,5.51058,5.51248,182000000.0
2007-08-22 12:30:00,5.51332,5.51449,5.51131,5.5134,198000000.0
2007-08-22 12:45:00,5.51328,5.51328,5.50891,5.51056,205000000.0
2007-08-22 13:00:00,5.51096,5.51151,5.50659,5.50659,187000000.0
2007-08-22 13:15:00,5.50864,5.50866,5.5048,5.50497,200000000.0
2007-08-22 13:30:00,5.50502,5.50762,5.50309,5.50722,193000000.0
2007-08-22 13:45:00,5.50741,5.51157,5.50624,5.50996,188000000.0
2007-08-22 14:00:00,5.51086,5.51131,5.50755,5.50865,181000000.0
2007-08-22 14:15:00,5.50956,5.51186,5.50761,5.51011,175000000.0
2007-08-22 14:30:00,5.51087,5.51528,5.50977,5.51445,203000000.0
2007-08-22 14:45:00,5.51418,5.51534,5.51237,5.51363,237000000.0
2007-08-22 15:00:00,5.51473,5.51627,5.5127,5.51572,193000000.0
2007-08-22 15:15:00,5.5172,5.51899,5.51329,5.51607,195000000.0
2007-08-22 15:30:00,5.51539,5.51773,5.50781,5.51166,183000000.0
2007-08-22 15:45:00,5.50969,5.5148,5.50805,5.50939,187000000.0
2007-08-22 16:00:00,5.50989,5.51149,5.50535,5.50815,182000000.0
2007-08-22 16:15:00,5.50676,5.50988,5.49854,5.50094,198000000.0
2007-08-22 16:30:00,5.50077,5.50969,5.49997,5.50343,203000000.0
2007-08-22 16:45:00,5.50389,5.50899,5.49921,5.49921,199000000.0
2007-08-22 17:00:00,5.50171,5.50499,5.49855,5.49929,176000000.0
2007-08-22 17:15:00,5.50047,5.50172,5.49009,5.49044,191000000.0
2007-08-22 17:30:00,5.48802,5.50423,5.4874,5.49177,194000000.0
2007-08-22 17:45:00,5.49398,5.50204,5.49195,5.49788,195000000.0
2007-08-22 18:00:00,5.49898,5.49898,5.48779,5.49222,218000000.0
2007-08-22 18:15:00,5.49061,5.49442,5.49041,5.494,228000000.0
2007-08-22 18:30:00,5.49488,5.49721,5.49278,5.49534,214000000.0
2007-08-22 18:45:00,5.49529,5.49621,5.49185,5.49292,195000000.0
2007-08-22 19:00:00,5.49383,5.49609,5.49218,5.49508,227000000.0
2007-08-22 19:15:00,5.49527,5.49575,5.49088,5.49196,176000000.0
2007-08-22 19:30:00,5.49305,5.49421,5.49131,5.49355,179000000.0
2007-08-22 19:45:00,5.49363,5.49406,5.49099,5.49162,196000000.0
2007-08-22 20:00:00,5.49206,5.49281,5.49004,5.49004,188000000.0
2007-08-22 20:15:00,5.49168,5.4929,5.48983,5.49204,179000000.0
2007-08-22 20:30:00,5.49196,5.49353,5.49059,5.49168,234000000.0
2007-08-22 20:45:00,5.49314,5.49432,5.49089,5.49278,199000000.0
2007-08-22 21:00:00,5.49242,5.49347,5.49073,5.49123,189000000.0
2007-08-22 21:15:00,5.49093,5.49202,5.48746,5.48919,201000000.0
2007-08-22 21:30:00,5.48946,5.49049,5.48757,5.48935,208000000.0
2007-08-22 21:45:00,5.49011,5.49254,5.48845,5.49013,231000000.0
2007-08-22 22:00:00,5.49094,5.49179,5.48912,5.49149,209000000.0
2007-08-22 22:15:00,5.49147,5.49179,5.48712,5.48712,215000000.0
2007-08-22 22:30:00,5.48843,5.48989,5.48761,5.48879,212000000.0
2007-08-22 22:45:00,5.48832,5.48976,5.48696,5.48848,193000000.0
2007-08-22 23:00:00,5.48877,5.48965,5.48635,5.48813,199000000.0
2007-08-22 23:15:00,5.4881,5.48861,5.48466,5.48598,184000000.0
2007-08-22 23:30:00,5.48788,5.4879,5.48444,5.48613,172000000.0
2007-08-22 23:45:00,5.48657,5.48744,5.48455,5.48558,213000000.0
2007-08-23 00:00:00,5.48357,5.48606,5.48169,5.48559,190000000.0
2007-08-23 00:15:00,5.4858,5.4884,5.48437,5.48595,210000000.0
2007-08-23 00:30:00,5.48593,5.4881,5.48501,5.48508,183000000.0
2007-08-23 00:45:00,5.48533,5.48689,5.48377,5.48606,215000000.0
2007-08-23 01:00:00,5.48637,5.48786,5.48452,5.48657,200000000.0
2007-08-23 01:15:00,5.48547,5.4895,5.48209,5.48718,204000000.0
2007-08-23 01:30:00,5.48762,5.48835,5.4854,5.48755,203000000.0
2007-08-23 01:45:00,5.48775,5.48867,5.485,5.48644,216000000.0
2007-08-23 02:00:00,5.48591,5.48822,5.48511,5.48639,196000000.0
2007-08-23 02:15:00,5.48711,5.48711,5.48395,5.48452,211000000.0
2007-08-23 02:30:00,5.48445,5.48565,5.48183,5.48183,192000000.0
2007-08-23 02:45:00,5.48145,5.48531,5.48145,5.48444,188000000.0
2007-08-23 03:00:00,5.48384,5.48483,5.48247,5.48456,189000000.0
2007-08-23 03:15:00,5.48411,5.48498,5.48265,5.48443,205000000.0
2007-08-23 03:30:00,5.4838,5.48535,5.48296,5.48495,191000000.0
2007-08-23 03:45:00,5.48381,5.48554,5.48325,5.48397,195000000.0
2007-08-23 04:00:00,5.48392,5.48563,5.48269,5.48514,219000000.0
2007-08-23 04:15:00,5.48505,5.48551,5.48346,5.48532,214000000.0
2007-08-23 04:30:00,5.48521,5.48555,5.48311,5.48488,195000000.0
2007-08-23 04:45:00,5.48335,5.48646,5.48335,5.48491,194000000.0
2007-08-23 05:00:00,5.48507,5.4858,5.48331,5.48454,202000000.0
2007-08-23 05:15:00,5.48498,5.48565,5.48319,5.48319,179000000.0
2007-08-23 05:30:00,5.48352,5.48486,5.48118,5.48176,201000000.0
2007-08-23 05:45:00,5.48286,5.48506,5.48063,5.48447,210000000.0
2007-08-23 06:00:00,5.48413,5.4867,5.48344,5.48526,196000000.0
2007-08-23 06:15:00,5.48569,5.48605,5.48277,5.48424,212000000.0
2007-08-23 06:30:00,5.48526,5.48596,5.4835,5.48434,178000000.0
2007-08-23 06:45:00,5.48372,5.48738,5.48323,5.48738,200000000.0
2007-08-23 07:00:00,5.4873,5.48854,5.48601,5.48725,194000000.0
2007-08-23 07:15:00,5.48813,5.49053,5.48683,5.4888,218000000.0
2007-08-23 07:30:00,5.48816,5.48894,5.4857,5.48669,192000000.0
2007-08-23 07:45:00,5.4865,5.48886,5.48452,5.48483,198000000.0
2007-08-23 08:00:00,5.48542,5.48664,5.48246,5.48406,209000000.0
2007-08-23 08:15:00,5.48518,5.48561,5.48151,5.4833,199000000.0
2007-08-23 08:30:00,5.48223,5.4844,5.48162,5.48339,195000000.0
2007-08-23 08:45:00,5.4848,5.48626,5.4826,5.48551,214000000.0
2007-08-23 09:00:00,5.48454,5.48891,5.48438,5.4856,200000000.0
2007-08-23 09:15:00,5.48638,5.49159,5.48482,5.49044,208000000.0
2007-08-23 09:30:00,5.4898,5.49044,5.48764,5.48852,191000000.0
2007-08-23 09:45:00,5.48885,5.49049,5.48658,5.49033,203000000.0
2007-08-23 10:00:00,5.49031,5.49086,5.48405,5.48656,212000000.0
2007-08-23 10:15:00,5.48505,5.48726,5.48437,5.48541,203000000.0
2007-08-23 10:30:00,5.48509,5.48577,5.48141,5.48442,188000000.0
2007-08-23 10:45:00,5.48444,5.488,5.48262,5.48624,192000000.0
2007-08-23 11:00:00,5.4863,5.48683,5.48279,5.48447,177000000.0
2007-08-23 11:15:00,5.48414,5.48917,5.48274,5.48543,217000000.0
2007-08-23 11:30:00,5.48447,5.48657,5.47634,5.47998,182000000.0
2007-08-23 11:45:00,5.48005,5.4804,5.47586,5.47866,195000000.0
2007-08-23 12:00:00,5.47942,5.4808,5.47523,5.47778,230000000.0
2007-08-23 12:15:00,5.47689,5.47821,5.47018,5.47243,182000000.0
2007-08-23 12:30:00,5.47201,5.47376,5.47051,5.47126,198000000.0
2007-08-23 12:45:00,5.47184,5.47496,5.47065,5.4742,205000000.0
2007-08-23 13:00:00,5.47388,5.47388,5.46973,5.47248,187000000.0
2007-08-23 13:15:00,5.47209,5.47316,5.46986,5.47199,200000000.0
2007-08-23 13:30:00,5.47149,5.47286,5.47002,5.47181,193000000.0
2007-08-23 13:45:00,5.47225,5.47536,5.47059,5.47536,188000000.0
2007-08-23 14:00:00,5.47509,5.47552,5.47089,5.47473,181000000.0
2007-08-23 14:15:00,5.47639,5.4787,5.47463,5.47683,175000000.0
2007-08-23 14:30:00,5.47744,5.48052,5.47551,5.48052,203000000.0
2007-08-23 14:45:00,5.48005,5.48292,5.4784,5.48221,237000000.0
2007-08-23 15:00:00,5.48112,5.4862,5.48031,5.48151,193000000.0
2007-08-23 15:15:00,5.48159,5.48258,5.47923,5.48195,195000000.0
2007-08-23 15:30:00,5.48204,5.48331,5.47968,5.48219,183000000.0
2007-08-23 15:45:00,5.48337,5.48468,5.48109,5.48225,187000000.0
2007-08-23 16:00:00,5.48327,5.48456,5.48027,5.48406,182000000.0
2007-08-23 16:15:00,5.48293,5.4864,5.47955,5.48053,198000000.0
2007-08-23 16:30:00,5.48023,5.48546,5.47926,5.48044,203000000.0
2007-08-23 16:45:00,5.48138,5.48175,5.47508,5.47526,199000000.0
2007-08-23 17:00:00,5.47879,5.48009,5.47623,5.47967,176000000.0
2007-08-23 17:15:00,5.47941,5.48002,5.47497,5.47907,191000000.0
2007-08-23 17:30:00,5.47817,5.48024,5.47694,5.47886,194000000.0
2007-08-23 17:45:00,5.47955,5.48254,5.47789,5.48207,195000000.0
2007-08-23 18:00:00,5.481,5.48239,5.47894,5.47963,218000000.0
2007-08-23 18:15:00,5.47887,5.48061,5.47794,5.47943,228000000.0
2007-08-23 18:30:00,5.47957,5.48113,5.47813,5.48052,214000000.0
2007-08-23 18:45:00,5.48047,5.48161,5.47897,5.48156,195000000.0
2007-08-23 19:00:00,5.48197,5.48197,5.47952,5.48024,227000000.0
2007-08-23 19:15:00,5.48055,5.48273,5.47934,5.48164,176000000.0
2007-08-23 19:30:00,5.48261,5.4832,5.48061,5.48138,179000000.0
2007-08-23 19:45:00,5.48215,5.48261,5.48025,5.48185,196000000.0
2007-08-23 20:00:00,5.48136,5.48204,5.47907,5.48141,188000000.0
2007-08-23 20:15:00,5.48109,5.48204,5.47959,5.48029,179000000.0
2007-08-23 20:30:00,5.48042,5.48357,5.47925,5.48246,234000000.0
2007-08-23 20:45:00,5.48252,5.48375,5.48108,5.48341,199000000.0
2007-08-23 21:00:00,5.48324,5.48402,5.48162,5.48315,189000000.0
2007-08-23 21:15:00,5.48338,5.48349,5.47899,5.48057,201000000.0
2007-08-23 21:30:00,5.48211,5.4829,5.47972,5.48049,208000000.0
2007-08-23 21:45:00,5.48139,5.48229,5.47953,5.48154,231000000.0
2007-08-23 22:00:00,5.48186,5.48219,5.47853,5.48144,209000000.0
2007-08-23 22:15:00,5.48037,5.48197,5.47885,5.47947,215000000.0
2007-08-23 22:30:00,5.47934,5.48058,5.47811,5.4783,212000000.0
2007-08-23 22:45:00,5.47933,5.48022,5.4773,5.48019,193000000.0
2007-08-23 23:00:00,5.47979,5.48028,5.47737,5.47739,199000000.0
2007-08-23 23:15:00,5.47855,5.47951,5.47667,5.47697,184000000.0
2007-08-23 23:30:00,5.4779,5.47923,5.47692,5.4791,172000000.0
2007-08-23 23:45:00,5.47881,5.48055,5.47813,5.4788,213000000.0
2007-08-24 00:00:00,5.47847,5.4826,5.47821,5.48098,190000000.0
2007-08-24 00:15:00,5.48164,5.48254,5.48039,5.48125,210000000.0
2007-08-24 00:30:00,5.48116,5.48316,5.47031,5.48006,183000000.0
2007-08-24 00:45:00,5.48149,5.48372,5.4801,5.48355,215000000.0
2007-08-24 01:00:00,5.48289,5.48385,5.4813,5.48228,200000000.0
2007-08-24 01:15:00,5.48165,5.48385,5.48103,5.48183,204000000.0
2007-08-24 01:30:00,5.48212,5.48423,5.48097,5.4828,203000000.0
2007-08-24 01:45:00,5.4827,5.48321,5.47837,5.47981,216000000.0
2007-08-24 02:00:00,5.48036,5.48328,5.47913,5.48121,196000000.0
2007-08-24 02:15:00,5.48163,5.48355,5.47941,5.48073,211000000.0
2007-08-24 02:30:00,5.4811,5.48231,5.47866,5.4797,192000000.0
2007-08-24 02:45:00,5.48038,5.48243,5.47926,5.4811,188000000.0
2007-08-24 03:00:00,5.48097,5.48271,5.48036,5.48237,189000000.0
2007-08-24 03:15:00,5.48277,5.48293,5.48077,5.4814,205000000.0
2007-08-24 03:30:00,5.48104,5.4817,5.47823,5.47883,191000000.0
2007-08-24 03:45:00,5.47919,5.48045,5.47715,5.47715,195000000.0
2007-08-24 04:00:00,5.47815,5.47955,5.47696,5.47862,219000000.0
2007-08-24 04:15:00,5.47882,5.47927,5.47664,5.47832,214000000.0
2007-08-24 04:30:00,5.47751,5.47905,5.47694,5.47784,195000000.0
2007-08-24 04:45:00,5.47767,5.47862,5.4761,5.4761,194000000.0
2007-08-24 05:00:00,5.47746,5.47836,5.47615,5.47836,202000000.0
2007-08-24 05:15:00,5.47801,5.47844,5.47629,5.47725,179000000.0
2007-08-24 05:30:00,5.47765,5.47935,5.47647,5.47935,201000000.0
2007-08-24 05:45:00,5.47919,5.47948,5.47763,5.47824,210000000.0
2007-08-24 06:00:00,5.47844,5.48175,5.47768,5.48077,196000000.0
2007-08-24 06:15:00,5.48063,5.48193,5.47762,5.47762,212000000.0
2007-08-24 06:30:00,5.47827,5.48023,5.47684,5.47936,178000000.0
2007-08-24 06:45:00,5.47891,5.47989,5.47743,5.47884,200000000.0
2007-08-24 07:00:00,5.47905,5.48133,5.47845,5.47977,194000000.0
2007-08-24 07:15:00,5.48034,5.48087,5.47816,5.48001,218000000.0
2007-08-24 07:30:00,5.48048,5.48248,5.47795,5.47897,192000000.0
2007-08-24 07:45:00,5.47854,5.48066,5.47776,5.48007,198000000.0
2007-08-24 08:00:00,5.48022,5.48089,5.47769,5.48073,209000000.0
2007-08-24 08:15:00,5.48095,5.48136,5.47708,5.48024,199000000.0
2007-08-24 08:30:00,5.48041,5.48296,5.47769,5.48165,195000000.0
2007-08-24 08:45:00,5.48224,5.4836,5.48074,5.48237,214000000.0
2007-08-24 09:00:00,5.48225,5.48478,5.48133,5.48389,200000000.0
2007-08-24 09:15:00,5.48332,5.48423,5.47857,5.47857,208000000.0
2007-08-24 09:30:00,5.47949,5.48093,5.47847,5.47955,191000000.0
2007-08-24 09:45:00,5.47946,5.47979,5.47515,5.47661,203000000.0
2007-08-24 10:00:00,5.4766,5.47828,5.47446,5.47571,212000000.0
2007-08-24 10:15:00,5.47513,5.47673,5.47194,5.4737,203000000.0
2007-08-24 10:30:00,5.47225,5.47335,5.46572,5.46739,188000000.0
2007-08-24 10:45:00,5.46651,5.46892,5.46348,5.46766,192000000.0
2007-08-24 11:00:00,5.4677,5.46948,5.46659,5.46897,177000000.0
2007-08-24 11:15:00,5.46909,5.46956,5.46705,5.46849,217000000.0
2007-08-24 11:30:00,5.46842,5.46972,5.46718,5.46904,182000000.0
2007-08-24 11:45:00,5.46928,5.47095,5.46737,5.46984,195000000.0
2007-08-24 12:00:00,5.47074,5.47348,5.46909,5.47202,230000000.0
2007-08-24 12:15:00,5.47093,5.47211,5.46737,5.46823,182000000.0
2007-08-24 12:30:00,5.4693,5.47054,5.46672,5.46817,198000000.0
2007-08-24 12:45:00,5.46707,5.46937,5.4641,5.4641,205000000.0
2007-08-24 13:00:00,5.46502,5.46502,5.45902,5.46066,187000000.0
2007-08-24 13:15:00,5.46236,5.46346,5.45821,5.46038,200000000.0
2007-08-24 13:30:00,5.46089,5.46192,5.45511,5.45611,193000000.0
2007-08-24 13:45:00,5.45578,5.4591,5.45432,5.45829,188000000.0
2007-08-24 14:00:00,5.45881,5.46017,5.45664,5.45926,181000000.0
2007-08-24 14:15:00,5.46078,5.46165,5.45778,5.45957,175000000.0
2007-08-24 14:30:00,5.46074,5.46425,5.45522,5.45778,203000000.0
2007-08-24 14:45:00,5.45942,5.4601,5.45188,5.45337,237000000.0
2007-08-24 15:00:00,5.45352,5.45701,5.44973,5.45084,193000000.0
2007-08-24 15:15:00,5.45218,5.46211,5.45009,5.46046,195000000.0
2007-08-24 15:30:00,5.46077,5.46177,5.45411,5.45718,183000000.0
2007-08-24 15:45:00,5.45767,5.45783,5.45093,5.45167,187000000.0
2007-08-24 16:00:00,5.45271,5.45689,5.44645,5.45547,182000000.0
2007-08-24 16:15:00,5.45263,5.45584,5.44828,5.45131,198000000.0
2007-08-24 16:30:00,5.45099,5.45307,5.44748,5.45082,203000000.0
2007-08-24 16:45:00,5.45045,5.45228,5.44881,5.45095,199000000.0
2007-08-24 17:00:00,5.45142,5.45385,5.44963,5.45213,176000000.0
2007-08-24 17:15:00,5.45199,5.45449,5.44951,5.45316,191000000.0
2007-08-24 17:30:00,5.45295,5.45402,5.44875,5.44875,194000000.0
2007-08-24 17:45:00,5.44982,5.45219,5.44832,5.44852,195000000.0
2007-08-24 18:00:00,5.44957,5.45163,5.4482,5.44968,218000000.0
2007-08-24 18:15:00,5.44927,5.45046,5.44018,5.44129,228000000.0
2007-08-24 18:30:00,5.44159,5.44561,5.44071,5.44432,214000000.0
2007-08-24 18:45:00,5.44501,5.44591,5.43491,5.43765,195000000.0
2007-08-24 19:00:00,5.43812,5.44016,5.43338,5.43458,227000000.0
2007-08-24 19:15:00,5.4339,5.43816,5.43368,5.43816,176000000.0
2007-08-24 19:30:00,5.43739,5.43836,5.43522,5.43623,179000000.0
2007-08-24 19:45:00,5.43569,5.43801,5.43456,5.43625,196000000.0
2007-08-24 20:00:00,5.43712,5.43784,5.4354,5.4372,188000000.0
2007-08-24 20:15:00,5.43693,5.43803,5.43511,5.43642,179000000.0
2007-08-24 20:30:00,5.43678,5.44036,5.43594,5.43917,234000000.0
2007-08-24 20:45:00,5.43975,5.44035,5.43677,5.43743,199000000.0
2007-08-24 21:00:00,5.43639,5.43781,5.43521,5.43699,189000000.0
2007-08-24 21:15:00,5.43709,5.43931,5.43644,5.43761,201000000.0
2007-08-24 21:30:00,5.43695,5.43864,5.4362,5.43788,208000000.0
2007-08-24 21:45:00,5.43831,5.43999,5.43714,5.43933,231000000.0
2007-08-24 22:00:00,5.43802,5.44058,5.43785,5.43891,209000000.0
2007-08-24 22:15:00,5.43963,5.44031,5.43736,5.43809,215000000.0
2007-08-24 22:30:00,5.43896,5.44158,5.43718,5.44038,212000000.0
2007-08-24 22:45:00,5.44013,5.44065,5.43416,5.43518,193000000.0
2007-08-27 02:00:00,5.43404,5.4346,5.43177,5.43298,216000000.0
2007-08-27 02:15:00,5.4337,5.43402,5.4315,5.43189,203000000.0
2007-08-27 02:30:00,5.43148,5.43422,5.43148,5.43352,204000000.0
2007-08-27 02:45:00,5.43312,5.43492,5.43206,5.43464,200000000.0
2007-08-27 03:00:00,5.43418,5.43786,5.43304,5.4371,215000000.0
2007-08-27 03:15:00,5.43695,5.43786,5.43504,5.43665,183000000.0
2007-08-27 03:30:00,5.43644,5.43998,5.43524,5.43866,210000000.0
2007-08-27 03:45:00,5.43845,5.44044,5.43772,5.43939,190000000.0
2007-08-27 04:00:00,5.43828,5.43929,5.434,5.43553,213000000.0
2007-08-27 04:15:00,5.43437,5.43829,5.43437,5.437,172000000.0
2007-08-27 04:30:00,5.43812,5.43946,5.4369,5.43846,184000000.0
2007-08-27 04:45:00,5.43785,5.43965,5.4371,5.43725,199000000.0
2007-08-27 05:00:00,5.43754,5.43918,5.43655,5.43884,193000000.0
2007-08-27 05:15:00,5.43807,5.43861,5.43648,5.43706,212000000.0
2007-08-27 05:30:00,5.4377,5.43841,5.43614,5.43725,215000000.0
2007-08-27 05:45:00,5.43753,5.43821,5.43605,5.43619,209000000.0
2007-08-27 06:00:00,5.43661,5.43825,5.43579,5.43719,231000000.0
2007-08-27 06:15:00,5.43703,5.438,5.43617,5.43617,208000000.0
2007-08-27 06:30:00,5.43681,5.43782,5.43559,5.43665,201000000.0
2007-08-27 06:45:00,5.43689,5.43998,5.43689,5.43871,189000000.0
2007-08-27 07:00:00,5.43833,5.44003,5.43733,5.43989,199000000.0
2007-08-27 07:15:00,5.43914,5.44034,5.43773,5.43883,234000000.0
2007-08-27 07:30:00,5.43834,5.43936,5.43566,5.43704,179000000.0
2007-08-27 07:45:00,5.43715,5.4378,5.43313,5.43512,188000000.0
2007-08-27 08:00:00,5.43422,5.4385,5.43391,5.43731,196000000.0
2007-08-27 08:15:00,5.43772,5.43829,5.43372,5.43744,179000000.0
2007-08-27 08:30:00,5.43713,5.43842,5.43445,5.43562,176000000.0
2007-08-27 08:45:00,5.43657,5.43788,5.43438,5.4365,227000000.0
2007-08-27 09:00:00,5.43649,5.43964,5.43529,5.43848,195000000.0
2007-08-27 09:15:00,5.43886,5.44115,5.43785,5.44035,214000000.0
2007-08-27 09:30:00,5.4402,5.44039,5.43622,5.43703,228000000.0
2007-08-27 09:45:00,5.43844,5.44215,5.4365,5.44215,218000000.0
2007-08-27 10:00:00,5.44114,5.44335,5.43926,5.44022,195000000.0
2007-08-27 10:15:00,5.44157,5.44269,5.43854,5.44064,194000000.0
2007-08-27 10:30:00,5.44189,5.44331,5.44075,5.44289,191000000.0
2007-08-27 10:45:00,5.44211,5.44585,5.44114,5.44367,176000000.0
2007-08-27 11:00:00,5.44414,5.44465,5.44207,5.44312,199000000.0
2007-08-27 11:15:00,5.44293,5.44422,5.44101,5.44164,203000000.0
2007-08-27 11:30:00,5.44089,5.44369,5.44089,5.44258,198000000.0
2007-08-27 11:45:00,5.44368,5.44368,5.44131,5.44228,182000000.0
2007-08-27 12:00:00,5.44209,5.44412,5.44012,5.44109,187000000.0
2007-08-27 12:15:00,5.441,5.44231,5.43963,5.43963,183000000.0
2007-08-27 12:30:00,5.43999,5.4419,5.43866,5.44022,195000000.0
2007-08-27 12:45:00,5.44126,5.44184,5.43956,5.44013,193000000.0
2007-08-27 13:00:00,5.44116,5.44157,5.43911,5.44034,237000000.0
2007-08-27 13:15:00,5.43996,5.44189,5.43909,5.44065,203000000.0
2007-08-27 13:30:00,5.44014,5.44171,5.43883,5.44109,175000000.0
2007-08-27 13:45:00,5.44154,5.44516,5.44025,5.44393,181000000.0
2007-08-27 14:00:00,5.44371,5.44499,5.44168,5.44311,188000000.0
2007-08-27 14:15:00,5.4435,5.44491,5.44133,5.44326,193000000.0
2007-08-27 14:30:00,5.44329,5.44446,5.44149,5.44271,200000000.0
2007-08-27 14:45:00,5.44408,5.44732,5.44221,5.4451,187000000.0
2007-08-27 15:00:00,5.44526,5.44603,5.44298,5.44474,205000000.0
2007-08-27 15:15:00,5.4453,5.44693,5.44406,5.44672,198000000.0
2007-08-27 15:30:00,5.44442,5.44923,5.44362,5.44634,182000000.0
2007-08-27 15:45:00,5.4482,5.44937,5.44397,5.44451,230000000.0
2007-08-27 16:00:00,5.44622,5.44904,5.4436,5.44674,195000000.0
2007-08-27 16:15:00,5.44706,5.44797,5.44503,5.44622,182000000.0
2007-08-27 16:30:00,5.44571,5.45283,5.44546,5.45152,217000000.0
2007-08-27 16:45:00,5.45118,5.45231,5.44885,5.45065,177000000.0
2007-08-27 17:00:00,5.44926,5.4519,5.44906,5.44924,192000000.0
2007-08-27 17:15:00,5.45021,5.45108,5.44768,5.44984,188000000.0
2007-08-27 17:30:00,5.4494,5.45016,5.44744,5.44744,203000000.0
2007-08-27 17:45:00,5.44862,5.44941,5.4459,5.44836,212000000.0
2007-08-27 18:00:00,5.44837,5.45021,5.44719,5.44889,203000000.0
2007-08-27 18:15:00,5.44803,5.449,5.4455,5.4482,191000000.0
2007-08-27 18:30:00,5.44723,5.44814,5.44465,5.44666,208000000.0
2007-08-27 18:45:00,5.4467,5.4467,5.44452,5.44625,200000000.0
2007-08-27 19:00:00,5.44539,5.44628,5.44215,5.445,214000000.0
2007-08-27 19:15:00,5.44412,5.44664,5.44355,5.44475,195000000.0
2007-08-27 19:30:00,5.44568,5.44792,5.44399,5.44696,199000000.0
2007-08-27 19:45:00,5.44721,5.44935,5.44624,5.44718,209000000.0
2007-08-27 20:00:00,5.44812,5.44886,5.44556,5.44556,198000000.0
2007-08-27 20:15:00,5.44658,5.4475,5.4443,5.44749,192000000.0
2007-08-27 20:30:00,5.44673,5.44673,5.44299,5.44399,218000000.0
2007-08-27 20:45:00,5.44328,5.44644,5.44328,5.44549,194000000.0
2007-08-27 21:00:00,5.44486,5.4473,5.44423,5.44445,200000000.0
2007-08-27 21:15:00,5.44515,5.44751,5.4442,5.44717,178000000.0
2007-08-27 21:30:00,5.44682,5.44804,5.44479,5.4458,212000000.0
2007-08-27 21:45:00,5.44635,5.44815,5.44485,5.44815,196000000.0
2007-08-27 22:00:00,5.44762,5.4484,5.44641,5.44731,210000000.0
2007-08-27 22:15:00,5.44664,5.44935,5.44664,5.4479,201000000.0
2007-08-27 22:30:00,5.44821,5.44955,5.4469,5.44774,179000000.0
2007-08-27 22:45:00,5.44825,5.44913,5.44615,5.44635,202000000.0
2007-08-27 23:00:00,5.44811,5.44944,5.44735,5.44775,194000000.0
2007-08-27 23:15:00,5.44882,5.44967,5.44716,5.44773,195000000.0
2007-08-27 23:30:00,5.44775,5.45054,5.44695,5.44999,214000000.0
2007-08-27 23:45:00,5.44972,5.45025,5.44775,5.44979,219000000.0
2007-08-28 00:00:00,5.45001,5.45065,5.44831,5.44905,195000000.0
2007-08-28 00:15:00,5.44894,5.45072,5.44833,5.44892,191000000.0
2007-08-28 00:30:00,5.44952,5.45232,5.4485,5.45175,205000000.0
2007-08-28 00:45:00,5.45176,5.45248,5.45019,5.45093,189000000.0
2007-08-28 01:00:00,5.45071,5.45221,5.44998,5.45089,188000000.0
2007-08-28 01:15:00,5.45016,5.45124,5.44818,5.45035,192000000.0
2007-08-28 01:30:00,5.44959,5.45303,5.44922,5.45145,211000000.0
2007-08-28 01:45:00,5.4509,5.45219,5.44941,5.45217,196000000.0
2007-08-28 02:00:00,5.45093,5.45261,5.45031,5.45154,216000000.0
2007-08-28 02:15:00,5.45166,5.45281,5.44992,5.45187,203000000.0
2007-08-28 02:30:00,5.45224,5.45386,5.45118,5.45275,204000000.0
2007-08-28 02:45:00,5.45383,5.45587,5.45255,5.45471,200000000.0
2007-08-28 03:00:00,5.45554,5.45664,5.45362,5.45469,215000000.0
2007-08-28 03:15:00,5.4555,5.45572,5.4522,5.45319,183000000.0
2007-08-28 03:30:00,5.45394,5.45458,5.45096,5.452,210000000.0
2007-08-28 03:45:00,5.45182,5.4548,5.45082,5.45379,190000000.0
2007-08-28 04:00:00,5.45432,5.45497,5.45195,5.45318,213000000.0
2007-08-28 04:15:00,5.45235,5.4536,5.45129,5.45272,172000000.0
2007-08-28 04:30:00,5.45366,5.45462,5.45147,5.45314,184000000.0
2007-08-28 04:45:00,5.45293,5.45379,5.45145,5.45318,199000000.0
2007-08-28 05:00:00,5.45313,5.45464,5.4518,5.45417,193000000.0
2007-08-28 05:15:00,5.45294,5.45449,5.45234,5.4537,212000000.0
2007-08-28 05:30:00,5.45427,5.45564,5.45254,5.45474,215000000.0
2007-08-28 05:45:00,5.45484,5.45643,5.45364,5.45476,209000000.0
2007-08-28 06:00:00,5.4546,5.45631,5.4539,5.45606,231000000.0
2007-08-28 06:15:00,5.45572,5.45653,5.45446,5.45622,208000000.0
2007-08-28 06:30:00,5.45668,5.45685,5.45362,5.45438,201000000.0
2007-08-28 06:45:00,5.45576,5.45608,5.45365,5.45546,189000000.0
2007-08-28 07:00:00,5.45544,5.45657,5.4543,5.45548,199000000.0
2007-08-28 07:15:00,5.45545,5.45743,5.45539,5.45707,234000000.0
2007-08-28 07:30:00,5.45754,5.46,5.45023,5.45491,179000000.0
2007-08-28 07:45:00,5.45546,5.45692,5.4541,5.45566,188000000.0
2007-08-28 08:00:00,5.45533,5.45837,5.45504,5.45702,196000000.0
2007-08-28 08:15:00,5.45618,5.45977,5.45549,5.45549,179000000.0
2007-08-28 08:30:00,5.45611,5.45722,5.45339,5.45467,176000000.0
2007-08-28 08:45:00,5.45371,5.4582,5.45335,5.45649,227000000.0
2007-08-28 09:00:00,5.45783,5.45885,5.45293,5.45293,195000000.0
2007-08-28 09:15:00,5.45357,5.45424,5.44942,5.4507,214000000.0
2007-08-28 09:30:00,5.44932,5.45221,5.44864,5.44967,228000000.0
2007-08-28 09:45:00,5.45143,5.45269,5.44966,5.45027,218000000.0
2007-08-28 10:00:00,5.4508,5.4508,5.44658,5.44923,195000000.0
2007-08-28 10:15:00,5.44854,5.44989,5.44676,5.4478,194000000.0
2007-08-28 10:30:00,5.44819,5.44966,5.44719,5.44843,191000000.0
2007-08-28 10:45:00,5.44823,5.45052,5.44638,5.45052,176000000.0
2007-08-28 11:00:00,5.45027,5.45175,5.44874,5.45097,199000000.0
2007-08-28 11:15:00,5.45204,5.45204,5.44835,5.45011,203000000.0
2007-08-28 11:30:00,5.45026,5.45075,5.44692,5.44692,198000000.0
2007-08-28 11:45:00,5.44826,5.44826,5.44462,5.44599,182000000.0
2007-08-28 12:00:00,5.44514,5.44561,5.43832,5.43933,187000000.0
2007-08-28 12:15:00,5.43997,5.44207,5.43803,5.44101,183000000.0
2007-08-28 12:30:00,5.44198,5.44256,5.43784,5.43886,195000000.0
2007-08-28 12:45:00,5.43905,5.44018,5.43518,5.43973,193000000.0
2007-08-28 13:00:00,5.44004,5.44131,5.43826,5.44041,237000000.0
2007-08-28 13:15:00,5.44069,5.44101,5.43693,5.43797,203000000.0
2007-08-28 13:30:00,5.43839,5.44109,5.43763,5.43897,175000000.0
2007-08-28 13:45:00,5.44028,5.44195,5.43896,5.44195,181000000.0
2007-08-28 14:00:00,5.4412,5.44277,5.43982,5.44111,188000000.0
2007-08-28 14:15:00,5.44219,5.44244,5.4388,5.43967,193000000.0
2007-08-28 14:30:00,5.44079,5.44213,5.43959,5.44163,200000000.0
2007-08-28 14:45:00,5.44226,5.44541,5.44136,5.44271,187000000.0
2007-08-28 15:00:00,5.44362,5.44439,5.44136,5.44439,205000000.0
2007-08-28 15:15:00,5.44382,5.44813,5.44274,5.44732,198000000.0
2007-08-28 15:30:00,5.44573,5.45072,5.44471,5.45046,182000000.0
2007-08-28 15:45:00,5.45026,5.45061,5.44704,5.44803,230000000.0
2007-08-28 16:00:00,5.44803,5.45184,5.44492,5.45001,195000000.0
2007-08-28 16:15:00,5.45116,5.45159,5.44655,5.45037,182000000.0
2007-08-28 16:30:00,5.45046,5.45132,5.44563,5.44719,217000000.0
2007-08-28 16:45:00,5.44756,5.45141,5.4468,5.44853,177000000.0
2007-08-28 17:00:00,5.45107,5.45823,5.44925,5.45681,192000000.0
2007-08-28 17:15:00,5.45673,5.45779,5.45378,5.45776,188000000.0
2007-08-28 17:30:00,5.45749,5.45834,5.45394,5.45753,203000000.0
2007-08-28 17:45:00,5.45749,5.4615,5.45635,5.45763,212000000.0
2007-08-28 18:00:00,5.45775,5.4581,5.45481,5.45594,203000000.0
2007-08-28 18:15:00,5.45526,5.4567,5.45301,5.45528,191000000.0
2007-08-28 18:30:00,5.45559,5.45585,5.45215,5.455,208000000.0
2007-08-28 18:45:00,5.45406,5.45543,5.45299,5.45452,200000000.0
2007-08-28 19:00:00,5.4548,5.45677,5.45234,5.45586,214000000.0
2007-08-28 19:15:00,5.45581,5.45635,5.45351,5.45568,195000000.0
2007-08-28 19:30:00,5.45621,5.45642,5.45385,5.45482,199000000.0
2007-08-28 19:45:00,5.45535,5.457,5.45428,5.45679,209000000.0
2007-08-28 20:00:00,5.45629,5.45723,5.45476,5.45601,198000000.0
2007-08-28 20:15:00,5.45696,5.4595,5.45495,5.45495,192000000.0
2007-08-28 20:30:00,5.45544,5.45773,5.4544,5.45536,218000000.0
2007-08-28 20:45:00,5.45584,5.45618,5.45316,5.45452,194000000.0
2007-08-28 21:00:00,5.45507,5.45702,5.45325,5.45641,200000000.0
2007-08-28 21:15:00,5.45519,5.46124,5.45519,5.45912,178000000.0
2007-08-28 21:30:00,5.46005,5.46714,5.45991,5.46409,212000000.0
2007-08-28 21:45:00,5.46576,5.46659,5.46307,5.46387,196000000.0
2007-08-28 22:00:00,5.46292,5.46491,5.46192,5.46312,210000000.0
2007-08-28 22:15:00,5.46456,5.46757,5.46311,5.46622,201000000.0
2007-08-28 22:30:00,5.46658,5.46735,5.46516,5.46569,179000000.0
2007-08-28 22:45:00,5.46607,5.46655,5.46389,5.46593,202000000.0
2007-08-28 23:00:00,5.46581,5.46723,5.46449,5.46633,194000000.0
2007-08-28 23:15:00,5.46667,5.46756,5.46545,5.46545,195000000.0
2007-08-28 23:30:00,5.46692,5.46742,5.46391,5.46692,214000000.0
2007-08-28 23:45:00,5.46704,5.46741,5.46512,5.46667,219000000.0
2007-08-29 00:00:00,5.46687,5.46939,5.46509,5.46791,195000000.0
2007-08-29 00:15:00,5.46794,5.46829,5.46578,5.46681,191000000.0
2007-08-29 00:30:00,5.46613,5.46668,5.46382,5.46514,205000000.0
2007-08-29 00:45:00,5.46504,5.46878,5.46445,5.46753,189000000.0
2007-08-29 01:00:00,5.46768,5.46897,5.46575,5.46837,188000000.0
2007-08-29 01:15:00,5.46782,5.47631,5.46729,5.47297,192000000.0
2007-08-29 01:30:00,5.47296,5.4769,5.47144,5.47534,211000000.0
2007-08-29 01:45:00,5.47589,5.47788,5.47469,5.47687,196000000.0
2007-08-29 02:00:00,5.47701,5.48017,5.4758,5.47875,216000000.0
2007-08-29 02:15:00,5.47891,5.48106,5.478,5.47886,203000000.0
2007-08-29 02:30:00,5.4791,5.48021,5.47709,5.47811,204000000.0
2007-08-29 02:45:00,5.47843,5.48023,5.47583,5.47885,200000000.0
2007-08-29 03:00:00,5.47889,5.48161,5.47863,5.47982,215000000.0
2007-08-29 03:15:00,5.48141,5.48318,5.47964,5.48097,183000000.0
2007-08-29 03:30:00,5.4813,5.48267,5.47875,5.47907,210000000.0
2007-08-29 03:45:00,5.4799,5.48042,5.47738,5.47916,190000000.0
2007-08-29 04:00:00,5.47978,5.48094,5.47756,5.47889,213000000.0
2007-08-29 04:15:00,5.47759,5.47982,5.47743,5.4787,172000000.0
2007-08-29 04:30:00,5.47828,5.48048,5.47718,5.47908,184000000.0
2007-08-29 04:45:00,5.47817,5.47965,5.47682,5.47798,199000000.0
2007-08-29 05:00:00,5.47711,5.47872,5.47646,5.47825,193000000.0
2007-08-29 05:15:00,5.47899,5.47931,5.47646,5.47828,212000000.0
2007-08-29 05:30:00,5.47693,5.47825,5.4731,5.47329,215000000.0
2007-08-29 05:45:00,5.47435,5.47451,5.47145,5.47198,209000000.0
2007-08-29 06:00:00,5.47206,5.47308,5.46857,5.46964,231000000.0
2007-08-29 06:15:00,5.46896,5.47149,5.46642,5.47055,208000000.0
2007-08-29 06:30:00,5.47134,5.4721,5.46637,5.4701,201000000.0
2007-08-29 06:45:00,5.4709,5.47115,5.46671,5.46729,189000000.0
2007-08-29 07:00:00,5.46826,5.47092,5.46723,5.47062,199000000.0
2007-08-29 07:15:00,5.47043,5.47122,5.46777,5.46868,234000000.0
2007-08-29 07:30:00,5.46858,5.47098,5.46819,5.47064,179000000.0
2007-08-29 07:45:00,5.47182,5.47469,5.4706,5.47306,188000000.0
2007-08-29 08:00:00,5.47359,5.4755,5.46952,5.47156,196000000.0
2007-08-29 08:15:00,5.47157,5.47289,5.4681,5.47002,179000000.0
2007-08-29 08:30:00,5.47065,5.47337,5.46878,5.47034,176000000.0
2007-08-29 08:45:00,5.47062,5.47559,5.46998,5.47476,227000000.0
2007-08-29 09:00:00,5.47414,5.48123,5.47414,5.47546,195000000.0
2007-08-29 09:15:00,5.47437,5.47582,5.47008,5.47184,214000000.0
2007-08-29 09:30:00,5.4714,5.47203,5.46855,5.46884,228000000.0
2007-08-29 09:45:00,5.4706,5.47172,5.46814,5.46965,218000000.0
2007-08-29 10:00:00,5.46988,5.47158,5.46525,5.46726,195000000.0
2007-08-29 10:15:00,5.4669,5.46978,5.46602,5.46895,194000000.0
2007-08-29 10:30:00,5.46958,5.47145,5.46843,5.47033,191000000.0
2007-08-29 10:45:00,5.47053,5.47262,5.46862,5.47141,176000000.0
2007-08-29 11:00:00,5.47062,5.4735,5.46896,5.47278,199000000.0
2007-08-29 11:15:00,5.47254,5.47254,5.46736,5.4682,203000000.0
2007-08-29 11:30:00,5.46901,5.46951,5.46499,5.46843,198000000.0
2007-08-29 11:45:00,5.4668,5.46805,5.4641,5.4679,182000000.0
2007-08-29 12:00:00,5.46807,5.46849,5.46551,5.46742,187000000.0
2007-08-29 12:15:00,5.46765,5.46782,5.4645,5.46637,183000000.0
2007-08-29 12:30:00,5.4661,5.46628,5.45733,5.45939,195000000.0
2007-08-29 12:45:00,5.46023,5.46031,5.45508,5.45731,193000000.0
2007-08-29 13:00:00,5.45743,5.45995,5.45586,5.45888,237000000.0
2007-08-29 13:15:00,5.45913,5.46049,5.45731,5.45866,203000000.0
2007-08-29 13:30:00,5.46037,5.4628,5.4591,5.46169,175000000.0
2007-08-29 13:45:00,5.46126,5.46296,5.4598,5.46095,181000000.0
2007-08-29 14:00:00,5.45973,5.46132,5.45467,5.45733,188000000.0
2007-08-29 14:15:00,5.45617,5.45832,5.45505,5.45645,193000000.0
2007-08-29 14:30:00,5.45671,5.45791,5.45473,5.45566,200000000.0
2007-08-29 14:45:00,5.45652,5.45679,5.4528,5.45313,187000000.0
2007-08-29 15:00:00,5.45338,5.45423,5.45033,5.45268,205000000.0
2007-08-29 15:15:00,5.45333,5.45333,5.44706,5.44838,198000000.0
2007-08-29 15:30:00,5.44871,5.4495,5.44476,5.44808,182000000.0
2007-08-29 15:45:00,5.4483,5.45182,5.44631,5.4514,230000000.0
2007-08-29 16:00:00,5.45052,5.45286,5.44973,5.45132,195000000.0
2007-08-29 16:15:00,5.4519,5.45225,5.44884,5.45148,182000000.0
2007-08-29 16:30:00,5.45145,5.45275,5.44897,5.44941,217000000.0
2007-08-29 16:45:00,5.45089,5.45161,5.44824,5.45071,177000000.0
2007-08-29 17:00:00,5.45092,5.45092,5.44242,5.44316,192000000.0
2007-08-29 17:15:00,5.44254,5.44645,5.44181,5.4434,188000000.0
2007-08-29 17:30:00,5.44246,5.44315,5.43897,5.44101,203000000.0
2007-08-29 17:45:00,5.44073,5.44289,5.43945,5.44004,212000000.0
2007-08-29 18:00:00,5.44014,5.44284,5.43954,5.44153,203000000.0
2007-08-29 18:15:00,5.44129,5.44347,5.44074,5.44261,191000000.0
2007-08-29 18:30:00,5.44279,5.44412,5.44099,5.44272,208000000.0
2007-08-29 18:45:00,5.44394,5.446,5.44216,5.44502,200000000.0
2007-08-29 19:00:00,5.44576,5.44579,5.44307,5.44409,214000000.0
2007-08-29 19:15:00,5.44421,5.44694,5.44292,5.44615,195000000.0
2007-08-29 19:30:00,5.44572,5.44773,5.44484,5.44643,199000000.0
2007-08-29 19:45:00,5.44582,5.44843,5.44455,5.44619,209000000.0
2007-08-29 20:00:00,5.44682,5.44682,5.44314,5.4446,198000000.0
2007-08-29 20:15:00,5.44347,5.44539,5.44304,5.44537,192000000.0
2007-08-29 20:30:00,5.44553,5.44703,5.44365,5.44532,218000000.0
2007-08-29 20:45:00,5.44558,5.44783,5.44492,5.44726,194000000.0
2007-08-29 21:00:00,5.44754,5.4479,5.44444,5.44538,200000000.0
2007-08-29 21:15:00,5.44664,5.44699,5.44449,5.44653,178000000.0
2007-08-29 21:30:00,5.44621,5.4472,5.44262,5.44316,212000000.0
2007-08-29 21:45:00,5.44378,5.44573,5.44015,5.44205,196000000.0
2007-08-29 22:00:00,5.44148,5.44294,5.43945,5.44141,210000000.0
2007-08-29 22:15:00,5.44028,5.44192,5.43882,5.43979,201000000.0
2007-08-29 22:30:00,5.43968,5.44097,5.43862,5.43965,179000000.0
2007-08-29 22:45:00,5.43967,5.44047,5.4374,5.43888,202000000.0
2007-08-29 23:00:00,5.43932,5.43953,5.43727,5.438,194000000.0
2007-08-29 23:15:00,5.439,5.43989,5.43736,5.43817,195000000.0
2007-08-29 23:30:00,5.438,5.43957,5.43751,5.43797,214000000.0
2007-08-29 23:45:00,5.4385,5.44067,5.43772,5.43927,219000000.0
2007-08-30 00:00:00,5.43922,5.44287,5.43917,5.44091,195000000.0
2007-08-30 00:15:00,5.44102,5.44265,5.43966,5.44051,191000000.0
2007-08-30 00:30:00,5.44134,5.44308,5.4401,5.44102,205000000.0
2007-08-30 00:45:00,5.44135,5.442,5.43956,5.44143,189000000.0
2007-08-30 01:00:00,5.44101,5.44427,5.44026,5.44314,188000000.0
2007-08-30 01:15:00,5.44264,5.44338,5.43992,5.4405,192000000.0
2007-08-30 01:30:00,5.44091,5.44094,5.43881,5.43953,211000000.0
2007-08-30 01:45:00,5.43924,5.44347,5.43909,5.44256,196000000.0
2007-08-30 02:00:00,5.44171,5.44311,5.44042,5.44254,216000000.0
2007-08-30 02:15:00,5.44257,5.45039,5.44165,5.44939,203000000.0
2007-08-30 02:30:00,5.44892,5.45038,5.44658,5.44765,204000000.0
2007-08-30 02:45:00,5.44792,5.45124,5.44737,5.44912,200000000.0
2007-08-30 03:00:00,5.44992,5.45053,5.44782,5.44975,215000000.0
2007-08-30 03:15:00,5.45,5.45056,5.44648,5.44718,183000000.0
2007-08-30 03:30:00,5.44679,5.44935,5.44618,5.4477,210000000.0
2007-08-30 03:45:00,5.44777,5.44872,5.44677,5.44794,190000000.0
2007-08-30 04:00:00,5.44647,5.44819,5.44368,5.4455,213000000.0
2007-08-30 04:15:00,5.44629,5.44817,5.44459,5.44681,172000000.0
2007-08-30 04:30:00,5.44711,5.44713,5.44388,5.44649,184000000.0
2007-08-30 04:45:00,5.44548,5.4472,5.44468,5.44517,199000000.0
2007-08-30 05:00:00,5.44587,5.44725,5.44483,5.44609,193000000.0
2007-08-30 05:15:00,5.44664,5.44852,5.44567,5.44852,212000000.0
2007-08-30 05:30:00,5.4474,5.44826,5.44615,5.44715,215000000.0
2007-08-30 05:45:00,5.44661,5.44715,5.44528,5.44595,209000000.0
2007-08-30 06:00:00,5.44652,5.44807,5.44487,5.44669,231000000.0
2007-08-30 06:15:00,5.44684,5.44786,5.44574,5.44721,208000000.0
2007-08-30 06:30:00,5.44767,5.44895,5.44654,5.44792,201000000.0
2007-08-30 06:45:00,5.44726,5.44999,5.44693,5.4478,189000000.0
2007-08-30 07:00:00,5.44832,5.45231,5.44694,5.44932,199000000.0
2007-08-30 07:15:00,5.44877,5.44964,5.44662,5.44805,234000000.0
2007-08-30 07:30:00,5.44858,5.45012,5.44674,5.44875,179000000.0
2007-08-30 07:45:00,5.44901,5.44906,5.44585,5.44748,188000000.0
2007-08-30 08:00:00,5.44618,5.4487,5.44407,5.44797,196000000.0
2007-08-30 08:15:00,5.44744,5.44972,5.44063,5.44374,179000000.0
2007-08-30 08:30:00,5.44565,5.44676,5.44206,5.4439,176000000.0
2007-08-30 08:45:00,5.44443,5.44778,5.44227,5.44687,227000000.0
2007-08-30 09:00:00,5.44662,5.45617,5.44508,5.45507,195000000.0
2007-08-30 09:15:00,5.45511,5.45692,5.45048,5.45062,214000000.0
2007-08-30 09:30:00,5.44943,5.45401,5.44839,5.45189,228000000.0
2007-08-30 09:45:00,5.45247,5.45625,5.45131,5.45461,218000000.0
2007-08-30 10:00:00,5.45333,5.45777,5.45333,5.45609,195000000.0
2007-08-30 10:15:00,5.45629,5.45713,5.45425,5.4553,194000000.0
2007-08-30 10:30:00,5.45524,5.4562,5.45092,5.45396,191000000.0
2007-08-30 10:45:00,5.45438,5.45615,5.45183,5.45438,176000000.0
2007-08-30 11:00:00,5.45612,5.45959,5.45505,5.45822,199000000.0
2007-08-30 11:15:00,5.45909,5.46061,5.45615,5.45715,203000000.0
2007-08-30 11:30:00,5.45727,5.4615,5.45609,5.45998,198000000.0
2007-08-30 11:45:00,5.45934,5.46919,5.45899,5.4663,182000000.0
2007-08-30 12:00:00,5.4663,5.46782,5.46419,5.46603,187000000.0
2007-08-30 12:15:00,5.46767,5.46887,5.46399,5.46514,183000000.0
2007-08-30 12:30:00,5.46404,5.46572,5.46302,5.46488,195000000.0
2007-08-30 12:45:00,5.4647,5.46646,5.46368,5.46593,193000000.0
2007-08-30 13:00:00,5.46524,5.46605,5.46185,5.46336,237000000.0
2007-08-30 13:15:00,5.464,5.473,5.46353,5.47245,203000000.0
2007-08-30 13:30:00,5.47239,5.47294,5.46873,5.46873,175000000.0
2007-08-30 13:45:00,5.47011,5.47055,5.46373,5.46565,181000000.0
2007-08-30 14:00:00,5.46402,5.46795,5.46318,5.46637,188000000.0
2007-08-30 14:15:00,5.46627,5.46845,5.46037,5.4611,193000000.0
2007-08-30 14:30:00,5.46014,5.4657,5.45883,5.46272,200000000.0
2007-08-30 14:45:00,5.46043,5.46358,5.45644,5.45836,187000000.0
2007-08-30 15:00:00,5.45947,5.46143,5.4572,5.46112,205000000.0
2007-08-30 15:15:00,5.46239,5.46314,5.45863,5.4608,198000000.0
2007-08-30 15:30:00,5.46257,5.46336,5.45963,5.46214,182000000.0
2007-08-30 15:45:00,5.46123,5.46298,5.45882,5.46137,230000000.0
2007-08-30 16:00:00,5.46079,5.46241,5.45851,5.45851,195000000.0
2007-08-30 16:15:00,5.45946,5.46076,5.45468,5.45534,182000000.0
2007-08-30 16:30:00,5.45551,5.4588,5.4533,5.45657,217000000.0
2007-08-30 16:45:00,5.45682,5.45786,5.45328,5.45479,177000000.0
2007-08-30 17:00:00,5.45388,5.45506,5.44901,5.44972,192000000.0
2007-08-30 17:15:00,5.45124,5.45132,5.44624,5.44852,188000000.0
2007-08-30 17:30:00,5.44777,5.45017,5.44565,5.44734,203000000.0
2007-08-30 17:45:00,5.44659,5.45195,5.44622,5.44933,212000000.0
2007-08-30 18:00:00,5.45067,5.45233,5.44809,5.45034,203000000.0
2007-08-30 18:15:00,5.44934,5.45469,5.44851,5.44954,191000000.0
2007-08-30 18:30:00,5.45066,5.45075,5.44579,5.44753,208000000.0
2007-08-30 18:45:00,5.44726,5.4484,5.44586,5.44677,200000000.0
2007-08-30 19:00:00,5.44694,5.44939,5.44578,5.44771,214000000.0
2007-08-30 19:15:00,5.44928,5.4505,5.44741,5.44928,195000000.0
2007-08-30 19:30:00,5.44918,5.45086,5.44819,5.45068,199000000.0
2007-08-30 19:45:00,5.44934,5.4509,5.44829,5.44905,209000000.0
2007-08-30 20:00:00,5.44803,5.4516,5.44794,5.4516,198000000.0
2007-08-30 20:15:00,5.45177,5.4525,5.44963,5.45104,192000000.0
2007-08-30 20:30:00,5.45239,5.4535,5.45018,5.45102,218000000.0
2007-08-30 20:45:00,5.45191,5.45531,5.45114,5.45441,194000000.0
2007-08-30 21:00:00,5.45278,5.45849,5.45201,5.45557,200000000.0
2007-08-30 21:15:00,5.45669,5.45778,5.45376,5.45598,178000000.0
2007-08-30 21:30:00,5.45664,5.46167,5.45552,5.46131,212000000.0
2007-08-30 21:45:00,5.46091,5.46153,5.45858,5.46102,196000000.0
2007-08-30 22:00:00,5.46161,5.46161,5.45796,5.45835,210000000.0
2007-08-30 22:15:00,5.45918,5.45998,5.45751,5.45797,201000000.0
2007-08-30 22:30:00,5.4584,5.45978,5.45747,5.45964,179000000.0
2007-08-30 22:45:00,5.45884,5.4594,5.45631,5.45783,202000000.0
2007-08-30 23:00:00,5.45792,5.45949,5.45418,5.45471,194000000.0
2007-08-30 23:15:00,5.45497,5.4554,5.45285,5.45298,195000000.0
2007-08-30 23:30:00,5.45448,5.45514,5.45163,5.45392,214000000.0
2007-08-30 23:45:00,5.45363,5.45628,5.45271,5.45587,219000000.0
2007-08-31 00:00:00,5.45605,5.45648,5.45325,5.45408,195000000.0
2007-08-31 00:15:00,5.45298,5.4545,5.45285,5.45426,191000000.0
2007-08-31 00:30:00,5.45362,5.45481,5.45177,5.45254,205000000.0
2007-08-31 00:45:00,5.45244,5.453,5.45079,5.45257,189000000.0
2007-08-31 01:00:00,5.45219,5.45286,5.45067,5.45152,188000000.0
2007-08-31 01:15:00,5.4524,5.45401,5.45133,5.45238,192000000.0
2007-08-31 01:30:00,5.45284,5.45284,5.44739,5.44747,211000000.0
2007-08-31 01:45:00,5.44898,5.44906,5.44072,5.44197,196000000.0
2007-08-31 02:00:00,5.44185,5.4426,5.43923,5.44201,216000000.0
2007-08-31 02:15:00,5.44226,5.44323,5.44046,5.44109,203000000.0
2007-08-31 02:30:00,5.44278,5.44314,5.44091,5.44179,204000000.0
2007-08-31 02:45:00,5.4425,5.44467,5.44149,5.44345,200000000.0
2007-08-31 03:00:00,5.44246,5.44519,5.44222,5.44408,215000000.0
2007-08-31 03:15:00,5.44287,5.44443,5.44208,5.44283,183000000.0
2007-08-31 03:30:00,5.44307,5.44418,5.44229,5.44393,210000000.0
2007-08-31 03:45:00,5.44363,5.44407,5.44061,5.44178,190000000.0
2007-08-31 04:00:00,5.44174,5.44363,5.441,5.4428,213000000.0
2007-08-31 04:15:00,5.44244,5.44309,5.44088,5.44217,172000000.0
2007-08-31 04:30:00,5.44255,5.44339,5.44112,5.44233,184000000.0
2007-08-31 04:45:00,5.44263,5.44322,5.44119,5.44132,199000000.0
2007-08-31 05:00:00,5.44228,5.44321,5.44096,5.44096,193000000.0
2007-08-31 05:15:00,5.44171,5.44203,5.43928,5.44053,212000000.0
2007-08-31 05:30:00,5.44021,5.44132,5.43884,5.43945,215000000.0
2007-08-31 05:45:00,5.43946,5.441,5.43879,5.43904,209000000.0
2007-08-31 06:00:00,5.44022,5.44297,5.4391,5.44146,231000000.0
2007-08-31 06:15:00,5.44171,5.44361,5.44078,5.44348,208000000.0
2007-08-31 06:30:00,5.44286,5.44411,5.44177,5.44289,201000000.0
2007-08-31 06:45:00,5.44351,5.44705,5.44234,5.44621,189000000.0
2007-08-31 07:00:00,5.44587,5.44874,5.44471,5.44698,199000000.0
2007-08-31 07:15:00,5.44648,5.44762,5.44405,5.44521,234000000.0
2007-08-31 07:30:00,5.44456,5.44596,5.44273,5.44404,179000000.0
2007-08-31 07:45:00,5.44344,5.44447,5.44044,5.44221,188000000.0
2007-08-31 08:00:00,5.44256,5.44346,5.43999,5.44192,196000000.0
2007-08-31 08:15:00,5.4428,5.44588,5.4413,5.44421,179000000.0
2007-08-31 08:30:00,5.44495,5.44562,5.43864,5.4406,176000000.0
2007-08-31 08:45:00,5.4385,5.44123,5.43829,5.43943,227000000.0
2007-08-31 09:00:00,5.43937,5.44676,5.43761,5.4441,195000000.0
2007-08-31 09:15:00,5.44408,5.44611,5.44208,5.44326,214000000.0
2007-08-31 09:30:00,5.44419,5.44646,5.44219,5.44483,228000000.0
2007-08-31 09:45:00,5.44473,5.44597,5.44131,5.44499,218000000.0
2007-08-31 10:00:00,5.44432,5.44946,5.44432,5.44831,195000000.0
2007-08-31 10:15:00,5.44775,5.45058,5.44699,5.44857,194000000.0
2007-08-31 10:30:00,5.44757,5.44897,5.44544,5.44713,191000000.0
2007-08-31 10:45:00,5.44617,5.4481,5.44522,5.44732,176000000.0
2007-08-31 11:00:00,5.44615,5.44737,5.44425,5.44646,199000000.0
2007-08-31 11:15:00,5.44648,5.44648,5.44195,5.44296,203000000.0
2007-08-31 11:30:00,5.44295,5.44444,5.4419,5.4419,198000000.0
2007-08-31 11:45:00,5.44233,5.44647,5.44118,5.44578,182000000.0
2007-08-31 12:00:00,5.44555,5.44756,5.44209,5.44263,187000000.0
2007-08-31 12:15:00,5.44216,5.44633,5.44216,5.44549,183000000.0
2007-08-31 12:30:00,5.44653,5.44671,5.44402,5.44544,195000000.0
2007-08-31 12:45:00,5.44434,5.44617,5.44216,5.44342,193000000.0
2007-08-31 13:00:00,5.44493,5.44545,5.44224,5.44401,237000000.0
2007-08-31 13:15:00,5.44453,5.44509,5.43948,5.44081,203000000.0
2007-08-31 13:30:00,5.44146,5.44148,5.42564,5.43137,175000000.0
2007-08-31 13:45:00,5.42992,5.43209,5.42423,5.42532,181000000.0
2007-08-31 14:00:00,5.42609,5.42939,5.4228,5.42939,188000000.0
2007-08-31 14:15:00,5.42966,5.4314,5.42746,5.42935,193000000.0
2007-08-31 14:30:00,5.4295,5.43218,5.42782,5.43171,200000000.0
2007-08-31 14:45:00,5.42932,5.43449,5.42932,5.43246,187000000.0
2007-08-31 15:00:00,5.43235,5.43625,5.43019,5.43429,205000000.0
2007-08-31 15:15:00,5.43481,5.43838,5.43412,5.43454,198000000.0
2007-08-31 15:30:00,5.43549,5.44418,5.43395,5.4421,182000000.0
2007-08-31 15:45:00,5.44323,5.44611,5.44171,5.44452,230000000.0
2007-08-31 16:00:00,5.44686,5.45779,5.44623,5.45556,195000000.0
2007-08-31 16:15:00,5.45619,5.45829,5.45331,5.45561,182000000.0
2007-08-31 16:30:00,5.45565,5.45649,5.45274,5.45468,217000000.0
2007-08-31 16:45:00,5.45468,5.45904,5.45391,5.45834,177000000.0
2007-08-31 17:00:00,5.45835,5.46026,5.45592,5.45946,192000000.0
2007-08-31 17:15:00,5.46026,5.46088,5.45569,5.45681,188000000.0
2007-08-31 17:30:00,5.45682,5.4579,5.4521,5.45285,203000000.0
2007-08-31 17:45:00,5.45503,5.45679,5.45314,5.45484,212000000.0
2007-08-31 18:00:00,5.45489,5.45654,5.45294,5.45398,203000000.0
2007-08-31 18:15:00,5.45399,5.45602,5.45295,5.45563,191000000.0
2007-08-31 18:30:00,5.45503,5.45503,5.45191,5.45439,208000000.0
2007-08-31 18:45:00,5.45435,5.45787,5.45286,5.45645,200000000.0
2007-08-31 19:00:00,5.45648,5.45719,5.45388,5.45595,214000000.0
2007-08-31 19:15:00,5.45516,5.4583,5.45467,5.45717,195000000.0
2007-08-31 19:30:00,5.458,5.46029,5.45738,5.45891,199000000.0
2007-08-31 19:45:00,5.45795,5.46062,5.45727,5.45913,209000000.0
2007-08-31 20:00:00,5.45906,5.46058,5.45764,5.45873,198000000.0
2007-08-31 20:15:00,5.46027,5.46094,5.45833,5.45931,192000000.0
2007-08-31 20:30:00,5.45986,5.46149,5.4587,5.46017,218000000.0
2007-08-31 20:45:00,5.4608,5.4614,5.45925,5.46137,194000000.0
2007-08-31 21:00:00,5.46066,5.46139,5.45756,5.45817,200000000.0
2007-08-31 21:15:00,5.45916,5.46023,5.45756,5.45827,178000000.0
2007-08-31 21:30:00,5.45789,5.46012,5.45462,5.45853,212000000.0
2007-08-31 21:45:00,5.45948,5.46259,5.45701,5.46228,196000000.0
2007-08-31 22:00:00,5.46072,5.46214,5.46011,5.46102,210000000.0
2007-08-31 22:15:00,5.46143,5.46167,5.45974,5.46081,201000000.0
2007-08-31 22:30:00,5.45957,5.46194,5.45823,5.45872,179000000.0
2007-08-31 22:45:00,5.46036,5.46171,5.45802,5.45882,202000000.0
2007-09-03 02:00:00,5.45788,5.46067,5.45727,5.45938,196000000.0
2007-09-03 02:15:00,5.45894,5.46094,5.45811,5.45973,211000000.0
2007-09-03 02:30:00,5.45941,5.45987,5.45718,5.45764,192000000.0
2007-09-03 02:45:00,5.458,5.46013,5.45649,5.45649,188000000.0
2007-09-03 03:00:00,5.45716,5.45921,5.45628,5.45797,189000000.0
2007-09-03 03:15:00,5.45665,5.45893,5.45659,5.45808,205000000.0
2007-09-03 03:30:00,5.45784,5.4581,5.4555,5.45712,191000000.0
2007-09-03 03:45:00,5.45737,5.45844,5.45561,5.45609,195000000.0
2007-09-03 04:00:00,5.45663,5.45821,5.45572,5.45587,219000000.0
2007-09-03 04:15:00,5.45624,5.45814,5.45615,5.45735,214000000.0
2007-09-03 04:30:00,5.45656,5.45859,5.45637,5.45716,195000000.0
2007-09-03 04:45:00,5.45625,5.45909,5.45625,5.45741,194000000.0
2007-09-03 05:00:00,5.45725,5.45876,5.45663,5.45685,202000000.0
2007-09-03 05:15:00,5.45695,5.45895,5.45665,5.45682,179000000.0
2007-09-03 05:30:00,5.45659,5.45784,5.45529,5.45563,201000000.0
2007-09-03 05:45:00,5.45685,5.45949,5.45396,5.45456,210000000.0
2007-09-03 06:00:00,5.45486,5.45631,5.45405,5.45547,196000000.0
2007-09-03 06:15:00,5.45585,5.45596,5.45404,5.45455,212000000.0
2007-09-03 06:30:00,5.45562,5.45666,5.45458,5.45545,178000000.0
2007-09-03 06:45:00,5.45483,5.45692,5.45473,5.45628,200000000.0
2007-09-03 07:00:00,5.45475,5.45786,5.45462,5.45494,194000000.0
2007-09-03 07:15:00,5.45538,5.45748,5.4532,5.45423,218000000.0
2007-09-03 07:30:00,5.45531,5.45562,5.44702,5.45188,192000000.0
2007-09-03 07:45:00,5.45208,5.45412,5.45148,5.45244,198000000.0
2007-09-03 08:00:00,5.45153,5.45451,5.45107,5.45367,209000000.0
2007-09-03 08:15:00,5.45365,5.45426,5.44669,5.45217,199000000.0
2007-09-03 08:30:00,5.45068,5.45426,5.44995,5.45268,195000000.0
2007-09-03 08:45:00,5.45294,5.45428,5.44963,5.44963,214000000.0
2007-09-03 09:00:00,5.45043,5.45373,5.44956,5.44988,200000000.0
2007-09-03 09:15:00,5.4517,5.45582,5.45008,5.45536,208000000.0
2007-09-03 09:30:00,5.45489,5.4569,5.4532,5.45487,191000000.0
2007-09-03 09:45:00,5.45485,5.45495,5.44879,5.44879,203000000.0
2007-09-03 10:00:00,5.44984,5.45158,5.44815,5.45158,212000000.0
2007-09-03 10:15:00,5.45047,5.45286,5.45026,5.45244,203000000.0
2007-09-03 10:30:00,5.45162,5.45273,5.44956,5.45064,188000000.0
2007-09-03 10:45:00,5.45166,5.45225,5.44954,5.4514,192000000.0
2007-09-03 11:00:00,5.45128,5.45301,5.45102,5.45262,177000000.0
2007-09-03 11:15:00,5.45279,5.4532,5.4499,5.45069,217000000.0
2007-09-03 11:30:00,5.45103,5.45269,5.45006,5.45259,182000000.0
2007-09-03 11:45:00,5.45208,5.45677,5.45113,5.45531,195000000.0
2007-09-03 12:00:00,5.45485,5.45535,5.45255,5.45447,230000000.0
2007-09-03 12:15:00,5.45381,5.45489,5.45209,5.45238,182000000.0
2007-09-03 12:30:00,5.45373,5.45426,5.45202,5.4538,198000000.0
2007-09-03 12:45:00,5.45382,5.45654,5.45268,5.45621,205000000.0
2007-09-03 13:00:00,5.45659,5.46164,5.45546,5.45986,187000000.0
2007-09-03 13:15:00,5.46083,5.46083,5.4571,5.45858,200000000.0
2007-09-03 13:30:00,5.45819,5.45941,5.45594,5.45594,193000000.0
2007-09-03 13:45:00,5.45735,5.45841,5.45614,5.45734,188000000.0
2007-09-03 14:00:00,5.45706,5.45868,5.45568,5.45868,181000000.0
2007-09-03 14:15:00,5.45826,5.45922,5.45543,5.45834,175000000.0
2007-09-03 14:30:00,5.45811,5.45965,5.45566,5.45813,203000000.0
2007-09-03 14:45:00,5.4575,5.45895,5.45607,5.45607,237000000.0
2007-09-03 15:00:00,5.45725,5.45852,5.45585,5.45717,193000000.0
2007-09-03 15:15:00,5.45638,5.45836,5.45555,5.45555,195000000.0
2007-09-03 15:30:00,5.45693,5.45903,5.45554,5.45847,183000000.0
2007-09-03 15:45:00,5.45674,5.46012,5.45628,5.45893,187000000.0
2007-09-03 16:00:00,5.46059,5.46084,5.45813,5.45946,182000000.0
2007-09-03 16:15:00,5.46001,5.46066,5.45829,5.45892,198000000.0
2007-09-03 16:30:00,5.4589,5.46094,5.45768,5.4601,203000000.0
2007-09-03 16:45:00,5.45987,5.46702,5.45976,5.46599,199000000.0
2007-09-03 17:00:00,5.46616,5.46675,5.46409,5.46585,176000000.0
2007-09-03 17:15:00,5.46555,5.46645,5.46372,5.46558,191000000.0
2007-09-03 17:30:00,5.46656,5.46698,5.46443,5.46462,194000000.0
2007-09-03 17:45:00,5.46497,5.46668,5.46395,5.46635,195000000.0
2007-09-03 18:00:00,5.46565,5.46761,5.46487,5.46601,218000000.0
2007-09-03 18:15:00,5.46655,5.46704,5.46245,5.46416,228000000.0
2007-09-03 18:30:00,5.46384,5.46469,5.46055,5.46313,214000000.0
2007-09-03 18:45:00,5.463,5.46422,5.45963,5.46007,195000000.0
2007-09-03 19:00:00,5.4606,5.46359,5.45956,5.46186,227000000.0
2007-09-03 19:15:00,5.4628,5.46336,5.46056,5.46183,176000000.0
2007-09-03 19:30:00,5.462,5.46446,5.46145,5.46223,179000000.0
2007-09-03 19:45:00,5.46206,5.46405,5.46112,5.46285,196000000.0
2007-09-03 20:00:00,5.46375,5.46375,5.46068,5.46068,188000000.0
2007-09-03 20:15:00,5.46185,5.46251,5.46048,5.46132,179000000.0
2007-09-03 20:30:00,5.46151,5.46252,5.46005,5.46157,234000000.0
2007-09-03 20:45:00,5.46045,5.46202,5.45862,5.46019,199000000.0
2007-09-03 21:00:00,5.45982,5.46284,5.45807,5.45985,189000000.0
2007-09-03 21:15:00,5.45969,5.46051,5.45856,5.46019,201000000.0
2007-09-03 21:30:00,5.45944,5.46014,5.45764,5.45915,208000000.0
2007-09-03 21:45:00,5.45943,5.46107,5.45765,5.46013,231000000.0
2007-09-03 22:00:00,5.45997,5.46793,5.45929,5.46369,209000000.0
2007-09-03 22:15:00,5.46385,5.46401,5.46173,5.46272,215000000.0
2007-09-03 22:30:00,5.4642,5.46482,5.4614,5.46233,212000000.0
2007-09-03 22:45:00,5.46353,5.46353,5.45944,5.45944,193000000.0
2007-09-03 23:00:00,5.46067,5.46285,5.45982,5.46222,199000000.0
2007-09-03 23:15:00,5.46145,5.46292,5.46035,5.46095,184000000.0
2007-09-03 23:30:00,5.46038,5.46335,5.45985,5.46145,172000000.0
2007-09-03 23:45:00,5.46136,5.46142,5.45953,5.45995,213000000.0
2007-09-04 00:00:00,5.45947,5.46234,5.4591,5.45983,190000000.0
2007-09-04 00:15:00,5.4611,5.46246,5.45946,5.46095,210000000.0
2007-09-04 00:30:00,5.46009,5.46267,5.45881,5.46233,183000000.0
2007-09-04 00:45:00,5.4616,5.46546,5.4616,5.46477,215000000.0
2007-09-04 01:00:00,5.46533,5.46598,5.46278,5.46338,200000000.0
2007-09-04 01:15:00,5.46286,5.46515,5.46232,5.46446,204000000.0
2007-09-04 01:30:00,5.46434,5.46522,5.46301,5.4651,203000000.0
2007-09-04 01:45:00,5.46394,5.46601,5.46283,5.4648,216000000.0
2007-09-04 02:00:00,5.46439,5.46601,5.46319,5.46498,196000000.0
2007-09-04 02:15:00,5.46372,5.46571,5.46234,5.46424,211000000.0
2007-09-04 02:30:00,5.46418,5.46626,5.46352,5.46518,192000000.0
2007-09-04 02:45:00,5.46418,5.46582,5.46381,5.46534,188000000.0
2007-09-04 03:00:00,5.46544,5.46595,5.46302,5.46583,189000000.0
2007-09-04 03:15:00,5.46551,5.46824,5.46462,5.46722,205000000.0
2007-09-04 03:30:00,5.4668,5.46735,5.46297,5.46438,191000000.0
2007-09-04 03:45:00,5.46409,5.46503,5.46117,5.46358,195000000.0
2007-09-04 04:00:00,5.46354,5.46438,5.46197,5.46259,219000000.0
2007-09-04 04:15:00,5.4641,5.46441,5.46271,5.46398,214000000.0
2007-09-04 04:30:00,5.46365,5.46686,5.46259,5.46669,195000000.0
2007-09-04 04:45:00,5.46672,5.46711,5.46438,5.46489,194000000.0
2007-09-04 05:00:00,5.46537,5.46627,5.4636,5.46405,202000000.0
2007-09-04 05:15:00,5.46551,5.4665,5.46411,5.46555,179000000.0
2007-09-04 05:30:00,5.46615,5.46815,5.46502,5.46758,201000000.0
2007-09-04 05:45:00,5.46639,5.46806,5.46554,5.46768,210000000.0
2007-09-04 06:00:00,5.46767,5.46802,5.46392,5.46484,196000000.0
2007-09-04 06:15:00,5.46516,5.46698,5.46424,5.46596,212000000.0
2007-09-04 06:30:00,5.46511,5.46639,5.46264,5.46382,178000000.0
2007-09-04 06:45:00,5.46307,5.46508,5.46256,5.46346,200000000.0
2007-09-04 07:00:00,5.46463,5.4653,5.46266,5.46355,194000000.0
2007-09-04 07:15:00,5.46365,5.46365,5.46115,5.46168,218000000.0
2007-09-04 07:30:00,5.46253,5.46423,5.46074,5.46261,192000000.0
2007-09-04 07:45:00,5.46398,5.46521,5.4592,5.4594,198000000.0
2007-09-04 08:00:00,5.45945,5.46313,5.45941,5.45994,209000000.0
2007-09-04 08:15:00,5.46164,5.46273,5.45948,5.46273,199000000.0
2007-09-04 08:30:00,5.46254,5.46475,5.46073,5.46309,195000000.0
2007-09-04 08:45:00,5.4644,5.46497,5.46203,5.4633,214000000.0
2007-09-04 09:00:00,5.4641,5.46847,5.46299,5.46633,200000000.0
2007-09-04 09:15:00,5.46644,5.47048,5.46456,5.46652,208000000.0
2007-09-04 09:30:00,5.46602,5.46985,5.46344,5.46839,191000000.0
2007-09-04 09:45:00,5.46855,5.47121,5.4662,5.47003,203000000.0
2007-09-04 10:00:00,5.47051,5.47331,5.46707,5.47195,212000000.0
2007-09-04 10:15:00,5.47321,5.4743,5.46971,5.47172,203000000.0
2007-09-04 10:30:00,5.47163,5.47172,5.46752,5.4689,188000000.0
2007-09-04 10:45:00,5.46832,5.4726,5.46733,5.47057,192000000.0
2007-09-04 11:00:00,5.47114,5.47426,5.4699,5.47251,177000000.0
2007-09-04 11:15:00,5.47316,5.47481,5.47182,5.47406,217000000.0
2007-09-04 11:30:00,5.47395,5.47449,5.46923,5.47152,182000000.0
2007-09-04 11:45:00,5.47047,5.47301,5.46904,5.47148,195000000.0
2007-09-04 12:00:00,5.47176,5.47684,5.4711,5.47607,230000000.0
2007-09-04 12:15:00,5.47637,5.47738,5.4741,5.47582,182000000.0
2007-09-04 12:30:00,5.47661,5.48022,5.47485,5.48011,198000000.0
2007-09-04 12:45:00,5.47997,5.48068,5.47734,5.47883,205000000.0
2007-09-04 13:00:00,5.47913,5.48043,5.4763,5.47884,187000000.0
2007-09-04 13:15:00,5.47899,5.48147,5.47734,5.4786,200000000.0
2007-09-04 13:30:00,5.47806,5.47969,5.47493,5.4758,193000000.0
2007-09-04 13:45:00,5.47607,5.47766,5.47416,5.47692,188000000.0
2007-09-04 14:00:00,5.4759,5.47888,5.47438,5.47779,181000000.0
2007-09-04 14:15:00,5.47984,5.48859,5.4779,5.48665,175000000.0
2007-09-04 14:30:00,5.48657,5.48888,5.48434,5.48689,203000000.0
2007-09-04 14:45:00,5.48731,5.49105,5.48649,5.48983,237000000.0
2007-09-04 15:00:00,5.48984,5.49025,5.48695,5.48948,193000000.0
2007-09-04 15:15:00,5.48912,5.48951,5.4853,5.4874,195000000.0
2007-09-04 15:30:00,5.48648,5.48733,5.483,5.4839,183000000.0
2007-09-04 15:45:00,5.4849,5.48517,5.48087,5.48167,187000000.0
2007-09-04 16:00:00,5.48254,5.48422,5.47998,5.48095,182000000.0
2007-09-04 16:15:00,5.48128,5.48549,5.47984,5.4843,198000000.0
2007-09-04 16:30:00,5.4852,5.48693,5.48269,5.48378,203000000.0
2007-09-04 16:45:00,5.48214,5.48454,5.47473,5.47521,199000000.0
2007-09-04 17:00:00,5.47776,5.47776,5.47331,5.47432,176000000.0
2007-09-04 17:15:00,5.47516,5.47534,5.4702,5.4724,191000000.0
2007-09-04 17:30:00,5.47337,5.47462,5.46678,5.46731,194000000.0
2007-09-04 17:45:00,5.46858,5.47004,5.46544,5.46932,195000000.0
2007-09-04 18:00:00,5.46915,5.46967,5.46677,5.46898,218000000.0
2007-09-04 18:15:00,5.46819,5.46932,5.46528,5.46604,228000000.0
2007-09-04 18:30:00,5.46573,5.46885,5.46517,5.46715,214000000.0
2007-09-04 18:45:00,5.46754,5.46806,5.46497,5.46723,195000000.0
2007-09-04 19:00:00,5.46753,5.46845,5.46527,5.4665,227000000.0
2007-09-04 19:15:00,5.46691,5.46755,5.46485,5.46611,176000000.0
2007-09-04 19:30:00,5.46722,5.46842,5.4654,5.4675,179000000.0
2007-09-04 19:45:00,5.46754,5.46792,5.4644,5.46493,196000000.0
2007-09-04 20:00:00,5.46506,5.46696,5.46401,5.46494,188000000.0
2007-09-04 20:15:00,5.46527,5.46592,5.46277,5.46572,179000000.0
2007-09-04 20:30:00,5.4653,5.46665,5.46362,5.46512,234000000.0
2007-09-04 20:45:00,5.46462,5.46696,5.46351,5.4658,199000000.0
2007-09-04 21:00:00,5.46419,5.4659,5.46366,5.46378,189000000.0
2007-09-04 21:15:00,5.46435,5.46676,5.4641,5.46568,201000000.0
2007-09-04 21:30:00,5.46426,5.46641,5.46358,5.46573,208000000.0
2007-09-04 21:45:00,5.46561,5.46751,5.46425,5.46659,231000000.0
2007-09-04 22:00:00,5.46649,5.4691,5.46557,5.46619,209000000.0
2007-09-04 22:15:00,5.46624,5.46775,5.46563,5.46601,215000000.0
2007-09-04 22:30:00,5.46607,5.46995,5.46555,5.4683,212000000.0
2007-09-04 22:45:00,5.46753,5.46937,5.46635,5.4686,193000000.0
2007-09-04 23:00:00,5.46812,5.46911,5.46701,5.46754,199000000.0
2007-09-04 23:15:00,5.46737,5.46896,5.4666,5.46841,184000000.0
2007-09-04 23:30:00,5.46754,5.46936,5.46699,5.46782,172000000.0
2007-09-04 23:45:00,5.46822,5.47013,5.46556,5.46705,213000000.0
2007-09-05 00:00:00,5.46738,5.46833,5.4646,5.46643,190000000.0
2007-09-05 00:15:00,5.46644,5.46689,5.46333,5.46407,210000000.0
2007-09-05 00:30:00,5.4646,5.46554,5.4623,5.46339,183000000.0
2007-09-05 00:45:00,5.46406,5.46457,5.4622,5.46328,215000000.0
2007-09-05 01:00:00,5.46359,5.46439,5.46234,5.46299,200000000.0
2007-09-05 01:15:00,5.46227,5.46411,5.46215,5.46241,204000000.0
2007-09-05 01:30:00,5.4635,5.46375,5.46062,5.46229,203000000.0
2007-09-05 01:45:00,5.46103,5.46279,5.46033,5.46097,216000000.0
2007-09-05 02:00:00,5.46205,5.46262,5.46022,5.46122,196000000.0
2007-09-05 02:15:00,5.46116,5.46263,5.46045,5.46232,211000000.0
2007-09-05 02:30:00,5.46219,5.46334,5.46083,5.46307,192000000.0
2007-09-05 02:45:00,5.46291,5.46358,5.46051,5.46241,188000000.0
2007-09-05 03:00:00,5.46193,5.46358,5.46085,5.46185,189000000.0
2007-09-05 03:15:00,5.46098,5.4624,5.46064,5.4614,205000000.0
2007-09-05 03:30:00,5.46195,5.46237,5.46021,5.46065,191000000.0
2007-09-05 03:45:00,5.46123,5.4625,5.45985,5.4615,195000000.0
2007-09-05 04:00:00,5.46181,5.46247,5.46057,5.46153,219000000.0
2007-09-05 04:15:00,5.46171,5.46171,5.45894,5.46017,214000000.0
2007-09-05 04:30:00,5.46064,5.46125,5.45836,5.45916,195000000.0
2007-09-05 04:45:00,5.45964,5.46221,5.45822,5.46217,194000000.0
2007-09-05 05:00:00,5.46233,5.46329,5.46016,5.4622,202000000.0
2007-09-05 05:15:00,5.46296,5.46296,5.46065,5.46065,179000000.0
2007-09-05 05:30:00,5.46274,5.46388,5.4609,5.46203,201000000.0
2007-09-05 05:45:00,5.46123,5.46382,5.46114,5.46276,210000000.0
2007-09-05 06:00:00,5.46273,5.46739,5.4627,5.46673,196000000.0
2007-09-05 06:15:00,5.46668,5.4691,5.46441,5.46811,212000000.0
2007-09-05 06:30:00,5.46809,5.47993,5.46717,5.47695,178000000.0
2007-09-05 06:45:00,5.4774,5.4792,5.47463,5.47506,200000000.0
2007-09-05 07:00:00,5.47575,5.47863,5.47367,5.47823,194000000.0
2007-09-05 07:15:00,5.47901,5.47975,5.47699,5.47837,218000000.0
2007-09-05 07:30:00,5.47933,5.48371,5.4776,5.47961,192000000.0
2007-09-05 07:45:00,5.47996,5.48113,5.47805,5.47845,198000000.0
2007-09-05 08:00:00,5.47921,5.48088,5.47719,5.48015,209000000.0
2007-09-05 08:15:00,5.47936,5.4827,5.47708,5.47793,199000000.0
2007-09-05 08:30:00,5.47877,5.48227,5.47813,5.47967,195000000.0
2007-09-05 08:45:00,5.47996,5.48075,5.47561,5.47851,214000000.0
2007-09-05 09:00:00,5.47797,5.48277,5.47612,5.48172,200000000.0
2007-09-05 09:15:00,5.47961,5.48172,5.47653,5.4798,208000000.0
2007-09-05 09:30:00,5.48028,5.48165,5.47812,5.48093,191000000.0
2007-09-05 09:45:00,5.48023,5.4829,5.47847,5.48115,203000000.0
2007-09-05 10:00:00,5.48111,5.48164,5.47532,5.47712,212000000.0
2007-09-05 10:15:00,5.47701,5.47724,5.47287,5.47361,203000000.0
2007-09-05 10:30:00,5.47503,5.47534,5.47038,5.47237,188000000.0
2007-09-05 10:45:00,5.47125,5.47374,5.47001,5.47226,192000000.0
2007-09-05 11:00:00,5.47286,5.47392,5.47127,5.47275,177000000.0
2007-09-05 11:15:00,5.47232,5.4755,5.47144,5.47524,217000000.0
2007-09-05 11:30:00,5.47514,5.47862,5.4744,5.47755,182000000.0
2007-09-05 11:45:00,5.47737,5.47828,5.47341,5.4752,195000000.0
2007-09-05 12:00:00,5.47562,5.47698,5.47437,5.47612,230000000.0
2007-09-05 12:15:00,5.47616,5.4765,5.4727,5.47455,182000000.0
2007-09-05 12:30:00,5.47418,5.47578,5.47299,5.47467,198000000.0
2007-09-05 12:45:00,5.47517,5.47653,5.47272,5.47392,205000000.0
2007-09-05 13:00:00,5.4737,5.47577,5.47356,5.47484,187000000.0
2007-09-05 13:15:00,5.47395,5.47827,5.47349,5.4769,200000000.0
2007-09-05 13:30:00,5.47764,5.47865,5.47525,5.47705,193000000.0
2007-09-05 13:45:00,5.47721,5.4785,5.47545,5.47611,188000000.0
2007-09-05 14:00:00,5.47631,5.4767,5.47261,5.47542,181000000.0
2007-09-05 14:15:00,5.47591,5.47971,5.47446,5.47823,175000000.0
2007-09-05 14:30:00,5.47838,5.47966,5.476,5.47602,203000000.0
2007-09-05 14:45:00,5.47756,5.47897,5.47517,5.47796,237000000.0
2007-09-05 15:00:00,5.47897,5.48072,5.47635,5.48062,193000000.0
2007-09-05 15:15:00,5.48001,5.48161,5.47474,5.47713,195000000.0
2007-09-05 15:30:00,5.47699,5.47791,5.47349,5.47699,183000000.0
2007-09-05 15:45:00,5.47597,5.47705,5.47345,5.47401,187000000.0
2007-09-05 16:00:00,5.47362,5.47589,5.45124,5.45314,182000000.0
2007-09-05 16:15:00,5.45454,5.46163,5.44986,5.45276,198000000.0
2007-09-05 16:30:00,5.45342,5.45588,5.45092,5.45357,203000000.0
2007-09-05 16:45:00,5.45242,5.45396,5.44931,5.45113,199000000.0
2007-09-05 17:00:00,5.45213,5.45274,5.44845,5.45164,176000000.0
2007-09-05 17:15:00,5.45081,5.45246,5.4478,5.44944,191000000.0
2007-09-05 17:30:00,5.45095,5.4512,5.44604,5.44718,194000000.0
2007-09-05 17:45:00,5.44681,5.44774,5.44158,5.44348,195000000.0
2007-09-05 18:00:00,5.44395,5.44584,5.44281,5.44353,218000000.0
2007-09-05 18:15:00,5.44455,5.44669,5.4434,5.44571,228000000.0
2007-09-05 18:30:00,5.44505,5.44647,5.44325,5.44345,214000000.0
2007-09-05 18:45:00,5.4433,5.44492,5.44179,5.44273,195000000.0
2007-09-05 19:00:00,5.44384,5.44476,5.44168,5.44406,227000000.0
2007-09-05 19:15:00,5.44356,5.44512,5.44236,5.44388,176000000.0
2007-09-05 19:30:00,5.44348,5.44469,5.44231,5.44397,179000000.0
2007-09-05 19:45:00,5.44415,5.44482,5.44251,5.44401,196000000.0
2007-09-05 20:00:00,5.44418,5.44702,5.44267,5.44617,188000000.0
2007-09-05 20:15:00,5.44543,5.45073,5.44515,5.44974,179000000.0
2007-09-05 20:30:00,5.45059,5.45125,5.44785,5.45059,234000000.0
2007-09-05 20:45:00,5.45111,5.45199,5.4488,5.44967,199000000.0
2007-09-05 21:00:00,5.44974,5.45124,5.44815,5.44969,189000000.0
2007-09-05 21:15:00,5.44874,5.45003,5.44701,5.44804,201000000.0
2007-09-05 21:30:00,5.44782,5.44863,5.44634,5.44761,208000000.0
2007-09-05 21:45:00,5.44819,5.44827,5.44614,5.44741,231000000.0
2007-09-05 22:00:00,5.4481,5.44868,5.44624,5.44764,209000000.0
2007-09-05 22:15:00,5.4472,5.44926,5.44688,5.44781,215000000.0
2007-09-05 22:30:00,5.44756,5.45249,5.44733,5.45167,212000000.0
2007-09-05 22:45:00,5.45226,5.45545,5.45057,5.45296,193000000.0
2007-09-05 23:00:00,5.45277,5.45556,5.45155,5.45339,199000000.0
2007-09-05 23:15:00,5.45335,5.45424,5.44904,5.45047,184000000.0
2007-09-05 23:30:00,5.45146,5.45253,5.44956,5.45065,172000000.0
2007-09-05 23:45:00,5.45085,5.45163,5.44915,5.45033,213000000.0
2007-09-06 00:00:00,5.45143,5.45321,5.45009,5.45069,190000000.0
2007-09-06 00:15:00,5.45273,5.4531,5.45071,5.45184,210000000.0
2007-09-06 00:30:00,5.45113,5.45225,5.44927,5.44973,183000000.0
2007-09-06 00:45:00,5.45028,5.45228,5.44883,5.44979,215000000.0
2007-09-06 01:00:00,5.44989,5.45156,5.4492,5.45066,200000000.0
2007-09-06 01:15:00,5.45017,5.45206,5.44902,5.4498,204000000.0
2007-09-06 01:30:00,5.4497,5.45078,5.44841,5.45008,203000000.0
2007-09-06 01:45:00,5.45039,5.45168,5.44889,5.44889,216000000.0
2007-09-06 02:00:00,5.44974,5.45085,5.44887,5.45015,196000000.0
2007-09-06 02:15:00,5.45002,5.45463,5.44929,5.45296,211000000.0
2007-09-06 02:30:00,5.45348,5.45457,5.45091,5.45295,192000000.0
2007-09-06 02:45:00,5.45355,5.45479,5.45144,5.4529,188000000.0
2007-09-06 03:00:00,5.45254,5.45419,5.45137,5.45408,189000000.0
2007-09-06 03:15:00,5.45394,5.45475,5.4518,5.45373,205000000.0
2007-09-06 03:30:00,5.45325,5.45476,5.45201,5.45324,191000000.0
2007-09-06 03:45:00,5.45385,5.45492,5.45217,5.45452,195000000.0
2007-09-06 04:00:00,5.45382,5.45462,5.45181,5.45275,219000000.0
2007-09-06 04:15:00,5.45251,5.45373,5.45159,5.45347,214000000.0
2007-09-06 04:30:00,5.45175,5.45373,5.4516,5.45239,195000000.0
2007-09-06 04:45:00,5.45338,5.45364,5.451,5.45287,194000000.0
2007-09-06 05:00:00,5.45206,5.45348,5.45057,5.45134,202000000.0
2007-09-06 05:15:00,5.45098,5.45308,5.45004,5.45109,179000000.0
2007-09-06 05:30:00,5.45073,5.45248,5.44945,5.45132,201000000.0
2007-09-06 05:45:00,5.45,5.45357,5.45,5.45282,210000000.0
2007-09-06 06:00:00,5.45275,5.45344,5.45011,5.45011,196000000.0
2007-09-06 06:15:00,5.45122,5.4524,5.45,5.45125,212000000.0
2007-09-06 06:30:00,5.45069,5.4527,5.45011,5.45214,178000000.0
2007-09-06 06:45:00,5.45124,5.4534,5.45078,5.45256,200000000.0
2007-09-06 07:00:00,5.45238,5.45275,5.44954,5.45023,194000000.0
2007-09-06 07:15:00,5.45084,5.45188,5.44944,5.45063,218000000.0
2007-09-06 07:30:00,5.45019,5.45434,5.44965,5.45394,192000000.0
2007-09-06 07:45:00,5.45502,5.45608,5.45118,5.45358,198000000.0
2007-09-06 08:00:00,5.45174,5.45384,5.45007,5.45143,209000000.0
2007-09-06 08:15:00,5.4516,5.45302,5.45016,5.45137,199000000.0
2007-09-06 08:30:00,5.45169,5.4527,5.44837,5.45132,195000000.0
2007-09-06 08:45:00,5.45156,5.45405,5.4499,5.4531,214000000.0
2007-09-06 09:00:00,5.45239,5.45657,5.45239,5.45495,200000000.0
2007-09-06 09:15:00,5.45451,5.45476,5.44941,5.45152,208000000.0
2007-09-06 09:30:00,5.45193,5.45209,5.44817,5.45095,191000000.0
2007-09-06 09:45:00,5.45128,5.4516,5.44879,5.45042,203000000.0
2007-09-06 10:00:00,5.45027,5.45038,5.44723,5.44874,212000000.0
2007-09-06 10:15:00,5.44814,5.44893,5.44408,5.44574,203000000.0
2007-09-06 10:30:00,5.44574,5.44804,5.44508,5.44616,188000000.0
2007-09-06 10:45:00,5.4469,5.4475,5.44371,5.44504,192000000.0
2007-09-06 11:00:00,5.44569,5.44638,5.44171,5.44264,177000000.0
2007-09-06 11:15:00,5.44356,5.44772,5.44274,5.44594,217000000.0
2007-09-06 11:30:00,5.44719,5.44767,5.44464,5.4462,182000000.0
2007-09-06 11:45:00,5.44763,5.44878,5.44484,5.4469,195000000.0
2007-09-06 12:00:00,5.44708,5.45104,5.44564,5.44853,230000000.0
2007-09-06 12:15:00,5.44976,5.45018,5.44614,5.44832,182000000.0
2007-09-06 12:30:00,5.44676,5.44958,5.44573,5.44789,198000000.0
2007-09-06 12:45:00,5.4475,5.44886,5.4452,5.44625,205000000.0
2007-09-06 13:00:00,5.44762,5.44915,5.44517,5.44552,187000000.0
2007-09-06 13:15:00,5.44698,5.44983,5.44425,5.44762,200000000.0
2007-09-06 13:30:00,5.44731,5.44916,5.44596,5.44757,193000000.0
2007-09-06 13:45:00,5.44753,5.45,5.43958,5.4417,188000000.0
2007-09-06 14:00:00,5.44217,5.44281,5.43912,5.44109,181000000.0
2007-09-06 14:15:00,5.44213,5.44286,5.43919,5.44205,175000000.0
2007-09-06 14:30:00,5.44147,5.44835,5.44117,5.44625,203000000.0
2007-09-06 14:45:00,5.44672,5.45213,5.4446,5.45082,237000000.0
2007-09-06 15:00:00,5.4504,5.45075,5.44531,5.44676,193000000.0
2007-09-06 15:15:00,5.44723,5.44808,5.44302,5.44521,195000000.0
2007-09-06 15:30:00,5.44359,5.44646,5.4423,5.44319,183000000.0
2007-09-06 15:45:00,5.44379,5.44467,5.43915,5.44113,187000000.0
2007-09-06 16:00:00,5.43985,5.44486,5.43943,5.44097,182000000.0
2007-09-06 16:15:00,5.44076,5.44297,5.43667,5.442,198000000.0
2007-09-06 16:30:00,5.44151,5.44397,5.43714,5.43906,203000000.0
2007-09-06 16:45:00,5.43898,5.43943,5.43193,5.43307,199000000.0
2007-09-06 17:00:00,5.43366,5.43409,5.4261,5.42793,176000000.0
2007-09-06 17:15:00,5.42809,5.42983,5.42543,5.42609,191000000.0
2007-09-06 17:30:00,5.426,5.42892,5.42514,5.42754,194000000.0
2007-09-06 17:45:00,5.42747,5.43192,5.42594,5.43064,195000000.0
2007-09-06 18:00:00,5.43097,5.4327,5.42948,5.4311,218000000.0
2007-09-06 18:15:00,5.42933,5.43382,5.42889,5.43342,228000000.0
2007-09-06 18:30:00,5.43296,5.43542,5.4309,5.43486,214000000.0
2007-09-06 18:45:00,5.43402,5.4372,5.43402,5.43448,195000000.0
2007-09-06 19:00:00,5.43544,5.43872,5.4336,5.43814,227000000.0
2007-09-06 19:15:00,5.43859,5.43859,5.43384,5.43384,176000000.0
2007-09-06 19:30:00,5.43518,5.43679,5.43467,5.43495,179000000.0
2007-09-06 19:45:00,5.43639,5.43782,5.43469,5.43656,196000000.0
2007-09-06 20:00:00,5.4355,5.43728,5.43419,5.4361,188000000.0
2007-09-06 20:15:00,5.43454,5.43668,5.43364,5.43456,179000000.0
2007-09-06 20:30:00,5.43519,5.43644,5.43425,5.43437,234000000.0
2007-09-06 20:45:00,5.43537,5.43725,5.43481,5.43694,199000000.0
2007-09-06 21:00:00,5.43552,5.43679,5.43316,5.43496,189000000.0
2007-09-06 21:15:00,5.4345,5.43588,5.43352,5.43536,201000000.0
2007-09-06 21:30:00,5.43536,5.43543,5.43329,5.4346,208000000.0
2007-09-06 21:45:00,5.43446,5.43526,5.4329,5.43526,231000000.0
2007-09-06 22:00:00,5.43439,5.43665,5.43351,5.43566,209000000.0
2007-09-06 22:15:00,5.43567,5.43631,5.43173,5.43392,215000000.0
2007-09-06 22:30:00,5.43432,5.4352,5.43144,5.43307,212000000.0
2007-09-06 22:45:00,5.432,5.43454,5.43129,5.43414,193000000.0
2007-09-06 23:00:00,5.43225,5.43477,5.43225,5.43298,199000000.0
2007-09-06 23:15:00,5.43306,5.43512,5.43268,5.43332,184000000.0
2007-09-06 23:30:00,5.43397,5.43484,5.43155,5.43268,172000000.0
2007-09-06 23:45:00,5.43177,5.43385,5.43076,5.43332,213000000.0
2007-09-07 00:00:00,5.43264,5.43489,5.43185,5.43295,190000000.0
2007-09-07 00:15:00,5.43397,5.43513,5.43216,5.43284,210000000.0
2007-09-07 00:30:00,5.43354,5.43407,5.43118,5.43198,183000000.0
2007-09-07 00:45:00,5.43276,5.43292,5.43044,5.43114,215000000.0
2007-09-07 01:00:00,5.43154,5.4328,5.43018,5.43132,200000000.0
2007-09-07 01:15:00,5.43166,5.43369,5.43046,5.43251,204000000.0
2007-09-07 01:30:00,5.43279,5.43348,5.43126,5.43298,203000000.0
2007-09-07 01:45:00,5.43253,5.43296,5.43037,5.43228,216000000.0
2007-09-07 02:00:00,5.43268,5.43485,5.43159,5.43407,196000000.0
2007-09-07 02:15:00,5.43435,5.43656,5.43344,5.4359,211000000.0
2007-09-07 02:30:00,5.43598,5.43662,5.43274,5.4359,192000000.0
2007-09-07 02:45:00,5.43736,5.43736,5.43499,5.43598,188000000.0
2007-09-07 03:00:00,5.43692,5.43732,5.43483,5.43543,189000000.0
2007-09-07 03:15:00,5.43565,5.43846,5.43508,5.43801,205000000.0
2007-09-07 03:30:00,5.43818,5.4395,5.43692,5.43692,191000000.0
2007-09-07 03:45:00,5.43861,5.43916,5.43734,5.43772,195000000.0
2007-09-07 04:00:00,5.43958,5.44239,5.43779,5.44101,219000000.0
2007-09-07 04:15:00,5.44103,5.4424,5.4359,5.4424,214000000.0
2007-09-07 04:30:00,5.44113,5.44364,5.44025,5.44202,195000000.0
2007-09-07 04:45:00,5.44198,5.44261,5.44014,5.44207,194000000.0
2007-09-07 05:00:00,5.44054,5.44183,5.43988,5.44098,202000000.0
2007-09-07 05:15:00,5.44113,5.44267,5.44003,5.4405,179000000.0
2007-09-07 05:30:00,5.44128,5.44262,5.4405,5.44093,201000000.0
2007-09-07 05:45:00,5.44083,5.44201,5.43972,5.44076,210000000.0
2007-09-07 06:00:00,5.4425,5.44358,5.44107,5.44234,196000000.0
2007-09-07 06:15:00,5.44227,5.44319,5.44094,5.44094,212000000.0
2007-09-07 06:30:00,5.44182,5.44329,5.44049,5.44156,178000000.0
2007-09-07 06:45:00,5.4427,5.44388,5.44139,5.44179,200000000.0
2007-09-07 07:00:00,5.44267,5.4439,5.44014,5.44076,194000000.0
2007-09-07 07:15:00,5.44105,5.44331,5.43998,5.44171,218000000.0
2007-09-07 07:30:00,5.44271,5.44371,5.43969,5.44166,192000000.0
2007-09-07 07:45:00,5.44049,5.44231,5.43857,5.43933,198000000.0
2007-09-07 08:00:00,5.4391,5.44108,5.43832,5.43919,209000000.0
2007-09-07 08:15:00,5.44029,5.44143,5.4385,5.44028,199000000.0
2007-09-07 08:30:00,5.44107,5.44163,5.43889,5.44002,195000000.0
2007-09-07 08:45:00,5.4401,5.44177,5.43912,5.44071,214000000.0
2007-09-07 09:00:00,5.44111,5.4427,5.43935,5.44205,200000000.0
2007-09-07 09:15:00,5.44082,5.44322,5.43983,5.44179,208000000.0
2007-09-07 09:30:00,5.44156,5.44413,5.44058,5.44135,191000000.0
2007-09-07 09:45:00,5.44258,5.44276,5.43658,5.43717,203000000.0
2007-09-07 10:00:00,5.43775,5.44047,5.43748,5.43887,212000000.0
2007-09-07 10:15:00,5.43959,5.44025,5.43663,5.43706,203000000.0
2007-09-07 10:30:00,5.43714,5.43752,5.435,5.43713,188000000.0
2007-09-07 10:45:00,5.43602,5.43717,5.43223,5.43391,192000000.0
2007-09-07 11:00:00,5.43251,5.43581,5.43251,5.43525,177000000.0
2007-09-07 11:15:00,5.43616,5.43659,5.43362,5.43463,217000000.0
2007-09-07 11:30:00,5.4352,5.43645,5.4336,5.43476,182000000.0
2007-09-07 11:45:00,5.43495,5.43608,5.43331,5.43465,195000000.0
2007-09-07 12:00:00,5.43553,5.43602,5.43227,5.43344,230000000.0
2007-09-07 12:15:00,5.43401,5.43546,5.43277,5.43473,182000000.0
2007-09-07 12:30:00,5.43493,5.43651,5.4332,5.43449,198000000.0
2007-09-07 12:45:00,5.43444,5.43568,5.43275,5.43413,205000000.0
2007-09-07 13:00:00,5.43521,5.43521,5.43189,5.43488,187000000.0
2007-09-07 13:15:00,5.43415,5.43599,5.43275,5.43585,200000000.0
2007-09-07 13:30:00,5.43588,5.43657,5.43058,5.43211,193000000.0
2007-09-07 13:45:00,5.43228,5.43434,5.43137,5.43311,188000000.0
2007-09-07 14:00:00,5.43319,5.43374,5.42959,5.43131,181000000.0
2007-09-07 14:15:00,5.43181,5.43335,5.42861,5.43228,175000000.0
2007-09-07 14:30:00,5.4297,5.42994,5.40241,5.40426,203000000.0
2007-09-07 14:45:00,5.40386,5.4082,5.40004,5.40551,237000000.0
2007-09-07 15:00:00,5.40492,5.40566,5.40079,5.40253,193000000.0
2007-09-07 15:15:00,5.40114,5.4072,5.40058,5.40336,195000000.0
2007-09-07 15:30:00,5.40076,5.40496,5.39074,5.39737,183000000.0
2007-09-07 15:45:00,5.39667,5.39965,5.39198,5.39962,187000000.0
2007-09-07 16:00:00,5.40029,5.40155,5.39698,5.39982,182000000.0
2007-09-07 16:15:00,5.40088,5.40333,5.39689,5.40103,198000000.0
2007-09-07 16:30:00,5.40184,5.4033,5.39845,5.40156,203000000.0
2007-09-07 16:45:00,5.40076,5.4053,5.39778,5.40451,199000000.0
2007-09-07 17:00:00,5.40443,5.40503,5.40135,5.40369,176000000.0
2007-09-07 17:15:00,5.40453,5.40535,5.40202,5.40431,191000000.0
2007-09-07 17:30:00,5.40399,5.40774,5.40259,5.40271,194000000.0
2007-09-07 17:45:00,5.40329,5.40411,5.39905,5.40126,195000000.0
2007-09-07 18:00:00,5.40154,5.4021,5.39488,5.39965,218000000.0
2007-09-07 18:15:00,5.40028,5.40119,5.39402,5.39473,228000000.0
2007-09-07 18:30:00,5.395,5.39954,5.39424,5.39832,214000000.0
2007-09-07 18:45:00,5.39839,5.39971,5.39755,5.39891,195000000.0
2007-09-07 19:00:00,5.39839,5.40026,5.39759,5.39935,227000000.0
2007-09-07 19:15:00,5.39898,5.39992,5.39699,5.39832,176000000.0
2007-09-07 19:30:00,5.3984,5.40228,5.39736,5.4009,179000000.0
2007-09-07 19:45:00,5.40041,5.40176,5.39876,5.39908,196000000.0
2007-09-07 20:00:00,5.39887,5.40198,5.39887,5.40092,188000000.0
2007-09-07 20:15:00,5.39976,5.40186,5.39936,5.40099,179000000.0
2007-09-07 20:30:00,5.40171,5.40305,5.39962,5.40047,234000000.0
2007-09-07 20:45:00,5.40042,5.40279,5.39892,5.40085,199000000.0
2007-09-07 21:00:00,5.40132,5.40327,5.39855,5.40007,189000000.0
2007-09-07 21:15:00,5.40002,5.4026,5.39917,5.40181,201000000.0
2007-09-07 21:30:00,5.4016,5.40315,5.40038,5.40119,208000000.0
2007-09-07 21:45:00,5.40254,5.40317,5.40084,5.40259,231000000.0
2007-09-07 22:00:00,5.40089,5.40281,5.40065,5.40128,209000000.0
2007-09-07 22:15:00,5.40143,5.40245,5.40029,5.40077,215000000.0
2007-09-07 22:30:00,5.40099,5.40278,5.40045,5.40058,212000000.0
2007-09-07 22:45:00,5.40172,5.40293,5.40046,5.40213,193000000.0
2007-09-10 02:00:00,5.39784,5.3999,5.39683,5.39922,196000000.0
2007-09-10 02:15:00,5.39851,5.40097,5.39789,5.39916,211000000.0
2007-09-10 02:30:00,5.40032,5.40032,5.39735,5.3994,192000000.0
2007-09-10 02:45:00,5.39942,5.39969,5.39687,5.39821,188000000.0
2007-09-10 03:00:00,5.39789,5.39895,5.39651,5.39813,189000000.0
2007-09-10 03:15:00,5.39908,5.3998,5.39722,5.39775,205000000.0
2007-09-10 03:30:00,5.39867,5.40115,5.39738,5.39896,191000000.0
2007-09-10 03:45:00,5.39925,5.40033,5.3962,5.40013,195000000.0
2007-09-10 04:00:00,5.39942,5.3996,5.39711,5.3981,219000000.0
2007-09-10 04:15:00,5.39855,5.39956,5.39667,5.39839,214000000.0
2007-09-10 04:30:00,5.39906,5.39959,5.39664,5.39824,195000000.0
2007-09-10 04:45:00,5.39875,5.40194,5.3985,5.3998,194000000.0
2007-09-10 05:00:00,5.40071,5.40124,5.39887,5.39982,202000000.0
2007-09-10 05:15:00,5.40065,5.40204,5.39972,5.40094,179000000.0
2007-09-10 05:30:00,5.40213,5.40274,5.39934,5.40048,201000000.0
2007-09-10 05:45:00,5.40061,5.40284,5.39889,5.40027,210000000.0
2007-09-10 06:00:00,5.40124,5.40146,5.39749,5.39819,196000000.0
2007-09-10 06:15:00,5.39875,5.39913,5.39673,5.39804,212000000.0
2007-09-10 06:30:00,5.39798,5.39911,5.39583,5.39744,178000000.0
2007-09-10 06:45:00,5.39814,5.39911,5.39689,5.39753,200000000.0
2007-09-10 07:00:00,5.39741,5.39862,5.39628,5.39695,194000000.0
2007-09-10 07:15:00,5.39766,5.39899,5.39565,5.3967,218000000.0
2007-09-10 07:30:00,5.39605,5.39883,5.39567,5.39784,192000000.0
2007-09-10 07:45:00,5.39652,5.39843,5.39547,5.39671,198000000.0
2007-09-10 08:00:00,5.39776,5.4008,5.39594,5.39892,209000000.0
2007-09-10 08:15:00,5.39998,5.4009,5.39658,5.39853,199000000.0
2007-09-10 08:30:00,5.39959,5.40115,5.39529,5.39736,195000000.0
2007-09-10 08:45:00,5.39713,5.39745,5.39327,5.39497,214000000.0
2007-09-10 09:00:00,5.39528,5.39842,5.39355,5.39545,200000000.0
2007-09-10 09:15:00,5.39387,5.39651,5.39375,5.39543,208000000.0
2007-09-10 09:30:00,5.39527,5.39781,5.38902,5.39307,191000000.0
2007-09-10 09:45:00,5.39335,5.39522,5.392,5.39459,203000000.0
2007-09-10 10:00:00,5.39432,5.39579,5.39092,5.39579,212000000.0
2007-09-10 10:15:00,5.39635,5.39834,5.39505,5.39665,203000000.0
2007-09-10 10:30:00,5.39694,5.3985,5.39404,5.39469,188000000.0
2007-09-10 10:45:00,5.39541,5.39716,5.39284,5.39544,192000000.0
2007-09-10 11:00:00,5.39675,5.39969,5.39536,5.39956,177000000.0
2007-09-10 11:15:00,5.39978,5.39978,5.39359,5.39487,217000000.0
2007-09-10 11:30:00,5.39358,5.3947,5.38729,5.39123,182000000.0
2007-09-10 11:45:00,5.3919,5.39553,5.3896,5.39407,195000000.0
2007-09-10 12:00:00,5.39361,5.39604,5.39175,5.39534,230000000.0
2007-09-10 12:15:00,5.39516,5.39605,5.39115,5.39334,182000000.0
2007-09-10 12:30:00,5.39326,5.39487,5.39203,5.39391,198000000.0
2007-09-10 12:45:00,5.3945,5.39535,5.39268,5.39393,205000000.0
2007-09-10 13:00:00,5.3946,5.39536,5.39051,5.39203,187000000.0
2007-09-10 13:15:00,5.39368,5.39368,5.39067,5.39231,200000000.0
2007-09-10 13:30:00,5.39359,5.39478,5.39026,5.39093,193000000.0
2007-09-10 13:45:00,5.39086,5.3917,5.38744,5.38984,188000000.0
2007-09-10 14:00:00,5.38946,5.39284,5.38752,5.3911,181000000.0
2007-09-10 14:15:00,5.3921,5.39284,5.38921,5.39044,175000000.0
2007-09-10 14:30:00,5.39084,5.39139,5.38861,5.39032,203000000.0
2007-09-10 14:45:00,5.39029,5.39203,5.38876,5.3894,237000000.0
2007-09-10 15:00:00,5.38852,5.3904,5.38564,5.38588,193000000.0
2007-09-10 15:15:00,5.38683,5.38733,5.3832,5.38725,195000000.0
2007-09-10 15:30:00,5.38582,5.38673,5.3834,5.38645,183000000.0
2007-09-10 15:45:00,5.38688,5.39044,5.38514,5.39043,187000000.0
2007-09-10 16:00:00,5.38867,5.39184,5.38687,5.39115,182000000.0
2007-09-10 16:15:00,5.39237,5.39425,5.39131,5.39277,198000000.0
2007-09-10 16:30:00,5.39308,5.39608,5.3923,5.39361,203000000.0
2007-09-10 16:45:00,5.39476,5.39502,5.39166,5.39232,199000000.0
2007-09-10 17:00:00,5.39127,5.39797,5.39098,5.39641,176000000.0
2007-09-10 17:15:00,5.39704,5.39784,5.3916,5.39406,191000000.0
2007-09-10 17:30:00,5.39256,5.3962,5.39122,5.39228,194000000.0
2007-09-10 17:45:00,5.39235,5.39469,5.39187,5.39354,195000000.0
2007-09-10 18:00:00,5.39281,5.39559,5.39105,5.39323,218000000.0
2007-09-10 18:15:00,5.39383,5.39391,5.38886,5.39043,228000000.0
2007-09-10 18:30:00,5.39029,5.39253,5.38894,5.39026,214000000.0
2007-09-10 18:45:00,5.3911,5.39201,5.38948,5.38982,195000000.0
2007-09-10 19:00:00,5.39076,5.39244,5.38829,5.38885,227000000.0
2007-09-10 19:15:00,5.38972,5.39074,5.38789,5.38866,176000000.0
2007-09-10 19:30:00,5.38935,5.39014,5.38794,5.3893,179000000.0
2007-09-10 19:45:00,5.3905,5.3905,5.38801,5.38936,196000000.0
2007-09-10 20:00:00,5.39005,5.3905,5.38857,5.38916,188000000.0
2007-09-10 20:15:00,5.3888,5.39014,5.38712,5.38719,179000000.0
2007-09-10 20:30:00,5.38828,5.39027,5.38699,5.3886,234000000.0
2007-09-10 20:45:00,5.38979,5.39038,5.38651,5.38714,199000000.0
2007-09-10 21:00:00,5.38727,5.39022,5.38661,5.38887,189000000.0
2007-09-10 21:15:00,5.38988,5.39136,5.38837,5.39048,201000000.0
2007-09-10 21:30:00,5.39127,5.39207,5.38943,5.38961,208000000.0
2007-09-10 21:45:00,5.38979,5.39213,5.38979,5.39206,231000000.0
2007-09-10 22:00:00,5.39181,5.39223,5.38917,5.38981,209000000.0
2007-09-10 22:15:00,5.38965,5.39205,5.38933,5.39065,215000000.0
2007-09-10 22:30:00,5.39092,5.39173,5.38932,5.39028,212000000.0
2007-09-10 22:45:00,5.3906,5.39168,5.38861,5.38904,193000000.0
2007-09-10 23:00:00,5.39022,5.39206,5.38869,5.39105,199000000.0
2007-09-10 23:15:00,5.39135,5.39234,5.38942,5.39055,184000000.0
2007-09-10 23:30:00,5.39,5.39075,5.38634,5.38877,172000000.0
2007-09-10 23:45:00,5.38819,5.38948,5.38608,5.38695,213000000.0
2007-09-11 00:00:00,5.38671,5.38975,5.38625,5.38835,190000000.0
2007-09-11 00:15:00,5.38861,5.38907,5.38568,5.38568,210000000.0
2007-09-11 00:30:00,5.38549,5.38933,5.38549,5.38779,183000000.0
2007-09-11 00:45:00,5.38859,5.38896,5.38589,5.38634,215000000.0
2007-09-11 01:00:00,5.38662,5.38874,5.38597,5.38704,200000000.0
2007-09-11 01:15:00,5.38788,5.38903,5.38564,5.38817,204000000.0
2007-09-11 01:30:00,5.38814,5.39064,5.38776,5.38929,203000000.0
2007-09-11 01:45:00,5.38915,5.39379,5.38748,5.39245,216000000.0
2007-09-11 02:00:00,5.39317,5.39429,5.39139,5.39214,196000000.0
2007-09-11 02:15:00,5.39285,5.39468,5.39195,5.39291,211000000.0
2007-09-11 02:30:00,5.39287,5.39512,5.39225,5.39308,192000000.0
2007-09-11 02:45:00,5.39397,5.39654,5.39203,5.39339,188000000.0
2007-09-11 03:00:00,5.39447,5.39592,5.39399,5.39585,189000000.0
2007-09-11 03:15:00,5.39469,5.39675,5.39387,5.39669,205000000.0
2007-09-11 03:30:00,5.39528,5.39645,5.39439,5.39542,191000000.0
2007-09-11 03:45:00,5.39448,5.39598,5.39246,5.39326,195000000.0
2007-09-11 04:00:00,5.39401,5.39521,5.39167,5.39255,219000000.0
2007-09-11 04:15:00,5.3921,5.39456,5.39171,5.39456,214000000.0
2007-09-11 04:30:00,5.39291,5.39521,5.39184,5.39521,195000000.0
2007-09-11 04:45:00,5.39338,5.39529,5.39193,5.39293,194000000.0
2007-09-11 05:00:00,5.39287,5.39448,5.39079,5.39257,202000000.0
2007-09-11 05:15:00,5.3924,5.39311,5.38949,5.39019,179000000.0
2007-09-11 05:30:00,5.39036,5.39162,5.38862,5.39013,201000000.0
2007-09-11 05:45:00,5.38909,5.39087,5.38682,5.38765,210000000.0
2007-09-11 06:00:00,5.38747,5.39005,5.387,5.38814,196000000.0
2007-09-11 06:15:00,5.38943,5.39241,5.38851,5.3897,212000000.0
2007-09-11 06:30:00,5.3895,5.39171,5.38911,5.39139,178000000.0
2007-09-11 06:45:00,5.39085,5.39198,5.38967,5.39026,200000000.0
2007-09-11 07:00:00,5.38988,5.39205,5.38933,5.39047,194000000.0
2007-09-11 07:15:00,5.39076,5.3919,5.38891,5.39009,218000000.0
2007-09-11 07:30:00,5.39023,5.39521,5.38828,5.39521,192000000.0
2007-09-11 07:45:00,5.39517,5.39628,5.39351,5.3953,198000000.0
2007-09-11 08:00:00,5.39466,5.3959,5.39157,5.39189,209000000.0
2007-09-11 08:15:00,5.39337,5.39431,5.3916,5.39242,199000000.0
2007-09-11 08:30:00,5.39258,5.3952,5.39155,5.39428,195000000.0
2007-09-11 08:45:00,5.39476,5.39758,5.3935,5.39549,214000000.0
2007-09-11 09:00:00,5.39607,5.39637,5.39267,5.39399,200000000.0
2007-09-11 09:15:00,5.3942,5.39735,5.39312,5.39653,208000000.0
2007-09-11 09:30:00,5.39572,5.39863,5.39424,5.39612,191000000.0
2007-09-11 09:45:00,5.39687,5.39687,5.39215,5.39215,203000000.0
2007-09-11 10:00:00,5.39395,5.3943,5.39144,5.39393,212000000.0
2007-09-11 10:15:00,5.39414,5.39561,5.39269,5.39327,203000000.0
2007-09-11 10:30:00,5.39336,5.39539,5.3914,5.39201,188000000.0
2007-09-11 10:45:00,5.39268,5.39361,5.38945,5.39256,192000000.0
2007-09-11 11:00:00,5.39223,5.39227,5.3884,5.39033,177000000.0
2007-09-11 11:15:00,5.38988,5.39146,5.38563,5.3865,217000000.0
2007-09-11 11:30:00,5.38727,5.38963,5.38655,5.38888,182000000.0
2007-09-11 11:45:00,5.3886,5.38911,5.38664,5.38771,195000000.0
2007-09-11 12:00:00,5.3878,5.38863,5.38197,5.38225,230000000.0
2007-09-11 12:15:00,5.38369,5.38511,5.3807,5.38386,182000000.0
2007-09-11 12:30:00,5.38582,5.3861,5.3816,5.38243,198000000.0
2007-09-11 12:45:00,5.38161,5.38227,5.37795,5.38146,205000000.0
2007-09-11 13:00:00,5.38136,5.38247,5.37927,5.3822,187000000.0
2007-09-11 13:15:00,5.38262,5.38316,5.37934,5.38163,200000000.0
2007-09-11 13:30:00,5.38203,5.38504,5.38045,5.3834,193000000.0
2007-09-11 13:45:00,5.38383,5.38601,5.38263,5.38405,188000000.0
2007-09-11 14:00:00,5.38528,5.38567,5.38006,5.38072,181000000.0
2007-09-11 14:15:00,5.3815,5.38202,5.3784,5.38026,175000000.0
2007-09-11 14:30:00,5.38011,5.38582,5.37853,5.38187,203000000.0
2007-09-11 14:45:00,5.38292,5.38309,5.37913,5.3803,237000000.0
2007-09-11 15:00:00,5.38029,5.38064,5.37682,5.37907,193000000.0
2007-09-11 15:15:00,5.38077,5.38155,5.37528,5.37636,195000000.0
2007-09-11 15:30:00,5.37496,5.378,5.37443,5.37626,183000000.0
2007-09-11 15:45:00,5.37754,5.38066,5.37637,5.37803,187000000.0
2007-09-11 16:00:00,5.37862,5.37987,5.37634,5.3778,182000000.0
2007-09-11 16:15:00,5.37713,5.38256,5.37713,5.38055,198000000.0
2007-09-11 16:30:00,5.38185,5.38339,5.37727,5.37811,203000000.0
2007-09-11 16:45:00,5.37839,5.37928,5.37531,5.37639,199000000.0
2007-09-11 17:00:00,5.37722,5.37777,5.37162,5.37393,176000000.0
2007-09-11 17:15:00,5.37445,5.37534,5.37121,5.37478,191000000.0
2007-09-11 17:30:00,5.37366,5.37669,5.37225,5.37532,194000000.0
2007-09-11 17:45:00,5.37449,5.37669,5.37376,5.37669,195000000.0
2007-09-11 18:00:00,5.3754,5.37929,5.37447,5.37824,218000000.0
2007-09-11 18:15:00,5.37886,5.38188,5.37695,5.37923,228000000.0
2007-09-11 18:30:00,5.37936,5.3816,5.37852,5.38,214000000.0
2007-09-11 18:45:00,5.37981,5.38171,5.37798,5.37927,195000000.0
2007-09-11 19:00:00,5.37877,5.38033,5.378,5.37941,227000000.0
2007-09-11 19:15:00,5.3791,5.38043,5.37753,5.37995,176000000.0
2007-09-11 19:30:00,5.38007,5.38044,5.37764,5.37922,179000000.0
2007-09-11 19:45:00,5.37897,5.38022,5.37661,5.37789,196000000.0
2007-09-11 20:00:00,5.37741,5.38119,5.37687,5.38044,188000000.0
2007-09-11 20:15:00,5.37991,5.38154,5.37794,5.37938,179000000.0
2007-09-11 20:30:00,5.37829,5.38062,5.37771,5.38029,234000000.0
2007-09-11 20:45:00,5.37888,5.38008,5.37675,5.37732,199000000.0
2007-09-11 21:00:00,5.3776,5.37832,5.37555,5.37622,189000000.0
2007-09-11 21:15:00,5.37666,5.37856,5.37578,5.37713,201000000.0
2007-09-11 21:30:00,5.37619,5.37817,5.37575,5.37679,208000000.0
2007-09-11 21:45:00,5.37726,5.37777,5.3753,5.37651,231000000.0
2007-09-11 22:00:00,5.37549,5.37742,5.37399,5.37516,209000000.0
2007-09-11 22:15:00,5.37571,5.37676,5.37413,5.37426,215000000.0
2007-09-11 22:30:00,5.37443,5.37634,5.37422,5.37503,212000000.0
2007-09-11 22:45:00,5.37475,5.37656,5.37424,5.37508,193000000.0
2007-09-11 23:00:00,5.37553,5.37793,5.37367,5.37495,199000000.0
2007-09-11 23:15:00,5.37471,5.37631,5.37393,5.37619,184000000.0
2007-09-11 23:30:00,5.37592,5.37696,5.37456,5.3763,172000000.0
2007-09-11 23:45:00,5.37649,5.37843,5.37451,5.37529,213000000.0
2007-09-12 00:00:00,5.37624,5.37675,5.3725,5.37386,190000000.0
2007-09-12 00:15:00,5.37373,5.3765,5.37319,5.3749,210000000.0
2007-09-12 00:30:00,5.3759,5.37774,5.37472,5.37674,183000000.0
2007-09-12 00:45:00,5.37695,5.37695,5.37416,5.37557,215000000.0
2007-09-12 01:00:00,5.37611,5.37678,5.37362,5.37503,200000000.0
2007-09-12 01:15:00,5.37556,5.3767,5.37433,5.37606,204000000.0
2007-09-12 01:30:00,5.37491,5.37684,5.37221,5.37502,203000000.0
2007-09-12 01:45:00,5.37355,5.37681,5.37354,5.37511,216000000.0
2007-09-12 02:00:00,5.37621,5.37682,5.37418,5.37516,196000000.0
2007-09-12 02:15:00,5.37461,5.37722,5.37453,5.37495,211000000.0
2007-09-12 02:30:00,5.37665,5.37855,5.37542,5.37778,192000000.0
2007-09-12 02:45:00,5.37741,5.3796,5.37645,5.37821,188000000.0
2007-09-12 03:00:00,5.37854,5.37854,5.37606,5.37704,189000000.0
2007-09-12 03:15:00,5.37849,5.38099,5.37637,5.37738,205000000.0
2007-09-12 03:30:00,5.37816,5.37897,5.37519,5.37536,191000000.0
2007-09-12 03:45:00,5.37573,5.3779,5.37516,5.37628,195000000.0
2007-09-12 04:00:00,5.37721,5.37781,5.37531,5.37605,219000000.0
2007-09-12 04:15:00,5.37677,5.37745,5.37455,5.37561,214000000.0
2007-09-12 04:30:00,5.37502,5.37617,5.3739,5.37544,195000000.0
2007-09-12 04:45:00,5.37511,5.37665,5.37332,5.37409,194000000.0
2007-09-12 05:00:00,5.37465,5.37555,5.37304,5.37473,202000000.0
2007-09-12 05:15:00,5.37446,5.37577,5.37318,5.37573,179000000.0
2007-09-12 05:30:00,5.37569,5.37612,5.37437,5.37511,201000000.0
2007-09-12 05:45:00,5.37506,5.3757,5.37349,5.37349,210000000.0
2007-09-12 06:00:00,5.37464,5.37603,5.37287,5.37372,196000000.0
2007-09-12 06:15:00,5.37365,5.3743,5.37247,5.3729,212000000.0
2007-09-12 06:30:00,5.37337,5.37429,5.3719,5.37372,178000000.0
2007-09-12 06:45:00,5.37343,5.37476,5.37165,5.37279,200000000.0
2007-09-12 07:00:00,5.3731,5.37399,5.37103,5.37178,194000000.0
2007-09-12 07:15:00,5.37143,5.3725,5.36053,5.36429,218000000.0
2007-09-12 07:30:00,5.36242,5.36576,5.35974,5.36162,192000000.0
2007-09-12 07:45:00,5.36014,5.36447,5.36012,5.36427,198000000.0
2007-09-12 08:00:00,5.36426,5.3667,5.36233,5.36356,209000000.0
2007-09-12 08:15:00,5.36427,5.36669,5.3617,5.36426,199000000.0
2007-09-12 08:30:00,5.36528,5.36577,5.36233,5.3649,195000000.0
2007-09-12 08:45:00,5.36464,5.36735,5.36357,5.36606,214000000.0
2007-09-12 09:00:00,5.36744,5.3687,5.36473,5.36776,200000000.0
2007-09-12 09:15:00,5.36724,5.36953,5.36678,5.36765,208000000.0
2007-09-12 09:30:00,5.36804,5.37412,5.3677,5.37303,191000000.0
2007-09-12 09:45:00,5.37341,5.37562,5.37127,5.37231,203000000.0
2007-09-12 10:00:00,5.37227,5.37392,5.3701,5.37166,212000000.0
2007-09-12 10:15:00,5.37148,5.37353,5.37075,5.3712,203000000.0
2007-09-12 10:30:00,5.37294,5.37369,5.36944,5.37046,188000000.0
2007-09-12 10:45:00,5.36938,5.37246,5.36535,5.36723,192000000.0
2007-09-12 11:00:00,5.36791,5.36884,5.36598,5.36673,177000000.0
2007-09-12 11:15:00,5.36705,5.36834,5.36497,5.36687,217000000.0
2007-09-12 11:30:00,5.36557,5.3673,5.36377,5.36609,182000000.0
2007-09-12 11:45:00,5.3664,5.36763,5.36356,5.36667,195000000.0
2007-09-12 12:00:00,5.366,5.36723,5.36357,5.36518,230000000.0
2007-09-12 12:15:00,5.3657,5.36694,5.364,5.36514,182000000.0
2007-09-12 12:30:00,5.36589,5.3668,5.36098,5.36199,198000000.0
2007-09-12 12:45:00,5.36385,5.36385,5.3599,5.36096,205000000.0
2007-09-12 13:00:00,5.36168,5.36432,5.35681,5.35788,187000000.0
2007-09-12 13:15:00,5.357,5.35974,5.35517,5.35662,200000000.0
2007-09-12 13:30:00,5.35636,5.36011,5.35511,5.35938,193000000.0
2007-09-12 13:45:00,5.35939,5.36098,5.35553,5.3567,188000000.0
2007-09-12 14:00:00,5.35801,5.35969,5.35535,5.3579,181000000.0
2007-09-12 14:15:00,5.35625,5.36075,5.35625,5.35708,175000000.0
2007-09-12 14:30:00,5.35678,5.35937,5.35606,5.35845,203000000.0
2007-09-12 14:45:00,5.35712,5.36056,5.35638,5.35752,237000000.0
2007-09-12 15:00:00,5.35849,5.36196,5.35584,5.36067,193000000.0
2007-09-12 15:15:00,5.36139,5.36353,5.35947,5.36311,195000000.0
2007-09-12 15:30:00,5.36176,5.3642,5.36013,5.36137,183000000.0
2007-09-12 15:45:00,5.362,5.36351,5.36063,5.36127,187000000.0
2007-09-12 16:00:00,5.36164,5.3652,5.36003,5.36453,182000000.0
2007-09-12 16:15:00,5.36399,5.36455,5.36037,5.36128,198000000.0
2007-09-12 16:30:00,5.36164,5.3623,5.35373,5.35702,203000000.0
2007-09-12 16:45:00,5.35711,5.36013,5.35524,5.35659,199000000.0
2007-09-12 17:00:00,5.35718,5.3574,5.3533,5.3552,176000000.0
2007-09-12 17:15:00,5.35371,5.3589,5.35349,5.35349,191000000.0
2007-09-12 17:30:00,5.35334,5.35726,5.35077,5.35368,194000000.0
2007-09-12 17:45:00,5.35398,5.35557,5.34754,5.35122,195000000.0
2007-09-12 18:00:00,5.35015,5.35159,5.34589,5.34849,218000000.0
2007-09-12 18:15:00,5.34786,5.35048,5.34632,5.34982,228000000.0
2007-09-12 18:30:00,5.3492,5.35154,5.34882,5.3515,214000000.0
2007-09-12 18:45:00,5.35006,5.35198,5.34926,5.35083,195000000.0
2007-09-12 19:00:00,5.35093,5.35463,5.35068,5.3531,227000000.0
2007-09-12 19:15:00,5.35215,5.35335,5.34964,5.35055,176000000.0
2007-09-12 19:30:00,5.35003,5.35105,5.34729,5.34896,179000000.0
2007-09-12 19:45:00,5.34952,5.34952,5.34618,5.34714,196000000.0
2007-09-12 20:00:00,5.34618,5.34896,5.34572,5.34868,188000000.0
2007-09-12 20:15:00,5.34833,5.34963,5.34742,5.3492,179000000.0
2007-09-12 20:30:00,5.34935,5.35025,5.34793,5.34933,234000000.0
2007-09-12 20:45:00,5.34947,5.35046,5.3476,5.34861,199000000.0
2007-09-12 21:00:00,5.34918,5.35155,5.34706,5.34959,189000000.0
2007-09-12 21:15:00,5.34928,5.3509,5.34837,5.34924,201000000.0
2007-09-12 21:30:00,5.35,5.35189,5.34895,5.35022,208000000.0
2007-09-12 21:45:00,5.35057,5.35149,5.34904,5.3508,231000000.0
2007-09-12 22:00:00,5.34959,5.35125,5.34822,5.35013,209000000.0
2007-09-12 22:15:00,5.34909,5.35145,5.34909,5.34969,215000000.0
2007-09-12 22:30:00,5.34987,5.3511,5.34915,5.35034,212000000.0
2007-09-12 22:45:00,5.35096,5.3515,5.3489,5.3515,193000000.0
2007-09-12 23:00:00,5.34985,5.35091,5.34779,5.3484,199000000.0
2007-09-12 23:15:00,5.3493,5.35072,5.34844,5.34916,184000000.0
2007-09-12 23:30:00,5.35,5.35174,5.34864,5.34964,172000000.0
2007-09-12 23:45:00,5.35027,5.35109,5.34841,5.34843,213000000.0
2007-09-13 00:00:00,5.34869,5.35005,5.34764,5.34836,190000000.0
2007-09-13 00:15:00,5.34769,5.34917,5.34742,5.34773,210000000.0
2007-09-13 00:30:00,5.34872,5.35006,5.34729,5.34785,183000000.0
2007-09-13 00:45:00,5.3488,5.34952,5.34734,5.348,215000000.0
2007-09-13 01:00:00,5.34975,5.35141,5.34768,5.35141,200000000.0
2007-09-13 01:15:00,5.3505,5.35132,5.34873,5.34998,204000000.0
2007-09-13 01:30:00,5.35055,5.35226,5.34995,5.35089,203000000.0
2007-09-13 01:45:00,5.35093,5.35447,5.34965,5.35342,216000000.0
2007-09-13 02:00:00,5.35345,5.35576,5.35219,5.35451,196000000.0
2007-09-13 02:15:00,5.35491,5.35532,5.35239,5.35518,211000000.0
2007-09-13 02:30:00,5.35422,5.35607,5.35308,5.35604,192000000.0
2007-09-13 02:45:00,5.35605,5.3561,5.35326,5.35401,188000000.0
2007-09-13 03:00:00,5.35424,5.3552,5.3516,5.35327,189000000.0
2007-09-13 03:15:00,5.35348,5.35397,5.35176,5.35304,205000000.0
2007-09-13 03:30:00,5.35309,5.35374,5.35131,5.35288,191000000.0
2007-09-13 03:45:00,5.35296,5.35564,5.35169,5.35438,195000000.0
2007-09-13 04:00:00,5.35328,5.35483,5.3523,5.35385,219000000.0
2007-09-13 04:15:00,5.35365,5.35541,5.3526,5.35344,214000000.0
2007-09-13 04:30:00,5.35337,5.35566,5.35309,5.35453,195000000.0
2007-09-13 04:45:00,5.35298,5.35495,5.35254,5.35267,194000000.0
2007-09-13 05:00:00,5.35414,5.35435,5.35186,5.35287,202000000.0
2007-09-13 05:15:00,5.35374,5.35421,5.35207,5.35352,179000000.0
2007-09-13 05:30:00,5.35333,5.35452,5.35199,5.35269,201000000.0
2007-09-13 05:45:00,5.35369,5.35412,5.35105,5.35276,210000000.0
2007-09-13 06:00:00,5.3527,5.35448,5.35149,5.35298,196000000.0
2007-09-13 06:15:00,5.35393,5.35422,5.35175,5.35295,212000000.0
2007-09-13 06:30:00,5.35355,5.35402,5.35184,5.35336,178000000.0
2007-09-13 06:45:00,5.35357,5.35576,5.35254,5.35405,200000000.0
2007-09-13 07:00:00,5.35383,5.35754,5.35357,5.35576,194000000.0
2007-09-13 07:15:00,5.35668,5.3568,5.35448,5.35448,218000000.0
2007-09-13 07:30:00,5.35542,5.36203,5.3535,5.35492,192000000.0
2007-09-13 07:45:00,5.35579,5.35712,5.354,5.35464,198000000.0
2007-09-13 08:00:00,5.35453,5.35548,5.35274,5.3543,209000000.0
2007-09-13 08:15:00,5.35402,5.3549,5.35101,5.35302,199000000.0
2007-09-13 08:30:00,5.35328,5.35662,5.35111,5.3553,195000000.0
2007-09-13 08:45:00,5.35439,5.35746,5.35304,5.3559,214000000.0
2007-09-13 09:00:00,5.35584,5.35935,5.3554,5.35611,200000000.0
2007-09-13 09:15:00,5.35719,5.35787,5.35498,5.35536,208000000.0
2007-09-13 09:30:00,5.35593,5.3565,5.34769,5.34925,191000000.0
2007-09-13 09:45:00,5.34933,5.35292,5.34749,5.35015,203000000.0
2007-09-13 10:00:00,5.35039,5.351,5.34355,5.34753,212000000.0
2007-09-13 10:15:00,5.34908,5.34943,5.34432,5.34668,203000000.0
2007-09-13 10:30:00,5.34734,5.34894,5.34585,5.3469,188000000.0
2007-09-13 10:45:00,5.3481,5.349,5.34058,5.34307,192000000.0
2007-09-13 11:00:00,5.34281,5.34627,5.34281,5.34483,177000000.0
2007-09-13 11:15:00,5.34378,5.34982,5.34207,5.34762,217000000.0
2007-09-13 11:30:00,5.34854,5.34962,5.34601,5.34867,182000000.0
2007-09-13 11:45:00,5.34921,5.35261,5.34636,5.35147,195000000.0
2007-09-13 12:00:00,5.35213,5.35261,5.34795,5.35111,230000000.0
2007-09-13 12:15:00,5.35116,5.35458,5.34948,5.35256,182000000.0
2007-09-13 12:30:00,5.35345,5.35582,5.35171,5.35582,198000000.0
2007-09-13 12:45:00,5.35607,5.3583,5.35522,5.35778,205000000.0
2007-09-13 13:00:00,5.35759,5.35942,5.35468,5.35507,187000000.0
2007-09-13 13:15:00,5.35482,5.35745,5.35338,5.35465,200000000.0
2007-09-13 13:30:00,5.35454,5.35753,5.3532,5.35684,193000000.0
2007-09-13 13:45:00,5.35719,5.35935,5.35564,5.35779,188000000.0
2007-09-13 14:00:00,5.35751,5.35787,5.34995,5.35315,181000000.0
2007-09-13 14:15:00,5.35387,5.35595,5.35246,5.35277,175000000.0
2007-09-13 14:30:00,5.3552,5.3588,5.35274,5.35573,203000000.0
2007-09-13 14:45:00,5.35594,5.36111,5.35424,5.35883,237000000.0
2007-09-13 15:00:00,5.35908,5.36122,5.35704,5.36122,193000000.0
2007-09-13 15:15:00,5.3614,5.36595,5.36045,5.36306,195000000.0
2007-09-13 15:30:00,5.36187,5.36382,5.36043,5.36368,183000000.0
2007-09-13 15:45:00,5.36257,5.36445,5.36113,5.36372,187000000.0
2007-09-13 16:00:00,5.3617,5.36396,5.35589,5.35684,182000000.0
2007-09-13 16:15:00,5.35765,5.35786,5.35238,5.35425,198000000.0
2007-09-13 16:30:00,5.35446,5.35591,5.35009,5.35381,203000000.0
2007-09-13 16:45:00,5.35335,5.36113,5.3527,5.35775,199000000.0
2007-09-13 17:00:00,5.35917,5.36214,5.3575,5.36032,176000000.0
2007-09-13 17:15:00,5.36088,5.36088,5.3573,5.35804,191000000.0
2007-09-13 17:30:00,5.35761,5.35991,5.35668,5.35768,194000000.0
2007-09-13 17:45:00,5.35853,5.35952,5.35605,5.3572,195000000.0
2007-09-13 18:00:00,5.35836,5.36005,5.35718,5.35852,218000000.0
2007-09-13 18:15:00,5.35875,5.35989,5.35534,5.35764,228000000.0
2007-09-13 18:30:00,5.35779,5.35845,5.35528,5.3579,214000000.0
2007-09-13 18:45:00,5.35659,5.35894,5.35291,5.35291,195000000.0
2007-09-13 19:00:00,5.35314,5.35514,5.35195,5.35514,227000000.0
2007-09-13 19:15:00,5.35466,5.35558,5.35222,5.3546,176000000.0
2007-09-13 19:30:00,5.35552,5.35621,5.35205,5.35403,179000000.0
2007-09-13 19:45:00,5.35359,5.35531,5.35246,5.35487,196000000.0
2007-09-13 20:00:00,5.35421,5.35504,5.3528,5.3534,188000000.0
2007-09-13 20:15:00,5.35439,5.3603,5.35326,5.35647,179000000.0
2007-09-13 20:30:00,5.35717,5.36109,5.3568,5.35956,234000000.0
2007-09-13 20:45:00,5.36019,5.36029,5.35685,5.35864,199000000.0
2007-09-13 21:00:00,5.35767,5.35889,5.35637,5.35696,189000000.0
2007-09-13 21:15:00,5.35727,5.36106,5.35703,5.36012,201000000.0
2007-09-13 21:30:00,5.35804,5.36176,5.35804,5.35912,208000000.0
2007-09-13 21:45:00,5.35989,5.36014,5.35643,5.35807,231000000.0
2007-09-13 22:00:00,5.35768,5.35955,5.35711,5.35846,209000000.0
2007-09-13 22:15:00,5.35813,5.36173,5.3576,5.35937,215000000.0
2007-09-13 22:30:00,5.35996,5.36076,5.35692,5.35693,212000000.0
2007-09-13 22:45:00,5.35735,5.35982,5.35587,5.3573,193000000.0
2007-09-13 23:00:00,5.35702,5.36189,5.35609,5.36138,199000000.0
2007-09-13 23:15:00,5.36057,5.36526,5.35984,5.36389,184000000.0
2007-09-13 23:30:00,5.36443,5.36528,5.36212,5.36437,172000000.0
2007-09-13 23:45:00,5.36487,5.36623,5.36349,5.36485,213000000.0
2007-09-14 00:00:00,5.36526,5.36581,5.3624,5.36351,190000000.0
2007-09-14 00:15:00,5.36402,5.36614,5.36114,5.36191,210000000.0
2007-09-14 00:30:00,5.36237,5.36472,5.35965,5.36422,183000000.0
2007-09-14 00:45:00,5.36442,5.36612,5.36285,5.3653,215000000.0
2007-09-14 01:00:00,5.36413,5.36549,5.36248,5.36353,200000000.0
2007-09-14 01:15:00,5.36431,5.36552,5.36237,5.36346,204000000.0
2007-09-14 01:30:00,5.36434,5.3658,5.36286,5.36469,203000000.0
2007-09-14 01:45:00,5.36556,5.36589,5.36201,5.36238,216000000.0
2007-09-14 02:00:00,5.36214,5.3638,5.3596,5.36012,196000000.0
2007-09-14 02:15:00,5.36062,5.36236,5.3588,5.36204,211000000.0
2007-09-14 02:30:00,5.36225,5.36371,5.36048,5.36182,192000000.0
2007-09-14 02:45:00,5.36111,5.36359,5.36111,5.36299,188000000.0
2007-09-14 03:00:00,5.36328,5.36349,5.36019,5.36246,189000000.0
2007-09-14 03:15:00,5.36142,5.36262,5.35787,5.36151,205000000.0
2007-09-14 03:30:00,5.36215,5.36215,5.35849,5.36044,191000000.0
2007-09-14 03:45:00,5.3614,5.36148,5.35806,5.35996,195000000.0
2007-09-14 04:00:00,5.36015,5.36185,5.35848,5.36149,219000000.0
2007-09-14 04:15:00,5.36192,5.36251,5.36063,5.36211,214000000.0
2007-09-14 04:30:00,5.36085,5.36308,5.35915,5.36024,195000000.0
2007-09-14 04:45:00,5.35897,5.36237,5.35874,5.36131,194000000.0
2007-09-14 05:00:00,5.36234,5.36328,5.36083,5.3625,202000000.0
2007-09-14 05:15:00,5.36217,5.36527,5.36183,5.36436,179000000.0
2007-09-14 05:30:00,5.3648,5.36531,5.36203,5.36331,201000000.0
2007-09-14 05:45:00,5.36279,5.36402,5.36184,5.36263,210000000.0
2007-09-14 06:00:00,5.36345,5.36414,5.36145,5.36296,196000000.0
2007-09-14 06:15:00,5.36355,5.3638,5.36057,5.3635,212000000.0
2007-09-14 06:30:00,5.36255,5.3651,5.36227,5.36399,178000000.0
2007-09-14 06:45:00,5.36451,5.36643,5.36307,5.36534,200000000.0
2007-09-14 07:00:00,5.36562,5.36711,5.36438,5.36528,194000000.0
2007-09-14 07:15:00,5.36539,5.3661,5.36325,5.36397,218000000.0
2007-09-14 07:30:00,5.36464,5.3652,5.35168,5.36236,192000000.0
2007-09-14 07:45:00,5.3616,5.36379,5.35064,5.36379,198000000.0
2007-09-14 08:00:00,5.36275,5.36457,5.36183,5.36238,209000000.0
2007-09-14 08:15:00,5.36273,5.36613,5.36173,5.36497,199000000.0
2007-09-14 08:30:00,5.36492,5.36494,5.36136,5.3629,195000000.0
2007-09-14 08:45:00,5.36216,5.36255,5.35667,5.35836,214000000.0
2007-09-14 09:00:00,5.3585,5.36038,5.35684,5.35711,200000000.0
2007-09-14 09:15:00,5.35782,5.35866,5.35331,5.35609,208000000.0
2007-09-14 09:30:00,5.35485,5.35785,5.35334,5.35499,191000000.0
2007-09-14 09:45:00,5.35486,5.35942,5.35329,5.35834,203000000.0
2007-09-14 10:00:00,5.35919,5.36186,5.35721,5.36133,212000000.0
2007-09-14 10:15:00,5.36129,5.36129,5.35797,5.35959,203000000.0
2007-09-14 10:30:00,5.35834,5.36219,5.35834,5.36105,188000000.0
2007-09-14 10:45:00,5.36084,5.36273,5.35936,5.3621,192000000.0
2007-09-14 11:00:00,5.36154,5.36263,5.35964,5.3603,177000000.0
2007-09-14 11:15:00,5.35968,5.36317,5.35948,5.362,217000000.0
2007-09-14 11:30:00,5.36286,5.36654,5.36068,5.36599,182000000.0
2007-09-14 11:45:00,5.36508,5.36636,5.36211,5.36468,195000000.0
2007-09-14 12:00:00,5.36393,5.36601,5.36307,5.36585,230000000.0
2007-09-14 12:15:00,5.36556,5.36625,5.36154,5.36252,182000000.0
2007-09-14 12:30:00,5.36264,5.36515,5.36152,5.36429,198000000.0
2007-09-14 12:45:00,5.36473,5.36502,5.36011,5.36195,205000000.0
2007-09-14 13:00:00,5.36111,5.36296,5.36032,5.36143,187000000.0
2007-09-14 13:15:00,5.36266,5.36855,5.36042,5.36478,200000000.0
2007-09-14 13:30:00,5.36466,5.36651,5.36319,5.36539,193000000.0
2007-09-14 13:45:00,5.36534,5.36986,5.36513,5.36919,188000000.0
2007-09-14 14:00:00,5.36906,5.36969,5.36533,5.36796,181000000.0
2007-09-14 14:15:00,5.36865,5.36865,5.35944,5.35952,175000000.0
2007-09-14 14:30:00,5.35983,5.36042,5.3551,5.35819,203000000.0
2007-09-14 14:45:00,5.3578,5.36436,5.35773,5.36108,237000000.0
2007-09-14 15:00:00,5.36154,5.36497,5.36023,5.36401,193000000.0
2007-09-14 15:15:00,5.3644,5.36708,5.36174,5.36644,195000000.0
2007-09-14 15:30:00,5.3665,5.36768,5.36123,5.36177,183000000.0
2007-09-14 15:45:00,5.36149,5.36342,5.35815,5.36016,187000000.0
2007-09-14 16:00:00,5.36066,5.37116,5.35863,5.36957,182000000.0
2007-09-14 16:15:00,5.36756,5.37253,5.36545,5.36875,198000000.0
2007-09-14 16:30:00,5.3693,5.37086,5.36547,5.36705,203000000.0
2007-09-14 16:45:00,5.36782,5.36859,5.36456,5.3658,199000000.0
2007-09-14 17:00:00,5.36534,5.37313,5.36122,5.37107,176000000.0
2007-09-14 17:15:00,5.37023,5.37194,5.36701,5.36782,191000000.0
2007-09-14 17:30:00,5.36759,5.37032,5.36507,5.36919,194000000.0
2007-09-14 17:45:00,5.36921,5.37402,5.36907,5.37254,195000000.0
2007-09-14 18:00:00,5.37153,5.37444,5.36886,5.37179,218000000.0
2007-09-14 18:15:00,5.37217,5.37365,5.36995,5.3713,228000000.0
2007-09-14 18:30:00,5.37012,5.37212,5.36866,5.37161,214000000.0
2007-09-14 18:45:00,5.36992,5.37159,5.3686,5.36962,195000000.0
2007-09-14 19:00:00,5.36976,5.37059,5.3686,5.36882,227000000.0
2007-09-14 19:15:00,5.3704,5.3704,5.36557,5.36589,176000000.0
2007-09-14 19:30:00,5.36635,5.36674,5.36359,5.36544,179000000.0
2007-09-14 19:45:00,5.36393,5.36664,5.36374,5.36518,196000000.0
2007-09-14 20:00:00,5.36511,5.36602,5.36388,5.36452,188000000.0
2007-09-14 20:15:00,5.36457,5.36556,5.36137,5.36228,179000000.0
2007-09-14 20:30:00,5.36193,5.36338,5.36018,5.3633,234000000.0
2007-09-14 20:45:00,5.36349,5.3647,5.36124,5.36194,199000000.0
2007-09-14 21:00:00,5.36128,5.36256,5.35899,5.35899,189000000.0
2007-09-14 21:15:00,5.35995,5.36102,5.35826,5.35957,201000000.0
2007-09-14 21:30:00,5.35879,5.3617,5.35864,5.36022,208000000.0
2007-09-14 21:45:00,5.3624,5.36249,5.36015,5.36104,231000000.0
2007-09-14 22:00:00,5.36034,5.36228,5.3595,5.3601,209000000.0
2007-09-14 22:15:00,5.36142,5.3622,5.35985,5.35995,215000000.0
2007-09-14 22:30:00,5.36004,5.36298,5.35984,5.36122,212000000.0
2007-09-14 22:45:00,5.36153,5.36215,5.35976,5.36105,193000000.0
2007-09-17 02:00:00,5.36774,5.36924,5.36638,5.36795,216000000.0
2007-09-17 02:15:00,5.3668,5.36819,5.36568,5.36661,203000000.0
2007-09-17 02:30:00,5.36719,5.36759,5.36455,5.36455,204000000.0
2007-09-17 02:45:00,5.3652,5.36626,5.36315,5.36354,200000000.0
2007-09-17 03:00:00,5.36543,5.36566,5.36313,5.36423,215000000.0
2007-09-17 03:15:00,5.36286,5.36506,5.36198,5.36433,183000000.0
2007-09-17 03:30:00,5.36303,5.36455,5.36175,5.36344,210000000.0
2007-09-17 03:45:00,5.36272,5.3649,5.36176,5.36388,190000000.0
2007-09-17 04:00:00,5.36286,5.36446,5.36198,5.36214,213000000.0
2007-09-17 04:15:00,5.36283,5.36504,5.36199,5.36272,172000000.0
2007-09-17 04:30:00,5.36399,5.36497,5.36199,5.36315,184000000.0
2007-09-17 04:45:00,5.3625,5.36488,5.36219,5.36486,199000000.0
2007-09-17 05:00:00,5.36478,5.36504,5.36201,5.3635,193000000.0
2007-09-17 05:15:00,5.36274,5.36496,5.36208,5.3636,212000000.0
2007-09-17 05:30:00,5.36332,5.36503,5.36028,5.36092,215000000.0
2007-09-17 05:45:00,5.36147,5.36291,5.35882,5.36079,209000000.0
2007-09-17 06:00:00,5.36072,5.36332,5.36,5.36137,231000000.0
2007-09-17 06:15:00,5.36102,5.36214,5.35834,5.3594,208000000.0
2007-09-17 06:30:00,5.36005,5.36256,5.35935,5.36241,201000000.0
2007-09-17 06:45:00,5.36238,5.3626,5.35992,5.36058,189000000.0
2007-09-17 07:00:00,5.36063,5.36289,5.36008,5.36064,199000000.0
2007-09-17 07:15:00,5.36122,5.36223,5.35878,5.36128,234000000.0
2007-09-17 07:30:00,5.36154,5.36216,5.35914,5.36119,179000000.0
2007-09-17 07:45:00,5.36172,5.36214,5.35864,5.35995,188000000.0
2007-09-17 08:00:00,5.36051,5.361,5.35829,5.3593,196000000.0
2007-09-17 08:15:00,5.35943,5.36015,5.35633,5.35929,179000000.0
2007-09-17 08:30:00,5.35978,5.36197,5.35814,5.36012,176000000.0
2007-09-17 08:45:00,5.3606,5.36189,5.35821,5.36006,227000000.0
2007-09-17 09:00:00,5.35891,5.36504,5.35891,5.36308,195000000.0
2007-09-17 09:15:00,5.36364,5.37035,5.36129,5.37009,214000000.0
2007-09-17 09:30:00,5.36903,5.37077,5.36558,5.36713,228000000.0
2007-09-17 09:45:00,5.36729,5.36729,5.36394,5.36512,218000000.0
2007-09-17 10:00:00,5.36664,5.36664,5.361,5.36108,195000000.0
2007-09-17 10:15:00,5.36177,5.36644,5.36072,5.36578,194000000.0
2007-09-17 10:30:00,5.36674,5.36683,5.36372,5.36576,191000000.0
2007-09-17 10:45:00,5.36594,5.36666,5.36358,5.36666,176000000.0
2007-09-17 11:00:00,5.36624,5.367,5.36316,5.36481,199000000.0
2007-09-17 11:15:00,5.36488,5.36565,5.36045,5.36542,203000000.0
2007-09-17 11:30:00,5.36473,5.36781,5.36313,5.36716,198000000.0
2007-09-17 11:45:00,5.36744,5.36983,5.3651,5.36805,182000000.0
2007-09-17 12:00:00,5.36774,5.36809,5.3648,5.36748,187000000.0
2007-09-17 12:15:00,5.36572,5.36673,5.36243,5.36424,183000000.0
2007-09-17 12:30:00,5.36327,5.36556,5.36312,5.36354,195000000.0
2007-09-17 12:45:00,5.36312,5.36433,5.36119,5.3638,193000000.0
2007-09-17 13:00:00,5.36258,5.36328,5.35969,5.36232,237000000.0
2007-09-17 13:15:00,5.36273,5.36273,5.35893,5.36137,203000000.0
2007-09-17 13:30:00,5.36155,5.36431,5.35993,5.36197,175000000.0
2007-09-17 13:45:00,5.36309,5.3636,5.36052,5.36277,181000000.0
2007-09-17 14:00:00,5.36152,5.36344,5.35952,5.36153,188000000.0
2007-09-17 14:15:00,5.36264,5.36361,5.35958,5.36164,193000000.0
2007-09-17 14:30:00,5.36002,5.36204,5.35883,5.36176,200000000.0
2007-09-17 14:45:00,5.36056,5.36364,5.35835,5.36184,187000000.0
2007-09-17 15:00:00,5.36202,5.36276,5.35899,5.35951,205000000.0
2007-09-17 15:15:00,5.36039,5.3615,5.35757,5.35914,198000000.0
2007-09-17 15:30:00,5.35919,5.36037,5.35682,5.35983,182000000.0
2007-09-17 15:45:00,5.35897,5.36306,5.35878,5.362,230000000.0
2007-09-17 16:00:00,5.36134,5.36461,5.36081,5.36379,195000000.0
2007-09-17 16:15:00,5.3637,5.36701,5.36151,5.36632,182000000.0
2007-09-17 16:30:00,5.36608,5.36746,5.36458,5.36683,217000000.0
2007-09-17 16:45:00,5.36689,5.36764,5.36492,5.3657,177000000.0
2007-09-17 17:00:00,5.36573,5.3671,5.36253,5.36427,192000000.0
2007-09-17 17:15:00,5.36324,5.36896,5.36302,5.36733,188000000.0
2007-09-17 17:30:00,5.36774,5.37062,5.36631,5.36696,203000000.0
2007-09-17 17:45:00,5.36696,5.37292,5.36691,5.36814,212000000.0
2007-09-17 18:00:00,5.36784,5.36929,5.36614,5.36916,203000000.0
2007-09-17 18:15:00,5.36939,5.36939,5.36494,5.36514,191000000.0
2007-09-17 18:30:00,5.36505,5.36723,5.36391,5.36587,208000000.0
2007-09-17 18:45:00,5.36616,5.3671,5.36401,5.36477,200000000.0
2007-09-17 19:00:00,5.3651,5.36782,5.36398,5.36709,214000000.0
2007-09-17 19:15:00,5.36646,5.36858,5.36431,5.36729,195000000.0
2007-09-17 19:30:00,5.36802,5.36832,5.36556,5.36625,199000000.0
2007-09-17 19:45:00,5.36633,5.36898,5.36534,5.36605,209000000.0
2007-09-17 20:00:00,5.36642,5.3683,5.36574,5.36705,198000000.0
2007-09-17 20:15:00,5.3674,5.36806,5.36474,5.36583,192000000.0
2007-09-17 20:30:00,5.36575,5.36684,5.36397,5.36519,218000000.0
2007-09-17 20:45:00,5.36468,5.36651,5.36339,5.3648,194000000.0
2007-09-17 21:00:00,5.36593,5.36651,5.36401,5.36557,200000000.0
2007-09-17 21:15:00,5.36593,5.36638,5.364,5.36442,178000000.0
2007-09-17 21:30:00,5.36498,5.36659,5.36411,5.36659,212000000.0
2007-09-17 21:45:00,5.36577,5.36772,5.36494,5.3651,196000000.0
2007-09-17 22:00:00,5.36611,5.36703,5.36465,5.36599,210000000.0
2007-09-17 22:15:00,5.3655,5.36719,5.3644,5.36518,201000000.0
2007-09-17 22:30:00,5.36583,5.36656,5.36412,5.36455,179000000.0
2007-09-17 22:45:00,5.36509,5.36621,5.36379,5.36536,202000000.0
2007-09-17 23:00:00,5.36526,5.36626,5.36408,5.36527,194000000.0
2007-09-17 23:15:00,5.36593,5.3673,5.36492,5.36553,195000000.0
2007-09-17 23:30:00,5.3657,5.36785,5.36515,5.36785,214000000.0
2007-09-17 23:45:00,5.36715,5.36954,5.3665,5.36809,219000000.0
2007-09-18 00:00:00,5.36924,5.36956,5.3652,5.36637,195000000.0
2007-09-18 00:15:00,5.36603,5.36809,5.3656,5.367,191000000.0
2007-09-18 00:30:00,5.36686,5.36745,5.365,5.36545,205000000.0
2007-09-18 00:45:00,5.36511,5.36768,5.36494,5.36615,189000000.0
2007-09-18 01:00:00,5.3666,5.36728,5.36524,5.36581,188000000.0
2007-09-18 01:15:00,5.36516,5.36843,5.36482,5.36742,192000000.0
2007-09-18 01:30:00,5.36739,5.36808,5.36464,5.3659,211000000.0
2007-09-18 01:45:00,5.36652,5.36706,5.36465,5.36518,196000000.0
2007-09-18 02:00:00,5.36605,5.3676,5.36423,5.36556,216000000.0
2007-09-18 02:15:00,5.36615,5.36628,5.36406,5.365,203000000.0
2007-09-18 02:30:00,5.36478,5.36624,5.36324,5.36487,204000000.0
2007-09-18 02:45:00,5.36588,5.36705,5.36306,5.3643,200000000.0
2007-09-18 03:00:00,5.36465,5.36621,5.36347,5.36522,215000000.0
2007-09-18 03:15:00,5.36505,5.36764,5.36408,5.36764,183000000.0
2007-09-18 03:30:00,5.36633,5.37049,5.36515,5.36689,210000000.0
2007-09-18 03:45:00,5.36545,5.36777,5.36545,5.36634,190000000.0
2007-09-18 04:00:00,5.36538,5.36749,5.36474,5.3656,213000000.0
2007-09-18 04:15:00,5.36529,5.36672,5.36475,5.36622,172000000.0
2007-09-18 04:30:00,5.36663,5.36796,5.36535,5.36724,184000000.0
2007-09-18 04:45:00,5.36692,5.36815,5.36607,5.36815,199000000.0
2007-09-18 05:00:00,5.36807,5.36865,5.36611,5.36699,193000000.0
2007-09-18 05:15:00,5.36753,5.36807,5.36581,5.36589,212000000.0
2007-09-18 05:30:00,5.36685,5.3688,5.36619,5.36836,215000000.0
2007-09-18 05:45:00,5.36779,5.37054,5.36681,5.36896,209000000.0
2007-09-18 06:00:00,5.36942,5.37026,5.36682,5.36735,231000000.0
2007-09-18 06:15:00,5.36841,5.37033,5.3671,5.36856,208000000.0
2007-09-18 06:30:00,5.37049,5.37049,5.36685,5.36752,201000000.0
2007-09-18 06:45:00,5.36755,5.3691,5.36658,5.3678,189000000.0
2007-09-18 07:00:00,5.36806,5.37005,5.36692,5.36847,199000000.0
2007-09-18 07:15:00,5.36768,5.36923,5.36633,5.3683,234000000.0
2007-09-18 07:30:00,5.36833,5.36853,5.3646,5.3683,179000000.0
2007-09-18 07:45:00,5.36841,5.37334,5.36695,5.37011,188000000.0
2007-09-18 08:00:00,5.37067,5.37482,5.36956,5.37251,196000000.0
2007-09-18 08:15:00,5.37363,5.38074,5.37208,5.37737,179000000.0
2007-09-18 08:30:00,5.37921,5.38007,5.37415,5.37645,176000000.0
2007-09-18 08:45:00,5.37706,5.3774,5.37281,5.37384,227000000.0
2007-09-18 09:00:00,5.37438,5.3771,5.3719,5.3738,195000000.0
2007-09-18 09:15:00,5.37364,5.37503,5.37056,5.37088,214000000.0
2007-09-18 09:30:00,5.37179,5.37179,5.36731,5.36976,228000000.0
2007-09-18 09:45:00,5.37027,5.37099,5.36815,5.36855,218000000.0
2007-09-18 10:00:00,5.36971,5.36971,5.36416,5.36645,195000000.0
2007-09-18 10:15:00,5.36714,5.36945,5.36636,5.36799,194000000.0
2007-09-18 10:30:00,5.36964,5.37002,5.36643,5.36927,191000000.0
2007-09-18 10:45:00,5.3676,5.36975,5.36705,5.36722,176000000.0
2007-09-18 11:00:00,5.36673,5.36971,5.36673,5.36964,199000000.0
2007-09-18 11:15:00,5.36896,5.36959,5.36509,5.36654,203000000.0
2007-09-18 11:30:00,5.36566,5.36684,5.36293,5.36684,198000000.0
2007-09-18 11:45:00,5.36681,5.36783,5.36518,5.36667,182000000.0
2007-09-18 12:00:00,5.36758,5.36875,5.36559,5.36832,187000000.0
2007-09-18 12:15:00,5.36872,5.36878,5.36552,5.3681,183000000.0
2007-09-18 12:30:00,5.3684,5.36963,5.36664,5.36761,195000000.0
2007-09-18 12:45:00,5.36833,5.36953,5.36587,5.36785,193000000.0
2007-09-18 13:00:00,5.3679,5.37073,5.36611,5.36993,237000000.0
2007-09-18 13:15:00,5.37008,5.37058,5.36717,5.36824,203000000.0
2007-09-18 13:30:00,5.36754,5.37042,5.36739,5.36893,175000000.0
2007-09-18 13:45:00,5.36988,5.37059,5.36742,5.36895,181000000.0
2007-09-18 14:00:00,5.3688,5.36969,5.36298,5.36677,188000000.0
2007-09-18 14:15:00,5.36711,5.36884,5.36489,5.36573,193000000.0
2007-09-18 14:30:00,5.36621,5.36664,5.3592,5.36284,200000000.0
2007-09-18 14:45:00,5.36145,5.36372,5.3602,5.36207,187000000.0
2007-09-18 15:00:00,5.36153,5.36247,5.35564,5.35876,205000000.0
2007-09-18 15:15:00,5.3579,5.36374,5.35711,5.36275,198000000.0
2007-09-18 15:30:00,5.36257,5.3666,5.36123,5.36472,182000000.0
2007-09-18 15:45:00,5.36454,5.36554,5.36277,5.3648,230000000.0
2007-09-18 16:00:00,5.36429,5.3651,5.36204,5.36386,195000000.0
2007-09-18 16:15:00,5.36274,5.3649,5.36141,5.3637,182000000.0
2007-09-18 16:30:00,5.36334,5.3671,5.36216,5.36574,217000000.0
2007-09-18 16:45:00,5.36464,5.36691,5.36309,5.36545,177000000.0
2007-09-18 17:00:00,5.36561,5.3667,5.36343,5.36519,192000000.0
2007-09-18 17:15:00,5.36525,5.36909,5.3641,5.36762,188000000.0
2007-09-18 17:30:00,5.36625,5.36739,5.36423,5.36505,203000000.0
2007-09-18 17:45:00,5.36561,5.36704,5.36345,5.36596,212000000.0
2007-09-18 18:00:00,5.36693,5.36724,5.36363,5.36433,203000000.0
2007-09-18 18:15:00,5.36508,5.36534,5.36257,5.36451,191000000.0
2007-09-18 18:30:00,5.36502,5.36556,5.36288,5.36288,208000000.0
2007-09-18 18:45:00,5.36446,5.3647,5.36168,5.3632,200000000.0
2007-09-18 19:00:00,5.36336,5.3647,5.36152,5.36334,214000000.0
2007-09-18 19:15:00,5.36219,5.36371,5.35912,5.35974,195000000.0
2007-09-18 19:30:00,5.35923,5.3604,5.35642,5.3604,199000000.0
2007-09-18 19:45:00,5.35945,5.36036,5.35692,5.35888,209000000.0
2007-09-18 20:00:00,5.35954,5.36026,5.35667,5.3569,198000000.0
2007-09-18 20:15:00,5.35442,5.35442,5.33059,5.33903,192000000.0
2007-09-18 20:30:00,5.33874,5.33974,5.32541,5.33164,218000000.0
2007-09-18 20:45:00,5.33166,5.33212,5.3243,5.32655,194000000.0
2007-09-18 21:00:00,5.32644,5.32882,5.32275,5.32572,200000000.0
2007-09-18 21:15:00,5.32668,5.32839,5.32212,5.32756,178000000.0
2007-09-18 21:30:00,5.32721,5.32955,5.32599,5.32768,212000000.0
2007-09-18 21:45:00,5.32629,5.33008,5.32559,5.32669,196000000.0
2007-09-18 22:00:00,5.32624,5.32784,5.3244,5.3244,210000000.0
2007-09-18 22:15:00,5.32593,5.32683,5.32212,5.32287,201000000.0
2007-09-18 22:30:00,5.32227,5.32352,5.31985,5.32101,179000000.0
2007-09-18 22:45:00,5.3205,5.32283,5.31943,5.32083,202000000.0
2007-09-18 23:00:00,5.32237,5.32515,5.32147,5.32398,194000000.0
2007-09-18 23:15:00,5.32428,5.32449,5.32138,5.32279,195000000.0
2007-09-18 23:30:00,5.32203,5.32412,5.31996,5.32303,214000000.0
2007-09-18 23:45:00,5.32348,5.32465,5.32048,5.32151,219000000.0
2007-09-19 00:00:00,5.32261,5.32428,5.32179,5.32288,195000000.0
2007-09-19 00:15:00,5.32251,5.32416,5.32206,5.32291,191000000.0
2007-09-19 00:30:00,5.32255,5.32363,5.32155,5.32254,205000000.0
2007-09-19 00:45:00,5.32278,5.32388,5.32187,5.32284,189000000.0
2007-09-19 01:00:00,5.3231,5.32581,5.3226,5.32498,188000000.0
2007-09-19 01:15:00,5.32497,5.32585,5.32292,5.32445,192000000.0
2007-09-19 01:30:00,5.32508,5.32627,5.32323,5.32547,211000000.0
2007-09-19 01:45:00,5.32523,5.32652,5.32386,5.32538,196000000.0
2007-09-19 02:00:00,5.3241,5.32804,5.3241,5.32774,216000000.0
2007-09-19 02:15:00,5.32691,5.32897,5.32641,5.32712,203000000.0
2007-09-19 02:30:00,5.32735,5.32974,5.32586,5.32872,204000000.0
2007-09-19 02:45:00,5.32859,5.33079,5.32805,5.32865,200000000.0
2007-09-19 03:00:00,5.32824,5.33018,5.32724,5.32777,215000000.0
2007-09-19 03:15:00,5.32905,5.32956,5.32701,5.32816,183000000.0
2007-09-19 03:30:00,5.32758,5.3298,5.32743,5.32962,210000000.0
2007-09-19 03:45:00,5.32935,5.32966,5.32684,5.32778,190000000.0
2007-09-19 04:00:00,5.32807,5.32864,5.32561,5.32749,213000000.0
2007-09-19 04:15:00,5.32708,5.32827,5.32535,5.32684,172000000.0
2007-09-19 04:30:00,5.32762,5.32845,5.32486,5.32668,184000000.0
2007-09-19 04:45:00,5.32614,5.32751,5.32373,5.32408,199000000.0
2007-09-19 05:00:00,5.3244,5.32652,5.32386,5.32441,193000000.0
2007-09-19 05:15:00,5.32469,5.32611,5.32335,5.32454,212000000.0
2007-09-19 05:30:00,5.3245,5.32537,5.32265,5.32319,215000000.0
2007-09-19 05:45:00,5.32369,5.32505,5.32248,5.32498,209000000.0
2007-09-19 06:00:00,5.32398,5.32685,5.32375,5.32498,231000000.0
2007-09-19 06:15:00,5.32555,5.32577,5.32304,5.32402,208000000.0
2007-09-19 06:30:00,5.32448,5.32542,5.3227,5.32283,201000000.0
2007-09-19 06:45:00,5.32377,5.32486,5.32238,5.32362,189000000.0
2007-09-19 07:00:00,5.32221,5.32446,5.32183,5.32247,199000000.0
2007-09-19 07:15:00,5.32252,5.32389,5.31992,5.32239,234000000.0
2007-09-19 07:30:00,5.32218,5.3258,5.3211,5.32512,179000000.0
2007-09-19 07:45:00,5.32484,5.32552,5.32157,5.32339,188000000.0
2007-09-19 08:00:00,5.32327,5.3251,5.32027,5.32054,196000000.0
2007-09-19 08:15:00,5.32145,5.32338,5.32024,5.32315,179000000.0
2007-09-19 08:30:00,5.32304,5.32564,5.32176,5.32455,176000000.0
2007-09-19 08:45:00,5.3234,5.32452,5.32025,5.32193,227000000.0
2007-09-19 09:00:00,5.32038,5.32399,5.31954,5.3229,195000000.0
2007-09-19 09:15:00,5.32283,5.3256,5.32259,5.32525,214000000.0
2007-09-19 09:30:00,5.32542,5.32897,5.32422,5.32845,228000000.0
2007-09-19 09:45:00,5.32787,5.32969,5.32437,5.32688,218000000.0
2007-09-19 10:00:00,5.32673,5.32973,5.32511,5.32595,195000000.0
2007-09-19 10:15:00,5.32641,5.32755,5.32348,5.32525,194000000.0
2007-09-19 10:30:00,5.32442,5.32852,5.32366,5.32672,191000000.0
2007-09-19 10:45:00,5.32652,5.32767,5.32374,5.32625,176000000.0
2007-09-19 11:00:00,5.32751,5.33,5.32476,5.32687,199000000.0
2007-09-19 11:15:00,5.32634,5.32859,5.32519,5.32846,203000000.0
2007-09-19 11:30:00,5.3274,5.33613,5.32679,5.33159,198000000.0
2007-09-19 11:45:00,5.33178,5.33457,5.3294,5.33427,182000000.0
2007-09-19 12:00:00,5.33386,5.33669,5.33126,5.33504,187000000.0
2007-09-19 12:15:00,5.33502,5.33807,5.33215,5.33299,183000000.0
2007-09-19 12:30:00,5.33307,5.33466,5.33046,5.33182,195000000.0
2007-09-19 12:45:00,5.33182,5.33457,5.33044,5.33283,193000000.0
2007-09-19 13:00:00,5.33354,5.33358,5.32935,5.33026,237000000.0
2007-09-19 13:15:00,5.33108,5.33116,5.32782,5.33109,203000000.0
2007-09-19 13:30:00,5.33083,5.33342,5.32861,5.32956,175000000.0
2007-09-19 13:45:00,5.32941,5.33051,5.32775,5.32969,181000000.0
2007-09-19 14:00:00,5.32939,5.33011,5.32443,5.32487,188000000.0
2007-09-19 14:15:00,5.32536,5.32953,5.32416,5.32572,193000000.0
2007-09-19 14:30:00,5.32486,5.33459,5.32138,5.33212,200000000.0
2007-09-19 14:45:00,5.33198,5.33198,5.3243,5.32611,187000000.0
2007-09-19 15:00:00,5.32645,5.32919,5.32524,5.32749,205000000.0
2007-09-19 15:15:00,5.32792,5.32885,5.32449,5.32521,198000000.0
2007-09-19 15:30:00,5.32589,5.32874,5.32528,5.32715,182000000.0
2007-09-19 15:45:00,5.32566,5.32851,5.32204,5.32656,230000000.0
2007-09-19 16:00:00,5.32675,5.33287,5.32675,5.3319,195000000.0
2007-09-19 16:15:00,5.33129,5.33204,5.32717,5.32962,182000000.0
2007-09-19 16:30:00,5.32996,5.33465,5.32905,5.33316,217000000.0
2007-09-19 16:45:00,5.33334,5.33402,5.33035,5.33229,177000000.0
2007-09-19 17:00:00,5.33271,5.33815,5.33093,5.33482,192000000.0
2007-09-19 17:15:00,5.334,5.33474,5.3309,5.33366,188000000.0
2007-09-19 17:30:00,5.3326,5.33561,5.33151,5.33404,203000000.0
2007-09-19 17:45:00,5.33431,5.33679,5.33375,5.3361,212000000.0
2007-09-19 18:00:00,5.33442,5.33996,5.33365,5.33947,203000000.0
2007-09-19 18:15:00,5.34036,5.3405,5.3349,5.33559,191000000.0
2007-09-19 18:30:00,5.33466,5.33706,5.33349,5.33514,208000000.0
2007-09-19 18:45:00,5.33463,5.33571,5.33063,5.33063,200000000.0
2007-09-19 19:00:00,5.33166,5.33313,5.32929,5.33023,214000000.0
2007-09-19 19:15:00,5.33064,5.33195,5.329,5.33054,195000000.0
2007-09-19 19:30:00,5.33066,5.33157,5.32908,5.33111,199000000.0
2007-09-19 19:45:00,5.3303,5.33043,5.32732,5.329,209000000.0
2007-09-19 20:00:00,5.32863,5.33035,5.32743,5.32857,198000000.0
2007-09-19 20:15:00,5.32813,5.3293,5.32666,5.32734,192000000.0
2007-09-19 20:30:00,5.32842,5.33114,5.32702,5.3294,218000000.0
2007-09-19 20:45:00,5.32998,5.33167,5.32899,5.32983,194000000.0
2007-09-19 21:00:00,5.33085,5.33204,5.32914,5.32986,200000000.0
2007-09-19 21:15:00,5.33004,5.33106,5.32899,5.32941,178000000.0
2007-09-19 21:30:00,5.32907,5.33124,5.32892,5.32963,212000000.0
2007-09-19 21:45:00,5.33043,5.33135,5.32884,5.33061,196000000.0
2007-09-19 22:00:00,5.33159,5.33275,5.32902,5.33021,210000000.0
2007-09-19 22:15:00,5.3312,5.3318,5.32946,5.33012,201000000.0
2007-09-19 22:30:00,5.32964,5.33225,5.32929,5.33073,179000000.0
2007-09-19 22:45:00,5.33125,5.33292,5.33018,5.33133,202000000.0
2007-09-19 23:00:00,5.33228,5.33259,5.32988,5.33099,194000000.0
2007-09-19 23:15:00,5.33143,5.33317,5.33024,5.33107,195000000.0
2007-09-19 23:30:00,5.33067,5.33149,5.32665,5.32791,214000000.0
2007-09-19 23:45:00,5.32702,5.32923,5.32702,5.32798,219000000.0
2007-09-20 00:00:00,5.32858,5.33205,5.32745,5.32859,195000000.0
2007-09-20 00:15:00,5.32854,5.33205,5.32766,5.32793,191000000.0
2007-09-20 00:30:00,5.32816,5.33205,5.32744,5.33185,205000000.0
2007-09-20 00:45:00,5.32967,5.33205,5.3276,5.32808,189000000.0
2007-09-20 01:00:00,5.32851,5.33003,5.32685,5.32882,188000000.0
2007-09-20 01:15:00,5.32946,5.32946,5.32685,5.32795,192000000.0
2007-09-20 01:30:00,5.3276,5.32883,5.32673,5.32692,211000000.0
2007-09-20 01:45:00,5.32711,5.32801,5.32522,5.32659,196000000.0
2007-09-20 02:00:00,5.32636,5.32716,5.3244,5.32493,216000000.0
2007-09-20 02:15:00,5.32474,5.32655,5.32419,5.32576,203000000.0
2007-09-20 02:30:00,5.32522,5.3261,5.32416,5.32593,204000000.0
2007-09-20 02:45:00,5.32425,5.32697,5.3238,5.32482,200000000.0
2007-09-20 03:00:00,5.32592,5.32713,5.32459,5.32611,215000000.0
2007-09-20 03:15:00,5.32562,5.3269,5.32451,5.32551,183000000.0
2007-09-20 03:30:00,5.32624,5.32712,5.32462,5.32551,210000000.0
2007-09-20 03:45:00,5.3259,5.3268,5.32389,5.3247,190000000.0
2007-09-20 04:00:00,5.32443,5.32658,5.32388,5.32474,213000000.0
2007-09-20 04:15:00,5.3248,5.3263,5.32342,5.32582,172000000.0
2007-09-20 04:30:00,5.32467,5.32667,5.32406,5.3245,184000000.0
2007-09-20 04:45:00,5.326,5.32663,5.32415,5.32498,199000000.0
2007-09-20 05:00:00,5.32495,5.32621,5.3241,5.32455,193000000.0
2007-09-20 05:15:00,5.32599,5.32626,5.32421,5.32444,212000000.0
2007-09-20 05:30:00,5.3239,5.32593,5.3239,5.32496,215000000.0
2007-09-20 05:45:00,5.32507,5.32578,5.32405,5.32516,209000000.0
2007-09-20 06:00:00,5.32517,5.32693,5.3241,5.32631,231000000.0
2007-09-20 06:15:00,5.32615,5.32638,5.3231,5.32485,208000000.0
2007-09-20 06:30:00,5.32469,5.3258,5.32345,5.32465,201000000.0
2007-09-20 06:45:00,5.32455,5.32544,5.32329,5.3249,189000000.0
2007-09-20 07:00:00,5.32489,5.32603,5.32386,5.32478,199000000.0
2007-09-20 07:15:00,5.32537,5.32602,5.32346,5.32365,234000000.0
2007-09-20 07:30:00,5.32423,5.32655,5.32375,5.3239,179000000.0
2007-09-20 07:45:00,5.3236,5.32502,5.32242,5.32357,188000000.0
2007-09-20 08:00:00,5.32367,5.32478,5.31696,5.31758,196000000.0
2007-09-20 08:15:00,5.31877,5.31938,5.31438,5.31676,179000000.0
2007-09-20 08:30:00,5.31822,5.31876,5.30393,5.30606,176000000.0
2007-09-20 08:45:00,5.30761,5.30877,5.30174,5.30605,227000000.0
2007-09-20 09:00:00,5.30569,5.30782,5.30098,5.30222,195000000.0
2007-09-20 09:15:00,5.30208,5.30462,5.29161,5.29651,214000000.0
2007-09-20 09:30:00,5.29634,5.29946,5.29513,5.29768,228000000.0
2007-09-20 09:45:00,5.29731,5.30367,5.29647,5.30132,218000000.0
2007-09-20 10:00:00,5.30048,5.30333,5.29862,5.29997,195000000.0
2007-09-20 10:15:00,5.30037,5.30108,5.29809,5.29823,194000000.0
2007-09-20 10:30:00,5.2993,5.29942,5.29554,5.29794,191000000.0
2007-09-20 10:45:00,5.29846,5.3009,5.2966,5.29985,176000000.0
2007-09-20 11:00:00,5.30021,5.30476,5.29861,5.30439,199000000.0
2007-09-20 11:15:00,5.30404,5.30422,5.30095,5.30286,203000000.0
2007-09-20 11:30:00,5.30281,5.30536,5.30176,5.30234,198000000.0
2007-09-20 11:45:00,5.30262,5.3055,5.3017,5.3038,182000000.0
2007-09-20 12:00:00,5.3049,5.30667,5.30339,5.30399,187000000.0
2007-09-20 12:15:00,5.3045,5.305,5.2996,5.30019,183000000.0
2007-09-20 12:30:00,5.30111,5.3034,5.29905,5.30318,195000000.0
2007-09-20 12:45:00,5.30422,5.30663,5.30191,5.30663,193000000.0
2007-09-20 13:00:00,5.30668,5.30678,5.30152,5.30389,237000000.0
2007-09-20 13:15:00,5.30252,5.30491,5.30091,5.30266,203000000.0
2007-09-20 13:30:00,5.30226,5.30445,5.3006,5.30347,175000000.0
2007-09-20 13:45:00,5.30357,5.30551,5.30167,5.30448,181000000.0
2007-09-20 14:00:00,5.30407,5.30677,5.29804,5.30648,188000000.0
2007-09-20 14:15:00,5.30738,5.30927,5.30308,5.30506,193000000.0
2007-09-20 14:30:00,5.30404,5.30868,5.30398,5.30717,200000000.0
2007-09-20 14:45:00,5.30718,5.30768,5.30201,5.30394,187000000.0
2007-09-20 15:00:00,5.30188,5.30386,5.29911,5.30002,205000000.0
2007-09-20 15:15:00,5.2991,5.30216,5.29787,5.29909,198000000.0
2007-09-20 15:30:00,5.29975,5.30117,5.29868,5.29969,182000000.0
2007-09-20 15:45:00,5.3,5.30154,5.2976,5.2983,230000000.0
2007-09-20 16:00:00,5.29769,5.2997,5.29259,5.29516,195000000.0
2007-09-20 16:15:00,5.29547,5.29719,5.29087,5.29148,182000000.0
2007-09-20 16:30:00,5.29105,5.29556,5.28817,5.28907,217000000.0
2007-09-20 16:45:00,5.28816,5.29032,5.28417,5.2854,177000000.0
2007-09-20 17:00:00,5.28493,5.28705,5.28259,5.28381,192000000.0
2007-09-20 17:15:00,5.28392,5.28581,5.28004,5.28272,188000000.0
2007-09-20 17:30:00,5.28222,5.28363,5.27981,5.28154,203000000.0
2007-09-20 17:45:00,5.28056,5.28419,5.27946,5.28282,212000000.0
2007-09-20 18:00:00,5.28274,5.28612,5.2803,5.28242,203000000.0
2007-09-20 18:15:00,5.28102,5.28383,5.28078,5.28159,191000000.0
2007-09-20 18:30:00,5.282,5.28877,5.28093,5.28698,208000000.0
2007-09-20 18:45:00,5.28872,5.28945,5.28537,5.28737,200000000.0
2007-09-20 19:00:00,5.28943,5.28943,5.28507,5.28571,214000000.0
2007-09-20 19:15:00,5.28531,5.28849,5.28531,5.28718,195000000.0
2007-09-20 19:30:00,5.28841,5.28945,5.28696,5.28699,199000000.0
2007-09-20 19:45:00,5.28808,5.28944,5.28678,5.28837,209000000.0
2007-09-20 20:00:00,5.28805,5.29221,5.28715,5.29119,198000000.0
2007-09-20 20:15:00,5.29117,5.29204,5.28979,5.29032,192000000.0
2007-09-20 20:30:00,5.29046,5.29225,5.28486,5.28564,218000000.0
2007-09-20 20:45:00,5.28614,5.28883,5.2853,5.28883,194000000.0
2007-09-20 21:00:00,5.28902,5.29043,5.28725,5.28787,200000000.0
2007-09-20 21:15:00,5.28805,5.29062,5.28756,5.28937,178000000.0
2007-09-20 21:30:00,5.28867,5.29124,5.28838,5.29108,212000000.0
2007-09-20 21:45:00,5.28965,5.2927,5.28886,5.29099,196000000.0
2007-09-20 22:00:00,5.29217,5.29364,5.2913,5.29149,210000000.0
2007-09-20 22:15:00,5.29215,5.29371,5.29126,5.29291,201000000.0
2007-09-20 22:30:00,5.29318,5.29427,5.29181,5.29251,179000000.0
2007-09-20 22:45:00,5.29266,5.29355,5.2909,5.29213,202000000.0
2007-09-20 23:00:00,5.29347,5.29374,5.28907,5.28955,194000000.0
2007-09-20 23:15:00,5.2904,5.29133,5.28833,5.28979,195000000.0
2007-09-20 23:30:00,5.28942,5.2943,5.28914,5.29277,214000000.0
2007-09-20 23:45:00,5.29245,5.29449,5.29013,5.29096,219000000.0
2007-09-21 00:00:00,5.29136,5.29318,5.29037,5.29261,195000000.0
2007-09-21 00:15:00,5.29203,5.2935,5.2899,5.29073,191000000.0
2007-09-21 00:30:00,5.29012,5.29163,5.28913,5.28956,205000000.0
2007-09-21 00:45:00,5.28964,5.29064,5.28673,5.28862,189000000.0
2007-09-21 01:00:00,5.28805,5.29149,5.28776,5.28951,188000000.0
2007-09-21 01:15:00,5.28988,5.29217,5.28877,5.29025,192000000.0
2007-09-21 01:30:00,5.29064,5.29225,5.28938,5.29152,211000000.0
2007-09-21 01:45:00,5.29095,5.29271,5.28937,5.29064,196000000.0
2007-09-21 02:00:00,5.29053,5.29282,5.28988,5.29023,216000000.0
2007-09-21 02:15:00,5.29035,5.29251,5.2876,5.28889,203000000.0
2007-09-21 02:30:00,5.28812,5.28854,5.2848,5.2848,204000000.0
2007-09-21 02:45:00,5.28638,5.28916,5.28517,5.28805,200000000.0
2007-09-21 03:00:00,5.28804,5.29169,5.28661,5.28996,215000000.0
2007-09-21 03:15:00,5.2896,5.29012,5.28765,5.289,183000000.0
2007-09-21 03:30:00,5.28801,5.28968,5.28587,5.28621,210000000.0
2007-09-21 03:45:00,5.28665,5.28922,5.28617,5.28745,190000000.0
2007-09-21 04:00:00,5.28879,5.28941,5.28735,5.2891,213000000.0
2007-09-21 04:15:00,5.28788,5.29051,5.28774,5.28897,172000000.0
2007-09-21 04:30:00,5.28967,5.29067,5.28832,5.28913,184000000.0
2007-09-21 04:45:00,5.28941,5.29083,5.2882,5.29037,199000000.0
2007-09-21 05:00:00,5.29021,5.29047,5.28778,5.28945,193000000.0
2007-09-21 05:15:00,5.28956,5.29,5.28682,5.28703,212000000.0
2007-09-21 05:30:00,5.2872,5.29102,5.28669,5.28793,215000000.0
2007-09-21 05:45:00,5.28844,5.28975,5.28738,5.28836,209000000.0
2007-09-21 06:00:00,5.28837,5.29072,5.28816,5.28901,231000000.0
2007-09-21 06:15:00,5.28945,5.28973,5.28518,5.28518,208000000.0
2007-09-21 06:30:00,5.28524,5.28742,5.28373,5.28552,201000000.0
2007-09-21 06:45:00,5.28527,5.28581,5.28101,5.28209,189000000.0
2007-09-21 07:00:00,5.28189,5.28444,5.28108,5.28139,199000000.0
2007-09-21 07:15:00,5.28185,5.28473,5.28102,5.28375,234000000.0
2007-09-21 07:30:00,5.28342,5.28484,5.2807,5.28151,179000000.0
2007-09-21 07:45:00,5.28275,5.2856,5.28082,5.28184,188000000.0
2007-09-21 08:00:00,5.28171,5.28617,5.27965,5.28188,196000000.0
2007-09-21 08:15:00,5.2836,5.28484,5.28028,5.28241,179000000.0
2007-09-21 08:30:00,5.28292,5.28292,5.27171,5.27618,176000000.0
2007-09-21 08:45:00,5.27517,5.28084,5.27423,5.2802,227000000.0
2007-09-21 09:00:00,5.27997,5.28945,5.27852,5.28379,195000000.0
2007-09-21 09:15:00,5.28282,5.28771,5.28282,5.28563,214000000.0
2007-09-21 09:30:00,5.28561,5.2877,5.28392,5.28569,228000000.0
2007-09-21 09:45:00,5.28514,5.28929,5.28435,5.2849,218000000.0
2007-09-21 10:00:00,5.28627,5.28877,5.28392,5.28693,195000000.0
2007-09-21 10:15:00,5.28623,5.29272,5.28432,5.29188,194000000.0
2007-09-21 10:30:00,5.2904,5.29631,5.28909,5.29022,191000000.0
2007-09-21 10:45:00,5.29022,5.29186,5.28771,5.29037,176000000.0
2007-09-21 11:00:00,5.29005,5.29123,5.2875,5.28914,199000000.0
2007-09-21 11:15:00,5.28914,5.29181,5.2882,5.29049,203000000.0
2007-09-21 11:30:00,5.29027,5.29296,5.28899,5.29193,198000000.0
2007-09-21 11:45:00,5.29176,5.29213,5.28846,5.28878,182000000.0
2007-09-21 12:00:00,5.28905,5.29831,5.2888,5.29574,187000000.0
2007-09-21 12:15:00,5.29663,5.29759,5.2944,5.29499,183000000.0
2007-09-21 12:30:00,5.29514,5.29745,5.29423,5.29599,195000000.0
2007-09-21 12:45:00,5.29585,5.2989,5.29483,5.29657,193000000.0
2007-09-21 13:00:00,5.29671,5.29834,5.29235,5.29277,237000000.0
2007-09-21 13:15:00,5.29369,5.29707,5.29243,5.29483,203000000.0
2007-09-21 13:30:00,5.29441,5.2958,5.29154,5.29484,175000000.0
2007-09-21 13:45:00,5.29456,5.29643,5.29283,5.29487,181000000.0
2007-09-21 14:00:00,5.29479,5.30023,5.29462,5.29909,188000000.0
2007-09-21 14:15:00,5.2993,5.30148,5.2954,5.29619,193000000.0
2007-09-21 14:30:00,5.297,5.29853,5.29445,5.2964,200000000.0
2007-09-21 14:45:00,5.29591,5.29813,5.2931,5.29673,187000000.0
2007-09-21 15:00:00,5.29744,5.30026,5.29339,5.29395,205000000.0
2007-09-21 15:15:00,5.29517,5.2957,5.28561,5.28741,198000000.0
2007-09-21 15:30:00,5.28744,5.29031,5.28677,5.28914,182000000.0
2007-09-21 15:45:00,5.28886,5.29108,5.28647,5.28975,230000000.0
2007-09-21 16:00:00,5.28944,5.28955,5.28226,5.28409,195000000.0
2007-09-21 16:15:00,5.28435,5.28743,5.28322,5.28521,182000000.0
2007-09-21 16:30:00,5.28643,5.28947,5.28504,5.28745,217000000.0
2007-09-21 16:45:00,5.28677,5.28748,5.28123,5.28241,177000000.0
2007-09-21 17:00:00,5.28336,5.28558,5.28151,5.28525,192000000.0
2007-09-21 17:15:00,5.2847,5.28964,5.28352,5.28891,188000000.0
2007-09-21 17:30:00,5.28897,5.29061,5.2861,5.28902,203000000.0
2007-09-21 17:45:00,5.28761,5.29053,5.28704,5.29007,212000000.0
2007-09-21 18:00:00,5.28899,5.29024,5.28749,5.28891,203000000.0
2007-09-21 18:15:00,5.28847,5.29059,5.28743,5.28776,191000000.0
2007-09-21 18:30:00,5.28769,5.28892,5.28373,5.28511,208000000.0
2007-09-21 18:45:00,5.28552,5.28903,5.28539,5.28688,200000000.0
2007-09-21 19:00:00,5.28692,5.28953,5.28556,5.28689,214000000.0
2007-09-21 19:15:00,5.2871,5.28867,5.28586,5.28774,195000000.0
2007-09-21 19:30:00,5.28811,5.2909,5.2877,5.28953,199000000.0
2007-09-21 19:45:00,5.28981,5.2908,5.28772,5.28939,209000000.0
2007-09-21 20:00:00,5.28961,5.28961,5.28597,5.28801,198000000.0
2007-09-21 20:15:00,5.28804,5.28846,5.28401,5.28443,192000000.0
2007-09-21 20:30:00,5.28401,5.28653,5.28382,5.28494,218000000.0
2007-09-21 20:45:00,5.28503,5.28731,5.28442,5.28604,194000000.0
2007-09-21 21:00:00,5.28639,5.28802,5.28408,5.28436,200000000.0
2007-09-21 21:15:00,5.28399,5.28598,5.28331,5.28432,178000000.0
2007-09-21 21:30:00,5.28429,5.2861,5.2832,5.28388,212000000.0
2007-09-21 21:45:00,5.28404,5.28481,5.28222,5.28279,196000000.0
2007-09-21 22:00:00,5.28303,5.28424,5.2817,5.28248,210000000.0
2007-09-21 22:15:00,5.28204,5.28417,5.28152,5.28247,201000000.0
2007-09-21 22:30:00,5.28224,5.28382,5.28129,5.28257,179000000.0
2007-09-21 22:45:00,5.28218,5.28464,5.2814,5.28312,202000000.0
2007-09-24 02:00:00,5.28263,5.28391,5.28143,5.28214,216000000.0
2007-09-24 02:15:00,5.28267,5.28369,5.28115,5.28267,203000000.0
2007-09-24 02:30:00,5.28266,5.28271,5.28062,5.28258,204000000.0
2007-09-24 02:45:00,5.28264,5.28307,5.28101,5.28238,200000000.0
2007-09-24 03:00:00,5.2821,5.28214,5.27419,5.27424,215000000.0
2007-09-24 03:15:00,5.27486,5.27534,5.27284,5.27366,183000000.0
2007-09-24 03:30:00,5.27328,5.27667,5.27188,5.27472,210000000.0
2007-09-24 03:45:00,5.27519,5.27544,5.27364,5.27433,190000000.0
2007-09-24 04:00:00,5.27485,5.27606,5.27394,5.27492,213000000.0
2007-09-24 04:15:00,5.27517,5.27605,5.27401,5.27605,172000000.0
2007-09-24 04:30:00,5.27518,5.27611,5.27415,5.27459,184000000.0
2007-09-24 04:45:00,5.27581,5.27992,5.27446,5.27846,199000000.0
2007-09-24 05:00:00,5.27858,5.28157,5.27785,5.2807,193000000.0
2007-09-24 05:15:00,5.2801,5.28138,5.27935,5.28099,212000000.0
2007-09-24 05:30:00,5.28098,5.28151,5.27527,5.2763,215000000.0
2007-09-24 05:45:00,5.27643,5.279,5.27503,5.27818,209000000.0
2007-09-24 06:00:00,5.2793,5.27961,5.27666,5.27739,231000000.0
2007-09-24 06:15:00,5.27736,5.27882,5.27572,5.27652,208000000.0
2007-09-24 06:30:00,5.27662,5.27781,5.27532,5.27705,201000000.0
2007-09-24 06:45:00,5.27724,5.27942,5.27605,5.27848,189000000.0
2007-09-24 07:00:00,5.27882,5.27983,5.27704,5.27895,199000000.0
2007-09-24 07:15:00,5.27868,5.281,5.27736,5.28093,234000000.0
2007-09-24 07:30:00,5.27989,5.28145,5.27586,5.27761,179000000.0
2007-09-24 07:45:00,5.27696,5.28604,5.27237,5.27314,188000000.0
2007-09-24 08:00:00,5.27286,5.27289,5.26821,5.27016,196000000.0
2007-09-24 08:15:00,5.27151,5.27299,5.26818,5.27258,179000000.0
2007-09-24 08:30:00,5.27252,5.27479,5.27042,5.27207,176000000.0
2007-09-24 08:45:00,5.27184,5.27481,5.27069,5.27256,227000000.0
2007-09-24 09:00:00,5.27216,5.27733,5.2717,5.27339,195000000.0
2007-09-24 09:15:00,5.27295,5.27418,5.27057,5.27199,214000000.0
2007-09-24 09:30:00,5.27146,5.27248,5.26919,5.27153,228000000.0
2007-09-24 09:45:00,5.27091,5.27207,5.26888,5.27139,218000000.0
2007-09-24 10:00:00,5.27097,5.27439,5.27038,5.27371,195000000.0
2007-09-24 10:15:00,5.27466,5.27743,5.27339,5.27479,194000000.0
2007-09-24 10:30:00,5.27469,5.27743,5.27333,5.27505,191000000.0
2007-09-24 10:45:00,5.27621,5.28019,5.27412,5.27726,176000000.0
2007-09-24 11:00:00,5.27708,5.28148,5.27708,5.27841,199000000.0
2007-09-24 11:15:00,5.27873,5.27988,5.27615,5.27668,203000000.0
2007-09-24 11:30:00,5.27796,5.27884,5.27595,5.27727,198000000.0
2007-09-24 11:45:00,5.27821,5.28031,5.27561,5.2763,182000000.0
2007-09-24 12:00:00,5.27572,5.27758,5.27431,5.27639,187000000.0
2007-09-24 12:15:00,5.27721,5.27783,5.2735,5.27454,183000000.0
2007-09-24 12:30:00,5.27281,5.27408,5.27058,5.27313,195000000.0
2007-09-24 12:45:00,5.27401,5.27436,5.27161,5.27252,193000000.0
2007-09-24 13:00:00,5.27134,5.27649,5.27134,5.27649,237000000.0
2007-09-24 13:15:00,5.27641,5.27869,5.27447,5.27752,203000000.0
2007-09-24 13:30:00,5.2758,5.27887,5.2757,5.277,175000000.0
2007-09-24 13:45:00,5.27726,5.27847,5.27493,5.27646,181000000.0
2007-09-24 14:00:00,5.27575,5.27771,5.27364,5.27501,188000000.0
2007-09-24 14:15:00,5.27569,5.2813,5.2747,5.28049,193000000.0
2007-09-24 14:30:00,5.27913,5.28366,5.27836,5.28256,200000000.0
2007-09-24 14:45:00,5.28214,5.28251,5.27663,5.27987,187000000.0
2007-09-24 15:00:00,5.27829,5.28193,5.27775,5.28047,205000000.0
2007-09-24 15:15:00,5.27983,5.28315,5.27917,5.28201,198000000.0
2007-09-24 15:30:00,5.28286,5.28427,5.28161,5.28247,182000000.0
2007-09-24 15:45:00,5.28225,5.28732,5.28203,5.28344,230000000.0
2007-09-24 16:00:00,5.28377,5.28454,5.27999,5.28143,195000000.0
2007-09-24 16:15:00,5.2804,5.28232,5.27948,5.28067,182000000.0
2007-09-24 16:30:00,5.28121,5.28434,5.27995,5.28417,217000000.0
2007-09-24 16:45:00,5.28305,5.28394,5.2807,5.28233,177000000.0
2007-09-24 17:00:00,5.28354,5.28936,5.28304,5.2859,192000000.0
2007-09-24 17:15:00,5.28608,5.29092,5.28554,5.28859,188000000.0
2007-09-24 17:30:00,5.28763,5.29325,5.28508,5.28538,203000000.0
2007-09-24 17:45:00,5.28674,5.28807,5.28511,5.28511,212000000.0
2007-09-24 18:00:00,5.28672,5.28713,5.2842,5.28698,203000000.0
2007-09-24 18:15:00,5.28572,5.28678,5.28408,5.28551,191000000.0
2007-09-24 18:30:00,5.28553,5.28641,5.28376,5.28488,208000000.0
2007-09-24 18:45:00,5.28508,5.28629,5.28412,5.28543,200000000.0
2007-09-24 19:00:00,5.28561,5.28657,5.28429,5.286,214000000.0
2007-09-24 19:15:00,5.28544,5.2861,5.2837,5.28483,195000000.0
2007-09-24 19:30:00,5.28478,5.28607,5.28388,5.28588,199000000.0
2007-09-24 19:45:00,5.28569,5.28658,5.28415,5.28471,209000000.0
2007-09-24 20:00:00,5.28541,5.2865,5.28369,5.28542,198000000.0
2007-09-24 20:15:00,5.28461,5.28638,5.28421,5.28553,192000000.0
2007-09-24 20:30:00,5.28607,5.28811,5.28542,5.28607,218000000.0
2007-09-24 20:45:00,5.28601,5.28714,5.28481,5.28481,194000000.0
2007-09-24 21:00:00,5.28579,5.28826,5.28522,5.28756,200000000.0
2007-09-24 21:15:00,5.28651,5.28869,5.28592,5.28697,178000000.0
2007-09-24 21:30:00,5.28692,5.28828,5.286,5.28685,212000000.0
2007-09-24 21:45:00,5.28684,5.28765,5.28475,5.28655,196000000.0
2007-09-24 22:00:00,5.28653,5.28847,5.28532,5.28771,210000000.0
2007-09-24 22:15:00,5.28756,5.28934,5.28688,5.28894,201000000.0
2007-09-24 22:30:00,5.28761,5.28846,5.28472,5.2856,179000000.0
2007-09-24 22:45:00,5.28525,5.28728,5.28522,5.286,202000000.0
2007-09-24 23:00:00,5.28661,5.28685,5.28414,5.28582,194000000.0
2007-09-24 23:15:00,5.28515,5.28661,5.28442,5.28539,195000000.0
2007-09-24 23:30:00,5.28561,5.28685,5.28458,5.28634,214000000.0
2007-09-24 23:45:00,5.28561,5.28886,5.28481,5.2888,219000000.0
2007-09-25 00:00:00,5.28843,5.28946,5.28718,5.28782,195000000.0
2007-09-25 00:15:00,5.28802,5.28915,5.28735,5.2886,191000000.0
2007-09-25 00:30:00,5.28869,5.28964,5.28718,5.28915,205000000.0
2007-09-25 00:45:00,5.28953,5.29195,5.28877,5.29041,189000000.0
2007-09-25 01:00:00,5.29069,5.29175,5.28923,5.29057,188000000.0
2007-09-25 01:15:00,5.29086,5.29244,5.28983,5.29142,192000000.0
2007-09-25 01:30:00,5.292,5.29245,5.28955,5.29183,211000000.0
2007-09-25 01:45:00,5.29045,5.29183,5.28912,5.29058,196000000.0
2007-09-25 02:00:00,5.29114,5.29194,5.2889,5.29049,216000000.0
2007-09-25 02:15:00,5.2902,5.29381,5.28925,5.29334,203000000.0
2007-09-25 02:30:00,5.29337,5.29365,5.29005,5.2905,204000000.0
2007-09-25 02:45:00,5.29073,5.29289,5.28984,5.29123,200000000.0
2007-09-25 03:00:00,5.29187,5.29392,5.29053,5.29053,215000000.0
2007-09-25 03:15:00,5.29127,5.29155,5.28794,5.29064,183000000.0
2007-09-25 03:30:00,5.29019,5.29077,5.28646,5.28672,210000000.0
2007-09-25 03:45:00,5.28727,5.28931,5.2857,5.28779,190000000.0
2007-09-25 04:00:00,5.28888,5.28968,5.28713,5.28926,213000000.0
2007-09-25 04:15:00,5.28958,5.29061,5.28844,5.29047,172000000.0
2007-09-25 04:30:00,5.28978,5.29232,5.28845,5.29142,184000000.0
2007-09-25 04:45:00,5.29098,5.29384,5.29055,5.29255,199000000.0
2007-09-25 05:00:00,5.29297,5.29297,5.28984,5.29076,193000000.0
2007-09-25 05:15:00,5.29113,5.29205,5.28715,5.28986,212000000.0
2007-09-25 05:30:00,5.29,5.29097,5.28869,5.28989,215000000.0
2007-09-25 05:45:00,5.28941,5.29146,5.28829,5.28918,209000000.0
2007-09-25 06:00:00,5.2892,5.29063,5.28822,5.28926,231000000.0
2007-09-25 06:15:00,5.28933,5.29014,5.28807,5.28896,208000000.0
2007-09-25 06:30:00,5.28872,5.29092,5.2877,5.29034,201000000.0
2007-09-25 06:45:00,5.28951,5.29089,5.28833,5.29005,189000000.0
2007-09-25 07:00:00,5.29012,5.29096,5.28817,5.28868,199000000.0
2007-09-25 07:15:00,5.28967,5.28999,5.2871,5.28776,234000000.0
2007-09-25 07:30:00,5.28888,5.28946,5.28723,5.28723,179000000.0
2007-09-25 07:45:00,5.28876,5.28894,5.28508,5.28732,188000000.0
2007-09-25 08:00:00,5.28702,5.2891,5.28542,5.28807,196000000.0
2007-09-25 08:15:00,5.28766,5.29196,5.28755,5.29122,179000000.0
2007-09-25 08:30:00,5.29079,5.29441,5.28874,5.29258,176000000.0
2007-09-25 08:45:00,5.29212,5.2933,5.29026,5.29181,227000000.0
2007-09-25 09:00:00,5.29218,5.29578,5.29105,5.29522,195000000.0
2007-09-25 09:15:00,5.29614,5.29625,5.29075,5.29158,214000000.0
2007-09-25 09:30:00,5.29256,5.29621,5.2912,5.29401,228000000.0
2007-09-25 09:45:00,5.29462,5.29462,5.28955,5.2918,218000000.0
2007-09-25 10:00:00,5.29111,5.29546,5.28818,5.28855,195000000.0
2007-09-25 10:15:00,5.28962,5.29062,5.2867,5.28814,194000000.0
2007-09-25 10:30:00,5.2896,5.2896,5.28431,5.28492,191000000.0
2007-09-25 10:45:00,5.28555,5.28718,5.28305,5.28709,176000000.0
2007-09-25 11:00:00,5.28633,5.28691,5.27992,5.28145,199000000.0
2007-09-25 11:15:00,5.28295,5.28378,5.28077,5.28296,203000000.0
2007-09-25 11:30:00,5.28264,5.28587,5.28155,5.28304,198000000.0
2007-09-25 11:45:00,5.28206,5.28529,5.28206,5.28451,182000000.0
2007-09-25 12:00:00,5.284,5.28602,5.28284,5.28467,187000000.0
2007-09-25 12:15:00,5.28468,5.28548,5.28161,5.28465,183000000.0
2007-09-25 12:30:00,5.28313,5.28553,5.28245,5.28322,195000000.0
2007-09-25 12:45:00,5.28288,5.28521,5.28157,5.2849,193000000.0
2007-09-25 13:00:00,5.28314,5.28589,5.28298,5.28323,237000000.0
2007-09-25 13:15:00,5.28413,5.28495,5.28116,5.28436,203000000.0
2007-09-25 13:30:00,5.28389,5.28713,5.28307,5.28568,175000000.0
2007-09-25 13:45:00,5.28562,5.28573,5.28075,5.28152,181000000.0
2007-09-25 14:00:00,5.28189,5.28251,5.27685,5.27939,188000000.0
2007-09-25 14:15:00,5.27995,5.28034,5.27732,5.2787,193000000.0
2007-09-25 14:30:00,5.27954,5.27977,5.27659,5.27828,200000000.0
2007-09-25 14:45:00,5.27764,5.27891,5.27422,5.27637,187000000.0
2007-09-25 15:00:00,5.27523,5.27842,5.27498,5.27582,205000000.0
2007-09-25 15:15:00,5.27708,5.27755,5.27461,5.27658,198000000.0
2007-09-25 15:30:00,5.2766,5.27763,5.2689,5.2689,182000000.0
2007-09-25 15:45:00,5.26914,5.27211,5.26646,5.26762,230000000.0
2007-09-25 16:00:00,5.26707,5.27114,5.26091,5.27033,195000000.0
2007-09-25 16:15:00,5.26985,5.27134,5.26696,5.26847,182000000.0
2007-09-25 16:30:00,5.26781,5.27172,5.26781,5.27108,217000000.0
2007-09-25 16:45:00,5.27141,5.27432,5.26971,5.27338,177000000.0
2007-09-25 17:00:00,5.27343,5.27343,5.26701,5.26945,192000000.0
2007-09-25 17:15:00,5.26897,5.27176,5.26778,5.26984,188000000.0
2007-09-25 17:30:00,5.27067,5.27144,5.26773,5.26938,203000000.0
2007-09-25 17:45:00,5.26988,5.27244,5.2692,5.27102,212000000.0
2007-09-25 18:00:00,5.27203,5.27213,5.26799,5.2692,203000000.0
2007-09-25 18:15:00,5.26955,5.26955,5.26586,5.26644,191000000.0
2007-09-25 18:30:00,5.2662,5.26871,5.2662,5.26767,208000000.0
2007-09-25 18:45:00,5.26782,5.26873,5.26428,5.26577,200000000.0
2007-09-25 19:00:00,5.265,5.26716,5.26295,5.2637,214000000.0
2007-09-25 19:15:00,5.26358,5.26518,5.26192,5.26518,195000000.0
2007-09-25 19:30:00,5.26482,5.26551,5.26307,5.26482,199000000.0
2007-09-25 19:45:00,5.26493,5.26655,5.2636,5.26529,209000000.0
2007-09-25 20:00:00,5.26535,5.26664,5.26419,5.26607,198000000.0
2007-09-25 20:15:00,5.26513,5.26674,5.26403,5.26542,192000000.0
2007-09-25 20:30:00,5.26588,5.26644,5.26411,5.26509,218000000.0
2007-09-25 20:45:00,5.26537,5.26626,5.26379,5.26379,194000000.0
2007-09-25 21:00:00,5.26524,5.26607,5.26187,5.26451,200000000.0
2007-09-25 21:15:00,5.26296,5.2649,5.26241,5.26403,178000000.0
2007-09-25 21:30:00,5.26374,5.26576,5.26211,5.2651,212000000.0
2007-09-25 21:45:00,5.26347,5.26642,5.26347,5.26449,196000000.0
2007-09-25 22:00:00,5.26481,5.26772,5.26339,5.26762,210000000.0
2007-09-25 22:15:00,5.26607,5.26956,5.26603,5.26709,201000000.0
2007-09-25 22:30:00,5.26692,5.26927,5.26658,5.26701,179000000.0
2007-09-25 22:45:00,5.26809,5.26909,5.26622,5.2675,202000000.0
2007-09-25 23:00:00,5.26705,5.26758,5.26483,5.26568,194000000.0
2007-09-25 23:15:00,5.26595,5.26666,5.2637,5.26445,195000000.0
2007-09-25 23:30:00,5.26639,5.26639,5.26304,5.26448,214000000.0
2007-09-25 23:45:00,5.26286,5.26552,5.26238,5.26419,219000000.0
2007-09-26 00:00:00,5.26386,5.26677,5.26325,5.2655,195000000.0
2007-09-26 00:15:00,5.26526,5.26601,5.26365,5.26493,191000000.0
2007-09-26 00:30:00,5.26413,5.26595,5.26395,5.26455,205000000.0
2007-09-26 00:45:00,5.26454,5.26477,5.26146,5.26262,189000000.0
2007-09-26 01:00:00,5.26232,5.26411,5.26155,5.2625,188000000.0
2007-09-26 01:15:00,5.26183,5.26288,5.2576,5.25932,192000000.0
2007-09-26 01:30:00,5.26042,5.26163,5.2578,5.26163,211000000.0
2007-09-26 01:45:00,5.26089,5.26463,5.26021,5.26454,196000000.0
2007-09-26 02:00:00,5.26419,5.26493,5.26271,5.2637,216000000.0
2007-09-26 02:15:00,5.26283,5.26501,5.26283,5.26401,203000000.0
2007-09-26 02:30:00,5.26462,5.26577,5.26229,5.26358,204000000.0
2007-09-26 02:45:00,5.26446,5.26629,5.26234,5.26531,200000000.0
2007-09-26 03:00:00,5.26533,5.26694,5.26433,5.26545,215000000.0
2007-09-26 03:15:00,5.26512,5.26672,5.26473,5.2664,183000000.0
2007-09-26 03:30:00,5.2665,5.2665,5.26376,5.26518,210000000.0
2007-09-26 03:45:00,5.26478,5.26612,5.26368,5.26601,190000000.0
2007-09-26 04:00:00,5.26562,5.2669,5.26463,5.26581,213000000.0
2007-09-26 04:15:00,5.26485,5.26662,5.26401,5.26612,172000000.0
2007-09-26 04:30:00,5.26627,5.26668,5.26465,5.26622,184000000.0
2007-09-26 04:45:00,5.26643,5.26649,5.26428,5.26549,199000000.0
2007-09-26 05:00:00,5.26667,5.26915,5.26513,5.26709,193000000.0
2007-09-26 05:15:00,5.26651,5.26804,5.26474,5.26531,212000000.0
2007-09-26 05:30:00,5.26529,5.26709,5.26461,5.26627,215000000.0
2007-09-26 05:45:00,5.2665,5.26823,5.2654,5.26745,209000000.0
2007-09-26 06:00:00,5.2682,5.2684,5.26109,5.2615,231000000.0
2007-09-26 06:15:00,5.26182,5.26453,5.26061,5.26366,208000000.0
2007-09-26 06:30:00,5.26376,5.26473,5.26035,5.26226,201000000.0
2007-09-26 06:45:00,5.26119,5.26515,5.26062,5.26437,189000000.0
2007-09-26 07:00:00,5.26372,5.2666,5.26251,5.26636,199000000.0
2007-09-26 07:15:00,5.26672,5.26757,5.26525,5.26679,234000000.0
2007-09-26 07:30:00,5.26728,5.26758,5.26412,5.26425,179000000.0
2007-09-26 07:45:00,5.26503,5.26697,5.26459,5.26582,188000000.0
2007-09-26 08:00:00,5.266,5.2693,5.26484,5.26883,196000000.0
2007-09-26 08:15:00,5.26769,5.27253,5.26714,5.27153,179000000.0
2007-09-26 08:30:00,5.27109,5.27258,5.26771,5.27113,176000000.0
2007-09-26 08:45:00,5.27122,5.27387,5.2698,5.27144,227000000.0
2007-09-26 09:00:00,5.27141,5.27398,5.26944,5.27038,195000000.0
2007-09-26 09:15:00,5.27221,5.27338,5.2684,5.26953,214000000.0
2007-09-26 09:30:00,5.27024,5.27156,5.26803,5.26957,228000000.0
2007-09-26 09:45:00,5.26894,5.27307,5.26774,5.27155,218000000.0
2007-09-26 10:00:00,5.27229,5.27266,5.27028,5.27053,195000000.0
2007-09-26 10:15:00,5.27148,5.27614,5.26999,5.27461,194000000.0
2007-09-26 10:30:00,5.27461,5.2774,5.27188,5.27264,191000000.0
2007-09-26 10:45:00,5.27268,5.2755,5.27154,5.2755,176000000.0
2007-09-26 11:00:00,5.27477,5.27704,5.27308,5.27482,199000000.0
2007-09-26 11:15:00,5.2753,5.27599,5.2707,5.2707,203000000.0
2007-09-26 11:30:00,5.27208,5.27309,5.27078,5.2714,198000000.0
2007-09-26 11:45:00,5.27125,5.2743,5.27097,5.27208,182000000.0
2007-09-26 12:00:00,5.27297,5.27309,5.27027,5.27137,187000000.0
2007-09-26 12:15:00,5.27183,5.2727,5.26868,5.27038,183000000.0
2007-09-26 12:30:00,5.27019,5.27115,5.26719,5.27009,195000000.0
2007-09-26 12:45:00,5.26878,5.27079,5.26749,5.26809,193000000.0
2007-09-26 13:00:00,5.26952,5.27334,5.26869,5.27205,237000000.0
2007-09-26 13:15:00,5.2719,5.27542,5.27047,5.27277,203000000.0
2007-09-26 13:30:00,5.2741,5.27663,5.27143,5.27621,175000000.0
2007-09-26 13:45:00,5.2763,5.27756,5.27194,5.27223,181000000.0
2007-09-26 14:00:00,5.27117,5.27366,5.27037,5.27236,188000000.0
2007-09-26 14:15:00,5.27234,5.27305,5.26784,5.26973,193000000.0
2007-09-26 14:30:00,5.26832,5.27331,5.26606,5.27188,200000000.0
2007-09-26 14:45:00,5.273,5.2744,5.2711,5.27254,187000000.0
2007-09-26 15:00:00,5.27349,5.27373,5.27096,5.27187,205000000.0
2007-09-26 15:15:00,5.27247,5.27403,5.27015,5.27332,198000000.0
2007-09-26 15:30:00,5.27403,5.27463,5.27109,5.27336,182000000.0
2007-09-26 15:45:00,5.2737,5.27458,5.27084,5.2713,230000000.0
2007-09-26 16:00:00,5.27223,5.27381,5.27107,5.27329,195000000.0
2007-09-26 16:15:00,5.27249,5.27401,5.26918,5.26992,182000000.0
2007-09-26 16:30:00,5.27056,5.27296,5.26887,5.27077,217000000.0
2007-09-26 16:45:00,5.2714,5.27456,5.26877,5.27392,177000000.0
2007-09-26 17:00:00,5.27348,5.27682,5.27162,5.27208,192000000.0
2007-09-26 17:15:00,5.27267,5.27557,5.27123,5.27291,188000000.0
2007-09-26 17:30:00,5.27294,5.27387,5.27071,5.27145,203000000.0
2007-09-26 17:45:00,5.27222,5.27335,5.27094,5.272,212000000.0
2007-09-26 18:00:00,5.27217,5.27457,5.27137,5.27331,203000000.0
2007-09-26 18:15:00,5.27295,5.27494,5.27092,5.27132,191000000.0
2007-09-26 18:30:00,5.27224,5.27527,5.27093,5.27381,208000000.0
2007-09-26 18:45:00,5.27315,5.27499,5.27279,5.27467,200000000.0
2007-09-26 19:00:00,5.2746,5.27592,5.27237,5.27419,214000000.0
2007-09-26 19:15:00,5.27433,5.27495,5.27208,5.27365,195000000.0
2007-09-26 19:30:00,5.27436,5.27465,5.26981,5.26989,199000000.0
2007-09-26 19:45:00,5.26998,5.27315,5.2691,5.27294,209000000.0
2007-09-26 20:00:00,5.272,5.27344,5.27089,5.27202,198000000.0
2007-09-26 20:15:00,5.27207,5.27339,5.26934,5.27002,192000000.0
2007-09-26 20:30:00,5.27082,5.27315,5.26739,5.26804,218000000.0
2007-09-26 20:45:00,5.26818,5.27108,5.26711,5.26927,194000000.0
2007-09-26 21:00:00,5.26855,5.27249,5.26792,5.27166,200000000.0
2007-09-26 21:15:00,5.2721,5.27353,5.27089,5.27242,178000000.0
2007-09-26 21:30:00,5.27186,5.2734,5.27139,5.27263,212000000.0
2007-09-26 21:45:00,5.27179,5.27328,5.27038,5.27217,196000000.0
2007-09-26 22:00:00,5.27136,5.27297,5.27012,5.27096,210000000.0
2007-09-26 22:15:00,5.27084,5.27277,5.27012,5.2702,201000000.0
2007-09-26 22:30:00,5.27035,5.27284,5.27005,5.27085,179000000.0
2007-09-26 22:45:00,5.27065,5.27226,5.26981,5.27033,202000000.0
2007-09-26 23:00:00,5.27088,5.27158,5.26871,5.26899,194000000.0
2007-09-26 23:15:00,5.26998,5.27148,5.26902,5.26972,195000000.0
2007-09-26 23:30:00,5.27096,5.27155,5.26895,5.26979,214000000.0
2007-09-26 23:45:00,5.27008,5.27041,5.26774,5.2691,219000000.0
2007-09-27 00:00:00,5.26947,5.27007,5.26751,5.26842,195000000.0
2007-09-27 00:15:00,5.26891,5.27064,5.26702,5.26828,191000000.0
2007-09-27 00:30:00,5.26847,5.27062,5.26767,5.26849,205000000.0
2007-09-27 00:45:00,5.26955,5.27078,5.26804,5.26955,189000000.0
2007-09-27 01:00:00,5.26903,5.27089,5.2687,5.26975,188000000.0
2007-09-27 01:15:00,5.26998,5.27155,5.26871,5.27079,192000000.0
2007-09-27 01:30:00,5.27098,5.27172,5.26868,5.27026,211000000.0
2007-09-27 01:45:00,5.27035,5.27183,5.26871,5.27005,196000000.0
2007-09-27 02:00:00,5.27024,5.27265,5.26942,5.27145,216000000.0
2007-09-27 02:15:00,5.27127,5.27255,5.27027,5.27088,203000000.0
2007-09-27 02:30:00,5.27125,5.27216,5.27026,5.27094,204000000.0
2007-09-27 02:45:00,5.27096,5.2724,5.26967,5.27148,200000000.0
2007-09-27 03:00:00,5.27148,5.27204,5.26981,5.27116,215000000.0
2007-09-27 03:15:00,5.27131,5.27238,5.26956,5.26968,183000000.0
2007-09-27 03:30:00,5.26985,5.27152,5.26911,5.27042,210000000.0
2007-09-27 03:45:00,5.27015,5.27069,5.2673,5.26829,190000000.0
2007-09-27 04:00:00,5.26793,5.26961,5.26719,5.26917,213000000.0
2007-09-27 04:15:00,5.26901,5.27063,5.26811,5.27016,172000000.0
2007-09-27 04:30:00,5.2697,5.27091,5.26839,5.26978,184000000.0
2007-09-27 04:45:00,5.2694,5.26958,5.26717,5.26847,199000000.0
2007-09-27 05:00:00,5.2679,5.26892,5.26215,5.26469,193000000.0
2007-09-27 05:15:00,5.26375,5.26752,5.26375,5.26684,212000000.0
2007-09-27 05:30:00,5.26602,5.26791,5.26505,5.26569,215000000.0
2007-09-27 05:45:00,5.26673,5.26821,5.26549,5.26758,209000000.0
2007-09-27 06:00:00,5.26703,5.26745,5.26527,5.26667,231000000.0
2007-09-27 06:15:00,5.26666,5.26705,5.26354,5.26354,208000000.0
2007-09-27 06:30:00,5.26441,5.26616,5.26206,5.26303,201000000.0
2007-09-27 06:45:00,5.26282,5.2651,5.26191,5.26335,189000000.0
2007-09-27 07:00:00,5.26371,5.26615,5.26315,5.26436,199000000.0
2007-09-27 07:15:00,5.26478,5.26599,5.26353,5.26568,234000000.0
2007-09-27 07:30:00,5.26496,5.27253,5.26473,5.26751,179000000.0
2007-09-27 07:45:00,5.26692,5.27016,5.26499,5.26766,188000000.0
2007-09-27 08:00:00,5.26722,5.26794,5.26387,5.26475,196000000.0
2007-09-27 08:15:00,5.26482,5.26572,5.26239,5.26364,179000000.0
2007-09-27 08:30:00,5.26464,5.26545,5.26178,5.26259,176000000.0
2007-09-27 08:45:00,5.26266,5.26314,5.25683,5.26078,227000000.0
2007-09-27 09:00:00,5.25986,5.26451,5.25898,5.26139,195000000.0
2007-09-27 09:15:00,5.26053,5.2627,5.25819,5.2613,214000000.0
2007-09-27 09:30:00,5.26111,5.26475,5.25964,5.26295,228000000.0
2007-09-27 09:45:00,5.26502,5.2694,5.26383,5.26837,218000000.0
2007-09-27 10:00:00,5.26807,5.2694,5.26589,5.26722,195000000.0
2007-09-27 10:15:00,5.26731,5.269,5.26507,5.26587,194000000.0
2007-09-27 10:30:00,5.26755,5.26999,5.26542,5.26975,191000000.0
2007-09-27 10:45:00,5.27023,5.27071,5.26571,5.26586,176000000.0
2007-09-27 11:00:00,5.26708,5.26826,5.26443,5.26708,199000000.0
2007-09-27 11:15:00,5.26665,5.26751,5.26148,5.26338,203000000.0
2007-09-27 11:30:00,5.26246,5.26501,5.26214,5.26267,198000000.0
2007-09-27 11:45:00,5.26353,5.26505,5.26202,5.26338,182000000.0
2007-09-27 12:00:00,5.26328,5.26328,5.25978,5.26097,187000000.0
2007-09-27 12:15:00,5.26263,5.26345,5.26066,5.26126,183000000.0
2007-09-27 12:30:00,5.26155,5.26256,5.2586,5.26051,195000000.0
2007-09-27 12:45:00,5.26005,5.26273,5.25998,5.26192,193000000.0
2007-09-27 13:00:00,5.26012,5.26292,5.25693,5.25899,237000000.0
2007-09-27 13:15:00,5.25981,5.26049,5.25296,5.25481,203000000.0
2007-09-27 13:30:00,5.25518,5.25806,5.25432,5.25684,175000000.0
2007-09-27 13:45:00,5.25657,5.25716,5.25238,5.25438,181000000.0
2007-09-27 14:00:00,5.25515,5.25564,5.25108,5.25228,188000000.0
2007-09-27 14:15:00,5.25096,5.25295,5.24763,5.25054,193000000.0
2007-09-27 14:30:00,5.25133,5.25534,5.24922,5.25289,200000000.0
2007-09-27 14:45:00,5.25247,5.25597,5.25199,5.25455,187000000.0
2007-09-27 15:00:00,5.25593,5.25621,5.25171,5.25316,205000000.0
2007-09-27 15:15:00,5.25255,5.25656,5.25227,5.25501,198000000.0
2007-09-27 15:30:00,5.25507,5.25714,5.25402,5.25616,182000000.0
2007-09-27 15:45:00,5.25704,5.25778,5.253,5.25409,230000000.0
2007-09-27 16:00:00,5.25403,5.26052,5.25181,5.25859,195000000.0
2007-09-27 16:15:00,5.25769,5.26312,5.25694,5.26252,182000000.0
2007-09-27 16:30:00,5.26298,5.26476,5.26085,5.26249,217000000.0
2007-09-27 16:45:00,5.26139,5.26623,5.2607,5.26166,177000000.0
2007-09-27 17:00:00,5.26143,5.26314,5.25873,5.26231,192000000.0
2007-09-27 17:15:00,5.26216,5.26515,5.26002,5.26386,188000000.0
2007-09-27 17:30:00,5.26448,5.26646,5.26217,5.26566,203000000.0
2007-09-27 17:45:00,5.26672,5.26978,5.26512,5.26803,212000000.0
2007-09-27 18:00:00,5.26602,5.26734,5.26133,5.26337,203000000.0
2007-09-27 18:15:00,5.26325,5.26671,5.26144,5.26598,191000000.0
2007-09-27 18:30:00,5.26609,5.26623,5.26228,5.26565,208000000.0
2007-09-27 18:45:00,5.26598,5.26616,5.26332,5.26408,200000000.0
2007-09-27 19:00:00,5.26443,5.26453,5.26016,5.26163,214000000.0
2007-09-27 19:15:00,5.26112,5.26273,5.25983,5.26271,195000000.0
2007-09-27 19:30:00,5.26142,5.26449,5.26142,5.26273,199000000.0
2007-09-27 19:45:00,5.26331,5.26457,5.26133,5.2639,209000000.0
2007-09-27 20:00:00,5.26276,5.26428,5.2606,5.26237,198000000.0
2007-09-27 20:15:00,5.26217,5.26342,5.26021,5.26077,192000000.0
2007-09-27 20:30:00,5.26012,5.26315,5.26012,5.26102,218000000.0
2007-09-27 20:45:00,5.26175,5.26276,5.25797,5.25963,194000000.0
2007-09-27 21:00:00,5.25949,5.26379,5.25931,5.26343,200000000.0
2007-09-27 21:15:00,5.26404,5.26548,5.26231,5.26416,178000000.0
2007-09-27 21:30:00,5.26443,5.26521,5.26267,5.26431,212000000.0
2007-09-27 21:45:00,5.26375,5.26571,5.26317,5.26367,196000000.0
2007-09-27 22:00:00,5.26342,5.26483,5.26243,5.26347,210000000.0
2007-09-27 22:15:00,5.26342,5.26476,5.26196,5.26298,201000000.0
2007-09-27 22:30:00,5.26369,5.2643,5.26204,5.26399,179000000.0
2007-09-27 22:45:00,5.2626,5.26347,5.26106,5.26111,202000000.0
2007-09-27 23:00:00,5.26216,5.26255,5.25663,5.25942,194000000.0
2007-09-27 23:15:00,5.25847,5.26348,5.25772,5.2617,195000000.0
2007-09-27 23:30:00,5.26211,5.26442,5.26081,5.26239,214000000.0
2007-09-27 23:45:00,5.26286,5.26456,5.26189,5.26432,219000000.0
2007-09-28 00:00:00,5.26394,5.26478,5.26287,5.26418,195000000.0
2007-09-28 00:15:00,5.26408,5.26473,5.26089,5.26089,191000000.0
2007-09-28 00:30:00,5.26205,5.26317,5.26023,5.26217,205000000.0
2007-09-28 00:45:00,5.26145,5.26297,5.25998,5.26241,189000000.0
2007-09-28 01:00:00,5.26319,5.26319,5.26051,5.26181,188000000.0
2007-09-28 01:15:00,5.2624,5.2635,5.26015,5.26168,192000000.0
2007-09-28 01:30:00,5.26092,5.26231,5.26001,5.26056,211000000.0
2007-09-28 01:45:00,5.26078,5.26137,5.25918,5.26021,196000000.0
2007-09-28 02:00:00,5.26025,5.26122,5.25935,5.25944,216000000.0
2007-09-28 02:15:00,5.26005,5.2623,5.25885,5.26164,203000000.0
2007-09-28 02:30:00,5.26098,5.26269,5.26068,5.26129,204000000.0
2007-09-28 02:45:00,5.26169,5.26224,5.25752,5.25786,200000000.0
2007-09-28 03:00:00,5.25784,5.2583,5.25184,5.25249,215000000.0
2007-09-28 03:15:00,5.25169,5.2575,5.25169,5.25639,183000000.0
2007-09-28 03:30:00,5.25714,5.26059,5.25693,5.25888,210000000.0
2007-09-28 03:45:00,5.25878,5.25988,5.25643,5.25983,190000000.0
2007-09-28 04:00:00,5.25979,5.26094,5.25768,5.25896,213000000.0
2007-09-28 04:15:00,5.25887,5.26017,5.25662,5.25662,172000000.0
2007-09-28 04:30:00,5.25811,5.25901,5.255,5.25901,184000000.0
2007-09-28 04:45:00,5.25881,5.25953,5.25726,5.25828,199000000.0
2007-09-28 05:00:00,5.25732,5.25954,5.2563,5.25658,193000000.0
2007-09-28 05:15:00,5.25751,5.25882,5.25597,5.25746,212000000.0
2007-09-28 05:30:00,5.25746,5.25798,5.25598,5.25667,215000000.0
2007-09-28 05:45:00,5.2569,5.25744,5.25441,5.25718,209000000.0
2007-09-28 06:00:00,5.25556,5.25763,5.2555,5.25729,231000000.0
2007-09-28 06:15:00,5.25712,5.25882,5.25568,5.25809,208000000.0
2007-09-28 06:30:00,5.25888,5.26127,5.25773,5.25911,201000000.0
2007-09-28 06:45:00,5.25886,5.26044,5.25775,5.25987,189000000.0
2007-09-28 07:00:00,5.2585,5.26099,5.2585,5.259,199000000.0
2007-09-28 07:15:00,5.25916,5.25967,5.2569,5.25709,234000000.0
2007-09-28 07:30:00,5.2578,5.25986,5.25698,5.2594,179000000.0
2007-09-28 07:45:00,5.25952,5.26057,5.25589,5.25736,188000000.0
2007-09-28 08:00:00,5.2583,5.25864,5.25577,5.25839,196000000.0
2007-09-28 08:15:00,5.25673,5.25998,5.25614,5.25614,179000000.0
2007-09-28 08:30:00,5.25771,5.25771,5.25284,5.25531,176000000.0
2007-09-28 08:45:00,5.25586,5.25832,5.25399,5.25635,227000000.0
2007-09-28 09:00:00,5.25529,5.25872,5.25484,5.25872,195000000.0
2007-09-28 09:15:00,5.25887,5.25945,5.25294,5.25404,214000000.0
2007-09-28 09:30:00,5.25193,5.25527,5.25097,5.25197,228000000.0
2007-09-28 09:45:00,5.25209,5.25703,5.25004,5.25586,218000000.0
2007-09-28 10:00:00,5.25661,5.2576,5.25502,5.25723,195000000.0
2007-09-28 10:15:00,5.25678,5.25789,5.2545,5.25615,194000000.0
2007-09-28 10:30:00,5.25619,5.2567,5.25236,5.25413,191000000.0
2007-09-28 10:45:00,5.25252,5.25445,5.24999,5.25029,176000000.0
2007-09-28 11:00:00,5.25167,5.25295,5.24881,5.25035,199000000.0
2007-09-28 11:15:00,5.25025,5.25248,5.24952,5.25109,203000000.0
2007-09-28 11:30:00,5.25051,5.25248,5.24865,5.25107,198000000.0
2007-09-28 11:45:00,5.25123,5.25193,5.24908,5.25166,182000000.0
2007-09-28 12:00:00,5.25192,5.25357,5.24859,5.25216,187000000.0
2007-09-28 12:15:00,5.25302,5.25302,5.24571,5.24946,183000000.0
2007-09-28 12:30:00,5.24959,5.2508,5.2465,5.24771,195000000.0
2007-09-28 12:45:00,5.24727,5.25041,5.24621,5.24904,193000000.0
2007-09-28 13:00:00,5.24909,5.24956,5.24548,5.24833,237000000.0
2007-09-28 13:15:00,5.24704,5.25151,5.24556,5.24893,203000000.0
2007-09-28 13:30:00,5.24873,5.24899,5.24281,5.2453,175000000.0
2007-09-28 13:45:00,5.24583,5.24852,5.24397,5.24805,181000000.0
2007-09-28 14:00:00,5.24797,5.2521,5.24727,5.25025,188000000.0
2007-09-28 14:15:00,5.2514,5.2518,5.24679,5.24818,193000000.0
2007-09-28 14:30:00,5.24834,5.25288,5.24708,5.24798,200000000.0
2007-09-28 14:45:00,5.24721,5.24902,5.23998,5.24319,187000000.0
2007-09-28 15:00:00,5.2437,5.24665,5.24105,5.24537,205000000.0
2007-09-28 15:15:00,5.2451,5.24579,5.24089,5.24177,198000000.0
2007-09-28 15:30:00,5.24183,5.24702,5.23982,5.24565,182000000.0
2007-09-28 15:45:00,5.24586,5.2462,5.24079,5.24276,230000000.0
2007-09-28 16:00:00,5.24314,5.24372,5.23679,5.24069,195000000.0
2007-09-28 16:15:00,5.23893,5.24276,5.23893,5.24027,182000000.0
2007-09-28 16:30:00,5.24131,5.24136,5.23429,5.23726,217000000.0
2007-09-28 16:45:00,5.23763,5.23809,5.23072,5.23382,177000000.0
2007-09-28 17:00:00,5.23603,5.23673,5.23178,5.23251,192000000.0
2007-09-28 17:15:00,5.23317,5.23411,5.22972,5.23182,188000000.0
2007-09-28 17:30:00,5.23064,5.23551,5.23035,5.23466,203000000.0
2007-09-28 17:45:00,5.23478,5.23745,5.23156,5.23652,212000000.0
2007-09-28 18:00:00,5.23644,5.23655,5.229,5.22951,203000000.0
2007-09-28 18:15:00,5.23076,5.23112,5.22757,5.22757,191000000.0
2007-09-28 18:30:00,5.22789,5.23135,5.22707,5.22925,208000000.0
2007-09-28 18:45:00,5.22904,5.23192,5.22839,5.23062,200000000.0
2007-09-28 19:00:00,5.23138,5.23153,5.22712,5.22818,214000000.0
2007-09-28 19:15:00,5.22834,5.22857,5.22511,5.22613,195000000.0
2007-09-28 19:30:00,5.2265,5.22709,5.21823,5.21972,199000000.0
2007-09-28 19:45:00,5.22012,5.22281,5.21882,5.22048,209000000.0
2007-09-28 20:00:00,5.22074,5.22191,5.21922,5.21963,198000000.0
2007-09-28 20:15:00,5.22103,5.22163,5.21509,5.21677,192000000.0
2007-09-28 20:30:00,5.21701,5.21818,5.21602,5.21603,218000000.0
2007-09-28 20:45:00,5.21724,5.21878,5.21533,5.21698,194000000.0
2007-09-28 21:00:00,5.21766,5.22125,5.21679,5.22007,200000000.0
2007-09-28 21:15:00,5.22088,5.22128,5.21873,5.21883,178000000.0
2007-09-28 21:30:00,5.22001,5.22167,5.21899,5.22136,212000000.0
2007-09-28 21:45:00,5.2217,5.22277,5.22011,5.22205,196000000.0
2007-09-28 22:00:00,5.2214,5.22187,5.21882,5.2197,210000000.0
2007-09-28 22:15:00,5.22111,5.22184,5.21915,5.22099,201000000.0
2007-09-28 22:30:00,5.21986,5.22138,5.21923,5.22002,179000000.0
2007-09-28 22:45:00,5.21975,5.22029,5.21664,5.21887,202000000.0
2007-10-01 02:00:00,5.21741,5.21834,5.21589,5.21665,196000000.0
2007-10-01 02:15:00,5.21578,5.21823,5.21578,5.21637,211000000.0
2007-10-01 02:30:00,5.21699,5.21738,5.2147,5.21654,192000000.0
2007-10-01 02:45:00,5.21696,5.2183,5.21587,5.21732,188000000.0
2007-10-01 03:00:00,5.21651,5.21893,5.21614,5.2168,189000000.0
2007-10-01 03:15:00,5.21729,5.21729,5.21483,5.21631,205000000.0
2007-10-01 03:30:00,5.21606,5.21754,5.21477,5.21754,191000000.0
2007-10-01 03:45:00,5.21671,5.21919,5.21583,5.21784,195000000.0
2007-10-01 04:00:00,5.21915,5.22034,5.21734,5.21841,219000000.0
2007-10-01 04:15:00,5.22003,5.22099,5.2182,5.22032,214000000.0
2007-10-01 04:30:00,5.22032,5.22196,5.21942,5.22152,195000000.0
2007-10-01 04:45:00,5.2214,5.22237,5.21981,5.21985,194000000.0
2007-10-01 05:00:00,5.21946,5.22137,5.21878,5.22016,202000000.0
2007-10-01 05:15:00,5.21952,5.22089,5.21763,5.21763,179000000.0
2007-10-01 05:30:00,5.21896,5.2218,5.21722,5.21834,201000000.0
2007-10-01 05:45:00,5.21923,5.22043,5.21774,5.21958,210000000.0
2007-10-01 06:00:00,5.21943,5.22002,5.21766,5.21779,196000000.0
2007-10-01 06:15:00,5.21847,5.21995,5.2153,5.21611,212000000.0
2007-10-01 06:30:00,5.21632,5.22099,5.21521,5.22033,178000000.0
2007-10-01 06:45:00,5.22075,5.22109,5.21847,5.22062,200000000.0
2007-10-01 07:00:00,5.2199,5.22153,5.2181,5.21977,194000000.0
2007-10-01 07:15:00,5.22016,5.22182,5.21848,5.22163,218000000.0
2007-10-01 07:30:00,5.22153,5.22243,5.21991,5.22151,192000000.0
2007-10-01 07:45:00,5.22249,5.22289,5.22031,5.22285,198000000.0
2007-10-01 08:00:00,5.22256,5.22514,5.22113,5.22415,209000000.0
2007-10-01 08:15:00,5.22366,5.225,5.22186,5.22244,199000000.0
2007-10-01 08:30:00,5.22204,5.22542,5.22199,5.22301,195000000.0
2007-10-01 08:45:00,5.22463,5.22491,5.22089,5.22276,214000000.0
2007-10-01 09:00:00,5.22318,5.23034,5.22232,5.22917,200000000.0
2007-10-01 09:15:00,5.23013,5.23277,5.22567,5.23109,208000000.0
2007-10-01 09:30:00,5.23184,5.2341,5.23042,5.23129,191000000.0
2007-10-01 09:45:00,5.23235,5.23655,5.22921,5.23596,203000000.0
2007-10-01 10:00:00,5.23567,5.23702,5.23381,5.23581,212000000.0
2007-10-01 10:15:00,5.23576,5.23725,5.2343,5.23673,203000000.0
2007-10-01 10:30:00,5.23623,5.23721,5.23378,5.23525,188000000.0
2007-10-01 10:45:00,5.23459,5.23628,5.23107,5.23158,192000000.0
2007-10-01 11:00:00,5.23186,5.23291,5.2276,5.22985,177000000.0
2007-10-01 11:15:00,5.23039,5.23182,5.22898,5.23182,217000000.0
2007-10-01 11:30:00,5.23087,5.23205,5.22766,5.22893,182000000.0
2007-10-01 11:45:00,5.22934,5.22964,5.22599,5.22792,195000000.0
2007-10-01 12:00:00,5.22801,5.23123,5.22685,5.23062,230000000.0
2007-10-01 12:15:00,5.23035,5.23187,5.22956,5.23156,182000000.0
2007-10-01 12:30:00,5.23178,5.23286,5.22808,5.22974,198000000.0
2007-10-01 12:45:00,5.22925,5.23267,5.22839,5.23138,205000000.0
2007-10-01 13:00:00,5.23212,5.23238,5.22939,5.23077,187000000.0
2007-10-01 13:15:00,5.23085,5.23661,5.23037,5.23508,200000000.0
2007-10-01 13:30:00,5.23494,5.23556,5.23231,5.23287,193000000.0
2007-10-01 13:45:00,5.23408,5.23977,5.23323,5.23627,188000000.0
2007-10-01 14:00:00,5.2368,5.2378,5.23134,5.23142,181000000.0
2007-10-01 14:15:00,5.23174,5.23577,5.23174,5.23508,175000000.0
2007-10-01 14:30:00,5.23519,5.23681,5.2325,5.23639,203000000.0
2007-10-01 14:45:00,5.23659,5.2377,5.23368,5.2361,237000000.0
2007-10-01 15:00:00,5.23692,5.23762,5.2348,5.23589,193000000.0
2007-10-01 15:15:00,5.23585,5.23692,5.23276,5.23424,195000000.0
2007-10-01 15:30:00,5.23399,5.23478,5.2308,5.23214,183000000.0
2007-10-01 15:45:00,5.2318,5.23716,5.23153,5.23716,187000000.0
2007-10-01 16:00:00,5.23764,5.23764,5.22892,5.23135,182000000.0
2007-10-01 16:15:00,5.23091,5.23669,5.23052,5.23605,198000000.0
2007-10-01 16:30:00,5.23595,5.23599,5.23207,5.23207,203000000.0
2007-10-01 16:45:00,5.23219,5.23441,5.22708,5.22808,199000000.0
2007-10-01 17:00:00,5.22861,5.23112,5.22641,5.23044,176000000.0
2007-10-01 17:15:00,5.23042,5.23132,5.22775,5.23101,191000000.0
2007-10-01 17:30:00,5.23181,5.23414,5.22967,5.23238,194000000.0
2007-10-01 17:45:00,5.23181,5.23448,5.23127,5.23325,195000000.0
2007-10-01 18:00:00,5.23457,5.23631,5.23323,5.23427,218000000.0
2007-10-01 18:15:00,5.23454,5.23555,5.23269,5.23457,228000000.0
2007-10-01 18:30:00,5.23408,5.23519,5.23179,5.23331,214000000.0
2007-10-01 18:45:00,5.23279,5.23469,5.23151,5.23349,195000000.0
2007-10-01 19:00:00,5.23323,5.23373,5.23141,5.2327,227000000.0
2007-10-01 19:15:00,5.2326,5.23312,5.22879,5.23063,176000000.0
2007-10-01 19:30:00,5.23079,5.23079,5.22777,5.23047,179000000.0
2007-10-01 19:45:00,5.23048,5.23104,5.22704,5.22818,196000000.0
2007-10-01 20:00:00,5.22811,5.23234,5.22665,5.23131,188000000.0
2007-10-01 20:15:00,5.23189,5.23214,5.22915,5.22926,179000000.0
2007-10-01 20:30:00,5.22995,5.2312,5.22883,5.23025,234000000.0
2007-10-01 20:45:00,5.23023,5.23139,5.2273,5.2296,199000000.0
2007-10-01 21:00:00,5.22889,5.23203,5.22818,5.23089,189000000.0
2007-10-01 21:15:00,5.23055,5.23144,5.22872,5.23056,201000000.0
2007-10-01 21:30:00,5.22982,5.23215,5.22922,5.23155,208000000.0
2007-10-01 21:45:00,5.23207,5.23269,5.22956,5.23138,231000000.0
2007-10-01 22:00:00,5.23076,5.2345,5.22962,5.23325,209000000.0
2007-10-01 22:15:00,5.23394,5.23466,5.23188,5.23265,215000000.0
2007-10-01 22:30:00,5.2331,5.23403,5.23126,5.23257,212000000.0
2007-10-01 22:45:00,5.23252,5.2332,5.23046,5.23222,193000000.0
2007-10-01 23:00:00,5.23169,5.23317,5.22987,5.2322,199000000.0
2007-10-01 23:15:00,5.23162,5.2323,5.23032,5.231,184000000.0
2007-10-01 23:30:00,5.2307,5.2328,5.23056,5.232,172000000.0
2007-10-01 23:45:00,5.2322,5.23226,5.23029,5.23145,213000000.0
2007-10-02 00:00:00,5.23081,5.23313,5.23038,5.23136,190000000.0
2007-10-02 00:15:00,5.23127,5.23232,5.2297,5.23026,210000000.0
2007-10-02 00:30:00,5.23073,5.23163,5.2298,5.23073,183000000.0
2007-10-02 00:45:00,5.23098,5.23148,5.22962,5.22987,215000000.0
2007-10-02 01:00:00,5.23064,5.2313,5.22917,5.23024,200000000.0
2007-10-02 01:15:00,5.23046,5.23147,5.22897,5.23089,204000000.0
2007-10-02 01:30:00,5.23081,5.23192,5.22962,5.23128,203000000.0
2007-10-02 01:45:00,5.23065,5.23182,5.22946,5.23092,216000000.0
2007-10-02 02:00:00,5.23055,5.2316,5.22975,5.23091,196000000.0
2007-10-02 02:15:00,5.23047,5.23194,5.22887,5.22932,211000000.0
2007-10-02 02:30:00,5.23067,5.23146,5.22935,5.23068,192000000.0
2007-10-02 02:45:00,5.23082,5.23174,5.22915,5.23094,188000000.0
2007-10-02 03:00:00,5.23033,5.23369,5.23009,5.23345,189000000.0
2007-10-02 03:15:00,5.23246,5.2349,5.23246,5.23428,205000000.0
2007-10-02 03:30:00,5.23431,5.23431,5.23211,5.23326,191000000.0
2007-10-02 03:45:00,5.23332,5.23463,5.23246,5.23431,195000000.0
2007-10-02 04:00:00,5.23413,5.23437,5.23235,5.23341,219000000.0
2007-10-02 04:15:00,5.23305,5.2346,5.23246,5.23378,214000000.0
2007-10-02 04:30:00,5.23351,5.23468,5.23252,5.23411,195000000.0
2007-10-02 04:45:00,5.23245,5.2348,5.23243,5.23344,194000000.0
2007-10-02 05:00:00,5.23341,5.23706,5.23279,5.23566,202000000.0
2007-10-02 05:15:00,5.23613,5.23728,5.23498,5.2356,179000000.0
2007-10-02 05:30:00,5.23597,5.2372,5.23466,5.2366,201000000.0
2007-10-02 05:45:00,5.23583,5.23759,5.23483,5.23723,210000000.0
2007-10-02 06:00:00,5.23677,5.23809,5.23608,5.23736,196000000.0
2007-10-02 06:15:00,5.23768,5.23877,5.23611,5.23806,212000000.0
2007-10-02 06:30:00,5.23832,5.2386,5.23383,5.23546,178000000.0
2007-10-02 06:45:00,5.23427,5.23726,5.23427,5.23659,200000000.0
2007-10-02 07:00:00,5.23546,5.23734,5.23336,5.23564,194000000.0
2007-10-02 07:15:00,5.23556,5.23681,5.23267,5.23418,218000000.0
2007-10-02 07:30:00,5.23505,5.23819,5.2336,5.23777,192000000.0
2007-10-02 07:45:00,5.23804,5.23972,5.23608,5.2375,198000000.0
2007-10-02 08:00:00,5.23732,5.24276,5.23585,5.24189,209000000.0
2007-10-02 08:15:00,5.24125,5.24329,5.2395,5.24329,199000000.0
2007-10-02 08:30:00,5.24326,5.24415,5.23976,5.24069,195000000.0
2007-10-02 08:45:00,5.24092,5.24668,5.24039,5.24572,214000000.0
2007-10-02 09:00:00,5.24618,5.24913,5.24496,5.24858,200000000.0
2007-10-02 09:15:00,5.2476,5.24952,5.2456,5.24822,208000000.0
2007-10-02 09:30:00,5.24856,5.25029,5.24578,5.24719,191000000.0
2007-10-02 09:45:00,5.24835,5.25135,5.24649,5.25046,203000000.0
2007-10-02 10:00:00,5.25151,5.25191,5.24747,5.24816,212000000.0
2007-10-02 10:15:00,5.24816,5.24884,5.24134,5.24324,203000000.0
2007-10-02 10:30:00,5.2449,5.24522,5.24205,5.24369,188000000.0
2007-10-02 10:45:00,5.24305,5.24551,5.24222,5.24393,192000000.0
2007-10-02 11:00:00,5.24429,5.2527,5.24286,5.25174,177000000.0
2007-10-02 11:15:00,5.2516,5.25245,5.24852,5.24973,217000000.0
2007-10-02 11:30:00,5.25072,5.25153,5.24801,5.24934,182000000.0
2007-10-02 11:45:00,5.25078,5.2532,5.24926,5.25123,195000000.0
2007-10-02 12:00:00,5.25207,5.25436,5.25085,5.25333,230000000.0
2007-10-02 12:15:00,5.2526,5.25397,5.25116,5.25393,182000000.0
2007-10-02 12:30:00,5.25429,5.25774,5.25324,5.25684,198000000.0
2007-10-02 12:45:00,5.25631,5.26144,5.25381,5.26113,205000000.0
2007-10-02 13:00:00,5.2614,5.26305,5.25821,5.26139,187000000.0
2007-10-02 13:15:00,5.26031,5.26621,5.26031,5.26381,200000000.0
2007-10-02 13:30:00,5.26458,5.26458,5.25874,5.26006,193000000.0
2007-10-02 13:45:00,5.2597,5.26284,5.25921,5.26094,188000000.0
2007-10-02 14:00:00,5.26085,5.26141,5.25488,5.25676,181000000.0
2007-10-02 14:15:00,5.25716,5.25956,5.2553,5.25754,175000000.0
2007-10-02 14:30:00,5.25774,5.26038,5.25666,5.25876,203000000.0
2007-10-02 14:45:00,5.26022,5.263,5.25949,5.26025,237000000.0
2007-10-02 15:00:00,5.26071,5.26147,5.25684,5.25825,193000000.0
2007-10-02 15:15:00,5.25673,5.26077,5.25562,5.25899,195000000.0
2007-10-02 15:30:00,5.25968,5.25989,5.25565,5.25771,183000000.0
2007-10-02 15:45:00,5.25663,5.25822,5.25143,5.25276,187000000.0
2007-10-02 16:00:00,5.25135,5.26161,5.25057,5.26067,182000000.0
2007-10-02 16:15:00,5.25974,5.26149,5.25792,5.25866,198000000.0
2007-10-02 16:30:00,5.26023,5.26235,5.25651,5.26161,203000000.0
2007-10-02 16:45:00,5.26081,5.26541,5.25902,5.26052,199000000.0
2007-10-02 17:00:00,5.26093,5.2616,5.25641,5.25731,176000000.0
2007-10-02 17:15:00,5.25809,5.2598,5.25632,5.25876,191000000.0
2007-10-02 17:30:00,5.2605,5.26053,5.25564,5.2578,194000000.0
2007-10-02 17:45:00,5.25783,5.25881,5.25626,5.25768,195000000.0
2007-10-02 18:00:00,5.25697,5.25892,5.25611,5.25892,218000000.0
2007-10-02 18:15:00,5.25798,5.25889,5.25612,5.25801,228000000.0
2007-10-02 18:30:00,5.25802,5.26028,5.25639,5.25895,214000000.0
2007-10-02 18:45:00,5.25826,5.26021,5.25659,5.25994,195000000.0
2007-10-02 19:00:00,5.25856,5.26216,5.25856,5.26165,227000000.0
2007-10-02 19:15:00,5.26188,5.2624,5.26006,5.26124,176000000.0
2007-10-02 19:30:00,5.26151,5.26189,5.25979,5.26106,179000000.0
2007-10-02 19:45:00,5.26144,5.26162,5.25751,5.25931,196000000.0
2007-10-02 20:00:00,5.25916,5.26092,5.25831,5.26048,188000000.0
2007-10-02 20:15:00,5.26062,5.26089,5.25823,5.26087,179000000.0
2007-10-02 20:30:00,5.26044,5.26162,5.25896,5.26018,234000000.0
2007-10-02 20:45:00,5.25969,5.26058,5.25792,5.25948,199000000.0
2007-10-02 21:00:00,5.26019,5.26065,5.25789,5.25932,189000000.0
2007-10-02 21:15:00,5.25989,5.25989,5.25788,5.25805,201000000.0
2007-10-02 21:30:00,5.26,5.2605,5.25853,5.25955,208000000.0
2007-10-02 21:45:00,5.26019,5.26131,5.25842,5.26105,231000000.0
2007-10-02 22:00:00,5.26138,5.26203,5.25947,5.26137,209000000.0
2007-10-02 22:15:00,5.26082,5.26261,5.25994,5.26183,215000000.0
2007-10-02 22:30:00,5.26187,5.26236,5.25987,5.2614,212000000.0
2007-10-02 22:45:00,5.26085,5.26181,5.25875,5.26063,193000000.0
2007-10-02 23:00:00,5.26081,5.26101,5.25925,5.26049,199000000.0
2007-10-02 23:15:00,5.26045,5.26137,5.25902,5.26073,184000000.0
2007-10-02 23:30:00,5.26091,5.26252,5.25972,5.26164,172000000.0
2007-10-02 23:45:00,5.2612,5.26252,5.25985,5.26234,213000000.0
2007-10-03 00:00:00,5.26145,5.26255,5.25959,5.26208,190000000.0
2007-10-03 00:15:00,5.26176,5.26327,5.26022,5.26192,210000000.0
2007-10-03 00:30:00,5.26215,5.26305,5.26105,5.26147,183000000.0
2007-10-03 00:45:00,5.26065,5.26209,5.25992,5.2607,215000000.0
2007-10-03 01:00:00,5.26068,5.26144,5.25925,5.25978,200000000.0
2007-10-03 01:15:00,5.26013,5.26059,5.25841,5.25884,204000000.0
2007-10-03 01:30:00,5.25824,5.26072,5.25806,5.26072,203000000.0
2007-10-03 01:45:00,5.25931,5.26127,5.25931,5.26007,216000000.0
2007-10-03 02:00:00,5.2601,5.26018,5.25754,5.25796,196000000.0
2007-10-03 02:15:00,5.25776,5.25975,5.25746,5.25843,211000000.0
2007-10-03 02:30:00,5.2595,5.25982,5.25762,5.25848,192000000.0
2007-10-03 02:45:00,5.2593,5.26138,5.25838,5.25924,188000000.0
2007-10-03 03:00:00,5.25914,5.26007,5.25787,5.25873,189000000.0
2007-10-03 03:15:00,5.25878,5.26004,5.25386,5.25391,205000000.0
2007-10-03 03:30:00,5.25492,5.25492,5.25176,5.25286,191000000.0
2007-10-03 03:45:00,5.25267,5.25353,5.25068,5.25068,195000000.0
2007-10-03 04:00:00,5.25087,5.25341,5.24957,5.25234,219000000.0
2007-10-03 04:15:00,5.25206,5.25312,5.25068,5.25154,214000000.0
2007-10-03 04:30:00,5.2515,5.25218,5.2491,5.25011,195000000.0
2007-10-03 04:45:00,5.25064,5.25334,5.24953,5.25312,194000000.0
2007-10-03 05:00:00,5.25309,5.25367,5.25152,5.2519,202000000.0
2007-10-03 05:15:00,5.25255,5.25287,5.2508,5.25183,179000000.0
2007-10-03 05:30:00,5.25245,5.25291,5.25071,5.25216,201000000.0
2007-10-03 05:45:00,5.25249,5.25292,5.24993,5.24993,210000000.0
2007-10-03 06:00:00,5.25105,5.25242,5.25039,5.25048,196000000.0
2007-10-03 06:15:00,5.25132,5.25321,5.25105,5.2521,212000000.0
2007-10-03 06:30:00,5.25231,5.25518,5.25183,5.25437,178000000.0
2007-10-03 06:45:00,5.25294,5.25526,5.25281,5.25359,200000000.0
2007-10-03 07:00:00,5.25418,5.25481,5.25251,5.25383,194000000.0
2007-10-03 07:15:00,5.25398,5.25768,5.25357,5.25644,218000000.0
2007-10-03 07:30:00,5.25627,5.25911,5.25507,5.25772,192000000.0
2007-10-03 07:45:00,5.25814,5.25945,5.2558,5.25721,198000000.0
2007-10-03 08:00:00,5.25645,5.25708,5.25309,5.25309,209000000.0
2007-10-03 08:15:00,5.25359,5.25678,5.25102,5.25345,199000000.0
2007-10-03 08:30:00,5.25288,5.25448,5.25075,5.25161,195000000.0
2007-10-03 08:45:00,5.25197,5.25494,5.24985,5.25091,214000000.0
2007-10-03 09:00:00,5.25198,5.25278,5.24767,5.25172,200000000.0
2007-10-03 09:15:00,5.25267,5.25306,5.24873,5.25148,208000000.0
2007-10-03 09:30:00,5.25238,5.25279,5.2483,5.25107,191000000.0
2007-10-03 09:45:00,5.25143,5.25328,5.25055,5.25193,203000000.0
2007-10-03 10:00:00,5.25308,5.25326,5.24775,5.24933,212000000.0
2007-10-03 10:15:00,5.25065,5.25162,5.24831,5.25014,203000000.0
2007-10-03 10:30:00,5.25008,5.25324,5.24902,5.25324,188000000.0
2007-10-03 10:45:00,5.25237,5.25825,5.25207,5.25676,192000000.0
2007-10-03 11:00:00,5.25482,5.25707,5.25281,5.25315,177000000.0
2007-10-03 11:15:00,5.25381,5.25577,5.25202,5.25395,217000000.0
2007-10-03 11:30:00,5.25351,5.25411,5.24842,5.2501,182000000.0
2007-10-03 11:45:00,5.24959,5.25168,5.2481,5.24967,195000000.0
2007-10-03 12:00:00,5.25075,5.25291,5.24896,5.24935,230000000.0
2007-10-03 12:15:00,5.25084,5.25131,5.24779,5.24921,182000000.0
2007-10-03 12:30:00,5.2488,5.25362,5.24836,5.25344,198000000.0
2007-10-03 12:45:00,5.25387,5.25425,5.24871,5.24897,205000000.0
2007-10-03 13:00:00,5.2504,5.2526,5.24896,5.25031,187000000.0
2007-10-03 13:15:00,5.24963,5.25207,5.24927,5.2517,200000000.0
2007-10-03 13:30:00,5.25238,5.25271,5.24475,5.24679,193000000.0
2007-10-03 13:45:00,5.24644,5.24684,5.24304,5.24386,188000000.0
2007-10-03 14:00:00,5.2445,5.24622,5.24237,5.24535,181000000.0
2007-10-03 14:15:00,5.24662,5.24852,5.24474,5.24706,175000000.0
2007-10-03 14:30:00,5.24655,5.24934,5.24532,5.24934,203000000.0
2007-10-03 14:45:00,5.24938,5.2503,5.24637,5.24835,237000000.0
2007-10-03 15:00:00,5.24817,5.24983,5.24694,5.24823,193000000.0
2007-10-03 15:15:00,5.2483,5.25244,5.24709,5.25166,195000000.0
2007-10-03 15:30:00,5.25043,5.25228,5.24804,5.25156,183000000.0
2007-10-03 15:45:00,5.25144,5.25149,5.2478,5.24861,187000000.0
2007-10-03 16:00:00,5.2504,5.25675,5.24996,5.25347,182000000.0
2007-10-03 16:15:00,5.25301,5.25857,5.25301,5.25618,198000000.0
2007-10-03 16:30:00,5.25735,5.26416,5.2558,5.26237,203000000.0
2007-10-03 16:45:00,5.26147,5.26526,5.26102,5.26351,199000000.0
2007-10-03 17:00:00,5.26303,5.26378,5.26003,5.26153,176000000.0
2007-10-03 17:15:00,5.26107,5.26665,5.25962,5.26506,191000000.0
2007-10-03 17:30:00,5.26609,5.26831,5.26034,5.26713,194000000.0
2007-10-03 17:45:00,5.26659,5.26905,5.26495,5.26844,195000000.0
2007-10-03 18:00:00,5.26713,5.27445,5.26676,5.27422,218000000.0
2007-10-03 18:15:00,5.27395,5.2766,5.27156,5.27253,228000000.0
2007-10-03 18:30:00,5.2725,5.27611,5.27017,5.27323,214000000.0
2007-10-03 18:45:00,5.27476,5.27612,5.2714,5.27264,195000000.0
2007-10-03 19:00:00,5.27298,5.27531,5.27238,5.27342,227000000.0
2007-10-03 19:15:00,5.27264,5.27489,5.272,5.27303,176000000.0
2007-10-03 19:30:00,5.27344,5.2742,5.27152,5.27317,179000000.0
2007-10-03 19:45:00,5.27356,5.2747,5.27206,5.2737,196000000.0
2007-10-03 20:00:00,5.27278,5.27601,5.27213,5.27501,188000000.0
2007-10-03 20:15:00,5.27356,5.27668,5.27329,5.27576,179000000.0
2007-10-03 20:30:00,5.27507,5.27882,5.27468,5.27658,234000000.0
2007-10-03 20:45:00,5.27759,5.2792,5.27675,5.27764,199000000.0
2007-10-03 21:00:00,5.27668,5.27885,5.27655,5.27742,189000000.0
2007-10-03 21:15:00,5.27776,5.27978,5.2771,5.27833,201000000.0
2007-10-03 21:30:00,5.27827,5.28419,5.27777,5.28189,208000000.0
2007-10-03 21:45:00,5.2831,5.28498,5.28074,5.28369,231000000.0
2007-10-03 22:00:00,5.28502,5.28663,5.28347,5.2853,209000000.0
2007-10-03 22:15:00,5.28515,5.28626,5.28379,5.28513,215000000.0
2007-10-03 22:30:00,5.28511,5.28623,5.2831,5.28465,212000000.0
2007-10-03 22:45:00,5.28363,5.28455,5.28221,5.28408,193000000.0
2007-10-03 23:00:00,5.28302,5.28671,5.28302,5.28536,199000000.0
2007-10-03 23:15:00,5.28587,5.28649,5.28334,5.28434,184000000.0
2007-10-03 23:30:00,5.28463,5.28546,5.28209,5.28209,172000000.0
2007-10-03 23:45:00,5.28284,5.28436,5.28164,5.28329,213000000.0
2007-10-04 00:00:00,5.28344,5.28424,5.28019,5.2811,190000000.0
2007-10-04 00:15:00,5.28071,5.28485,5.28017,5.28353,210000000.0
2007-10-04 00:30:00,5.28276,5.28429,5.28169,5.28193,183000000.0
2007-10-04 00:45:00,5.28285,5.28417,5.28024,5.28024,215000000.0
2007-10-04 01:00:00,5.28171,5.28261,5.28045,5.2811,200000000.0
2007-10-04 01:15:00,5.28097,5.28335,5.28097,5.2822,204000000.0
2007-10-04 01:30:00,5.2815,5.28251,5.28039,5.28237,203000000.0
2007-10-04 01:45:00,5.28132,5.28267,5.27999,5.28037,216000000.0
2007-10-04 02:00:00,5.28159,5.28278,5.28005,5.28233,196000000.0
2007-10-04 02:15:00,5.28126,5.284,5.28126,5.2822,211000000.0
2007-10-04 02:30:00,5.28223,5.28389,5.28079,5.28189,192000000.0
2007-10-04 02:45:00,5.28165,5.28356,5.28091,5.28242,188000000.0
2007-10-04 03:00:00,5.28257,5.28371,5.2807,5.28296,189000000.0
2007-10-04 03:15:00,5.28115,5.28235,5.27864,5.27949,205000000.0
2007-10-04 03:30:00,5.28032,5.28122,5.27701,5.27853,191000000.0
2007-10-04 03:45:00,5.27844,5.27983,5.27644,5.27747,195000000.0
2007-10-04 04:00:00,5.27783,5.27853,5.27622,5.27732,219000000.0
2007-10-04 04:15:00,5.27735,5.27878,5.27634,5.27778,214000000.0
2007-10-04 04:30:00,5.27758,5.27933,5.27642,5.27764,195000000.0
2007-10-04 04:45:00,5.27861,5.27945,5.27712,5.27833,194000000.0
2007-10-04 05:00:00,5.27841,5.28005,5.27762,5.279,202000000.0
2007-10-04 05:15:00,5.28005,5.28194,5.27863,5.28162,179000000.0
2007-10-04 05:30:00,5.28234,5.28485,5.2811,5.28396,201000000.0
2007-10-04 05:45:00,5.28507,5.28669,5.28258,5.28323,210000000.0
2007-10-04 06:00:00,5.28301,5.28625,5.282,5.28502,196000000.0
2007-10-04 06:15:00,5.28535,5.28683,5.28356,5.28546,212000000.0
2007-10-04 06:30:00,5.28465,5.28812,5.28465,5.28624,178000000.0
2007-10-04 06:45:00,5.28545,5.28569,5.28073,5.28279,200000000.0
2007-10-04 07:00:00,5.28348,5.28446,5.28125,5.2824,194000000.0
2007-10-04 07:15:00,5.28341,5.28351,5.28133,5.28181,218000000.0
2007-10-04 07:30:00,5.28213,5.28578,5.27956,5.2845,192000000.0
2007-10-04 07:45:00,5.28586,5.28607,5.28195,5.2856,198000000.0
2007-10-04 08:00:00,5.2858,5.28833,5.28293,5.28382,209000000.0
2007-10-04 08:15:00,5.28497,5.28506,5.28113,5.28139,199000000.0
2007-10-04 08:30:00,5.28137,5.28375,5.28048,5.281,195000000.0
2007-10-04 08:45:00,5.28252,5.2833,5.27693,5.27808,214000000.0
2007-10-04 09:00:00,5.27768,5.282,5.2769,5.28041,200000000.0
2007-10-04 09:15:00,5.28059,5.28269,5.27931,5.28088,208000000.0
2007-10-04 09:30:00,5.281,5.28157,5.2791,5.28029,191000000.0
2007-10-04 09:45:00,5.28042,5.28107,5.27839,5.27956,203000000.0
2007-10-04 10:00:00,5.27951,5.28191,5.27779,5.28061,212000000.0
2007-10-04 10:15:00,5.27968,5.28154,5.27895,5.28008,203000000.0
2007-10-04 10:30:00,5.27995,5.28077,5.27659,5.27703,188000000.0
2007-10-04 10:45:00,5.27838,5.2787,5.27365,5.27471,192000000.0
2007-10-04 11:00:00,5.27519,5.27531,5.27145,5.27435,177000000.0
2007-10-04 11:15:00,5.275,5.27503,5.2693,5.27056,217000000.0
2007-10-04 11:30:00,5.27098,5.27134,5.26776,5.27042,182000000.0
2007-10-04 11:45:00,5.27041,5.27211,5.26853,5.2695,195000000.0
2007-10-04 12:00:00,5.26993,5.27068,5.26649,5.26889,230000000.0
2007-10-04 12:15:00,5.26818,5.2707,5.26776,5.27009,182000000.0
2007-10-04 12:30:00,5.2696,5.27149,5.26834,5.26987,198000000.0
2007-10-04 12:45:00,5.27018,5.27488,5.26881,5.27474,205000000.0
2007-10-04 13:00:00,5.2745,5.27875,5.27276,5.27743,187000000.0
2007-10-04 13:15:00,5.27809,5.27864,5.27519,5.27632,200000000.0
2007-10-04 13:30:00,5.27766,5.27787,5.27459,5.27728,193000000.0
2007-10-04 13:45:00,5.27575,5.27717,5.27357,5.27518,188000000.0
2007-10-04 14:00:00,5.27608,5.2773,5.27192,5.27631,181000000.0
2007-10-04 14:15:00,5.27678,5.27695,5.27288,5.27542,175000000.0
2007-10-04 14:30:00,5.27545,5.28575,5.27276,5.28575,203000000.0
2007-10-04 14:45:00,5.28469,5.29099,5.2829,5.28733,237000000.0
2007-10-04 15:00:00,5.28609,5.28863,5.28311,5.28712,193000000.0
2007-10-04 15:15:00,5.2872,5.28765,5.28141,5.28388,195000000.0
2007-10-04 15:30:00,5.28411,5.28742,5.28349,5.28659,183000000.0
2007-10-04 15:45:00,5.28547,5.28982,5.28428,5.28785,187000000.0
2007-10-04 16:00:00,5.28714,5.28781,5.27032,5.27124,182000000.0
2007-10-04 16:15:00,5.27071,5.27264,5.26422,5.26628,198000000.0
2007-10-04 16:30:00,5.26445,5.26659,5.26066,5.26225,203000000.0
2007-10-04 16:45:00,5.26215,5.26678,5.26106,5.26614,199000000.0
2007-10-04 17:00:00,5.26702,5.26823,5.26494,5.26663,176000000.0
2007-10-04 17:15:00,5.26735,5.26844,5.26434,5.2665,191000000.0
2007-10-04 17:30:00,5.26731,5.26968,5.26445,5.26459,194000000.0
2007-10-04 17:45:00,5.26566,5.26996,5.26348,5.26952,195000000.0
2007-10-04 18:00:00,5.26779,5.26986,5.26551,5.26595,218000000.0
2007-10-04 18:15:00,5.26574,5.26677,5.26383,5.26559,228000000.0
2007-10-04 18:30:00,5.26646,5.26786,5.26465,5.26708,214000000.0
2007-10-04 18:45:00,5.26553,5.26802,5.26495,5.26696,195000000.0
2007-10-04 19:00:00,5.26636,5.26992,5.26605,5.26873,227000000.0
2007-10-04 19:15:00,5.26765,5.26917,5.26604,5.26816,176000000.0
2007-10-04 19:30:00,5.268,5.26874,5.26646,5.26874,179000000.0
2007-10-04 19:45:00,5.26799,5.26907,5.26621,5.26786,196000000.0
2007-10-04 20:00:00,5.26787,5.27157,5.2674,5.2702,188000000.0
2007-10-04 20:15:00,5.2702,5.27388,5.26928,5.27256,179000000.0
2007-10-04 20:30:00,5.27244,5.27513,5.27214,5.27352,234000000.0
2007-10-04 20:45:00,5.27388,5.27427,5.27158,5.27221,199000000.0
2007-10-04 21:00:00,5.27328,5.27384,5.27116,5.27232,189000000.0
2007-10-04 21:15:00,5.27237,5.27336,5.27107,5.27155,201000000.0
2007-10-04 21:30:00,5.27124,5.27248,5.2657,5.2657,208000000.0
2007-10-04 21:45:00,5.26674,5.2676,5.265,5.26587,231000000.0
2007-10-04 22:00:00,5.26623,5.26659,5.26461,5.26527,209000000.0
2007-10-04 22:15:00,5.26576,5.26697,5.26377,5.26377,215000000.0
2007-10-04 22:30:00,5.26438,5.2654,5.26318,5.264,212000000.0
2007-10-04 22:45:00,5.26442,5.26729,5.26442,5.2657,193000000.0
2007-10-04 23:00:00,5.26536,5.26597,5.26348,5.26531,199000000.0
2007-10-04 23:15:00,5.26534,5.26676,5.26435,5.26617,184000000.0
2007-10-04 23:30:00,5.266,5.26689,5.26507,5.26555,172000000.0
2007-10-04 23:45:00,5.26613,5.26743,5.26471,5.26492,213000000.0
2007-10-05 00:00:00,5.26565,5.26764,5.26485,5.26593,190000000.0
2007-10-05 00:15:00,5.26605,5.26698,5.26398,5.26526,210000000.0
2007-10-05 00:30:00,5.26472,5.2672,5.26424,5.26517,183000000.0
2007-10-05 00:45:00,5.2654,5.26741,5.26495,5.2658,215000000.0
2007-10-05 01:00:00,5.26681,5.26759,5.26379,5.26433,200000000.0
2007-10-05 01:15:00,5.26559,5.26626,5.26419,5.26598,204000000.0
2007-10-05 01:30:00,5.26569,5.26625,5.26329,5.26489,203000000.0
2007-10-05 01:45:00,5.26424,5.26595,5.26352,5.2646,216000000.0
2007-10-05 02:00:00,5.26531,5.26674,5.26427,5.26572,196000000.0
2007-10-05 02:15:00,5.26538,5.26633,5.26229,5.2648,211000000.0
2007-10-05 02:30:00,5.26459,5.26479,5.26228,5.2638,192000000.0
2007-10-05 02:45:00,5.26374,5.26619,5.26306,5.26519,188000000.0
2007-10-05 03:00:00,5.2661,5.26732,5.26468,5.2665,189000000.0
2007-10-05 03:15:00,5.26668,5.26724,5.26414,5.26597,205000000.0
2007-10-05 03:30:00,5.26605,5.26656,5.26436,5.26505,191000000.0
2007-10-05 03:45:00,5.26607,5.2669,5.26449,5.26683,195000000.0
2007-10-05 04:00:00,5.26585,5.2671,5.26484,5.26538,219000000.0
2007-10-05 04:15:00,5.26545,5.26648,5.26391,5.26448,214000000.0
2007-10-05 04:30:00,5.26404,5.26581,5.26355,5.26419,195000000.0
2007-10-05 04:45:00,5.26513,5.26586,5.26329,5.2652,194000000.0
2007-10-05 05:00:00,5.26452,5.26651,5.26423,5.26553,202000000.0
2007-10-05 05:15:00,5.2653,5.26663,5.26435,5.26545,179000000.0
2007-10-05 05:30:00,5.26606,5.26606,5.2636,5.26452,201000000.0
2007-10-05 05:45:00,5.26406,5.2655,5.26321,5.26459,210000000.0
2007-10-05 06:00:00,5.26476,5.26638,5.26376,5.26519,196000000.0
2007-10-05 06:15:00,5.26576,5.26669,5.26482,5.26598,212000000.0
2007-10-05 06:30:00,5.26622,5.26665,5.26438,5.26603,178000000.0
2007-10-05 06:45:00,5.26551,5.2671,5.26474,5.26606,200000000.0
2007-10-05 07:00:00,5.26537,5.26639,5.26412,5.26493,194000000.0
2007-10-05 07:15:00,5.26496,5.2672,5.26496,5.26578,218000000.0
2007-10-05 07:30:00,5.26719,5.26872,5.26593,5.2687,192000000.0
2007-10-05 07:45:00,5.26874,5.26922,5.26644,5.26785,198000000.0
2007-10-05 08:00:00,5.2686,5.27185,5.26786,5.27038,209000000.0
2007-10-05 08:15:00,5.27092,5.27187,5.26875,5.26978,199000000.0
2007-10-05 08:30:00,5.27059,5.27188,5.26876,5.26953,195000000.0
2007-10-05 08:45:00,5.27057,5.27112,5.26735,5.26941,214000000.0
2007-10-05 09:00:00,5.26914,5.27106,5.26786,5.26858,200000000.0
2007-10-05 09:15:00,5.26978,5.2731,5.26857,5.27226,208000000.0
2007-10-05 09:30:00,5.27077,5.27404,5.27065,5.27349,191000000.0
2007-10-05 09:45:00,5.27329,5.27512,5.27168,5.27357,203000000.0
2007-10-05 10:00:00,5.27382,5.27453,5.27174,5.27332,212000000.0
2007-10-05 10:15:00,5.27251,5.27483,5.27139,5.27328,203000000.0
2007-10-05 10:30:00,5.27434,5.27621,5.27198,5.27293,188000000.0
2007-10-05 10:45:00,5.27285,5.27718,5.27204,5.27524,192000000.0
2007-10-05 11:00:00,5.2768,5.27774,5.27214,5.27223,177000000.0
2007-10-05 11:15:00,5.27194,5.27435,5.27116,5.27334,217000000.0
2007-10-05 11:30:00,5.27414,5.27554,5.27185,5.27488,182000000.0
2007-10-05 11:45:00,5.27463,5.27642,5.27178,5.27284,195000000.0
2007-10-05 12:00:00,5.27348,5.27445,5.26857,5.27052,230000000.0
2007-10-05 12:15:00,5.27094,5.27318,5.26908,5.27118,182000000.0
2007-10-05 12:30:00,5.27131,5.27225,5.26885,5.2721,198000000.0
2007-10-05 12:45:00,5.27065,5.27346,5.26764,5.27031,205000000.0
2007-10-05 13:00:00,5.27042,5.27106,5.26806,5.26888,187000000.0
2007-10-05 13:15:00,5.26979,5.27263,5.26851,5.27024,200000000.0
2007-10-05 13:30:00,5.27035,5.27035,5.26628,5.26782,193000000.0
2007-10-05 13:45:00,5.26635,5.26837,5.26321,5.26651,188000000.0
2007-10-05 14:00:00,5.26714,5.26804,5.2642,5.26604,181000000.0
2007-10-05 14:15:00,5.26565,5.26907,5.26439,5.26638,175000000.0
2007-10-05 14:30:00,5.26778,5.30264,5.26778,5.29157,203000000.0
2007-10-05 14:45:00,5.2917,5.29932,5.28381,5.28716,237000000.0
2007-10-05 15:00:00,5.2899,5.29222,5.28378,5.28981,193000000.0
2007-10-05 15:15:00,5.28774,5.29213,5.28446,5.28821,195000000.0
2007-10-05 15:30:00,5.28723,5.28846,5.26721,5.27088,183000000.0
2007-10-05 15:45:00,5.26875,5.28004,5.2571,5.26462,187000000.0
2007-10-05 16:00:00,5.26421,5.26473,5.25722,5.26065,182000000.0
2007-10-05 16:15:00,5.2609,5.26237,5.25907,5.26056,198000000.0
2007-10-05 16:30:00,5.26121,5.26563,5.26119,5.2655,203000000.0
2007-10-05 16:45:00,5.26545,5.26707,5.26192,5.26325,199000000.0
2007-10-05 17:00:00,5.26362,5.26362,5.25794,5.26054,176000000.0
2007-10-05 17:15:00,5.26176,5.2642,5.26067,5.26212,191000000.0
2007-10-05 17:30:00,5.26323,5.26325,5.25826,5.25947,194000000.0
2007-10-05 17:45:00,5.25952,5.26095,5.258,5.25898,195000000.0
2007-10-05 18:00:00,5.25871,5.26028,5.25705,5.26014,218000000.0
2007-10-05 18:15:00,5.2596,5.26177,5.2586,5.26105,228000000.0
2007-10-05 18:30:00,5.2614,5.26477,5.25971,5.26266,214000000.0
2007-10-05 18:45:00,5.26283,5.26499,5.26217,5.26295,195000000.0
2007-10-05 19:00:00,5.26529,5.26659,5.26378,5.26432,227000000.0
2007-10-05 19:15:00,5.26564,5.26572,5.26336,5.26421,176000000.0
2007-10-05 19:30:00,5.26468,5.26609,5.26339,5.26502,179000000.0
2007-10-05 19:45:00,5.26363,5.26595,5.26199,5.26438,196000000.0
2007-10-05 20:00:00,5.26451,5.26575,5.26283,5.26413,188000000.0
2007-10-05 20:15:00,5.2646,5.26592,5.26369,5.26447,179000000.0
2007-10-05 20:30:00,5.26455,5.26542,5.26269,5.26342,234000000.0
2007-10-05 20:45:00,5.26454,5.26509,5.26221,5.26299,199000000.0
2007-10-05 21:00:00,5.26253,5.26468,5.26204,5.26403,189000000.0
2007-10-05 21:15:00,5.26384,5.26534,5.26274,5.26534,201000000.0
2007-10-05 21:30:00,5.26525,5.26565,5.26363,5.26419,208000000.0
2007-10-05 21:45:00,5.26404,5.26612,5.26363,5.26523,231000000.0
2007-10-05 22:00:00,5.26633,5.26682,5.26442,5.26555,209000000.0
2007-10-05 22:15:00,5.2654,5.26675,5.26482,5.26515,215000000.0
2007-10-05 22:30:00,5.26533,5.26576,5.26267,5.26401,212000000.0
2007-10-05 22:45:00,5.26453,5.26705,5.26392,5.26568,193000000.0
2007-10-08 02:00:00,5.25965,5.26371,5.25943,5.26307,196000000.0
2007-10-08 02:15:00,5.26202,5.2656,5.26202,5.26426,211000000.0
2007-10-08 02:30:00,5.26428,5.26532,5.26321,5.26483,192000000.0
2007-10-08 02:45:00,5.26365,5.26526,5.26313,5.26441,188000000.0
2007-10-08 03:00:00,5.26462,5.26746,5.26354,5.26636,189000000.0
2007-10-08 03:15:00,5.26635,5.26718,5.26468,5.26559,205000000.0
2007-10-08 03:30:00,5.26567,5.2664,5.26407,5.26505,191000000.0
2007-10-08 03:45:00,5.26617,5.26617,5.26376,5.26463,195000000.0
2007-10-08 04:00:00,5.26463,5.26546,5.26352,5.26476,219000000.0
2007-10-08 04:15:00,5.26431,5.26585,5.26376,5.26533,214000000.0
2007-10-08 04:30:00,5.26517,5.26696,5.2648,5.26545,195000000.0
2007-10-08 04:45:00,5.26635,5.26647,5.26425,5.26534,194000000.0
2007-10-08 05:00:00,5.26533,5.26646,5.26416,5.26501,202000000.0
2007-10-08 05:15:00,5.2656,5.26605,5.26407,5.26467,179000000.0
2007-10-08 05:30:00,5.26564,5.26577,5.26359,5.26377,201000000.0
2007-10-08 05:45:00,5.26422,5.26626,5.26348,5.26542,210000000.0
2007-10-08 06:00:00,5.26549,5.2671,5.26429,5.2653,196000000.0
2007-10-08 06:15:00,5.2658,5.26631,5.26367,5.26487,212000000.0
2007-10-08 06:30:00,5.26495,5.2657,5.2633,5.26448,178000000.0
2007-10-08 06:45:00,5.26432,5.2653,5.26345,5.26479,200000000.0
2007-10-08 07:00:00,5.26431,5.26516,5.26307,5.26437,194000000.0
2007-10-08 07:15:00,5.26549,5.26661,5.26393,5.2657,218000000.0
2007-10-08 07:30:00,5.26623,5.26763,5.26422,5.26542,192000000.0
2007-10-08 07:45:00,5.26536,5.26618,5.26272,5.26458,198000000.0
2007-10-08 08:00:00,5.26501,5.27139,5.26352,5.26918,209000000.0
2007-10-08 08:15:00,5.27075,5.27336,5.26475,5.27012,199000000.0
2007-10-08 08:30:00,5.2738,5.27558,5.26449,5.27141,195000000.0
2007-10-08 08:45:00,5.26976,5.27291,5.26957,5.27185,214000000.0
2007-10-08 09:00:00,5.27092,5.27544,5.26906,5.27544,200000000.0
2007-10-08 09:15:00,5.27417,5.27656,5.27298,5.27573,208000000.0
2007-10-08 09:30:00,5.27599,5.28114,5.27317,5.28114,191000000.0
2007-10-08 09:45:00,5.28093,5.28223,5.27426,5.27485,203000000.0
2007-10-08 10:00:00,5.27552,5.27663,5.27217,5.27592,212000000.0
2007-10-08 10:15:00,5.27577,5.27646,5.27236,5.27389,203000000.0
2007-10-08 10:30:00,5.27511,5.27822,5.27228,5.27779,188000000.0
2007-10-08 10:45:00,5.27721,5.28479,5.277,5.27974,192000000.0
2007-10-08 11:00:00,5.2801,5.28342,5.27846,5.28175,177000000.0
2007-10-08 11:15:00,5.28114,5.28441,5.28099,5.28441,217000000.0
2007-10-08 11:30:00,5.28306,5.28422,5.27929,5.28123,182000000.0
2007-10-08 11:45:00,5.28132,5.28367,5.28017,5.28249,195000000.0
2007-10-08 12:00:00,5.2817,5.28293,5.28005,5.28223,230000000.0
2007-10-08 12:15:00,5.28216,5.28489,5.28163,5.28367,182000000.0
2007-10-08 12:30:00,5.28444,5.28488,5.28206,5.28471,198000000.0
2007-10-08 12:45:00,5.28487,5.28596,5.28245,5.28409,205000000.0
2007-10-08 13:00:00,5.28382,5.28433,5.28091,5.28186,187000000.0
2007-10-08 13:15:00,5.28263,5.28515,5.28208,5.2845,200000000.0
2007-10-08 13:30:00,5.2832,5.28579,5.28062,5.28122,193000000.0
2007-10-08 13:45:00,5.28233,5.28266,5.28066,5.28165,188000000.0
2007-10-08 14:00:00,5.28149,5.28346,5.28084,5.28298,181000000.0
2007-10-08 14:15:00,5.28284,5.28322,5.28083,5.28204,175000000.0
2007-10-08 14:30:00,5.28217,5.28263,5.2804,5.2826,203000000.0
2007-10-08 14:45:00,5.28115,5.28323,5.28079,5.28227,237000000.0
2007-10-08 15:00:00,5.28282,5.28347,5.28017,5.28124,193000000.0
2007-10-08 15:15:00,5.28078,5.28277,5.27995,5.28258,195000000.0
2007-10-08 15:30:00,5.28168,5.28571,5.28094,5.28524,183000000.0
2007-10-08 15:45:00,5.28567,5.28974,5.28422,5.28882,187000000.0
2007-10-08 16:00:00,5.28892,5.28948,5.28525,5.28651,182000000.0
2007-10-08 16:15:00,5.28687,5.28734,5.28361,5.28528,198000000.0
2007-10-08 16:30:00,5.28491,5.28863,5.28422,5.28718,203000000.0
2007-10-08 16:45:00,5.28853,5.2932,5.28747,5.29234,199000000.0
2007-10-08 17:00:00,5.2928,5.29429,5.29099,5.29406,176000000.0
2007-10-08 17:15:00,5.29306,5.29433,5.29173,5.29231,191000000.0
2007-10-08 17:30:00,5.29233,5.29526,5.28961,5.29526,194000000.0
2007-10-08 17:45:00,5.2952,5.29711,5.29297,5.29593,195000000.0
2007-10-08 18:00:00,5.29534,5.29747,5.29487,5.29675,218000000.0
2007-10-08 18:15:00,5.29681,5.29793,5.29498,5.29556,228000000.0
2007-10-08 18:30:00,5.2956,5.29933,5.29497,5.29588,214000000.0
2007-10-08 18:45:00,5.29634,5.29694,5.29388,5.29489,195000000.0
2007-10-08 19:00:00,5.2946,5.29717,5.29447,5.29573,227000000.0
2007-10-08 19:15:00,5.29548,5.3,5.29548,5.29811,176000000.0
2007-10-08 19:30:00,5.29932,5.30124,5.29785,5.30023,179000000.0
2007-10-08 19:45:00,5.30146,5.30162,5.29837,5.30115,196000000.0
2007-10-08 20:00:00,5.30013,5.30166,5.29933,5.2998,188000000.0
2007-10-08 20:15:00,5.30036,5.30303,5.30023,5.30059,179000000.0
2007-10-08 20:30:00,5.30103,5.30252,5.29878,5.30015,234000000.0
2007-10-08 20:45:00,5.29889,5.30015,5.29659,5.29898,199000000.0
2007-10-08 21:00:00,5.29876,5.30212,5.29792,5.29967,189000000.0
2007-10-08 21:15:00,5.30078,5.30188,5.29876,5.30102,201000000.0
2007-10-08 21:30:00,5.30045,5.301,5.29847,5.29888,208000000.0
2007-10-08 21:45:00,5.29982,5.30089,5.29846,5.30089,231000000.0
2007-10-08 22:00:00,5.30012,5.30163,5.29853,5.29927,209000000.0
2007-10-08 22:15:00,5.29935,5.30025,5.29836,5.29899,215000000.0
2007-10-08 22:30:00,5.29889,5.29998,5.29719,5.29878,212000000.0
2007-10-08 22:45:00,5.29851,5.29994,5.29703,5.29703,193000000.0
2007-10-08 23:00:00,5.29786,5.29786,5.29335,5.29518,199000000.0
2007-10-08 23:15:00,5.29523,5.29535,5.29332,5.29436,184000000.0
2007-10-08 23:30:00,5.29471,5.29537,5.29323,5.29448,172000000.0
2007-10-08 23:45:00,5.29477,5.29735,5.29343,5.29427,213000000.0
2007-10-09 00:00:00,5.29525,5.29703,5.2939,5.29597,190000000.0
2007-10-09 00:15:00,5.29692,5.29867,5.29642,5.29783,210000000.0
2007-10-09 00:30:00,5.29807,5.30034,5.29765,5.29902,183000000.0
2007-10-09 00:45:00,5.29908,5.30005,5.29727,5.29727,215000000.0
2007-10-09 01:00:00,5.29804,5.29936,5.29715,5.29881,200000000.0
2007-10-09 01:15:00,5.29879,5.30092,5.2976,5.29958,204000000.0
2007-10-09 01:30:00,5.29978,5.30075,5.29761,5.29831,203000000.0
2007-10-09 01:45:00,5.29919,5.30036,5.29761,5.29936,216000000.0
2007-10-09 02:00:00,5.29895,5.29974,5.29711,5.29802,196000000.0
2007-10-09 02:15:00,5.29754,5.29887,5.29583,5.29639,211000000.0
2007-10-09 02:30:00,5.29803,5.30055,5.29581,5.30055,192000000.0
2007-10-09 02:45:00,5.2997,5.3007,5.29767,5.2983,188000000.0
2007-10-09 03:00:00,5.29829,5.30326,5.29829,5.30326,189000000.0
2007-10-09 03:15:00,5.3035,5.30371,5.30033,5.30139,205000000.0
2007-10-09 03:30:00,5.30142,5.30382,5.30139,5.30354,191000000.0
2007-10-09 03:45:00,5.30268,5.30351,5.30142,5.3022,195000000.0
2007-10-09 04:00:00,5.30242,5.30306,5.29952,5.30109,219000000.0
2007-10-09 04:15:00,5.30125,5.30392,5.29999,5.30212,214000000.0
2007-10-09 04:30:00,5.30254,5.30463,5.30201,5.3036,195000000.0
2007-10-09 04:45:00,5.30281,5.30395,5.30185,5.30226,194000000.0
2007-10-09 05:00:00,5.30273,5.30473,5.30162,5.30378,202000000.0
2007-10-09 05:15:00,5.30474,5.31,5.30385,5.30807,179000000.0
2007-10-09 05:30:00,5.30859,5.31006,5.30714,5.30911,201000000.0
2007-10-09 05:45:00,5.30919,5.3094,5.30669,5.30669,210000000.0
2007-10-09 06:00:00,5.30723,5.30889,5.30659,5.30788,196000000.0
2007-10-09 06:15:00,5.30901,5.30942,5.30732,5.30905,212000000.0
2007-10-09 06:30:00,5.30902,5.3109,5.30763,5.30906,178000000.0
2007-10-09 06:45:00,5.30934,5.31016,5.3064,5.30789,200000000.0
2007-10-09 07:00:00,5.30714,5.30932,5.30575,5.30649,194000000.0
2007-10-09 07:15:00,5.30643,5.30933,5.30446,5.30833,218000000.0
2007-10-09 07:30:00,5.30932,5.30969,5.30657,5.30788,192000000.0
2007-10-09 07:45:00,5.30873,5.30873,5.30471,5.30528,198000000.0
2007-10-09 08:00:00,5.30704,5.30788,5.30202,5.30262,209000000.0
2007-10-09 08:15:00,5.30269,5.30508,5.30156,5.30452,199000000.0
2007-10-09 08:30:00,5.30296,5.30393,5.30044,5.30279,195000000.0
2007-10-09 08:45:00,5.30389,5.30397,5.29864,5.29864,214000000.0
2007-10-09 09:00:00,5.29959,5.30444,5.29737,5.30386,200000000.0
2007-10-09 09:15:00,5.3037,5.30396,5.29913,5.2997,208000000.0
2007-10-09 09:30:00,5.30017,5.30141,5.29739,5.29833,191000000.0
2007-10-09 09:45:00,5.29766,5.30188,5.29766,5.30016,203000000.0
2007-10-09 10:00:00,5.30007,5.30093,5.29796,5.29896,212000000.0
2007-10-09 10:15:00,5.29942,5.30078,5.29689,5.29853,203000000.0
2007-10-09 10:30:00,5.29873,5.29961,5.29725,5.29893,188000000.0
2007-10-09 10:45:00,5.29866,5.30307,5.29744,5.30125,192000000.0
2007-10-09 11:00:00,5.30156,5.30346,5.30012,5.30199,177000000.0
2007-10-09 11:15:00,5.3018,5.30609,5.30123,5.30601,217000000.0
2007-10-09 11:30:00,5.30649,5.30821,5.30355,5.30683,182000000.0
2007-10-09 11:45:00,5.3066,5.30882,5.30551,5.30675,195000000.0
2007-10-09 12:00:00,5.30714,5.30714,5.29935,5.30003,230000000.0
2007-10-09 12:15:00,5.30063,5.30296,5.29984,5.30212,182000000.0
2007-10-09 12:30:00,5.30227,5.30575,5.30142,5.30544,198000000.0
2007-10-09 12:45:00,5.30509,5.30562,5.3015,5.30417,205000000.0
2007-10-09 13:00:00,5.30508,5.30653,5.3031,5.30346,187000000.0
2007-10-09 13:15:00,5.30499,5.30553,5.30231,5.30478,200000000.0
2007-10-09 13:30:00,5.30451,5.30586,5.3023,5.30374,193000000.0
2007-10-09 13:45:00,5.30462,5.30564,5.3034,5.30533,188000000.0
2007-10-09 14:00:00,5.30628,5.30628,5.30089,5.30293,181000000.0
2007-10-09 14:15:00,5.30236,5.30361,5.30075,5.30207,175000000.0
2007-10-09 14:30:00,5.30306,5.30436,5.30088,5.30322,203000000.0
2007-10-09 14:45:00,5.30384,5.30451,5.30206,5.30287,237000000.0
2007-10-09 15:00:00,5.30336,5.30525,5.30223,5.30275,193000000.0
2007-10-09 15:15:00,5.30442,5.30678,5.30304,5.30589,195000000.0
2007-10-09 15:30:00,5.30474,5.30602,5.29792,5.29819,183000000.0
2007-10-09 15:45:00,5.29854,5.29908,5.29368,5.29574,187000000.0
2007-10-09 16:00:00,5.29457,5.29898,5.29456,5.29694,182000000.0
2007-10-09 16:15:00,5.29734,5.29862,5.28837,5.29055,198000000.0
2007-10-09 16:30:00,5.29021,5.29272,5.28692,5.28804,203000000.0
2007-10-09 16:45:00,5.28859,5.28958,5.28102,5.28328,199000000.0
2007-10-09 17:00:00,5.28276,5.28451,5.27764,5.28044,176000000.0
2007-10-09 17:15:00,5.28056,5.28423,5.27827,5.28199,191000000.0
2007-10-09 17:30:00,5.28064,5.28407,5.28064,5.28195,194000000.0
2007-10-09 17:45:00,5.28141,5.28322,5.28091,5.28225,195000000.0
2007-10-09 18:00:00,5.2824,5.28375,5.27949,5.28005,218000000.0
2007-10-09 18:15:00,5.27989,5.28271,5.2789,5.28105,228000000.0
2007-10-09 18:30:00,5.28185,5.28272,5.28023,5.28219,214000000.0
2007-10-09 18:45:00,5.28204,5.28283,5.2798,5.281,195000000.0
2007-10-09 19:00:00,5.28255,5.28269,5.27959,5.28234,227000000.0
2007-10-09 19:15:00,5.28142,5.28227,5.2798,5.28142,176000000.0
2007-10-09 19:30:00,5.28122,5.28263,5.27959,5.2812,179000000.0
2007-10-09 19:45:00,5.28123,5.28292,5.28014,5.28258,196000000.0
2007-10-09 20:00:00,5.28215,5.28912,5.28215,5.28617,188000000.0
2007-10-09 20:15:00,5.28663,5.28816,5.28387,5.28533,179000000.0
2007-10-09 20:30:00,5.28542,5.2871,5.28118,5.28349,234000000.0
2007-10-09 20:45:00,5.28349,5.28372,5.27367,5.2781,199000000.0
2007-10-09 21:00:00,5.27833,5.27944,5.27574,5.27786,189000000.0
2007-10-09 21:15:00,5.27835,5.2812,5.27698,5.28058,201000000.0
2007-10-09 21:30:00,5.28002,5.28156,5.27601,5.27718,208000000.0
2007-10-09 21:45:00,5.27567,5.27651,5.2731,5.27567,231000000.0
2007-10-09 22:00:00,5.27523,5.27727,5.27411,5.27515,209000000.0
2007-10-09 22:15:00,5.27578,5.27696,5.27451,5.27542,215000000.0
2007-10-09 22:30:00,5.27642,5.27698,5.27331,5.27597,212000000.0
2007-10-09 22:45:00,5.27519,5.27761,5.27519,5.27545,193000000.0
2007-10-09 23:00:00,5.27687,5.27751,5.27522,5.27596,199000000.0
2007-10-09 23:15:00,5.27554,5.27716,5.27472,5.27686,184000000.0
2007-10-09 23:30:00,5.27714,5.27898,5.27619,5.2783,172000000.0
2007-10-09 23:45:00,5.27848,5.27871,5.27578,5.27708,213000000.0
2007-10-10 00:00:00,5.27755,5.27772,5.27545,5.27674,190000000.0
2007-10-10 00:15:00,5.27738,5.27836,5.27636,5.27645,210000000.0
2007-10-10 00:30:00,5.27725,5.2793,5.27599,5.27792,183000000.0
2007-10-10 00:45:00,5.27891,5.27891,5.27589,5.27618,215000000.0
2007-10-10 01:00:00,5.27749,5.27767,5.27501,5.27551,200000000.0
2007-10-10 01:15:00,5.27511,5.27681,5.27492,5.27652,204000000.0
2007-10-10 01:30:00,5.27512,5.2767,5.2744,5.27537,203000000.0
2007-10-10 01:45:00,5.27494,5.27634,5.27379,5.2757,216000000.0
2007-10-10 02:00:00,5.27525,5.27675,5.27306,5.2743,196000000.0
2007-10-10 02:15:00,5.2738,5.27473,5.27092,5.27309,211000000.0
2007-10-10 02:30:00,5.2745,5.27716,5.27352,5.27412,192000000.0
2007-10-10 02:45:00,5.2742,5.27676,5.27322,5.27624,188000000.0
2007-10-10 03:00:00,5.27451,5.278,5.27449,5.27724,189000000.0
2007-10-10 03:15:00,5.2767,5.27806,5.27547,5.278,205000000.0
2007-10-10 03:30:00,5.27724,5.28012,5.27652,5.27992,191000000.0
2007-10-10 03:45:00,5.27865,5.28155,5.27752,5.27839,195000000.0
2007-10-10 04:00:00,5.27894,5.27945,5.27614,5.27713,219000000.0
2007-10-10 04:15:00,5.27867,5.27867,5.2752,5.27641,214000000.0
2007-10-10 04:30:00,5.27545,5.27718,5.27488,5.27689,195000000.0
2007-10-10 04:45:00,5.27561,5.27802,5.27561,5.2773,194000000.0
2007-10-10 05:00:00,5.27677,5.27913,5.27644,5.27755,202000000.0
2007-10-10 05:15:00,5.27699,5.27864,5.27616,5.27795,179000000.0
2007-10-10 05:30:00,5.27816,5.27926,5.27697,5.27836,201000000.0
2007-10-10 05:45:00,5.2784,5.27919,5.27172,5.27389,210000000.0
2007-10-10 06:00:00,5.27357,5.27506,5.27246,5.27309,196000000.0
2007-10-10 06:15:00,5.2741,5.27474,5.27239,5.27361,212000000.0
2007-10-10 06:30:00,5.27353,5.27584,5.27269,5.27435,178000000.0
2007-10-10 06:45:00,5.27402,5.27661,5.27402,5.27558,200000000.0
2007-10-10 07:00:00,5.27665,5.27665,5.27446,5.2763,194000000.0
2007-10-10 07:15:00,5.27509,5.27629,5.27334,5.27381,218000000.0
2007-10-10 07:30:00,5.27326,5.27444,5.27099,5.27409,192000000.0
2007-10-10 07:45:00,5.27428,5.27765,5.27195,5.27612,198000000.0
2007-10-10 08:00:00,5.27844,5.27844,5.27303,5.27363,209000000.0
2007-10-10 08:15:00,5.27473,5.27641,5.27209,5.27577,199000000.0
2007-10-10 08:30:00,5.27629,5.2768,5.27207,5.27354,195000000.0
2007-10-10 08:45:00,5.27497,5.27578,5.27125,5.27136,214000000.0
2007-10-10 09:00:00,5.27297,5.27432,5.27183,5.27369,200000000.0
2007-10-10 09:15:00,5.27264,5.27379,5.26716,5.27082,208000000.0
2007-10-10 09:30:00,5.27036,5.27121,5.26781,5.27031,191000000.0
2007-10-10 09:45:00,5.26975,5.2708,5.26713,5.2698,203000000.0
2007-10-10 10:00:00,5.27042,5.27167,5.26636,5.26711,212000000.0
2007-10-10 10:15:00,5.26709,5.2672,5.26373,5.26572,203000000.0
2007-10-10 10:30:00,5.26508,5.2665,5.26348,5.26472,188000000.0
2007-10-10 10:45:00,5.26397,5.26686,5.26292,5.26652,192000000.0
2007-10-10 11:00:00,5.26585,5.26683,5.26346,5.26552,177000000.0
2007-10-10 11:15:00,5.26562,5.26727,5.26392,5.26628,217000000.0
2007-10-10 11:30:00,5.26457,5.26609,5.2629,5.26354,182000000.0
2007-10-10 11:45:00,5.26478,5.26513,5.26007,5.2608,195000000.0
2007-10-10 12:00:00,5.25967,5.26354,5.25964,5.26297,230000000.0
2007-10-10 12:15:00,5.26303,5.26565,5.26112,5.26561,182000000.0
2007-10-10 12:30:00,5.2653,5.26593,5.26034,5.26167,198000000.0
2007-10-10 12:45:00,5.26098,5.26449,5.25975,5.26173,205000000.0
2007-10-10 13:00:00,5.26167,5.26392,5.25995,5.26336,187000000.0
2007-10-10 13:15:00,5.26443,5.26624,5.26263,5.26502,200000000.0
2007-10-10 13:30:00,5.26409,5.26726,5.26349,5.26575,193000000.0
2007-10-10 13:45:00,5.26595,5.26772,5.26524,5.26542,188000000.0
2007-10-10 14:00:00,5.26528,5.26607,5.26123,5.26177,181000000.0
2007-10-10 14:15:00,5.26242,5.26296,5.2528,5.25693,175000000.0
2007-10-10 14:30:00,5.257,5.25772,5.2515,5.25394,203000000.0
2007-10-10 14:45:00,5.25262,5.25674,5.25262,5.25464,237000000.0
2007-10-10 15:00:00,5.25552,5.25641,5.25393,5.25445,193000000.0
2007-10-10 15:15:00,5.2564,5.26005,5.25526,5.25839,195000000.0
2007-10-10 15:30:00,5.25917,5.26129,5.25692,5.25848,183000000.0
2007-10-10 15:45:00,5.25903,5.2603,5.25591,5.25943,187000000.0
2007-10-10 16:00:00,5.25854,5.25937,5.25147,5.2531,182000000.0
2007-10-10 16:15:00,5.25296,5.25913,5.2524,5.25497,198000000.0
2007-10-10 16:30:00,5.25408,5.2558,5.25226,5.2548,203000000.0
2007-10-10 16:45:00,5.2556,5.2565,5.25376,5.25394,199000000.0
2007-10-10 17:00:00,5.25426,5.25841,5.25347,5.25699,176000000.0
2007-10-10 17:15:00,5.25652,5.26119,5.25602,5.26119,191000000.0
2007-10-10 17:30:00,5.26102,5.2616,5.25716,5.25786,194000000.0
2007-10-10 17:45:00,5.25839,5.25972,5.25654,5.25752,195000000.0
2007-10-10 18:00:00,5.25818,5.25914,5.25614,5.25883,218000000.0
2007-10-10 18:15:00,5.25809,5.2637,5.2572,5.2637,228000000.0
2007-10-10 18:30:00,5.2616,5.26468,5.26089,5.26383,214000000.0
2007-10-10 18:45:00,5.26289,5.26488,5.26098,5.26232,195000000.0
2007-10-10 19:00:00,5.26255,5.26463,5.26082,5.26418,227000000.0
2007-10-10 19:15:00,5.26468,5.26628,5.26239,5.26461,176000000.0
2007-10-10 19:30:00,5.26534,5.26666,5.2626,5.26397,179000000.0
2007-10-10 19:45:00,5.26418,5.26835,5.26316,5.26627,196000000.0
2007-10-10 20:00:00,5.26713,5.2696,5.26583,5.26812,188000000.0
2007-10-10 20:15:00,5.26898,5.26959,5.2652,5.2652,179000000.0
2007-10-10 20:30:00,5.26665,5.26806,5.2644,5.26655,234000000.0
2007-10-10 20:45:00,5.26702,5.2681,5.26537,5.26743,199000000.0
2007-10-10 21:00:00,5.26608,5.26829,5.26443,5.2654,189000000.0
2007-10-10 21:15:00,5.26593,5.26695,5.26352,5.26423,201000000.0
2007-10-10 21:30:00,5.26483,5.26483,5.2613,5.26233,208000000.0
2007-10-10 21:45:00,5.26207,5.26354,5.26,5.2616,231000000.0
2007-10-10 22:00:00,5.26204,5.263,5.26011,5.26135,209000000.0
2007-10-10 22:15:00,5.26134,5.26248,5.25912,5.26051,215000000.0
2007-10-10 22:30:00,5.26071,5.26191,5.25925,5.26118,212000000.0
2007-10-10 22:45:00,5.26221,5.2627,5.26027,5.26223,193000000.0
2007-10-10 23:00:00,5.26131,5.26469,5.26095,5.26247,199000000.0
2007-10-10 23:15:00,5.26231,5.26282,5.26028,5.26105,184000000.0
2007-10-10 23:30:00,5.2622,5.2622,5.25975,5.26133,172000000.0
2007-10-10 23:45:00,5.26168,5.26411,5.26118,5.2634,213000000.0
2007-10-11 00:00:00,5.26294,5.26491,5.26159,5.26377,190000000.0
2007-10-11 00:15:00,5.26363,5.26592,5.26269,5.26382,210000000.0
2007-10-11 00:30:00,5.26407,5.26531,5.26192,5.26194,183000000.0
2007-10-11 00:45:00,5.26232,5.26496,5.2611,5.26384,215000000.0
2007-10-11 01:00:00,5.26484,5.26577,5.26284,5.2646,200000000.0
2007-10-11 01:15:00,5.26424,5.26511,5.26229,5.26355,204000000.0
2007-10-11 01:30:00,5.26443,5.26536,5.2626,5.26375,203000000.0
2007-10-11 01:45:00,5.26361,5.2653,5.26298,5.26476,216000000.0
2007-10-11 02:00:00,5.26343,5.26519,5.26244,5.26374,196000000.0
2007-10-11 02:15:00,5.26273,5.26517,5.26273,5.26375,211000000.0
2007-10-11 02:30:00,5.26286,5.26454,5.26194,5.26334,192000000.0
2007-10-11 02:45:00,5.26378,5.26384,5.26114,5.26293,188000000.0
2007-10-11 03:00:00,5.26304,5.2642,5.26113,5.26325,189000000.0
2007-10-11 03:15:00,5.26363,5.26437,5.26112,5.26268,205000000.0
2007-10-11 03:30:00,5.2638,5.26553,5.26225,5.26319,191000000.0
2007-10-11 03:45:00,5.2631,5.26421,5.26222,5.26411,195000000.0
2007-10-11 04:00:00,5.26418,5.2643,5.26216,5.26365,219000000.0
2007-10-11 04:15:00,5.26465,5.26493,5.26231,5.263,214000000.0
2007-10-11 04:30:00,5.26398,5.26473,5.26163,5.26318,195000000.0
2007-10-11 04:45:00,5.26164,5.26326,5.25997,5.26102,194000000.0
2007-10-11 05:00:00,5.26035,5.26156,5.25923,5.26085,202000000.0
2007-10-11 05:15:00,5.25934,5.26121,5.25805,5.25942,179000000.0
2007-10-11 05:30:00,5.25954,5.25967,5.25603,5.25676,201000000.0
2007-10-11 05:45:00,5.25802,5.25978,5.25694,5.25791,210000000.0
2007-10-11 06:00:00,5.25788,5.25823,5.25599,5.25787,196000000.0
2007-10-11 06:15:00,5.25811,5.25829,5.25572,5.25733,212000000.0
2007-10-11 06:30:00,5.25764,5.26064,5.25564,5.25737,178000000.0
2007-10-11 06:45:00,5.25656,5.25765,5.25327,5.25635,200000000.0
2007-10-11 07:00:00,5.25534,5.25753,5.25439,5.25543,194000000.0
2007-10-11 07:15:00,5.25582,5.25755,5.25461,5.2559,218000000.0
2007-10-11 07:30:00,5.25556,5.25695,5.25418,5.25532,192000000.0
2007-10-11 07:45:00,5.25562,5.25568,5.25155,5.25289,198000000.0
2007-10-11 08:00:00,5.25342,5.25405,5.24941,5.25092,209000000.0
2007-10-11 08:15:00,5.25121,5.25121,5.24479,5.24595,199000000.0
2007-10-11 08:30:00,5.24543,5.24872,5.24333,5.24431,195000000.0
2007-10-11 08:45:00,5.24511,5.24674,5.24376,5.24614,214000000.0
2007-10-11 09:00:00,5.24572,5.25191,5.24488,5.25001,200000000.0
2007-10-11 09:15:00,5.24988,5.25059,5.24621,5.24804,208000000.0
2007-10-11 09:30:00,5.24778,5.25043,5.24698,5.24839,191000000.0
2007-10-11 09:45:00,5.24784,5.24837,5.2412,5.24211,203000000.0
2007-10-11 10:00:00,5.24273,5.24455,5.24046,5.24312,212000000.0
2007-10-11 10:15:00,5.24355,5.24429,5.24053,5.24271,203000000.0
2007-10-11 10:30:00,5.24241,5.24261,5.23776,5.23841,188000000.0
2007-10-11 10:45:00,5.23933,5.24043,5.23578,5.2381,192000000.0
2007-10-11 11:00:00,5.23676,5.23899,5.23549,5.23875,177000000.0
2007-10-11 11:15:00,5.23862,5.24061,5.23723,5.23833,217000000.0
2007-10-11 11:30:00,5.23881,5.23889,5.23547,5.23804,182000000.0
2007-10-11 11:45:00,5.23874,5.24045,5.23716,5.23952,195000000.0
2007-10-11 12:00:00,5.23985,5.23994,5.23529,5.23631,230000000.0
2007-10-11 12:15:00,5.23562,5.23786,5.23466,5.23689,182000000.0
2007-10-11 12:30:00,5.23672,5.23955,5.23451,5.23906,198000000.0
2007-10-11 12:45:00,5.23927,5.24177,5.23714,5.24011,205000000.0
2007-10-11 13:00:00,5.24066,5.24535,5.23934,5.24466,187000000.0
2007-10-11 13:15:00,5.2441,5.24748,5.24311,5.24654,200000000.0
2007-10-11 13:30:00,5.24738,5.24738,5.2427,5.24275,193000000.0
2007-10-11 13:45:00,5.24271,5.24422,5.23885,5.24124,188000000.0
2007-10-11 14:00:00,5.24098,5.24272,5.23812,5.23992,181000000.0
2007-10-11 14:15:00,5.24125,5.24714,5.24067,5.24266,175000000.0
2007-10-11 14:30:00,5.24336,5.25212,5.24285,5.24924,203000000.0
2007-10-11 14:45:00,5.24925,5.25297,5.24726,5.24848,237000000.0
2007-10-11 15:00:00,5.24945,5.25301,5.24754,5.25301,193000000.0
2007-10-11 15:15:00,5.25274,5.25677,5.25161,5.25505,195000000.0
2007-10-11 15:30:00,5.25414,5.25417,5.24952,5.25116,183000000.0
2007-10-11 15:45:00,5.24982,5.2513,5.24811,5.24989,187000000.0
2007-10-11 16:00:00,5.24952,5.24952,5.23764,5.23782,182000000.0
2007-10-11 16:15:00,5.23891,5.23947,5.23287,5.23667,198000000.0
2007-10-11 16:30:00,5.23649,5.23649,5.22649,5.22932,203000000.0
2007-10-11 16:45:00,5.22951,5.23202,5.22506,5.22736,199000000.0
2007-10-11 17:00:00,5.22732,5.23208,5.22594,5.23106,176000000.0
2007-10-11 17:15:00,5.23124,5.23212,5.22864,5.2311,191000000.0
2007-10-11 17:30:00,5.22987,5.23306,5.22913,5.23236,194000000.0
2007-10-11 17:45:00,5.23151,5.23287,5.22929,5.23097,195000000.0
2007-10-11 18:00:00,5.22997,5.23249,5.22907,5.23153,218000000.0
2007-10-11 18:15:00,5.23262,5.23267,5.22995,5.23141,228000000.0
2007-10-11 18:30:00,5.23178,5.23185,5.22452,5.23062,214000000.0
2007-10-11 18:45:00,5.23061,5.23612,5.2293,5.23465,195000000.0
2007-10-11 19:00:00,5.23374,5.23529,5.23085,5.23393,227000000.0
2007-10-11 19:15:00,5.23354,5.23413,5.23014,5.23014,176000000.0
2007-10-11 19:30:00,5.23059,5.23455,5.23018,5.23394,179000000.0
2007-10-11 19:45:00,5.23324,5.2344,5.23096,5.23162,196000000.0
2007-10-11 20:00:00,5.23136,5.23722,5.23095,5.23468,188000000.0
2007-10-11 20:15:00,5.23528,5.23871,5.23381,5.23723,179000000.0
2007-10-11 20:30:00,5.23745,5.23756,5.23176,5.2323,234000000.0
2007-10-11 20:45:00,5.23147,5.23788,5.23147,5.2348,199000000.0
2007-10-11 21:00:00,5.23541,5.24771,5.23346,5.24649,189000000.0
2007-10-11 21:15:00,5.24728,5.2492,5.24389,5.24502,201000000.0
2007-10-11 21:30:00,5.24493,5.24609,5.24194,5.24295,208000000.0
2007-10-11 21:45:00,5.24471,5.24683,5.24289,5.24434,231000000.0
2007-10-11 22:00:00,5.24514,5.24581,5.24194,5.24255,209000000.0
2007-10-11 22:15:00,5.2433,5.24404,5.24114,5.24195,215000000.0
2007-10-11 22:30:00,5.24144,5.24279,5.24042,5.24135,212000000.0
2007-10-11 22:45:00,5.2426,5.2428,5.24003,5.24108,193000000.0
2007-10-11 23:00:00,5.24109,5.24307,5.24057,5.24214,199000000.0
2007-10-11 23:15:00,5.24132,5.24248,5.24033,5.24033,184000000.0
2007-10-11 23:30:00,5.2399,5.24193,5.23865,5.23872,172000000.0
2007-10-11 23:45:00,5.24006,5.24091,5.23844,5.23975,213000000.0
2007-10-12 00:00:00,5.24035,5.24102,5.23862,5.24021,190000000.0
2007-10-12 00:15:00,5.23899,5.24001,5.23784,5.23824,210000000.0
2007-10-12 00:30:00,5.23986,5.24083,5.23835,5.24059,183000000.0
2007-10-12 00:45:00,5.24034,5.24182,5.23911,5.24097,215000000.0
2007-10-12 01:00:00,5.23998,5.24194,5.23782,5.23932,200000000.0
2007-10-12 01:15:00,5.23801,5.24036,5.23791,5.23848,204000000.0
2007-10-12 01:30:00,5.23943,5.24209,5.23837,5.24172,203000000.0
2007-10-12 01:45:00,5.24149,5.24274,5.23944,5.23972,216000000.0
2007-10-12 02:00:00,5.23988,5.24112,5.2363,5.23731,196000000.0
2007-10-12 02:15:00,5.23779,5.23885,5.23554,5.23589,211000000.0
2007-10-12 02:30:00,5.23638,5.23935,5.23557,5.23792,192000000.0
2007-10-12 02:45:00,5.23837,5.24116,5.23736,5.24031,188000000.0
2007-10-12 03:00:00,5.23973,5.24189,5.23943,5.24104,189000000.0
2007-10-12 03:15:00,5.24099,5.24281,5.2386,5.24122,205000000.0
2007-10-12 03:30:00,5.24234,5.24289,5.24062,5.24169,191000000.0
2007-10-12 03:45:00,5.24309,5.24686,5.24174,5.24619,195000000.0
2007-10-12 04:00:00,5.24683,5.2471,5.24269,5.24321,219000000.0
2007-10-12 04:15:00,5.2442,5.24808,5.24306,5.24666,214000000.0
2007-10-12 04:30:00,5.2471,5.24748,5.24421,5.24561,195000000.0
2007-10-12 04:45:00,5.24558,5.2458,5.24295,5.2441,194000000.0
2007-10-12 05:00:00,5.24397,5.24556,5.24263,5.24394,202000000.0
2007-10-12 05:15:00,5.24339,5.2442,5.24206,5.24299,179000000.0
2007-10-12 05:30:00,5.24449,5.24491,5.24152,5.2424,201000000.0
2007-10-12 05:45:00,5.24259,5.2434,5.24081,5.24158,210000000.0
2007-10-12 06:00:00,5.24141,5.24389,5.24057,5.24251,196000000.0
2007-10-12 06:15:00,5.24214,5.24309,5.24027,5.24123,212000000.0
2007-10-12 06:30:00,5.24106,5.24526,5.24104,5.2447,178000000.0
2007-10-12 06:45:00,5.24378,5.24646,5.2434,5.24629,200000000.0
2007-10-12 07:00:00,5.24613,5.24876,5.24474,5.24663,194000000.0
2007-10-12 07:15:00,5.24613,5.24714,5.24455,5.24574,218000000.0
2007-10-12 07:30:00,5.24486,5.24891,5.24354,5.24498,192000000.0
2007-10-12 07:45:00,5.24456,5.2459,5.24197,5.24461,198000000.0
2007-10-12 08:00:00,5.24526,5.24792,5.24395,5.24633,209000000.0
2007-10-12 08:15:00,5.24862,5.25097,5.2471,5.24855,199000000.0
2007-10-12 08:30:00,5.24989,5.25214,5.2476,5.24852,195000000.0
2007-10-12 08:45:00,5.24904,5.24994,5.24406,5.24592,214000000.0
2007-10-12 09:00:00,5.24509,5.25194,5.24509,5.24855,200000000.0
2007-10-12 09:15:00,5.24922,5.25034,5.24189,5.2442,208000000.0
2007-10-12 09:30:00,5.24447,5.24758,5.2412,5.24418,191000000.0
2007-10-12 09:45:00,5.24459,5.24554,5.24093,5.24342,203000000.0
2007-10-12 10:00:00,5.24386,5.24743,5.24242,5.24635,212000000.0
2007-10-12 10:15:00,5.2458,5.25049,5.24547,5.2468,203000000.0
2007-10-12 10:30:00,5.24677,5.24855,5.24569,5.24611,188000000.0
2007-10-12 10:45:00,5.24509,5.24673,5.24053,5.24262,192000000.0
2007-10-12 11:00:00,5.24338,5.24632,5.24132,5.24606,177000000.0
2007-10-12 11:15:00,5.2446,5.24824,5.2446,5.24618,217000000.0
2007-10-12 11:30:00,5.24584,5.24913,5.24424,5.24866,182000000.0
2007-10-12 11:45:00,5.24894,5.25125,5.24669,5.24862,195000000.0
2007-10-12 12:00:00,5.24954,5.25068,5.24805,5.25016,230000000.0
2007-10-12 12:15:00,5.25007,5.25027,5.24608,5.2468,182000000.0
2007-10-12 12:30:00,5.24651,5.24862,5.24547,5.24677,198000000.0
2007-10-12 12:45:00,5.24789,5.24818,5.24417,5.24507,205000000.0
2007-10-12 13:00:00,5.24626,5.24796,5.24479,5.24596,187000000.0
2007-10-12 13:15:00,5.24673,5.25041,5.24562,5.25025,200000000.0
2007-10-12 13:30:00,5.25059,5.25067,5.24824,5.25056,193000000.0
2007-10-12 13:45:00,5.2497,5.25519,5.24956,5.25392,188000000.0
2007-10-12 14:00:00,5.25338,5.25375,5.24815,5.25158,181000000.0
2007-10-12 14:15:00,5.25158,5.25186,5.24651,5.24727,175000000.0
2007-10-12 14:30:00,5.24923,5.25527,5.24012,5.24395,203000000.0
2007-10-12 14:45:00,5.24391,5.25015,5.23844,5.24171,237000000.0
2007-10-12 15:00:00,5.24187,5.24354,5.23633,5.2414,193000000.0
2007-10-12 15:15:00,5.24078,5.25024,5.24019,5.25013,195000000.0
2007-10-12 15:30:00,5.24995,5.25366,5.24771,5.24771,183000000.0
2007-10-12 15:45:00,5.24786,5.25163,5.24777,5.24992,187000000.0
2007-10-12 16:00:00,5.24843,5.25492,5.24581,5.25006,182000000.0
2007-10-12 16:15:00,5.25054,5.25178,5.24593,5.24973,198000000.0
2007-10-12 16:30:00,5.24939,5.25329,5.24848,5.25299,203000000.0
2007-10-12 16:45:00,5.2532,5.25588,5.24975,5.2522,199000000.0
2007-10-12 17:00:00,5.25205,5.25415,5.2479,5.25281,176000000.0
2007-10-12 17:15:00,5.25353,5.25577,5.252,5.25523,191000000.0
2007-10-12 17:30:00,5.25577,5.25799,5.25272,5.25422,194000000.0
2007-10-12 17:45:00,5.25357,5.25573,5.25199,5.2535,195000000.0
2007-10-12 18:00:00,5.25291,5.2539,5.24868,5.25125,218000000.0
2007-10-12 18:15:00,5.2503,5.25138,5.24817,5.24958,228000000.0
2007-10-12 18:30:00,5.2493,5.25078,5.24817,5.24926,214000000.0
2007-10-12 18:45:00,5.24842,5.24984,5.24749,5.24811,195000000.0
2007-10-12 19:00:00,5.24869,5.2489,5.24546,5.24873,227000000.0
2007-10-12 19:15:00,5.24776,5.24953,5.24707,5.2478,176000000.0
2007-10-12 19:30:00,5.24688,5.24948,5.2466,5.24768,179000000.0
2007-10-12 19:45:00,5.24803,5.25066,5.24709,5.24947,196000000.0
2007-10-12 20:00:00,5.24925,5.25015,5.24801,5.24862,188000000.0
2007-10-12 20:15:00,5.24884,5.25079,5.24829,5.24931,179000000.0
2007-10-12 20:30:00,5.24871,5.25072,5.24773,5.24982,234000000.0
2007-10-12 20:45:00,5.24915,5.25122,5.24856,5.2499,199000000.0
2007-10-12 21:00:00,5.25019,5.2513,5.2484,5.24862,189000000.0
2007-10-12 21:15:00,5.24973,5.2537,5.24891,5.2494,201000000.0
2007-10-12 21:30:00,5.24996,5.25107,5.24769,5.24822,208000000.0
2007-10-12 21:45:00,5.24751,5.25006,5.24713,5.2489,231000000.0
2007-10-12 22:00:00,5.24825,5.25054,5.24817,5.25008,209000000.0
2007-10-12 22:15:00,5.24992,5.25122,5.24813,5.25018,215000000.0
2007-10-12 22:30:00,5.25058,5.25164,5.24795,5.25164,212000000.0
2007-10-12 22:45:00,5.25028,5.25122,5.24789,5.24864,193000000.0
2007-10-15 02:00:00,5.25292,5.25398,5.25133,5.25145,216000000.0
2007-10-15 02:15:00,5.25062,5.25278,5.2494,5.25185,203000000.0
2007-10-15 02:30:00,5.25223,5.253,5.25059,5.25176,204000000.0
2007-10-15 02:45:00,5.25085,5.25452,5.25085,5.25352,200000000.0
2007-10-15 03:00:00,5.25314,5.25504,5.2527,5.25443,215000000.0
2007-10-15 03:15:00,5.25411,5.25535,5.25312,5.25404,183000000.0
2007-10-15 03:30:00,5.25413,5.25507,5.25265,5.25352,210000000.0
2007-10-15 03:45:00,5.25427,5.25517,5.25295,5.25457,190000000.0
2007-10-15 04:00:00,5.25315,5.25479,5.25265,5.25389,213000000.0
2007-10-15 04:15:00,5.25325,5.25416,5.25198,5.25301,172000000.0
2007-10-15 04:30:00,5.25193,5.25433,5.25174,5.25423,184000000.0
2007-10-15 04:45:00,5.25255,5.25437,5.25225,5.25312,199000000.0
2007-10-15 05:00:00,5.25238,5.25465,5.25225,5.25352,193000000.0
2007-10-15 05:15:00,5.25414,5.25457,5.25257,5.25361,212000000.0
2007-10-15 05:30:00,5.25321,5.25421,5.25217,5.25277,215000000.0
2007-10-15 05:45:00,5.25282,5.254,5.25196,5.25278,209000000.0
2007-10-15 06:00:00,5.25367,5.2537,5.24949,5.2507,231000000.0
2007-10-15 06:15:00,5.25017,5.25105,5.24632,5.24924,208000000.0
2007-10-15 06:30:00,5.24971,5.24996,5.24779,5.24843,201000000.0
2007-10-15 06:45:00,5.24898,5.25149,5.24865,5.24908,189000000.0
2007-10-15 07:00:00,5.24941,5.25088,5.24863,5.24947,199000000.0
2007-10-15 07:15:00,5.2486,5.25009,5.24778,5.24861,234000000.0
2007-10-15 07:30:00,5.24867,5.25312,5.24859,5.25146,179000000.0
2007-10-15 07:45:00,5.25047,5.25197,5.24754,5.24886,188000000.0
2007-10-15 08:00:00,5.24872,5.25054,5.24665,5.24969,196000000.0
2007-10-15 08:15:00,5.24895,5.25275,5.24888,5.251,179000000.0
2007-10-15 08:30:00,5.25147,5.252,5.24902,5.25014,176000000.0
2007-10-15 08:45:00,5.25056,5.25161,5.24636,5.24843,227000000.0
2007-10-15 09:00:00,5.2478,5.2478,5.24383,5.24653,195000000.0
2007-10-15 09:15:00,5.24552,5.25195,5.24475,5.24745,214000000.0
2007-10-15 09:30:00,5.24792,5.2486,5.23963,5.24028,228000000.0
2007-10-15 09:45:00,5.23811,5.23969,5.23223,5.23379,218000000.0
2007-10-15 10:00:00,5.23549,5.2357,5.2284,5.23186,195000000.0
2007-10-15 10:15:00,5.23169,5.23495,5.23157,5.23254,194000000.0
2007-10-15 10:30:00,5.2336,5.23409,5.23144,5.23367,191000000.0
2007-10-15 10:45:00,5.23351,5.23351,5.22948,5.23117,176000000.0
2007-10-15 11:00:00,5.23104,5.23159,5.22896,5.23121,199000000.0
2007-10-15 11:15:00,5.23068,5.23193,5.22955,5.22955,203000000.0
2007-10-15 11:30:00,5.23086,5.23136,5.22737,5.22832,198000000.0
2007-10-15 11:45:00,5.22843,5.23254,5.22716,5.2281,182000000.0
2007-10-15 12:00:00,5.22826,5.22987,5.22428,5.22542,187000000.0
2007-10-15 12:15:00,5.22598,5.2274,5.22471,5.22608,183000000.0
2007-10-15 12:30:00,5.22577,5.2278,5.22464,5.22655,195000000.0
2007-10-15 12:45:00,5.22632,5.22842,5.22572,5.22753,193000000.0
2007-10-15 13:00:00,5.22645,5.23029,5.22645,5.23029,237000000.0
2007-10-15 13:15:00,5.23012,5.23237,5.22879,5.23136,203000000.0
2007-10-15 13:30:00,5.23126,5.23213,5.22918,5.23203,175000000.0
2007-10-15 13:45:00,5.23218,5.23546,5.23155,5.23336,181000000.0
2007-10-15 14:00:00,5.23312,5.23353,5.22922,5.23233,188000000.0
2007-10-15 14:15:00,5.23212,5.23363,5.22923,5.23076,193000000.0
2007-10-15 14:30:00,5.23057,5.23674,5.23055,5.23544,200000000.0
2007-10-15 14:45:00,5.23539,5.23858,5.23379,5.23587,187000000.0
2007-10-15 15:00:00,5.23672,5.24005,5.23412,5.23456,205000000.0
2007-10-15 15:15:00,5.23521,5.23672,5.23139,5.23519,198000000.0
2007-10-15 15:30:00,5.23598,5.23631,5.23246,5.23274,182000000.0
2007-10-15 15:45:00,5.23125,5.23374,5.22766,5.22977,230000000.0
2007-10-15 16:00:00,5.22963,5.23226,5.2285,5.23025,195000000.0
2007-10-15 16:15:00,5.23088,5.23188,5.2287,5.22883,182000000.0
2007-10-15 16:30:00,5.22743,5.23091,5.22678,5.22867,217000000.0
2007-10-15 16:45:00,5.22858,5.2326,5.22741,5.23197,177000000.0
2007-10-15 17:00:00,5.23147,5.23897,5.23085,5.23701,192000000.0
2007-10-15 17:15:00,5.23766,5.2401,5.23435,5.23752,188000000.0
2007-10-15 17:30:00,5.23817,5.23867,5.23401,5.23694,203000000.0
2007-10-15 17:45:00,5.23739,5.23928,5.234,5.23582,212000000.0
2007-10-15 18:00:00,5.23574,5.23836,5.23466,5.23589,203000000.0
2007-10-15 18:15:00,5.236,5.23746,5.23501,5.23722,191000000.0
2007-10-15 18:30:00,5.23749,5.23764,5.23543,5.23645,208000000.0
2007-10-15 18:45:00,5.23683,5.23804,5.23569,5.23595,200000000.0
2007-10-15 19:00:00,5.23575,5.24406,5.23575,5.24291,214000000.0
2007-10-15 19:15:00,5.24355,5.24355,5.23918,5.24209,195000000.0
2007-10-15 19:30:00,5.24143,5.2422,5.23913,5.2398,199000000.0
2007-10-15 19:45:00,5.2398,5.24202,5.23901,5.24013,209000000.0
2007-10-15 20:00:00,5.24,5.24238,5.23883,5.24089,198000000.0
2007-10-15 20:15:00,5.241,5.2423,5.23969,5.24043,192000000.0
2007-10-15 20:30:00,5.24161,5.24297,5.24003,5.24075,218000000.0
2007-10-15 20:45:00,5.24166,5.24297,5.23979,5.24043,194000000.0
2007-10-15 21:00:00,5.24182,5.24247,5.23999,5.24127,200000000.0
2007-10-15 21:15:00,5.24054,5.2428,5.24009,5.24009,178000000.0
2007-10-15 21:30:00,5.24085,5.24276,5.24024,5.24156,212000000.0
2007-10-15 21:45:00,5.24009,5.24198,5.23918,5.24123,196000000.0
2007-10-15 22:00:00,5.2404,5.24188,5.23923,5.23978,210000000.0
2007-10-15 22:15:00,5.24105,5.24105,5.23866,5.23958,201000000.0
2007-10-15 22:30:00,5.23976,5.2401,5.23652,5.23906,179000000.0
2007-10-15 22:45:00,5.23895,5.24023,5.23731,5.23942,202000000.0
2007-10-15 23:00:00,5.23974,5.24016,5.23704,5.23824,194000000.0
2007-10-15 23:15:00,5.23832,5.24031,5.23619,5.23669,195000000.0
2007-10-15 23:30:00,5.23694,5.23875,5.23555,5.23737,214000000.0
2007-10-15 23:45:00,5.23689,5.23792,5.23465,5.23561,219000000.0
2007-10-16 00:00:00,5.23738,5.23943,5.23558,5.2392,195000000.0
2007-10-16 00:15:00,5.23932,5.24082,5.2377,5.2378,191000000.0
2007-10-16 00:30:00,5.23825,5.24098,5.23775,5.23948,205000000.0
2007-10-16 00:45:00,5.24061,5.24146,5.23879,5.24025,189000000.0
2007-10-16 01:00:00,5.24007,5.24139,5.23647,5.23718,188000000.0
2007-10-16 01:15:00,5.23717,5.23971,5.23629,5.23889,192000000.0
2007-10-16 01:30:00,5.23922,5.23939,5.2368,5.23716,211000000.0
2007-10-16 01:45:00,5.23796,5.24148,5.23777,5.24005,196000000.0
2007-10-16 02:00:00,5.24008,5.24198,5.23877,5.24028,216000000.0
2007-10-16 02:15:00,5.24024,5.24233,5.23879,5.24121,203000000.0
2007-10-16 02:30:00,5.24078,5.24272,5.24036,5.24101,204000000.0
2007-10-16 02:45:00,5.24186,5.24292,5.24062,5.24284,200000000.0
2007-10-16 03:00:00,5.24263,5.24326,5.2412,5.2427,215000000.0
2007-10-16 03:15:00,5.24262,5.24296,5.24046,5.24144,183000000.0
2007-10-16 03:30:00,5.24146,5.24232,5.23961,5.24059,210000000.0
2007-10-16 03:45:00,5.24036,5.24207,5.23961,5.23961,190000000.0
2007-10-16 04:00:00,5.23972,5.24276,5.23919,5.24155,213000000.0
2007-10-16 04:15:00,5.24194,5.24261,5.24011,5.24011,172000000.0
2007-10-16 04:30:00,5.24098,5.24215,5.23965,5.23985,184000000.0
2007-10-16 04:45:00,5.23995,5.24208,5.23965,5.24011,199000000.0
2007-10-16 05:00:00,5.24056,5.24111,5.2388,5.24045,193000000.0
2007-10-16 05:15:00,5.24118,5.24142,5.2394,5.24077,212000000.0
2007-10-16 05:30:00,5.24009,5.24142,5.2392,5.2392,215000000.0
2007-10-16 05:45:00,5.2405,5.24177,5.23932,5.2413,209000000.0
2007-10-16 06:00:00,5.24019,5.24276,5.23967,5.2412,231000000.0
2007-10-16 06:15:00,5.24086,5.24221,5.23995,5.24148,208000000.0
2007-10-16 06:30:00,5.24235,5.2424,5.2403,5.24206,201000000.0
2007-10-16 06:45:00,5.24125,5.24244,5.23973,5.24028,189000000.0
2007-10-16 07:00:00,5.24043,5.24169,5.2389,5.23949,199000000.0
2007-10-16 07:15:00,5.24086,5.24106,5.23693,5.23758,234000000.0
2007-10-16 07:30:00,5.23761,5.23908,5.23389,5.23801,179000000.0
2007-10-16 07:45:00,5.23877,5.23971,5.23431,5.23627,188000000.0
2007-10-16 08:00:00,5.23675,5.24078,5.23596,5.23935,196000000.0
2007-10-16 08:15:00,5.23928,5.24016,5.23664,5.2385,179000000.0
2007-10-16 08:30:00,5.2385,5.24114,5.23722,5.23899,176000000.0
2007-10-16 08:45:00,5.23894,5.23903,5.23139,5.23305,227000000.0
2007-10-16 09:00:00,5.23139,5.24111,5.23056,5.2404,195000000.0
2007-10-16 09:15:00,5.24154,5.25044,5.23894,5.25044,214000000.0
2007-10-16 09:30:00,5.24996,5.25665,5.24815,5.25175,228000000.0
2007-10-16 09:45:00,5.25259,5.25578,5.25058,5.25377,218000000.0
2007-10-16 10:00:00,5.25293,5.25594,5.2518,5.25218,195000000.0
2007-10-16 10:15:00,5.25314,5.25448,5.24779,5.24798,194000000.0
2007-10-16 10:30:00,5.24795,5.25122,5.24587,5.25038,191000000.0
2007-10-16 10:45:00,5.25043,5.25178,5.24669,5.25039,176000000.0
2007-10-16 11:00:00,5.25113,5.25207,5.24725,5.24944,199000000.0
2007-10-16 11:15:00,5.24942,5.25151,5.24841,5.24974,203000000.0
2007-10-16 11:30:00,5.24899,5.25657,5.24822,5.25557,198000000.0
2007-10-16 11:45:00,5.25669,5.25872,5.25168,5.25308,182000000.0
2007-10-16 12:00:00,5.25231,5.25627,5.25231,5.25514,187000000.0
2007-10-16 12:15:00,5.25517,5.25864,5.25517,5.25864,183000000.0
2007-10-16 12:30:00,5.25846,5.25909,5.25571,5.25675,195000000.0
2007-10-16 12:45:00,5.25755,5.2599,5.25546,5.25981,193000000.0
2007-10-16 13:00:00,5.25934,5.26158,5.25716,5.25975,237000000.0
2007-10-16 13:15:00,5.2584,5.26053,5.25674,5.25795,203000000.0
2007-10-16 13:30:00,5.2582,5.25895,5.25452,5.25648,175000000.0
2007-10-16 13:45:00,5.2579,5.26186,5.25604,5.25869,181000000.0
2007-10-16 14:00:00,5.25954,5.26221,5.25626,5.26189,188000000.0
2007-10-16 14:15:00,5.2611,5.26347,5.2598,5.26127,193000000.0
2007-10-16 14:30:00,5.2615,5.2627,5.25807,5.26117,200000000.0
2007-10-16 14:45:00,5.25931,5.26107,5.25454,5.25454,187000000.0
2007-10-16 15:00:00,5.25421,5.25538,5.24328,5.25117,205000000.0
2007-10-16 15:15:00,5.2506,5.25571,5.24729,5.25267,198000000.0
2007-10-16 15:30:00,5.25349,5.25503,5.25189,5.25307,182000000.0
2007-10-16 15:45:00,5.25382,5.25497,5.24926,5.251,230000000.0
2007-10-16 16:00:00,5.25091,5.25309,5.24817,5.25308,195000000.0
2007-10-16 16:15:00,5.25253,5.25514,5.25075,5.2549,182000000.0
2007-10-16 16:30:00,5.25477,5.25823,5.25165,5.25792,217000000.0
2007-10-16 16:45:00,5.25726,5.2596,5.25516,5.2578,177000000.0
2007-10-16 17:00:00,5.25846,5.25855,5.25527,5.25615,192000000.0
2007-10-16 17:15:00,5.25654,5.2599,5.25494,5.25624,188000000.0
2007-10-16 17:30:00,5.25422,5.25564,5.25123,5.25186,203000000.0
2007-10-16 17:45:00,5.25304,5.25583,5.25167,5.25559,212000000.0
2007-10-16 18:00:00,5.25507,5.25828,5.25351,5.25784,203000000.0
2007-10-16 18:15:00,5.25861,5.25861,5.25489,5.25596,191000000.0
2007-10-16 18:30:00,5.25637,5.25806,5.25538,5.25543,208000000.0
2007-10-16 18:45:00,5.25661,5.25899,5.25474,5.25719,200000000.0
2007-10-16 19:00:00,5.25817,5.25954,5.25714,5.25774,214000000.0
2007-10-16 19:15:00,5.25848,5.25958,5.25631,5.2572,195000000.0
2007-10-16 19:30:00,5.25702,5.25836,5.25515,5.25653,199000000.0
2007-10-16 19:45:00,5.25583,5.25731,5.25423,5.25601,209000000.0
2007-10-16 20:00:00,5.25506,5.25724,5.25355,5.25624,198000000.0
2007-10-16 20:15:00,5.25623,5.25675,5.25453,5.2556,192000000.0
2007-10-16 20:30:00,5.25651,5.2582,5.2537,5.25533,218000000.0
2007-10-16 20:45:00,5.25514,5.25763,5.2548,5.25592,194000000.0
2007-10-16 21:00:00,5.25465,5.2584,5.25465,5.25762,200000000.0
2007-10-16 21:15:00,5.25746,5.25748,5.2551,5.2556,178000000.0
2007-10-16 21:30:00,5.25455,5.25669,5.25418,5.25658,212000000.0
2007-10-16 21:45:00,5.25544,5.25658,5.25454,5.25572,196000000.0
2007-10-16 22:00:00,5.25424,5.25637,5.2538,5.25405,210000000.0
2007-10-16 22:15:00,5.25419,5.2558,5.2523,5.2541,201000000.0
2007-10-16 22:30:00,5.25315,5.25429,5.25117,5.25251,179000000.0
2007-10-16 22:45:00,5.25244,5.25318,5.24974,5.25283,202000000.0
2007-10-16 23:00:00,5.25234,5.25528,5.25067,5.25528,194000000.0
2007-10-16 23:15:00,5.25602,5.25602,5.25269,5.25433,195000000.0
2007-10-16 23:30:00,5.25449,5.25565,5.25192,5.25233,214000000.0
2007-10-16 23:45:00,5.25237,5.25367,5.25065,5.25085,219000000.0
2007-10-17 00:00:00,5.25199,5.25315,5.25025,5.25251,195000000.0
2007-10-17 00:15:00,5.25223,5.25378,5.25112,5.25112,191000000.0
2007-10-17 00:30:00,5.25209,5.25233,5.25015,5.25015,205000000.0
2007-10-17 00:45:00,5.25192,5.2523,5.24951,5.2505,189000000.0
2007-10-17 01:00:00,5.25138,5.25217,5.24968,5.25001,188000000.0
2007-10-17 01:15:00,5.2514,5.2523,5.24972,5.25038,192000000.0
2007-10-17 01:30:00,5.25037,5.25251,5.25021,5.25131,211000000.0
2007-10-17 01:45:00,5.25158,5.25196,5.24982,5.25149,196000000.0
2007-10-17 02:00:00,5.25128,5.25158,5.24865,5.25058,216000000.0
2007-10-17 02:15:00,5.2509,5.25353,5.25003,5.25307,203000000.0
2007-10-17 02:30:00,5.25315,5.25567,5.2516,5.25446,204000000.0
2007-10-17 02:45:00,5.25517,5.25536,5.25085,5.25132,200000000.0
2007-10-17 03:00:00,5.25201,5.25457,5.25109,5.25376,215000000.0
2007-10-17 03:15:00,5.25271,5.25414,5.2512,5.25247,183000000.0
2007-10-17 03:30:00,5.25205,5.25413,5.25117,5.25401,210000000.0
2007-10-17 03:45:00,5.25477,5.2567,5.25237,5.25412,190000000.0
2007-10-17 04:00:00,5.25472,5.25539,5.25197,5.25494,213000000.0
2007-10-17 04:15:00,5.25347,5.25628,5.25302,5.25475,172000000.0
2007-10-17 04:30:00,5.25597,5.25642,5.2544,5.2563,184000000.0
2007-10-17 04:45:00,5.25595,5.25686,5.25368,5.25386,199000000.0
2007-10-17 05:00:00,5.25542,5.2555,5.251,5.25217,193000000.0
2007-10-17 05:15:00,5.25131,5.25503,5.25131,5.25344,212000000.0
2007-10-17 05:30:00,5.25384,5.25651,5.25255,5.25342,215000000.0
2007-10-17 05:45:00,5.25328,5.25439,5.25244,5.25375,209000000.0
2007-10-17 06:00:00,5.25282,5.25439,5.25196,5.25392,231000000.0
2007-10-17 06:15:00,5.25424,5.25521,5.25218,5.25295,208000000.0
2007-10-17 06:30:00,5.25302,5.2545,5.25143,5.25268,201000000.0
2007-10-17 06:45:00,5.25332,5.25522,5.25105,5.25188,189000000.0
2007-10-17 07:00:00,5.25181,5.25721,5.25031,5.25574,199000000.0
2007-10-17 07:15:00,5.25477,5.25656,5.25139,5.25322,234000000.0
2007-10-17 07:30:00,5.25376,5.2558,5.25226,5.25389,179000000.0
2007-10-17 07:45:00,5.25389,5.25459,5.25048,5.25191,188000000.0
2007-10-17 08:00:00,5.25173,5.2565,5.24974,5.2544,196000000.0
2007-10-17 08:15:00,5.25386,5.25528,5.25125,5.25361,179000000.0
2007-10-17 08:30:00,5.25231,5.25448,5.2456,5.24691,176000000.0
2007-10-17 08:45:00,5.24688,5.24998,5.24558,5.24743,227000000.0
2007-10-17 09:00:00,5.24794,5.25427,5.24655,5.25374,195000000.0
2007-10-17 09:15:00,5.25414,5.25798,5.24983,5.25199,214000000.0
2007-10-17 09:30:00,5.25161,5.255,5.24944,5.25085,228000000.0
2007-10-17 09:45:00,5.25111,5.25195,5.24612,5.2483,218000000.0
2007-10-17 10:00:00,5.24801,5.24992,5.24426,5.24563,195000000.0
2007-10-17 10:15:00,5.24673,5.24985,5.24538,5.24917,194000000.0
2007-10-17 10:30:00,5.24995,5.25242,5.24875,5.25046,191000000.0
2007-10-17 10:45:00,5.25197,5.25197,5.24753,5.24854,176000000.0
2007-10-17 11:00:00,5.24874,5.24919,5.24664,5.24764,199000000.0
2007-10-17 11:15:00,5.24751,5.25005,5.24534,5.2486,203000000.0
2007-10-17 11:30:00,5.24827,5.2512,5.24667,5.25093,198000000.0
2007-10-17 11:45:00,5.25011,5.25137,5.24813,5.2498,182000000.0
2007-10-17 12:00:00,5.25104,5.25292,5.24954,5.25284,187000000.0
2007-10-17 12:15:00,5.2525,5.25501,5.25165,5.2534,183000000.0
2007-10-17 12:30:00,5.253,5.25471,5.25164,5.25275,195000000.0
2007-10-17 12:45:00,5.25329,5.25476,5.25177,5.25357,193000000.0
2007-10-17 13:00:00,5.25371,5.25506,5.24861,5.25043,237000000.0
2007-10-17 13:15:00,5.24929,5.25093,5.24483,5.24635,203000000.0
2007-10-17 13:30:00,5.24749,5.24934,5.24555,5.24694,175000000.0
2007-10-17 13:45:00,5.24689,5.24942,5.24647,5.24924,181000000.0
2007-10-17 14:00:00,5.24821,5.24936,5.24285,5.24435,188000000.0
2007-10-17 14:15:00,5.24372,5.24614,5.24206,5.2434,193000000.0
2007-10-17 14:30:00,5.24307,5.24674,5.23797,5.24337,200000000.0
2007-10-17 14:45:00,5.24193,5.24431,5.23851,5.24077,187000000.0
2007-10-17 15:00:00,5.2408,5.24181,5.23681,5.23975,205000000.0
2007-10-17 15:15:00,5.24042,5.24058,5.23689,5.23845,198000000.0
2007-10-17 15:30:00,5.23809,5.23962,5.23211,5.23571,182000000.0
2007-10-17 15:45:00,5.23568,5.23752,5.23343,5.23751,230000000.0
2007-10-17 16:00:00,5.23677,5.23997,5.23548,5.23782,195000000.0
2007-10-17 16:15:00,5.23738,5.23824,5.235,5.2369,182000000.0
2007-10-17 16:30:00,5.23537,5.24104,5.23537,5.24029,217000000.0
2007-10-17 16:45:00,5.23992,5.24528,5.23887,5.24528,177000000.0
2007-10-17 17:00:00,5.24523,5.24746,5.24279,5.24396,192000000.0
2007-10-17 17:15:00,5.24449,5.24571,5.24314,5.24536,188000000.0
2007-10-17 17:30:00,5.24448,5.24542,5.23833,5.23945,203000000.0
2007-10-17 17:45:00,5.23993,5.24135,5.23789,5.24123,212000000.0
2007-10-17 18:00:00,5.23956,5.24388,5.23956,5.24223,203000000.0
2007-10-17 18:15:00,5.24262,5.24699,5.24146,5.24475,191000000.0
2007-10-17 18:30:00,5.24559,5.2462,5.24261,5.24439,208000000.0
2007-10-17 18:45:00,5.2445,5.24736,5.24239,5.246,200000000.0
2007-10-17 19:00:00,5.24579,5.2503,5.24283,5.24779,214000000.0
2007-10-17 19:15:00,5.24755,5.24995,5.24638,5.24804,195000000.0
2007-10-17 19:30:00,5.24926,5.24964,5.24633,5.24936,199000000.0
2007-10-17 19:45:00,5.24899,5.25084,5.24752,5.24943,209000000.0
2007-10-17 20:00:00,5.24902,5.25133,5.24799,5.24921,198000000.0
2007-10-17 20:15:00,5.25036,5.25104,5.24804,5.24867,192000000.0
2007-10-17 20:30:00,5.24958,5.25085,5.24756,5.24828,218000000.0
2007-10-17 20:45:00,5.24837,5.25054,5.24736,5.25012,194000000.0
2007-10-17 21:00:00,5.24912,5.25003,5.2477,5.24846,200000000.0
2007-10-17 21:15:00,5.24748,5.24944,5.24629,5.24795,178000000.0
2007-10-17 21:30:00,5.24842,5.24886,5.24603,5.24742,212000000.0
2007-10-17 21:45:00,5.24713,5.24874,5.24516,5.24747,196000000.0
2007-10-17 22:00:00,5.24823,5.24823,5.2427,5.2438,210000000.0
2007-10-17 22:15:00,5.24354,5.24478,5.23932,5.24017,201000000.0
2007-10-17 22:30:00,5.24075,5.24149,5.23786,5.23921,179000000.0
2007-10-17 22:45:00,5.23932,5.24135,5.23833,5.23998,202000000.0
2007-10-17 23:00:00,5.24064,5.24258,5.23904,5.24171,194000000.0
2007-10-17 23:15:00,5.24134,5.24269,5.23983,5.2409,195000000.0
2007-10-17 23:30:00,5.24097,5.24165,5.23788,5.23927,214000000.0
2007-10-17 23:45:00,5.23783,5.24079,5.23614,5.23712,219000000.0
2007-10-18 00:00:00,5.23747,5.23985,5.23585,5.23818,195000000.0
2007-10-18 00:15:00,5.23731,5.23984,5.23611,5.23804,191000000.0
2007-10-18 00:30:00,5.23656,5.24026,5.23647,5.23747,205000000.0
2007-10-18 00:45:00,5.23836,5.23939,5.23687,5.23748,189000000.0
2007-10-18 01:00:00,5.2379,5.23981,5.23642,5.23908,188000000.0
2007-10-18 01:15:00,5.23726,5.24179,5.23712,5.24042,192000000.0
2007-10-18 01:30:00,5.2415,5.24168,5.23873,5.23897,211000000.0
2007-10-18 01:45:00,5.23922,5.24145,5.23805,5.24145,196000000.0
2007-10-18 02:00:00,5.24116,5.24409,5.23973,5.24349,216000000.0
2007-10-18 02:15:00,5.24356,5.2447,5.24098,5.24288,203000000.0
2007-10-18 02:30:00,5.24363,5.24371,5.23877,5.23998,204000000.0
2007-10-18 02:45:00,5.24022,5.24116,5.23859,5.24116,200000000.0
2007-10-18 03:00:00,5.24003,5.24272,5.23709,5.23826,215000000.0
2007-10-18 03:15:00,5.23762,5.23844,5.23469,5.23627,183000000.0
2007-10-18 03:30:00,5.23668,5.23754,5.23246,5.23271,210000000.0
2007-10-18 03:45:00,5.23208,5.23354,5.23087,5.23277,190000000.0
2007-10-18 04:00:00,5.23295,5.2348,5.22944,5.22977,213000000.0
2007-10-18 04:15:00,5.2301,5.23324,5.22906,5.23137,172000000.0
2007-10-18 04:30:00,5.23136,5.23436,5.23134,5.23214,184000000.0
2007-10-18 04:45:00,5.23202,5.23328,5.23102,5.23314,199000000.0
2007-10-18 05:00:00,5.23253,5.23347,5.23143,5.23169,193000000.0
2007-10-18 05:15:00,5.23112,5.23234,5.2297,5.22984,212000000.0
2007-10-18 05:30:00,5.23131,5.23224,5.2297,5.23152,215000000.0
2007-10-18 05:45:00,5.23122,5.23264,5.23,5.23042,209000000.0
2007-10-18 06:00:00,5.23157,5.23235,5.23022,5.23174,231000000.0
2007-10-18 06:15:00,5.23151,5.23319,5.23048,5.23284,208000000.0
2007-10-18 06:30:00,5.23297,5.23373,5.22997,5.23079,201000000.0
2007-10-18 06:45:00,5.2303,5.23161,5.2288,5.23029,189000000.0
2007-10-18 07:00:00,5.23046,5.23192,5.22946,5.23017,199000000.0
2007-10-18 07:15:00,5.23057,5.23158,5.22956,5.23022,234000000.0
2007-10-18 07:30:00,5.23036,5.23413,5.22801,5.22904,179000000.0
2007-10-18 07:45:00,5.22975,5.23189,5.22779,5.23099,188000000.0
2007-10-18 08:00:00,5.23127,5.23394,5.23021,5.23335,196000000.0
2007-10-18 08:15:00,5.23253,5.23354,5.22786,5.22978,179000000.0
2007-10-18 08:30:00,5.22893,5.23287,5.22882,5.23214,176000000.0
2007-10-18 08:45:00,5.23226,5.23226,5.22346,5.22359,227000000.0
2007-10-18 09:00:00,5.22376,5.22995,5.2228,5.2289,195000000.0
2007-10-18 09:15:00,5.22917,5.23113,5.22445,5.22625,214000000.0
2007-10-18 09:30:00,5.22527,5.2276,5.22448,5.22546,228000000.0
2007-10-18 09:45:00,5.22679,5.22728,5.22404,5.22523,218000000.0
2007-10-18 10:00:00,5.22644,5.22828,5.22498,5.22652,195000000.0
2007-10-18 10:15:00,5.22675,5.22884,5.2254,5.22732,194000000.0
2007-10-18 10:30:00,5.22822,5.22822,5.21912,5.22198,191000000.0
2007-10-18 10:45:00,5.22304,5.22497,5.22012,5.2226,176000000.0
2007-10-18 11:00:00,5.22251,5.22533,5.22044,5.22044,199000000.0
2007-10-18 11:15:00,5.2201,5.22361,5.21914,5.21996,203000000.0
2007-10-18 11:30:00,5.22143,5.22292,5.21907,5.22246,198000000.0
2007-10-18 11:45:00,5.22292,5.2247,5.22083,5.22407,182000000.0
2007-10-18 12:00:00,5.22464,5.22471,5.22077,5.22248,187000000.0
2007-10-18 12:15:00,5.22275,5.22412,5.22089,5.22249,183000000.0
2007-10-18 12:30:00,5.22247,5.22364,5.21612,5.22001,195000000.0
2007-10-18 12:45:00,5.22089,5.22117,5.21763,5.21889,193000000.0
2007-10-18 13:00:00,5.21916,5.22455,5.21841,5.22322,237000000.0
2007-10-18 13:15:00,5.22308,5.22453,5.22097,5.22281,203000000.0
2007-10-18 13:30:00,5.22173,5.22251,5.21635,5.21861,175000000.0
2007-10-18 13:45:00,5.21994,5.22094,5.21731,5.21838,181000000.0
2007-10-18 14:00:00,5.22025,5.22025,5.2046,5.20842,188000000.0
2007-10-18 14:15:00,5.20686,5.21176,5.20667,5.20911,193000000.0
2007-10-18 14:30:00,5.20993,5.20993,5.20609,5.20801,200000000.0
2007-10-18 14:45:00,5.20877,5.20978,5.20219,5.20608,187000000.0
2007-10-18 15:00:00,5.20558,5.21156,5.20456,5.20947,205000000.0
2007-10-18 15:15:00,5.20961,5.2121,5.20817,5.20919,198000000.0
2007-10-18 15:30:00,5.20896,5.21045,5.20684,5.20902,182000000.0
2007-10-18 15:45:00,5.2086,5.21148,5.20683,5.21073,230000000.0
2007-10-18 16:00:00,5.21028,5.21048,5.2048,5.20822,195000000.0
2007-10-18 16:15:00,5.20642,5.21132,5.20593,5.2103,182000000.0
2007-10-18 16:30:00,5.21149,5.2132,5.2089,5.21074,217000000.0
2007-10-18 16:45:00,5.20967,5.21457,5.20967,5.2136,177000000.0
2007-10-18 17:00:00,5.21467,5.21468,5.20776,5.2101,192000000.0
2007-10-18 17:15:00,5.21054,5.21294,5.20918,5.21123,188000000.0
2007-10-18 17:30:00,5.2115,5.2136,5.20943,5.20943,203000000.0
2007-10-18 17:45:00,5.20968,5.21087,5.20832,5.20899,212000000.0
2007-10-18 18:00:00,5.2095,5.21107,5.2078,5.20816,203000000.0
2007-10-18 18:15:00,5.20969,5.21047,5.20717,5.20981,191000000.0
2007-10-18 18:30:00,5.20984,5.21231,5.20846,5.21148,208000000.0
2007-10-18 18:45:00,5.21112,5.21336,5.20962,5.21062,200000000.0
2007-10-18 19:00:00,5.21215,5.21239,5.20957,5.21153,214000000.0
2007-10-18 19:15:00,5.21022,5.21304,5.20995,5.21259,195000000.0
2007-10-18 19:30:00,5.21171,5.2126,5.20967,5.2109,199000000.0
2007-10-18 19:45:00,5.21008,5.21257,5.20968,5.21082,209000000.0
2007-10-18 20:00:00,5.21066,5.21128,5.20743,5.20845,198000000.0
2007-10-18 20:15:00,5.20879,5.21084,5.20734,5.20876,192000000.0
2007-10-18 20:30:00,5.20831,5.21015,5.20596,5.20596,218000000.0
2007-10-18 20:45:00,5.20591,5.20947,5.20591,5.20743,194000000.0
2007-10-18 21:00:00,5.20905,5.20993,5.20711,5.20962,200000000.0
2007-10-18 21:15:00,5.21031,5.21084,5.2077,5.20849,178000000.0
2007-10-18 21:30:00,5.20792,5.21041,5.20694,5.20822,212000000.0
2007-10-18 21:45:00,5.20875,5.20965,5.2072,5.20917,196000000.0
2007-10-18 22:00:00,5.20755,5.2102,5.20723,5.20952,210000000.0
2007-10-18 22:15:00,5.21118,5.21157,5.20868,5.20914,201000000.0
2007-10-18 22:30:00,5.21001,5.21025,5.20609,5.20705,179000000.0
2007-10-18 22:45:00,5.2076,5.20883,5.20642,5.20883,202000000.0
2007-10-18 23:00:00,5.20918,5.20979,5.20715,5.20884,194000000.0
2007-10-18 23:15:00,5.20906,5.20952,5.20632,5.20872,195000000.0
2007-10-18 23:30:00,5.20776,5.21097,5.20748,5.20936,214000000.0
2007-10-18 23:45:00,5.20906,5.21202,5.20902,5.21084,219000000.0
2007-10-19 00:00:00,5.21066,5.21241,5.20847,5.21167,195000000.0
2007-10-19 00:15:00,5.21088,5.21226,5.20836,5.20958,191000000.0
2007-10-19 00:30:00,5.20875,5.21053,5.20765,5.20837,205000000.0
2007-10-19 00:45:00,5.20765,5.2105,5.20745,5.20824,189000000.0
2007-10-19 01:00:00,5.20843,5.21007,5.20725,5.20864,188000000.0
2007-10-19 01:15:00,5.20859,5.21061,5.20742,5.20856,192000000.0
2007-10-19 01:30:00,5.20925,5.21056,5.20744,5.20868,211000000.0
2007-10-19 01:45:00,5.20888,5.21056,5.20825,5.20857,196000000.0
2007-10-19 02:00:00,5.20987,5.2112,5.20825,5.20932,216000000.0
2007-10-19 02:15:00,5.20909,5.21063,5.20812,5.20892,203000000.0
2007-10-19 02:30:00,5.20868,5.21046,5.20826,5.20897,204000000.0
2007-10-19 02:45:00,5.2085,5.21338,5.20803,5.21338,200000000.0
2007-10-19 03:00:00,5.2132,5.21454,5.21125,5.21337,215000000.0
2007-10-19 03:15:00,5.21258,5.21438,5.21061,5.21161,183000000.0
2007-10-19 03:30:00,5.21213,5.21307,5.21024,5.21159,210000000.0
2007-10-19 03:45:00,5.21129,5.21218,5.20902,5.21128,190000000.0
2007-10-19 04:00:00,5.21087,5.21272,5.21005,5.21082,213000000.0
2007-10-19 04:15:00,5.21266,5.21364,5.21134,5.21227,172000000.0
2007-10-19 04:30:00,5.21186,5.21263,5.2097,5.21041,184000000.0
2007-10-19 04:45:00,5.21062,5.21092,5.20748,5.20872,199000000.0
2007-10-19 05:00:00,5.20744,5.20911,5.20675,5.20753,193000000.0
2007-10-19 05:15:00,5.20728,5.20801,5.20439,5.2053,212000000.0
2007-10-19 05:30:00,5.20512,5.20743,5.20407,5.20672,215000000.0
2007-10-19 05:45:00,5.20651,5.20734,5.20405,5.20576,209000000.0
2007-10-19 06:00:00,5.20529,5.20641,5.20278,5.20422,231000000.0
2007-10-19 06:15:00,5.20404,5.20563,5.20311,5.20437,208000000.0
2007-10-19 06:30:00,5.20489,5.20902,5.2036,5.20782,201000000.0
2007-10-19 06:45:00,5.20819,5.2096,5.20645,5.20738,189000000.0
2007-10-19 07:00:00,5.20764,5.2093,5.20621,5.20808,199000000.0
2007-10-19 07:15:00,5.20686,5.20771,5.20396,5.20551,234000000.0
2007-10-19 07:30:00,5.20536,5.20827,5.20254,5.20282,179000000.0
2007-10-19 07:45:00,5.20381,5.20455,5.19891,5.20212,188000000.0
2007-10-19 08:00:00,5.20291,5.20646,5.20159,5.20634,196000000.0
2007-10-19 08:15:00,5.20589,5.2091,5.20314,5.20903,179000000.0
2007-10-19 08:30:00,5.20743,5.2092,5.202,5.20606,176000000.0
2007-10-19 08:45:00,5.20557,5.20808,5.20041,5.20622,227000000.0
2007-10-19 09:00:00,5.20601,5.21136,5.20579,5.21063,195000000.0
2007-10-19 09:15:00,5.20905,5.21155,5.20736,5.21155,214000000.0
2007-10-19 09:30:00,5.20999,5.21234,5.2088,5.21063,228000000.0
2007-10-19 09:45:00,5.21197,5.21904,5.21046,5.2154,218000000.0
2007-10-19 10:00:00,5.21495,5.21804,5.21231,5.21323,195000000.0
2007-10-19 10:15:00,5.21455,5.21528,5.21198,5.21198,194000000.0
2007-10-19 10:30:00,5.21247,5.2164,5.21184,5.21567,191000000.0
2007-10-19 10:45:00,5.21573,5.21616,5.21061,5.21217,176000000.0
2007-10-19 11:00:00,5.21276,5.21577,5.21054,5.21369,199000000.0
2007-10-19 11:15:00,5.21336,5.21504,5.21167,5.21365,203000000.0
2007-10-19 11:30:00,5.21309,5.21492,5.21222,5.2134,198000000.0
2007-10-19 11:45:00,5.21311,5.21522,5.21132,5.21516,182000000.0
2007-10-19 12:00:00,5.21506,5.21549,5.21276,5.2145,187000000.0
2007-10-19 12:15:00,5.21337,5.21459,5.2116,5.21421,183000000.0
2007-10-19 12:30:00,5.21359,5.21468,5.21149,5.21302,195000000.0
2007-10-19 12:45:00,5.2133,5.21454,5.21026,5.21033,193000000.0
2007-10-19 13:00:00,5.20961,5.21277,5.20961,5.21277,237000000.0
2007-10-19 13:15:00,5.2117,5.21309,5.20946,5.2099,203000000.0
2007-10-19 13:30:00,5.2103,5.21221,5.20951,5.2103,175000000.0
2007-10-19 13:45:00,5.21089,5.21275,5.21014,5.21239,181000000.0
2007-10-19 14:00:00,5.21119,5.21189,5.20753,5.21074,188000000.0
2007-10-19 14:15:00,5.21017,5.21167,5.20893,5.21063,193000000.0
2007-10-19 14:30:00,5.21041,5.21099,5.20359,5.20442,200000000.0
2007-10-19 14:45:00,5.20399,5.2104,5.20399,5.20965,187000000.0
2007-10-19 15:00:00,5.20845,5.21088,5.20626,5.20954,205000000.0
2007-10-19 15:15:00,5.2102,5.21258,5.209,5.21242,198000000.0
2007-10-19 15:30:00,5.2114,5.21466,5.21019,5.21299,182000000.0
2007-10-19 15:45:00,5.21205,5.21457,5.21092,5.21307,230000000.0
2007-10-19 16:00:00,5.21424,5.2228,5.21247,5.22092,195000000.0
2007-10-19 16:15:00,5.21996,5.22209,5.21831,5.21998,182000000.0
2007-10-19 16:30:00,5.22021,5.22692,5.21736,5.22544,217000000.0
2007-10-19 16:45:00,5.22595,5.22711,5.22128,5.22488,177000000.0
2007-10-19 17:00:00,5.2252,5.22633,5.2224,5.22312,192000000.0
2007-10-19 17:15:00,5.22326,5.22545,5.22249,5.22396,188000000.0
2007-10-19 17:30:00,5.22382,5.22589,5.22148,5.22529,203000000.0
2007-10-19 17:45:00,5.22463,5.22533,5.21929,5.22135,212000000.0
2007-10-19 18:00:00,5.22085,5.22212,5.21928,5.22185,203000000.0
2007-10-19 18:15:00,5.22038,5.2223,5.21774,5.22107,191000000.0
2007-10-19 18:30:00,5.22112,5.22273,5.21869,5.21968,208000000.0
2007-10-19 18:45:00,5.22055,5.22167,5.21795,5.21934,200000000.0
2007-10-19 19:00:00,5.21936,5.22131,5.21805,5.21865,214000000.0
2007-10-19 19:15:00,5.21805,5.22135,5.21805,5.21955,195000000.0
2007-10-19 19:30:00,5.22002,5.22086,5.21778,5.21875,199000000.0
2007-10-19 19:45:00,5.21814,5.21915,5.21562,5.21898,209000000.0
2007-10-19 20:00:00,5.21836,5.21869,5.21316,5.21316,198000000.0
2007-10-19 20:15:00,5.21408,5.21639,5.21128,5.21335,192000000.0
2007-10-19 20:30:00,5.21238,5.21306,5.20799,5.21025,218000000.0
2007-10-19 20:45:00,5.20986,5.21108,5.20703,5.20847,194000000.0
2007-10-19 21:00:00,5.2076,5.21033,5.2076,5.20843,200000000.0
2007-10-19 21:15:00,5.20881,5.21189,5.20869,5.20924,178000000.0
2007-10-19 21:30:00,5.20922,5.21247,5.20922,5.20928,212000000.0
2007-10-19 21:45:00,5.20979,5.21122,5.20724,5.2086,196000000.0
2007-10-19 22:00:00,5.20824,5.2092,5.20599,5.20807,210000000.0
2007-10-19 22:15:00,5.20815,5.21029,5.2076,5.20895,201000000.0
2007-10-19 22:30:00,5.20752,5.20882,5.20558,5.20748,179000000.0
2007-10-19 22:45:00,5.20674,5.20775,5.2047,5.20525,202000000.0
2007-10-22 02:00:00,5.19268,5.19391,5.19072,5.19317,216000000.0
2007-10-22 02:15:00,5.19278,5.19418,5.19134,5.19315,203000000.0
2007-10-22 02:30:00,5.19205,5.19365,5.19005,5.19027,204000000.0
2007-10-22 02:45:00,5.19191,5.19531,5.19021,5.19371,200000000.0
2007-10-22 03:00:00,5.19443,5.19803,5.19388,5.19618,215000000.0
2007-10-22 03:15:00,5.19689,5.19774,5.19535,5.19737,183000000.0
2007-10-22 03:30:00,5.19685,5.20033,5.19685,5.20033,210000000.0
2007-10-22 03:45:00,5.19854,5.2044,5.19854,5.20336,190000000.0
2007-10-22 04:00:00,5.20346,5.20465,5.20169,5.20312,213000000.0
2007-10-22 04:15:00,5.20362,5.20429,5.20107,5.20207,172000000.0
2007-10-22 04:30:00,5.20265,5.20475,5.20018,5.2031,184000000.0
2007-10-22 04:45:00,5.20328,5.20433,5.19894,5.20063,199000000.0
2007-10-22 05:00:00,5.20084,5.20371,5.19979,5.20128,193000000.0
2007-10-22 05:15:00,5.2009,5.20148,5.19859,5.19927,212000000.0
2007-10-22 05:30:00,5.19955,5.20243,5.19888,5.20203,215000000.0
2007-10-22 05:45:00,5.20249,5.20476,5.20108,5.20427,209000000.0
2007-10-22 06:00:00,5.20347,5.20472,5.20166,5.20226,231000000.0
2007-10-22 06:15:00,5.20142,5.20433,5.20142,5.2017,208000000.0
2007-10-22 06:30:00,5.20222,5.20318,5.19991,5.2001,201000000.0
2007-10-22 06:45:00,5.20055,5.20335,5.2,5.20067,189000000.0
2007-10-22 07:00:00,5.20003,5.2022,5.1997,5.2012,199000000.0
2007-10-22 07:15:00,5.19988,5.2005,5.19599,5.20034,234000000.0
2007-10-22 07:30:00,5.19985,5.20056,5.19646,5.19859,179000000.0
2007-10-22 07:45:00,5.19786,5.19996,5.19618,5.19922,188000000.0
2007-10-22 08:00:00,5.19982,5.20327,5.19822,5.20099,196000000.0
2007-10-22 08:15:00,5.20099,5.20171,5.19829,5.19983,179000000.0
2007-10-22 08:30:00,5.19881,5.19986,5.19627,5.19898,176000000.0
2007-10-22 08:45:00,5.19821,5.19949,5.19255,5.19615,227000000.0
2007-10-22 09:00:00,5.19599,5.19766,5.1937,5.1937,195000000.0
2007-10-22 09:15:00,5.19353,5.20322,5.19274,5.20322,214000000.0
2007-10-22 09:30:00,5.20228,5.20773,5.1996,5.20216,228000000.0
2007-10-22 09:45:00,5.20122,5.20416,5.20013,5.20312,218000000.0
2007-10-22 10:00:00,5.20323,5.20538,5.20076,5.20538,195000000.0
2007-10-22 10:15:00,5.20479,5.20541,5.20105,5.20205,194000000.0
2007-10-22 10:30:00,5.2026,5.20673,5.20123,5.20573,191000000.0
2007-10-22 10:45:00,5.20488,5.20846,5.20357,5.20492,176000000.0
2007-10-22 11:00:00,5.20594,5.20633,5.20367,5.20539,199000000.0
2007-10-22 11:15:00,5.20544,5.20712,5.20309,5.20537,203000000.0
2007-10-22 11:30:00,5.2047,5.21056,5.20308,5.20979,198000000.0
2007-10-22 11:45:00,5.21043,5.21617,5.20935,5.21393,182000000.0
2007-10-22 12:00:00,5.2128,5.22244,5.2128,5.22024,187000000.0
2007-10-22 12:15:00,5.22041,5.22099,5.21802,5.21977,183000000.0
2007-10-22 12:30:00,5.2193,5.23715,5.21928,5.23224,195000000.0
2007-10-22 12:45:00,5.23212,5.24196,5.23097,5.24086,193000000.0
2007-10-22 13:00:00,5.24097,5.242,5.23649,5.23896,237000000.0
2007-10-22 13:15:00,5.23858,5.25056,5.23813,5.249,203000000.0
2007-10-22 13:30:00,5.25057,5.26004,5.24573,5.25921,175000000.0
2007-10-22 13:45:00,5.26102,5.26747,5.25678,5.25714,181000000.0
2007-10-22 14:00:00,5.25842,5.25846,5.25103,5.25616,188000000.0
2007-10-22 14:15:00,5.25704,5.26012,5.25484,5.25577,193000000.0
2007-10-22 14:30:00,5.25641,5.25641,5.25223,5.25336,200000000.0
2007-10-22 14:45:00,5.25505,5.25506,5.2426,5.24822,187000000.0
2007-10-22 15:00:00,5.24854,5.25201,5.24674,5.24859,205000000.0
2007-10-22 15:15:00,5.24943,5.25061,5.24655,5.24837,198000000.0
2007-10-22 15:30:00,5.24945,5.25131,5.2429,5.24545,182000000.0
2007-10-22 15:45:00,5.24571,5.24886,5.24392,5.24874,230000000.0
2007-10-22 16:00:00,5.24878,5.24921,5.24566,5.2473,195000000.0
2007-10-22 16:15:00,5.24772,5.25699,5.24593,5.25695,182000000.0
2007-10-22 16:30:00,5.25442,5.25767,5.25298,5.25614,217000000.0
2007-10-22 16:45:00,5.25567,5.26403,5.25445,5.26357,177000000.0
2007-10-22 17:00:00,5.26295,5.26823,5.2598,5.26502,192000000.0
2007-10-22 17:15:00,5.26605,5.26987,5.26289,5.26316,188000000.0
2007-10-22 17:30:00,5.26371,5.26665,5.25994,5.26601,203000000.0
2007-10-22 17:45:00,5.26535,5.27016,5.26526,5.2664,212000000.0
2007-10-22 18:00:00,5.2674,5.27063,5.26563,5.27038,203000000.0
2007-10-22 18:15:00,5.27009,5.27174,5.26721,5.27045,191000000.0
2007-10-22 18:30:00,5.27054,5.27085,5.26722,5.26876,208000000.0
2007-10-22 18:45:00,5.26819,5.26985,5.26306,5.26457,200000000.0
2007-10-22 19:00:00,5.26452,5.26518,5.26077,5.26265,214000000.0
2007-10-22 19:15:00,5.26208,5.26389,5.25933,5.26082,195000000.0
2007-10-22 19:30:00,5.25979,5.26027,5.25653,5.25897,199000000.0
2007-10-22 19:45:00,5.25874,5.26054,5.25768,5.26023,209000000.0
2007-10-22 20:00:00,5.26033,5.26176,5.25869,5.25898,198000000.0
2007-10-22 20:15:00,5.25953,5.26183,5.25834,5.26023,192000000.0
2007-10-22 20:30:00,5.26047,5.26172,5.25916,5.2605,218000000.0
2007-10-22 20:45:00,5.25919,5.26127,5.25734,5.2592,194000000.0
2007-10-22 21:00:00,5.25952,5.26016,5.25794,5.25913,200000000.0
2007-10-22 21:15:00,5.26017,5.26044,5.2581,5.25992,178000000.0
2007-10-22 21:30:00,5.25894,5.26022,5.25624,5.25651,212000000.0
2007-10-22 21:45:00,5.25634,5.25779,5.25544,5.25591,196000000.0
2007-10-22 22:00:00,5.25669,5.25777,5.25308,5.25407,210000000.0
2007-10-22 22:15:00,5.25347,5.25555,5.25253,5.25444,201000000.0
2007-10-22 22:30:00,5.25473,5.25546,5.24944,5.24964,179000000.0
2007-10-22 22:45:00,5.25017,5.25082,5.24724,5.24987,202000000.0
2007-10-22 23:00:00,5.25126,5.25242,5.24968,5.24976,194000000.0
2007-10-22 23:15:00,5.25119,5.2522,5.24961,5.25196,195000000.0
2007-10-22 23:30:00,5.25125,5.25293,5.25014,5.25103,214000000.0
2007-10-22 23:45:00,5.25017,5.25352,5.24969,5.25216,219000000.0
2007-10-23 00:00:00,5.25248,5.25298,5.25025,5.25241,195000000.0
2007-10-23 00:15:00,5.252,5.25236,5.24954,5.25011,191000000.0
2007-10-23 00:30:00,5.2497,5.25153,5.2492,5.25027,205000000.0
2007-10-23 00:45:00,5.25032,5.25198,5.24904,5.25064,189000000.0
2007-10-23 01:00:00,5.25133,5.25397,5.25028,5.25397,188000000.0
2007-10-23 01:15:00,5.2532,5.25359,5.2514,5.25177,192000000.0
2007-10-23 01:30:00,5.25247,5.25398,5.25127,5.25274,211000000.0
2007-10-23 01:45:00,5.25257,5.25469,5.25171,5.25233,196000000.0
2007-10-23 02:00:00,5.25139,5.25374,5.24986,5.25123,216000000.0
2007-10-23 02:15:00,5.25238,5.25325,5.24926,5.24946,203000000.0
2007-10-23 02:30:00,5.2503,5.25144,5.24678,5.24733,204000000.0
2007-10-23 02:45:00,5.24881,5.24881,5.24512,5.2476,200000000.0
2007-10-23 03:00:00,5.24608,5.24872,5.24608,5.24769,215000000.0
2007-10-23 03:15:00,5.24778,5.24939,5.24665,5.24742,183000000.0
2007-10-23 03:30:00,5.24846,5.24897,5.24628,5.24815,210000000.0
2007-10-23 03:45:00,5.24734,5.24855,5.2452,5.24718,190000000.0
2007-10-23 04:00:00,5.24699,5.24756,5.24462,5.24569,213000000.0
2007-10-23 04:15:00,5.24557,5.24711,5.24425,5.24459,172000000.0
2007-10-23 04:30:00,5.24526,5.24637,5.24393,5.24463,184000000.0
2007-10-23 04:45:00,5.24557,5.24563,5.24178,5.24337,199000000.0
2007-10-23 05:00:00,5.24357,5.24498,5.24181,5.24305,193000000.0
2007-10-23 05:15:00,5.24326,5.2441,5.24211,5.24246,212000000.0
2007-10-23 05:30:00,5.24335,5.24554,5.2424,5.24437,215000000.0
2007-10-23 05:45:00,5.24449,5.24544,5.24309,5.24415,209000000.0
2007-10-23 06:00:00,5.24487,5.2475,5.24378,5.24568,231000000.0
2007-10-23 06:15:00,5.24635,5.247,5.24378,5.24454,208000000.0
2007-10-23 06:30:00,5.24455,5.24877,5.24398,5.24756,201000000.0
2007-10-23 06:45:00,5.24775,5.24841,5.24535,5.24748,189000000.0
2007-10-23 07:00:00,5.24741,5.24772,5.2431,5.24416,199000000.0
2007-10-23 07:15:00,5.24444,5.2463,5.24307,5.24468,234000000.0
2007-10-23 07:30:00,5.24382,5.24588,5.24211,5.24332,179000000.0
2007-10-23 07:45:00,5.24287,5.24412,5.23946,5.24105,188000000.0
2007-10-23 08:00:00,5.24044,5.24386,5.23743,5.23815,196000000.0
2007-10-23 08:15:00,5.23856,5.24025,5.23585,5.2379,179000000.0
2007-10-23 08:30:00,5.23883,5.24388,5.23639,5.24359,176000000.0
2007-10-23 08:45:00,5.24206,5.24851,5.24081,5.24582,227000000.0
2007-10-23 09:00:00,5.24618,5.24769,5.24268,5.24641,195000000.0
2007-10-23 09:15:00,5.24846,5.25156,5.24571,5.24607,214000000.0
2007-10-23 09:30:00,5.2478,5.2478,5.23939,5.23979,228000000.0
2007-10-23 09:45:00,5.23982,5.24403,5.23751,5.23902,218000000.0
2007-10-23 10:00:00,5.23905,5.24352,5.23877,5.24149,195000000.0
2007-10-23 10:15:00,5.24032,5.2419,5.23855,5.24037,194000000.0
2007-10-23 10:30:00,5.24152,5.24152,5.23647,5.23872,191000000.0
2007-10-23 10:45:00,5.23933,5.24024,5.23606,5.23738,176000000.0
2007-10-23 11:00:00,5.23677,5.24163,5.23645,5.24012,199000000.0
2007-10-23 11:15:00,5.24031,5.24099,5.23746,5.23965,203000000.0
2007-10-23 11:30:00,5.23937,5.24248,5.23733,5.24113,198000000.0
2007-10-23 11:45:00,5.24206,5.24602,5.2405,5.24288,182000000.0
2007-10-23 12:00:00,5.24398,5.24497,5.23971,5.24108,187000000.0
2007-10-23 12:15:00,5.24038,5.24332,5.23927,5.23949,183000000.0
2007-10-23 12:30:00,5.24007,5.24162,5.23798,5.23956,195000000.0
2007-10-23 12:45:00,5.23981,5.24026,5.2376,5.2376,193000000.0
2007-10-23 13:00:00,5.23858,5.23921,5.23239,5.23473,237000000.0
2007-10-23 13:15:00,5.2352,5.23864,5.23438,5.23739,203000000.0
2007-10-23 13:30:00,5.23586,5.2378,5.23245,5.23486,175000000.0
2007-10-23 13:45:00,5.23526,5.23583,5.22875,5.2299,181000000.0
2007-10-23 14:00:00,5.22817,5.22817,5.21868,5.22302,188000000.0
2007-10-23 14:15:00,5.22384,5.22844,5.22201,5.22631,193000000.0
2007-10-23 14:30:00,5.22518,5.22561,5.22097,5.22456,200000000.0
2007-10-23 14:45:00,5.22269,5.22487,5.22046,5.22323,187000000.0
2007-10-23 15:00:00,5.22334,5.22676,5.22241,5.22384,205000000.0
2007-10-23 15:15:00,5.22462,5.2254,5.21953,5.22184,198000000.0
2007-10-23 15:30:00,5.22115,5.2231,5.21908,5.2226,182000000.0
2007-10-23 15:45:00,5.22243,5.225,5.2197,5.22054,230000000.0
2007-10-23 16:00:00,5.22194,5.22199,5.21519,5.21736,195000000.0
2007-10-23 16:15:00,5.2151,5.2207,5.21349,5.21992,182000000.0
2007-10-23 16:30:00,5.21849,5.22635,5.21849,5.22481,217000000.0
2007-10-23 16:45:00,5.22552,5.23106,5.22475,5.22853,177000000.0
2007-10-23 17:00:00,5.22883,5.23127,5.22578,5.22994,192000000.0
2007-10-23 17:15:00,5.23003,5.23003,5.22591,5.22926,188000000.0
2007-10-23 17:30:00,5.2288,5.22992,5.22531,5.22534,203000000.0
2007-10-23 17:45:00,5.22686,5.22768,5.22492,5.2254,212000000.0
2007-10-23 18:00:00,5.22634,5.22696,5.223,5.22598,203000000.0
2007-10-23 18:15:00,5.22562,5.22951,5.22508,5.22879,191000000.0
2007-10-23 18:30:00,5.22898,5.22959,5.22649,5.2278,208000000.0
2007-10-23 18:45:00,5.22778,5.22871,5.22417,5.22617,200000000.0
2007-10-23 19:00:00,5.22695,5.22862,5.22561,5.22693,214000000.0
2007-10-23 19:15:00,5.22753,5.22821,5.2245,5.22599,195000000.0
2007-10-23 19:30:00,5.22573,5.22889,5.22528,5.22823,199000000.0
2007-10-23 19:45:00,5.2286,5.22874,5.22604,5.22802,209000000.0
2007-10-23 20:00:00,5.22816,5.22873,5.22524,5.22561,198000000.0
2007-10-23 20:15:00,5.22583,5.22667,5.22305,5.22577,192000000.0
2007-10-23 20:30:00,5.22614,5.22622,5.22293,5.22503,218000000.0
2007-10-23 20:45:00,5.22524,5.22641,5.22367,5.22556,194000000.0
2007-10-23 21:00:00,5.22596,5.22596,5.22318,5.22323,200000000.0
2007-10-23 21:15:00,5.22378,5.22549,5.222,5.222,178000000.0
2007-10-23 21:30:00,5.22322,5.22467,5.22205,5.22331,212000000.0
2007-10-23 21:45:00,5.22324,5.22477,5.22154,5.22229,196000000.0
2007-10-23 22:00:00,5.2233,5.22381,5.21975,5.21996,210000000.0
2007-10-23 22:15:00,5.2208,5.22178,5.21972,5.22153,201000000.0
2007-10-23 22:30:00,5.2207,5.22246,5.21967,5.22004,179000000.0
2007-10-23 22:45:00,5.22057,5.22195,5.21949,5.22102,202000000.0
2007-10-23 23:00:00,5.22078,5.22182,5.21943,5.22132,194000000.0
2007-10-23 23:15:00,5.22065,5.22219,5.2188,5.21925,195000000.0
2007-10-23 23:30:00,5.22122,5.22199,5.21929,5.22038,214000000.0
2007-10-23 23:45:00,5.21905,5.2222,5.21905,5.22033,219000000.0
2007-10-24 00:00:00,5.22062,5.22307,5.21945,5.22188,195000000.0
2007-10-24 00:15:00,5.22231,5.22327,5.22055,5.22055,191000000.0
2007-10-24 00:30:00,5.22178,5.22212,5.21906,5.22026,205000000.0
2007-10-24 00:45:00,5.22102,5.22314,5.2196,5.22247,189000000.0
2007-10-24 01:00:00,5.22343,5.22393,5.22091,5.22204,188000000.0
2007-10-24 01:15:00,5.22207,5.22347,5.22072,5.22347,192000000.0
2007-10-24 01:30:00,5.22315,5.22335,5.22095,5.22275,211000000.0
2007-10-24 01:45:00,5.22316,5.22327,5.22119,5.22272,196000000.0
2007-10-24 02:00:00,5.22314,5.22442,5.22215,5.22261,216000000.0
2007-10-24 02:15:00,5.22301,5.22412,5.22182,5.22353,203000000.0
2007-10-24 02:30:00,5.22207,5.22556,5.22184,5.22556,204000000.0
2007-10-24 02:45:00,5.22502,5.22696,5.22329,5.22383,200000000.0
2007-10-24 03:00:00,5.22349,5.22513,5.22283,5.22355,215000000.0
2007-10-24 03:15:00,5.22389,5.22389,5.22134,5.22242,183000000.0
2007-10-24 03:30:00,5.22294,5.2232,5.21845,5.2203,210000000.0
2007-10-24 03:45:00,5.21989,5.22266,5.21942,5.22255,190000000.0
2007-10-24 04:00:00,5.2209,5.22305,5.22019,5.22168,213000000.0
2007-10-24 04:15:00,5.22092,5.23,5.22073,5.2225,172000000.0
2007-10-24 04:30:00,5.22243,5.23118,5.22047,5.22191,184000000.0
2007-10-24 04:45:00,5.22181,5.23007,5.22039,5.22098,199000000.0
2007-10-24 05:00:00,5.22181,5.23157,5.22026,5.22068,193000000.0
2007-10-24 05:15:00,5.22059,5.2292,5.21964,5.22197,212000000.0
2007-10-24 05:30:00,5.22166,5.23088,5.22002,5.22298,215000000.0
2007-10-24 05:45:00,5.22395,5.23139,5.221,5.22247,209000000.0
2007-10-24 06:00:00,5.22372,5.23246,5.22088,5.22253,231000000.0
2007-10-24 06:15:00,5.22257,5.23182,5.22217,5.22318,208000000.0
2007-10-24 06:30:00,5.22366,5.2271,5.22229,5.2239,201000000.0
2007-10-24 06:45:00,5.22461,5.22597,5.2232,5.22385,189000000.0
2007-10-24 07:00:00,5.22581,5.22621,5.22378,5.22565,199000000.0
2007-10-24 07:15:00,5.22538,5.22716,5.22321,5.22389,234000000.0
2007-10-24 07:30:00,5.22383,5.22571,5.22275,5.22296,179000000.0
2007-10-24 07:45:00,5.22463,5.22669,5.22279,5.22423,188000000.0
2007-10-24 08:00:00,5.22359,5.22538,5.22198,5.22532,196000000.0
2007-10-24 08:15:00,5.22412,5.2311,5.22385,5.22906,179000000.0
2007-10-24 08:30:00,5.22902,5.23199,5.22665,5.23147,176000000.0
2007-10-24 08:45:00,5.23221,5.23273,5.22919,5.23174,227000000.0
2007-10-24 09:00:00,5.23214,5.24374,5.23214,5.24118,195000000.0
2007-10-24 09:15:00,5.24169,5.24569,5.23898,5.24271,214000000.0
2007-10-24 09:30:00,5.24343,5.2475,5.23803,5.23896,228000000.0
2007-10-24 09:45:00,5.23929,5.24225,5.23386,5.23661,218000000.0
2007-10-24 10:00:00,5.23565,5.23999,5.23565,5.2375,195000000.0
2007-10-24 10:15:00,5.2368,5.23817,5.23362,5.23448,194000000.0
2007-10-24 10:30:00,5.23549,5.23783,5.23295,5.2366,191000000.0
2007-10-24 10:45:00,5.23749,5.23827,5.23416,5.2364,176000000.0
2007-10-24 11:00:00,5.23607,5.23701,5.23428,5.2361,199000000.0
2007-10-24 11:15:00,5.23597,5.23717,5.23356,5.23555,203000000.0
2007-10-24 11:30:00,5.23671,5.23671,5.23319,5.23488,198000000.0
2007-10-24 11:45:00,5.23471,5.23528,5.22951,5.23349,182000000.0
2007-10-24 12:00:00,5.23338,5.2404,5.2331,5.2382,187000000.0
2007-10-24 12:15:00,5.23851,5.23983,5.2356,5.2363,183000000.0
2007-10-24 12:30:00,5.23693,5.23744,5.23407,5.23615,195000000.0
2007-10-24 12:45:00,5.23549,5.23677,5.23444,5.23677,193000000.0
2007-10-24 13:00:00,5.23606,5.24116,5.23585,5.23858,237000000.0
2007-10-24 13:15:00,5.23786,5.23918,5.23344,5.23464,203000000.0
2007-10-24 13:30:00,5.23597,5.23717,5.23099,5.23133,175000000.0
2007-10-24 13:45:00,5.23109,5.23485,5.23038,5.2334,181000000.0
2007-10-24 14:00:00,5.23323,5.23366,5.23002,5.23194,188000000.0
2007-10-24 14:15:00,5.2322,5.23677,5.22836,5.22987,193000000.0
2007-10-24 14:30:00,5.22948,5.23062,5.22373,5.22801,200000000.0
2007-10-24 14:45:00,5.22641,5.22832,5.22249,5.22425,187000000.0
2007-10-24 15:00:00,5.22326,5.22494,5.22029,5.22176,205000000.0
2007-10-24 15:15:00,5.22208,5.22747,5.2211,5.22579,198000000.0
2007-10-24 15:30:00,5.22606,5.22707,5.224,5.22514,182000000.0
2007-10-24 15:45:00,5.22438,5.22638,5.22116,5.22244,230000000.0
2007-10-24 16:00:00,5.22217,5.22886,5.21853,5.22764,195000000.0
2007-10-24 16:15:00,5.22928,5.23012,5.22416,5.22693,182000000.0
2007-10-24 16:30:00,5.22674,5.2313,5.22502,5.22926,217000000.0
2007-10-24 16:45:00,5.22975,5.23479,5.22816,5.23326,177000000.0
2007-10-24 17:00:00,5.23429,5.23429,5.22891,5.23342,192000000.0
2007-10-24 17:15:00,5.23324,5.24173,5.23228,5.23512,188000000.0
2007-10-24 17:30:00,5.23549,5.23794,5.23304,5.23358,203000000.0
2007-10-24 17:45:00,5.23454,5.23506,5.22902,5.23003,212000000.0
2007-10-24 18:00:00,5.23006,5.2328,5.22587,5.22734,203000000.0
2007-10-24 18:15:00,5.22665,5.23183,5.22603,5.22974,191000000.0
2007-10-24 18:30:00,5.2296,5.23071,5.2281,5.22956,208000000.0
2007-10-24 18:45:00,5.23042,5.23117,5.22877,5.23069,200000000.0
2007-10-24 19:00:00,5.23006,5.23107,5.22683,5.22707,214000000.0
2007-10-24 19:15:00,5.2273,5.22981,5.22646,5.22775,195000000.0
2007-10-24 19:30:00,5.22704,5.23062,5.22646,5.22885,199000000.0
2007-10-24 19:45:00,5.23003,5.23039,5.22768,5.22904,209000000.0
2007-10-24 20:00:00,5.23009,5.23074,5.22827,5.22827,198000000.0
2007-10-24 20:15:00,5.23033,5.23048,5.22494,5.22715,192000000.0
2007-10-24 20:30:00,5.22594,5.22632,5.22251,5.22523,218000000.0
2007-10-24 20:45:00,5.22501,5.22614,5.22154,5.22225,194000000.0
2007-10-24 21:00:00,5.22208,5.224,5.21957,5.22053,200000000.0
2007-10-24 21:15:00,5.22063,5.22156,5.21771,5.21914,178000000.0
2007-10-24 21:30:00,5.21898,5.22286,5.21808,5.22173,212000000.0
2007-10-24 21:45:00,5.22251,5.22368,5.21949,5.22068,196000000.0
2007-10-24 22:00:00,5.22161,5.22212,5.21894,5.21915,210000000.0
2007-10-24 22:15:00,5.21857,5.22102,5.21836,5.21995,201000000.0
2007-10-24 22:30:00,5.21902,5.22061,5.21745,5.21929,179000000.0
2007-10-24 22:45:00,5.21922,5.2202,5.21734,5.21775,202000000.0
2007-10-24 23:00:00,5.2191,5.21945,5.21765,5.21811,194000000.0
2007-10-24 23:15:00,5.21785,5.21924,5.21765,5.21786,195000000.0
2007-10-24 23:30:00,5.218,5.21926,5.2174,5.21784,214000000.0
2007-10-24 23:45:00,5.21909,5.22029,5.21745,5.22025,219000000.0
2007-10-25 00:00:00,5.21982,5.22182,5.21802,5.22044,195000000.0
2007-10-25 00:15:00,5.22087,5.22168,5.21893,5.21915,191000000.0
2007-10-25 00:30:00,5.21998,5.22178,5.21921,5.22093,205000000.0
2007-10-25 00:45:00,5.22084,5.22177,5.219,5.22072,189000000.0
2007-10-25 01:00:00,5.22103,5.22213,5.21773,5.21925,188000000.0
2007-10-25 01:15:00,5.21901,5.2212,5.21791,5.22088,192000000.0
2007-10-25 01:30:00,5.22099,5.22234,5.22009,5.22085,211000000.0
2007-10-25 01:45:00,5.22154,5.22263,5.21908,5.2203,196000000.0
2007-10-25 02:00:00,5.22058,5.223,5.2197,5.22122,216000000.0
2007-10-25 02:15:00,5.22162,5.22386,5.22043,5.222,203000000.0
2007-10-25 02:30:00,5.22253,5.22373,5.22092,5.22216,204000000.0
2007-10-25 02:45:00,5.22281,5.22564,5.2214,5.22489,200000000.0
2007-10-25 03:00:00,5.22471,5.22545,5.22223,5.2232,215000000.0
2007-10-25 03:15:00,5.22373,5.22455,5.22072,5.22218,183000000.0
2007-10-25 03:30:00,5.22226,5.22293,5.21974,5.22142,210000000.0
2007-10-25 03:45:00,5.22088,5.22166,5.21865,5.21903,190000000.0
2007-10-25 04:00:00,5.21987,5.22052,5.21786,5.21889,213000000.0
2007-10-25 04:15:00,5.21881,5.22028,5.21789,5.21907,172000000.0
2007-10-25 04:30:00,5.21835,5.22083,5.21811,5.21941,184000000.0
2007-10-25 04:45:00,5.2192,5.21972,5.21749,5.21951,199000000.0
2007-10-25 05:00:00,5.22012,5.22012,5.21758,5.21903,193000000.0
2007-10-25 05:15:00,5.21843,5.21943,5.21465,5.21467,212000000.0
2007-10-25 05:30:00,5.21542,5.22054,5.21413,5.22024,215000000.0
2007-10-25 05:45:00,5.22006,5.22162,5.21729,5.21767,209000000.0
2007-10-25 06:00:00,5.21853,5.21966,5.21738,5.21906,231000000.0
2007-10-25 06:15:00,5.21839,5.22015,5.21717,5.21863,208000000.0
2007-10-25 06:30:00,5.21853,5.21967,5.21729,5.21863,201000000.0
2007-10-25 06:45:00,5.21817,5.22025,5.21751,5.21942,189000000.0
2007-10-25 07:00:00,5.21904,5.22024,5.21761,5.21971,199000000.0
2007-10-25 07:15:00,5.2195,5.22066,5.21799,5.21945,234000000.0
2007-10-25 07:30:00,5.21906,5.2256,5.21793,5.21986,179000000.0
2007-10-25 07:45:00,5.22026,5.2215,5.21791,5.21975,188000000.0
2007-10-25 08:00:00,5.21975,5.22361,5.21836,5.22007,196000000.0
2007-10-25 08:15:00,5.22009,5.22241,5.21869,5.21917,179000000.0
2007-10-25 08:30:00,5.21945,5.22115,5.21044,5.21423,176000000.0
2007-10-25 08:45:00,5.21471,5.22392,5.21377,5.22029,227000000.0
2007-10-25 09:00:00,5.22028,5.22558,5.21825,5.22039,195000000.0
2007-10-25 09:15:00,5.22133,5.2235,5.21998,5.2215,214000000.0
2007-10-25 09:30:00,5.22233,5.22435,5.22108,5.22252,228000000.0
2007-10-25 09:45:00,5.22327,5.22404,5.218,5.2232,218000000.0
2007-10-25 10:00:00,5.22159,5.22317,5.21795,5.22069,195000000.0
2007-10-25 10:15:00,5.22052,5.22327,5.21855,5.22251,194000000.0
2007-10-25 10:30:00,5.22289,5.22289,5.21818,5.21979,191000000.0
2007-10-25 10:45:00,5.21939,5.22008,5.2137,5.2146,176000000.0
2007-10-25 11:00:00,5.21454,5.21752,5.21334,5.21546,199000000.0
2007-10-25 11:15:00,5.21454,5.21668,5.21293,5.21381,203000000.0
2007-10-25 11:30:00,5.21475,5.21594,5.21317,5.21468,198000000.0
2007-10-25 11:45:00,5.21453,5.21513,5.21176,5.21299,182000000.0
2007-10-25 12:00:00,5.21058,5.21209,5.20696,5.21005,187000000.0
2007-10-25 12:15:00,5.20991,5.21132,5.20309,5.20503,183000000.0
2007-10-25 12:30:00,5.20377,5.20753,5.20365,5.20466,195000000.0
2007-10-25 12:45:00,5.20375,5.20672,5.20223,5.20533,193000000.0
2007-10-25 13:00:00,5.20421,5.20652,5.20322,5.2042,237000000.0
2007-10-25 13:15:00,5.20516,5.2068,5.20044,5.20275,203000000.0
2007-10-25 13:30:00,5.20149,5.20559,5.20149,5.20498,175000000.0
2007-10-25 13:45:00,5.20457,5.20576,5.20292,5.20576,181000000.0
2007-10-25 14:00:00,5.20494,5.20601,5.20344,5.20366,188000000.0
2007-10-25 14:15:00,5.20413,5.20679,5.20271,5.20483,193000000.0
2007-10-25 14:30:00,5.20291,5.20474,5.19061,5.19538,200000000.0
2007-10-25 14:45:00,5.19529,5.1972,5.19298,5.19507,187000000.0
2007-10-25 15:00:00,5.19532,5.19805,5.19412,5.19567,205000000.0
2007-10-25 15:15:00,5.19785,5.20026,5.19614,5.1969,198000000.0
2007-10-25 15:30:00,5.19699,5.2025,5.19663,5.20011,182000000.0
2007-10-25 15:45:00,5.19954,5.20196,5.19836,5.20007,230000000.0
2007-10-25 16:00:00,5.2017,5.20403,5.19667,5.19787,195000000.0
2007-10-25 16:15:00,5.19899,5.20297,5.1976,5.20207,182000000.0
2007-10-25 16:30:00,5.20384,5.20486,5.20079,5.20218,217000000.0
2007-10-25 16:45:00,5.20151,5.2068,5.20145,5.20367,177000000.0
2007-10-25 17:00:00,5.20504,5.20941,5.2034,5.20941,192000000.0
2007-10-25 17:15:00,5.20867,5.21164,5.20505,5.20556,188000000.0
2007-10-25 17:30:00,5.20565,5.20894,5.2039,5.20729,203000000.0
2007-10-25 17:45:00,5.20851,5.20851,5.20522,5.20762,212000000.0
2007-10-25 18:00:00,5.20735,5.20991,5.20596,5.20957,203000000.0
2007-10-25 18:15:00,5.2091,5.2091,5.20403,5.20403,191000000.0
2007-10-25 18:30:00,5.20587,5.20679,5.20389,5.20488,208000000.0
2007-10-25 18:45:00,5.20582,5.20583,5.20266,5.20391,200000000.0
2007-10-25 19:00:00,5.20407,5.2078,5.20283,5.20688,214000000.0
2007-10-25 19:15:00,5.20748,5.20935,5.20323,5.20546,195000000.0
2007-10-25 19:30:00,5.20431,5.20615,5.19843,5.19935,199000000.0
2007-10-25 19:45:00,5.19824,5.20077,5.1973,5.19983,209000000.0
2007-10-25 20:00:00,5.20058,5.20215,5.19935,5.20101,198000000.0
2007-10-25 20:15:00,5.20191,5.203,5.19956,5.20001,192000000.0
2007-10-25 20:30:00,5.20031,5.20128,5.19793,5.20007,218000000.0
2007-10-25 20:45:00,5.2002,5.20138,5.19796,5.19961,194000000.0
2007-10-25 21:00:00,5.19998,5.20032,5.19789,5.19876,200000000.0
2007-10-25 21:15:00,5.19966,5.20101,5.19856,5.19981,178000000.0
2007-10-25 21:30:00,5.19988,5.20114,5.19909,5.19995,212000000.0
2007-10-25 21:45:00,5.19955,5.20232,5.19894,5.202,196000000.0
2007-10-25 22:00:00,5.20237,5.20237,5.19931,5.19986,210000000.0
2007-10-25 22:15:00,5.2,5.20098,5.19846,5.20025,201000000.0
2007-10-25 22:30:00,5.19833,5.19917,5.19686,5.19773,179000000.0
2007-10-25 22:45:00,5.19786,5.19952,5.19689,5.19854,202000000.0
2007-10-25 23:00:00,5.19731,5.19887,5.19695,5.19846,194000000.0
2007-10-25 23:15:00,5.1985,5.19911,5.19543,5.19543,195000000.0
2007-10-25 23:30:00,5.19766,5.20056,5.19475,5.19518,214000000.0
2007-10-25 23:45:00,5.19569,5.19629,5.19409,5.19514,219000000.0
2007-10-26 00:00:00,5.19588,5.19873,5.1951,5.19726,195000000.0
2007-10-26 00:15:00,5.19788,5.19972,5.19732,5.19774,191000000.0
2007-10-26 00:30:00,5.19771,5.1992,5.19583,5.1968,205000000.0
2007-10-26 00:45:00,5.19635,5.19898,5.19523,5.19832,189000000.0
2007-10-26 01:00:00,5.19911,5.19911,5.19657,5.19785,188000000.0
2007-10-26 01:15:00,5.19726,5.19823,5.19585,5.19711,192000000.0
2007-10-26 01:30:00,5.19727,5.20016,5.19615,5.19815,211000000.0
2007-10-26 01:45:00,5.20001,5.20052,5.19731,5.19834,196000000.0
2007-10-26 02:00:00,5.19753,5.19891,5.19605,5.19632,216000000.0
2007-10-26 02:15:00,5.19638,5.19847,5.19607,5.19745,203000000.0
2007-10-26 02:30:00,5.19741,5.19914,5.19665,5.19731,204000000.0
2007-10-26 02:45:00,5.19669,5.19865,5.19506,5.19716,200000000.0
2007-10-26 03:00:00,5.19659,5.19747,5.19271,5.19397,215000000.0
2007-10-26 03:15:00,5.19276,5.19524,5.19276,5.19511,183000000.0
2007-10-26 03:30:00,5.1948,5.19759,5.19341,5.1956,210000000.0
2007-10-26 03:45:00,5.19591,5.19739,5.19487,5.19648,190000000.0
2007-10-26 04:00:00,5.19609,5.19941,5.19547,5.19807,213000000.0
2007-10-26 04:15:00,5.19892,5.19992,5.19672,5.19798,172000000.0
2007-10-26 04:30:00,5.19697,5.19873,5.19522,5.1979,184000000.0
2007-10-26 04:45:00,5.19793,5.20066,5.19664,5.19805,199000000.0
2007-10-26 05:00:00,5.19778,5.19959,5.19687,5.19841,193000000.0
2007-10-26 05:15:00,5.19855,5.19881,5.19644,5.19731,212000000.0
2007-10-26 05:30:00,5.19802,5.19812,5.19431,5.19527,215000000.0
2007-10-26 05:45:00,5.1958,5.19689,5.19456,5.19681,209000000.0
2007-10-26 06:00:00,5.197,5.19735,5.19512,5.1969,231000000.0
2007-10-26 06:15:00,5.19687,5.19779,5.19543,5.19643,208000000.0
2007-10-26 06:30:00,5.1955,5.197,5.19249,5.19328,201000000.0
2007-10-26 06:45:00,5.19325,5.19425,5.19235,5.19292,189000000.0
2007-10-26 07:00:00,5.19263,5.19389,5.19154,5.19263,199000000.0
2007-10-26 07:15:00,5.1933,5.19433,5.19202,5.19284,234000000.0
2007-10-26 07:30:00,5.19415,5.1989,5.19155,5.19255,179000000.0
2007-10-26 07:45:00,5.19362,5.19595,5.19104,5.19463,188000000.0
2007-10-26 08:00:00,5.19385,5.19754,5.18932,5.19163,196000000.0
2007-10-26 08:15:00,5.19122,5.19506,5.18452,5.18531,179000000.0
2007-10-26 08:30:00,5.18458,5.18757,5.18004,5.18205,176000000.0
2007-10-26 08:45:00,5.18208,5.18514,5.18201,5.18374,227000000.0
2007-10-26 09:00:00,5.1845,5.18769,5.18326,5.18383,195000000.0
2007-10-26 09:15:00,5.18456,5.19036,5.18298,5.18734,214000000.0
2007-10-26 09:30:00,5.18895,5.18997,5.18547,5.18684,228000000.0
2007-10-26 09:45:00,5.18729,5.18742,5.18295,5.18335,218000000.0
2007-10-26 10:00:00,5.18386,5.18408,5.17973,5.1809,195000000.0
2007-10-26 10:15:00,5.18152,5.18459,5.17855,5.18169,194000000.0
2007-10-26 10:30:00,5.18098,5.18316,5.17854,5.18098,191000000.0
2007-10-26 10:45:00,5.18223,5.18302,5.18048,5.18159,176000000.0
2007-10-26 11:00:00,5.18236,5.18631,5.18088,5.18309,199000000.0
2007-10-26 11:15:00,5.18312,5.18531,5.18174,5.18275,203000000.0
2007-10-26 11:30:00,5.18321,5.18537,5.18138,5.18291,198000000.0
2007-10-26 11:45:00,5.18243,5.18526,5.18197,5.18299,182000000.0
2007-10-26 12:00:00,5.18328,5.18389,5.17939,5.18187,187000000.0
2007-10-26 12:15:00,5.18122,5.18312,5.17972,5.18136,183000000.0
2007-10-26 12:30:00,5.18165,5.18444,5.18119,5.18383,195000000.0
2007-10-26 12:45:00,5.18227,5.18517,5.18083,5.18272,193000000.0
2007-10-26 13:00:00,5.18231,5.18368,5.17906,5.17919,237000000.0
2007-10-26 13:15:00,5.18114,5.18657,5.17926,5.18444,203000000.0
2007-10-26 13:30:00,5.18376,5.18574,5.18204,5.18212,175000000.0
2007-10-26 13:45:00,5.18213,5.18454,5.18123,5.18414,181000000.0
2007-10-26 14:00:00,5.1836,5.18507,5.17636,5.17748,188000000.0
2007-10-26 14:15:00,5.17677,5.17963,5.17536,5.17582,193000000.0
2007-10-26 14:30:00,5.17644,5.17878,5.1748,5.1783,200000000.0
2007-10-26 14:45:00,5.1783,5.17974,5.17563,5.17917,187000000.0
2007-10-26 15:00:00,5.17879,5.1805,5.17616,5.17798,205000000.0
2007-10-26 15:15:00,5.17983,5.18326,5.17877,5.18226,198000000.0
2007-10-26 15:30:00,5.18248,5.1825,5.17866,5.18049,182000000.0
2007-10-26 15:45:00,5.18153,5.1822,5.17917,5.18092,230000000.0
2007-10-26 16:00:00,5.18168,5.18414,5.17733,5.18271,195000000.0
2007-10-26 16:15:00,5.18284,5.18306,5.17564,5.17642,182000000.0
2007-10-26 16:30:00,5.17685,5.17933,5.1749,5.17555,217000000.0
2007-10-26 16:45:00,5.17539,5.17721,5.17307,5.17618,177000000.0
2007-10-26 17:00:00,5.17623,5.17749,5.17376,5.17662,192000000.0
2007-10-26 17:15:00,5.1755,5.17718,5.17309,5.17398,188000000.0
2007-10-26 17:30:00,5.1753,5.17714,5.17339,5.17476,203000000.0
2007-10-26 17:45:00,5.17584,5.17584,5.1726,5.17369,212000000.0
2007-10-26 18:00:00,5.17499,5.17703,5.17335,5.1751,203000000.0
2007-10-26 18:15:00,5.17516,5.17659,5.17338,5.17613,191000000.0
2007-10-26 18:30:00,5.17571,5.17826,5.17491,5.17738,208000000.0
2007-10-26 18:45:00,5.17587,5.17748,5.17306,5.17391,200000000.0
2007-10-26 19:00:00,5.17341,5.17612,5.17309,5.17536,214000000.0
2007-10-26 19:15:00,5.17507,5.17742,5.17385,5.17475,195000000.0
2007-10-26 19:30:00,5.17575,5.17634,5.17421,5.17455,199000000.0
2007-10-26 19:45:00,5.17532,5.17725,5.17443,5.17585,209000000.0
2007-10-26 20:00:00,5.1766,5.17763,5.17537,5.17565,198000000.0
2007-10-26 20:15:00,5.17583,5.17817,5.17494,5.17627,192000000.0
2007-10-26 20:30:00,5.17608,5.17799,5.17596,5.17662,218000000.0
2007-10-26 20:45:00,5.17698,5.17776,5.17467,5.17561,194000000.0
2007-10-26 21:00:00,5.17629,5.17644,5.17424,5.17499,200000000.0
2007-10-26 21:15:00,5.17535,5.17645,5.17442,5.17553,178000000.0
2007-10-26 21:30:00,5.17525,5.17595,5.17348,5.17397,212000000.0
2007-10-26 21:45:00,5.17366,5.17517,5.17284,5.17378,196000000.0
2007-10-26 22:00:00,5.17431,5.17481,5.17181,5.17317,210000000.0
2007-10-26 22:15:00,5.17225,5.17413,5.17161,5.17239,201000000.0
2007-10-26 22:30:00,5.17248,5.17381,5.17189,5.17219,179000000.0
2007-10-26 22:45:00,5.17329,5.17393,5.1718,5.17308,202000000.0
2007-10-29 02:00:00,5.16779,5.16933,5.16717,5.16797,196000000.0
2007-10-29 02:15:00,5.16833,5.16857,5.16585,5.16726,211000000.0
2007-10-29 02:30:00,5.167,5.16815,5.16546,5.16655,192000000.0
2007-10-29 02:45:00,5.16579,5.16953,5.16579,5.16847,188000000.0
2007-10-29 03:00:00,5.16685,5.16812,5.16595,5.16721,189000000.0
2007-10-29 03:15:00,5.16602,5.16888,5.16602,5.16733,205000000.0
2007-10-29 03:30:00,5.16779,5.16779,5.16539,5.16647,191000000.0
2007-10-29 03:45:00,5.16688,5.16834,5.16551,5.16753,195000000.0
2007-10-29 04:00:00,5.16783,5.16874,5.16606,5.16675,219000000.0
2007-10-29 04:15:00,5.16601,5.17034,5.16575,5.16954,214000000.0
2007-10-29 04:30:00,5.17003,5.17018,5.16725,5.16944,195000000.0
2007-10-29 04:45:00,5.16939,5.17012,5.1666,5.16736,194000000.0
2007-10-29 05:00:00,5.16795,5.16858,5.16646,5.16734,202000000.0
2007-10-29 05:15:00,5.16765,5.1685,5.16603,5.16635,179000000.0
2007-10-29 05:30:00,5.16739,5.1678,5.16602,5.16665,201000000.0
2007-10-29 05:45:00,5.16567,5.1675,5.16538,5.167,210000000.0
2007-10-29 06:00:00,5.16723,5.16852,5.16553,5.16769,196000000.0
2007-10-29 06:15:00,5.16665,5.16788,5.16513,5.16627,212000000.0
2007-10-29 06:30:00,5.16738,5.16885,5.16611,5.16754,178000000.0
2007-10-29 06:45:00,5.1687,5.16898,5.16486,5.16598,200000000.0
2007-10-29 07:00:00,5.16504,5.16629,5.162,5.16357,194000000.0
2007-10-29 07:15:00,5.16354,5.16396,5.16116,5.16249,218000000.0
2007-10-29 07:30:00,5.16425,5.16432,5.1615,5.16297,192000000.0
2007-10-29 07:45:00,5.16226,5.16433,5.16106,5.16201,198000000.0
2007-10-29 08:00:00,5.16143,5.16291,5.16069,5.16203,209000000.0
2007-10-29 08:15:00,5.16189,5.16313,5.16053,5.16085,199000000.0
2007-10-29 08:30:00,5.16115,5.16322,5.16062,5.16119,195000000.0
2007-10-29 08:45:00,5.16201,5.16424,5.16066,5.16424,214000000.0
2007-10-29 09:00:00,5.16353,5.16767,5.16325,5.16599,200000000.0
2007-10-29 09:15:00,5.16521,5.16672,5.16355,5.16399,208000000.0
2007-10-29 09:30:00,5.1645,5.16558,5.15735,5.16104,191000000.0
2007-10-29 09:45:00,5.16121,5.16375,5.1595,5.16279,203000000.0
2007-10-29 10:00:00,5.16343,5.16343,5.15706,5.1582,212000000.0
2007-10-29 10:15:00,5.15754,5.16302,5.15754,5.16102,203000000.0
2007-10-29 10:30:00,5.15952,5.16152,5.15784,5.161,188000000.0
2007-10-29 10:45:00,5.15988,5.16352,5.15988,5.16352,192000000.0
2007-10-29 11:00:00,5.16275,5.16778,5.16198,5.16588,177000000.0
2007-10-29 11:15:00,5.16804,5.16926,5.16513,5.1652,217000000.0
2007-10-29 11:30:00,5.16671,5.16749,5.16483,5.16608,182000000.0
2007-10-29 11:45:00,5.16647,5.1666,5.1638,5.1638,195000000.0
2007-10-29 12:00:00,5.16488,5.16597,5.16222,5.16467,230000000.0
2007-10-29 12:15:00,5.16575,5.1666,5.16427,5.16481,182000000.0
2007-10-29 12:30:00,5.16611,5.168,5.16443,5.16676,198000000.0
2007-10-29 12:45:00,5.16687,5.16825,5.16387,5.16558,205000000.0
2007-10-29 13:00:00,5.16543,5.16544,5.16159,5.16263,187000000.0
2007-10-29 13:15:00,5.16231,5.16644,5.16187,5.16622,200000000.0
2007-10-29 13:30:00,5.16585,5.16728,5.16387,5.16568,193000000.0
2007-10-29 13:45:00,5.16652,5.16765,5.16521,5.16642,188000000.0
2007-10-29 14:00:00,5.16749,5.17121,5.16647,5.17016,181000000.0
2007-10-29 14:15:00,5.17007,5.17043,5.16738,5.1691,175000000.0
2007-10-29 14:30:00,5.17014,5.17191,5.16692,5.17069,203000000.0
2007-10-29 14:45:00,5.17189,5.17699,5.17016,5.17674,237000000.0
2007-10-29 15:00:00,5.17558,5.17654,5.17255,5.17366,193000000.0
2007-10-29 15:15:00,5.17332,5.1763,5.1726,5.1745,195000000.0
2007-10-29 15:30:00,5.17506,5.17506,5.17227,5.17394,183000000.0
2007-10-29 15:45:00,5.17425,5.17727,5.17198,5.17659,187000000.0
2007-10-29 16:00:00,5.17688,5.17948,5.17428,5.17698,182000000.0
2007-10-29 16:15:00,5.17674,5.17752,5.17076,5.17151,198000000.0
2007-10-29 16:30:00,5.17123,5.17264,5.16791,5.17136,203000000.0
2007-10-29 16:45:00,5.17161,5.1721,5.16789,5.17059,199000000.0
2007-10-29 17:00:00,5.17038,5.1711,5.16518,5.16625,176000000.0
2007-10-29 17:15:00,5.16632,5.16698,5.1639,5.16679,191000000.0
2007-10-29 17:30:00,5.16622,5.16844,5.1652,5.16699,194000000.0
2007-10-29 17:45:00,5.16645,5.16998,5.16533,5.16967,195000000.0
2007-10-29 18:00:00,5.16881,5.16959,5.16418,5.16631,218000000.0
2007-10-29 18:15:00,5.16538,5.16703,5.16456,5.1654,228000000.0
2007-10-29 18:30:00,5.16599,5.167,5.16394,5.16598,214000000.0
2007-10-29 18:45:00,5.16531,5.16607,5.16337,5.16527,195000000.0
2007-10-29 19:00:00,5.1663,5.1663,5.15983,5.16001,227000000.0
2007-10-29 19:15:00,5.16131,5.16265,5.15955,5.16237,176000000.0
2007-10-29 19:30:00,5.16276,5.16303,5.1597,5.16303,179000000.0
2007-10-29 19:45:00,5.16214,5.16407,5.16115,5.16185,196000000.0
2007-10-29 20:00:00,5.16305,5.1636,5.16033,5.16212,188000000.0
2007-10-29 20:15:00,5.16238,5.16335,5.16051,5.16051,179000000.0
2007-10-29 20:30:00,5.16064,5.16378,5.16061,5.16173,234000000.0
2007-10-29 20:45:00,5.16085,5.16268,5.16023,5.16179,199000000.0
2007-10-29 21:00:00,5.16099,5.16302,5.16062,5.16248,189000000.0
2007-10-29 21:15:00,5.16083,5.16265,5.15969,5.16007,201000000.0
2007-10-29 21:30:00,5.15952,5.16249,5.15952,5.16096,208000000.0
2007-10-29 21:45:00,5.16191,5.16223,5.15871,5.16103,231000000.0
2007-10-29 22:00:00,5.16056,5.16259,5.15988,5.16183,209000000.0
2007-10-29 22:15:00,5.16227,5.16228,5.16006,5.16135,215000000.0
2007-10-29 22:30:00,5.1616,5.1621,5.15998,5.16011,212000000.0
2007-10-29 22:45:00,5.16102,5.16201,5.15894,5.16035,193000000.0
2007-10-29 23:00:00,5.16064,5.16198,5.15932,5.15965,199000000.0
2007-10-29 23:15:00,5.16051,5.16194,5.15948,5.16086,184000000.0
2007-10-29 23:30:00,5.16072,5.16172,5.15943,5.16126,172000000.0
2007-10-29 23:45:00,5.16167,5.16214,5.16041,5.16191,213000000.0
2007-10-30 00:00:00,5.16253,5.16253,5.16061,5.16155,190000000.0
2007-10-30 00:15:00,5.1617,5.16343,5.16084,5.16238,210000000.0
2007-10-30 00:30:00,5.16241,5.16381,5.16086,5.16232,183000000.0
2007-10-30 00:45:00,5.16185,5.16386,5.16165,5.16294,215000000.0
2007-10-30 01:00:00,5.16335,5.16487,5.16166,5.16394,200000000.0
2007-10-30 01:15:00,5.16407,5.16591,5.16325,5.16495,204000000.0
2007-10-30 01:30:00,5.16505,5.16624,5.16358,5.16392,203000000.0
2007-10-30 01:45:00,5.16382,5.16605,5.16359,5.16448,216000000.0
2007-10-30 02:00:00,5.16343,5.16605,5.16343,5.16446,196000000.0
2007-10-30 02:15:00,5.16535,5.16665,5.1643,5.16622,211000000.0
2007-10-30 02:30:00,5.16552,5.17027,5.16449,5.17027,192000000.0
2007-10-30 02:45:00,5.16917,5.17448,5.16509,5.17218,188000000.0
2007-10-30 03:00:00,5.17264,5.1744,5.17022,5.17295,189000000.0
2007-10-30 03:15:00,5.17279,5.17307,5.16679,5.17149,205000000.0
2007-10-30 03:30:00,5.17082,5.17149,5.16652,5.16857,191000000.0
2007-10-30 03:45:00,5.16875,5.17259,5.16428,5.17057,195000000.0
2007-10-30 04:00:00,5.17136,5.17256,5.16457,5.16926,219000000.0
2007-10-30 04:15:00,5.17062,5.17187,5.16506,5.16955,214000000.0
2007-10-30 04:30:00,5.16932,5.17067,5.16471,5.16787,195000000.0
2007-10-30 04:45:00,5.16824,5.1699,5.16367,5.16887,194000000.0
2007-10-30 05:00:00,5.16707,5.16929,5.16337,5.16727,202000000.0
2007-10-30 05:15:00,5.16759,5.16952,5.16455,5.1684,179000000.0
2007-10-30 05:30:00,5.1677,5.16945,5.16425,5.16902,201000000.0
2007-10-30 05:45:00,5.16804,5.16934,5.16665,5.16692,210000000.0
2007-10-30 06:00:00,5.16722,5.16916,5.16349,5.16812,196000000.0
2007-10-30 06:15:00,5.16765,5.16863,5.16413,5.16795,212000000.0
2007-10-30 06:30:00,5.16825,5.17218,5.16675,5.17136,178000000.0
2007-10-30 06:45:00,5.17006,5.17326,5.16443,5.17241,200000000.0
2007-10-30 07:00:00,5.17281,5.17416,5.1705,5.17102,194000000.0
2007-10-30 07:15:00,5.16413,5.17202,5.16339,5.16962,218000000.0
2007-10-30 07:30:00,5.16937,5.17028,5.16377,5.16935,192000000.0
2007-10-30 07:45:00,5.16939,5.17147,5.16604,5.16886,198000000.0
2007-10-30 08:00:00,5.16957,5.17083,5.16495,5.16995,209000000.0
2007-10-30 08:15:00,5.16947,5.17601,5.16947,5.17459,199000000.0
2007-10-30 08:30:00,5.1761,5.17697,5.17321,5.17537,195000000.0
2007-10-30 08:45:00,5.17212,5.17811,5.17212,5.17458,214000000.0
2007-10-30 09:00:00,5.17461,5.18063,5.17367,5.17709,200000000.0
2007-10-30 09:15:00,5.17718,5.17793,5.17191,5.17378,208000000.0
2007-10-30 09:30:00,5.17373,5.17415,5.16917,5.17224,191000000.0
2007-10-30 09:45:00,5.17251,5.17281,5.16769,5.17095,203000000.0
2007-10-30 10:00:00,5.1717,5.17192,5.16591,5.17046,212000000.0
2007-10-30 10:15:00,5.16974,5.17128,5.16678,5.16981,203000000.0
2007-10-30 10:30:00,5.1696,5.17108,5.16676,5.16732,188000000.0
2007-10-30 10:45:00,5.16714,5.16995,5.16466,5.16822,192000000.0
2007-10-30 11:00:00,5.16786,5.17124,5.16677,5.16972,177000000.0
2007-10-30 11:15:00,5.17027,5.17479,5.16979,5.17272,217000000.0
2007-10-30 11:30:00,5.17295,5.17428,5.1708,5.17351,182000000.0
2007-10-30 11:45:00,5.17384,5.17555,5.17197,5.17379,195000000.0
2007-10-30 12:00:00,5.17301,5.17413,5.17146,5.17316,230000000.0
2007-10-30 12:15:00,5.17297,5.17407,5.17206,5.17339,182000000.0
2007-10-30 12:30:00,5.17309,5.17388,5.17142,5.17357,198000000.0
2007-10-30 12:45:00,5.17373,5.17423,5.17184,5.17265,205000000.0
2007-10-30 13:00:00,5.17212,5.17423,5.16983,5.17266,187000000.0
2007-10-30 13:15:00,5.17245,5.17252,5.16691,5.16855,200000000.0
2007-10-30 13:30:00,5.16902,5.17401,5.16783,5.17316,193000000.0
2007-10-30 13:45:00,5.17374,5.17537,5.17206,5.17269,188000000.0
2007-10-30 14:00:00,5.17422,5.17588,5.17239,5.17378,181000000.0
2007-10-30 14:15:00,5.17408,5.17473,5.17159,5.17213,175000000.0
2007-10-30 14:30:00,5.17308,5.17329,5.16843,5.1704,203000000.0
2007-10-30 14:45:00,5.16838,5.172,5.1678,5.17078,237000000.0
2007-10-30 15:00:00,5.17073,5.17073,5.16652,5.16877,193000000.0
2007-10-30 15:15:00,5.16852,5.1709,5.16686,5.16727,195000000.0
2007-10-30 15:30:00,5.16777,5.17022,5.16723,5.16798,183000000.0
2007-10-30 15:45:00,5.16822,5.16973,5.16652,5.16825,187000000.0
2007-10-30 16:00:00,5.16666,5.16666,5.16014,5.16466,182000000.0
2007-10-30 16:15:00,5.16345,5.16512,5.16098,5.16216,198000000.0
2007-10-30 16:30:00,5.16303,5.16315,5.15714,5.16029,203000000.0
2007-10-30 16:45:00,5.16019,5.1632,5.15919,5.16252,199000000.0
2007-10-30 17:00:00,5.16296,5.1634,5.15925,5.16152,176000000.0
2007-10-30 17:15:00,5.16196,5.16253,5.15914,5.16072,191000000.0
2007-10-30 17:30:00,5.16035,5.16141,5.15786,5.16006,194000000.0
2007-10-30 17:45:00,5.15961,5.16331,5.15842,5.16216,195000000.0
2007-10-30 18:00:00,5.16276,5.16416,5.16171,5.16321,218000000.0
2007-10-30 18:15:00,5.16213,5.16406,5.16144,5.16399,228000000.0
2007-10-30 18:30:00,5.164,5.16479,5.16206,5.16409,214000000.0
2007-10-30 18:45:00,5.16322,5.16374,5.16043,5.16161,195000000.0
2007-10-30 19:00:00,5.16079,5.16352,5.15976,5.1608,227000000.0
2007-10-30 19:15:00,5.15969,5.16157,5.15763,5.15915,176000000.0
2007-10-30 19:30:00,5.16084,5.16097,5.1575,5.15828,179000000.0
2007-10-30 19:45:00,5.158,5.16016,5.15743,5.15823,196000000.0
2007-10-30 20:00:00,5.15929,5.16079,5.15797,5.15797,188000000.0
2007-10-30 20:15:00,5.15858,5.16222,5.15833,5.16206,179000000.0
2007-10-30 20:30:00,5.16142,5.16251,5.15972,5.16027,234000000.0
2007-10-30 20:45:00,5.1619,5.16202,5.15749,5.15894,199000000.0
2007-10-30 21:00:00,5.15905,5.15966,5.15556,5.15685,189000000.0
2007-10-30 21:15:00,5.15662,5.15788,5.15543,5.15788,201000000.0
2007-10-30 21:30:00,5.15773,5.15773,5.15453,5.15606,208000000.0
2007-10-30 21:45:00,5.15612,5.1582,5.15556,5.15722,231000000.0
2007-10-30 22:00:00,5.15766,5.15947,5.15705,5.15886,209000000.0
2007-10-30 22:15:00,5.15893,5.15926,5.1564,5.1564,215000000.0
2007-10-30 22:30:00,5.15721,5.1583,5.15588,5.15729,212000000.0
2007-10-30 22:45:00,5.15736,5.15908,5.15663,5.15775,193000000.0
2007-10-30 23:00:00,5.15865,5.15998,5.15733,5.1591,199000000.0
2007-10-30 23:15:00,5.15943,5.16062,5.15791,5.16013,184000000.0
2007-10-30 23:30:00,5.15925,5.15991,5.1552,5.15585,172000000.0
2007-10-30 23:45:00,5.15587,5.1581,5.1546,5.15513,213000000.0
2007-10-31 00:00:00,5.15496,5.15763,5.15462,5.15484,190000000.0
2007-10-31 00:15:00,5.15622,5.15829,5.15498,5.15552,210000000.0
2007-10-31 00:30:00,5.15566,5.15829,5.15477,5.15539,183000000.0
2007-10-31 00:45:00,5.15518,5.15728,5.15467,5.15585,215000000.0
2007-10-31 01:00:00,5.15658,5.15825,5.15553,5.15657,200000000.0
2007-10-31 01:15:00,5.15696,5.15803,5.15524,5.15635,204000000.0
2007-10-31 01:30:00,5.15616,5.15796,5.15562,5.15725,203000000.0
2007-10-31 01:45:00,5.15556,5.15738,5.15531,5.1568,216000000.0
2007-10-31 02:00:00,5.155,5.15791,5.15487,5.15617,196000000.0
2007-10-31 02:15:00,5.15686,5.15784,5.1556,5.15727,211000000.0
2007-10-31 02:30:00,5.1573,5.15879,5.15637,5.15652,192000000.0
2007-10-31 02:45:00,5.15719,5.15845,5.15645,5.15723,188000000.0
2007-10-31 03:00:00,5.15746,5.1585,5.15654,5.15749,189000000.0
2007-10-31 03:15:00,5.1578,5.15845,5.15633,5.15724,205000000.0
2007-10-31 03:30:00,5.15733,5.15878,5.15653,5.15738,191000000.0
2007-10-31 03:45:00,5.15751,5.15837,5.15606,5.15749,195000000.0
2007-10-31 04:00:00,5.15765,5.15878,5.15642,5.15716,219000000.0
2007-10-31 04:15:00,5.1577,5.1578,5.15513,5.15712,214000000.0
2007-10-31 04:30:00,5.15667,5.1577,5.15497,5.15642,195000000.0
2007-10-31 04:45:00,5.1553,5.15707,5.15498,5.15625,194000000.0
2007-10-31 05:00:00,5.15599,5.15753,5.15533,5.15655,202000000.0
2007-10-31 05:15:00,5.15702,5.15785,5.15507,5.15507,179000000.0
2007-10-31 05:30:00,5.15476,5.15567,5.15258,5.15488,201000000.0
2007-10-31 05:45:00,5.15381,5.15701,5.15381,5.15538,210000000.0
2007-10-31 06:00:00,5.15638,5.15678,5.15402,5.15442,196000000.0
2007-10-31 06:15:00,5.15463,5.15732,5.15463,5.156,212000000.0
2007-10-31 06:30:00,5.15575,5.15815,5.15501,5.15746,178000000.0
2007-10-31 06:45:00,5.15725,5.15786,5.15547,5.15717,200000000.0
2007-10-31 07:00:00,5.1586,5.15898,5.15654,5.15803,194000000.0
2007-10-31 07:15:00,5.15761,5.15892,5.15679,5.15786,218000000.0
2007-10-31 07:30:00,5.15752,5.15828,5.15471,5.15659,192000000.0
2007-10-31 07:45:00,5.15686,5.15755,5.15439,5.15439,198000000.0
2007-10-31 08:00:00,5.15473,5.1568,5.15073,5.15603,209000000.0
2007-10-31 08:15:00,5.15783,5.16013,5.15487,5.15764,199000000.0
2007-10-31 08:30:00,5.15697,5.16114,5.15395,5.15575,195000000.0
2007-10-31 08:45:00,5.15764,5.16155,5.15436,5.15715,214000000.0
2007-10-31 09:00:00,5.1569,5.15736,5.15162,5.15382,200000000.0
2007-10-31 09:15:00,5.15329,5.15341,5.14629,5.14925,208000000.0
2007-10-31 09:30:00,5.14974,5.15118,5.14843,5.14957,191000000.0
2007-10-31 09:45:00,5.14943,5.15408,5.14856,5.15228,203000000.0
2007-10-31 10:00:00,5.15055,5.15573,5.15055,5.15515,212000000.0
2007-10-31 10:15:00,5.1552,5.15621,5.15256,5.15462,203000000.0
2007-10-31 10:30:00,5.15321,5.1549,5.15185,5.15324,188000000.0
2007-10-31 10:45:00,5.15261,5.15606,5.15172,5.15325,192000000.0
2007-10-31 11:00:00,5.15391,5.15955,5.15295,5.15788,177000000.0
2007-10-31 11:15:00,5.15813,5.15921,5.15462,5.15612,217000000.0
2007-10-31 11:30:00,5.15541,5.15886,5.15439,5.15884,182000000.0
2007-10-31 11:45:00,5.15916,5.16141,5.15623,5.15933,195000000.0
2007-10-31 12:00:00,5.15995,5.16047,5.15233,5.15383,230000000.0
2007-10-31 12:15:00,5.15444,5.15471,5.15119,5.15234,182000000.0
2007-10-31 12:30:00,5.15303,5.15458,5.15111,5.15458,198000000.0
2007-10-31 12:45:00,5.15311,5.155,5.15251,5.15464,205000000.0
2007-10-31 13:00:00,5.15429,5.15472,5.14952,5.15278,187000000.0
2007-10-31 13:15:00,5.15189,5.15312,5.15067,5.15153,200000000.0
2007-10-31 13:30:00,5.15257,5.15257,5.14935,5.152,193000000.0
2007-10-31 13:45:00,5.15164,5.15218,5.14863,5.14956,188000000.0
2007-10-31 14:00:00,5.15024,5.15242,5.14898,5.15014,181000000.0
2007-10-31 14:15:00,5.15043,5.15565,5.15029,5.15263,175000000.0
2007-10-31 14:30:00,5.1537,5.1632,5.15254,5.16223,203000000.0
2007-10-31 14:45:00,5.16103,5.16257,5.15651,5.15714,237000000.0
2007-10-31 15:00:00,5.158,5.15849,5.15187,5.15448,193000000.0
2007-10-31 15:15:00,5.15463,5.15486,5.1501,5.15343,195000000.0
2007-10-31 15:30:00,5.15404,5.15618,5.15092,5.15243,183000000.0
2007-10-31 15:45:00,5.15173,5.15522,5.15142,5.15401,187000000.0
2007-10-31 16:00:00,5.15321,5.15424,5.15044,5.15121,182000000.0
2007-10-31 16:15:00,5.1515,5.15348,5.15097,5.15118,198000000.0
2007-10-31 16:30:00,5.15065,5.15382,5.15065,5.1522,203000000.0
2007-10-31 16:45:00,5.1515,5.15396,5.15085,5.15181,199000000.0
2007-10-31 17:00:00,5.153,5.15474,5.15097,5.15412,176000000.0
2007-10-31 17:15:00,5.15456,5.15488,5.15123,5.15192,191000000.0
2007-10-31 17:30:00,5.15276,5.15919,5.15079,5.15227,194000000.0
2007-10-31 17:45:00,5.15526,5.15934,5.1457,5.14671,195000000.0
2007-10-31 18:00:00,5.1467,5.15046,5.14392,5.14574,218000000.0
2007-10-31 18:15:00,5.14576,5.1473,5.14291,5.14637,228000000.0
2007-10-31 18:30:00,5.14627,5.14697,5.14469,5.14576,214000000.0
2007-10-31 18:45:00,5.14659,5.15003,5.1452,5.14945,195000000.0
2007-10-31 19:00:00,5.14983,5.14995,5.14734,5.14896,227000000.0
2007-10-31 19:15:00,5.14973,5.15009,5.14339,5.14545,176000000.0
2007-10-31 19:30:00,5.14491,5.14712,5.14362,5.14631,179000000.0
2007-10-31 19:45:00,5.1461,5.14708,5.14389,5.14593,196000000.0
2007-10-31 20:00:00,5.14626,5.15017,5.14597,5.14963,188000000.0
2007-10-31 20:15:00,5.15188,5.15868,5.14397,5.1496,179000000.0
2007-10-31 20:30:00,5.14998,5.15095,5.13494,5.13597,234000000.0
2007-10-31 20:45:00,5.13556,5.14058,5.13298,5.13298,199000000.0
2007-10-31 21:00:00,5.13292,5.14765,5.13225,5.13669,189000000.0
2007-10-31 21:15:00,5.14059,5.14813,5.13536,5.14271,201000000.0
2007-10-31 21:30:00,5.14325,5.14393,5.13934,5.13987,208000000.0
2007-10-31 21:45:00,5.13948,5.14139,5.13514,5.1387,231000000.0
2007-10-31 22:00:00,5.13853,5.14246,5.13709,5.14138,209000000.0
2007-10-31 22:15:00,5.14093,5.14236,5.13709,5.13778,215000000.0
2007-10-31 22:30:00,5.13833,5.14076,5.13766,5.13978,212000000.0
2007-10-31 22:45:00,5.13957,5.13999,5.13748,5.13888,193000000.0
2007-10-31 23:00:00,5.13882,5.14069,5.13763,5.1406,199000000.0
2007-10-31 23:15:00,5.14014,5.14128,5.1394,5.14024,184000000.0
2007-10-31 23:30:00,5.1405,5.14169,5.13886,5.14155,172000000.0
2007-10-31 23:45:00,5.14158,5.14249,5.13966,5.14009,213000000.0
2007-11-01 00:00:00,5.14001,5.14203,5.13904,5.14146,190000000.0
2007-11-01 00:15:00,5.1404,5.14303,5.1404,5.14193,210000000.0
2007-11-01 00:30:00,5.14232,5.14295,5.14067,5.14185,183000000.0
2007-11-01 00:45:00,5.14185,5.14431,5.14137,5.14345,215000000.0
2007-11-01 01:00:00,5.1441,5.14589,5.14169,5.14509,200000000.0
2007-11-01 01:15:00,5.14418,5.14626,5.14276,5.14403,204000000.0
2007-11-01 01:30:00,5.14431,5.14518,5.14202,5.14408,203000000.0
2007-11-01 01:45:00,5.14322,5.14508,5.14296,5.14417,216000000.0
2007-11-01 02:00:00,5.14436,5.14524,5.14111,5.14369,196000000.0
2007-11-01 02:15:00,5.14374,5.14606,5.1409,5.14401,211000000.0
2007-11-01 02:30:00,5.14358,5.14504,5.1418,5.1443,192000000.0
2007-11-01 02:45:00,5.14456,5.14555,5.14315,5.14402,188000000.0
2007-11-01 03:00:00,5.14424,5.1466,5.14315,5.14548,189000000.0
2007-11-01 03:15:00,5.14609,5.14741,5.14476,5.14736,205000000.0
2007-11-01 03:30:00,5.14617,5.1483,5.14524,5.14718,191000000.0
2007-11-01 03:45:00,5.14802,5.14908,5.14535,5.14815,195000000.0
2007-11-01 04:00:00,5.14842,5.14899,5.14401,5.14729,219000000.0
2007-11-01 04:15:00,5.14667,5.14907,5.14394,5.14642,214000000.0
2007-11-01 04:30:00,5.14642,5.14864,5.14499,5.14832,195000000.0
2007-11-01 04:45:00,5.1482,5.14827,5.14579,5.14697,194000000.0
2007-11-01 05:00:00,5.14641,5.14806,5.14548,5.14689,202000000.0
2007-11-01 05:15:00,5.14643,5.14769,5.14563,5.14576,179000000.0
2007-11-01 05:30:00,5.14635,5.14797,5.14553,5.14584,201000000.0
2007-11-01 05:45:00,5.14568,5.14782,5.14414,5.14635,210000000.0
2007-11-01 06:00:00,5.14608,5.14708,5.14454,5.14488,196000000.0
2007-11-01 06:15:00,5.1456,5.14758,5.14495,5.14588,212000000.0
2007-11-01 06:30:00,5.14634,5.14728,5.14451,5.14538,178000000.0
2007-11-01 06:45:00,5.1459,5.14837,5.14455,5.14772,200000000.0
2007-11-01 07:00:00,5.14802,5.14926,5.14503,5.14534,194000000.0
2007-11-01 07:15:00,5.14525,5.14699,5.14464,5.14523,218000000.0
2007-11-01 07:30:00,5.14552,5.14645,5.14222,5.14369,192000000.0
2007-11-01 07:45:00,5.14364,5.14571,5.14296,5.1445,198000000.0
2007-11-01 08:00:00,5.14426,5.14574,5.1427,5.1437,209000000.0
2007-11-01 08:15:00,5.14351,5.14857,5.14206,5.14342,199000000.0
2007-11-01 08:30:00,5.14367,5.14785,5.14259,5.14489,195000000.0
2007-11-01 08:45:00,5.14323,5.14938,5.14095,5.14517,214000000.0
2007-11-01 09:00:00,5.14481,5.14953,5.14402,5.14735,200000000.0
2007-11-01 09:15:00,5.14671,5.14763,5.14155,5.14394,208000000.0
2007-11-01 09:30:00,5.14429,5.14756,5.14242,5.1475,191000000.0
2007-11-01 09:45:00,5.14808,5.14808,5.14478,5.14759,203000000.0
2007-11-01 10:00:00,5.1465,5.15807,5.14645,5.15807,212000000.0
2007-11-01 10:15:00,5.15621,5.15995,5.15516,5.15644,203000000.0
2007-11-01 10:30:00,5.15576,5.15818,5.15391,5.15681,188000000.0
2007-11-01 10:45:00,5.15639,5.16363,5.15443,5.15846,192000000.0
2007-11-01 11:00:00,5.15957,5.16025,5.15608,5.1569,177000000.0
2007-11-01 11:15:00,5.15709,5.16125,5.1562,5.16069,217000000.0
2007-11-01 11:30:00,5.1615,5.1638,5.15784,5.15943,182000000.0
2007-11-01 11:45:00,5.1587,5.15954,5.15642,5.15781,195000000.0
2007-11-01 12:00:00,5.15844,5.1595,5.15554,5.15737,230000000.0
2007-11-01 12:15:00,5.15703,5.15799,5.15522,5.15572,182000000.0
2007-11-01 12:30:00,5.15529,5.15742,5.15469,5.1567,198000000.0
2007-11-01 12:45:00,5.15651,5.16145,5.15527,5.16075,205000000.0
2007-11-01 13:00:00,5.16152,5.16646,5.15969,5.16495,187000000.0
2007-11-01 13:15:00,5.16649,5.16732,5.16186,5.16303,200000000.0
2007-11-01 13:30:00,5.16307,5.16307,5.15921,5.16146,193000000.0
2007-11-01 13:45:00,5.16153,5.16191,5.1596,5.16093,188000000.0
2007-11-01 14:00:00,5.16178,5.16265,5.1557,5.15759,181000000.0
2007-11-01 14:15:00,5.15566,5.16193,5.15566,5.15815,175000000.0
2007-11-01 14:30:00,5.1581,5.16164,5.15649,5.1583,203000000.0
2007-11-01 14:45:00,5.15717,5.16436,5.15651,5.16164,237000000.0
2007-11-01 15:00:00,5.16013,5.1634,5.15943,5.16205,193000000.0
2007-11-01 15:15:00,5.16103,5.16259,5.15889,5.16188,195000000.0
2007-11-01 15:30:00,5.1592,5.16514,5.15864,5.16457,183000000.0
2007-11-01 15:45:00,5.16616,5.16696,5.16098,5.16256,187000000.0
2007-11-01 16:00:00,5.16288,5.16866,5.16171,5.1646,182000000.0
2007-11-01 16:15:00,5.16488,5.16877,5.16145,5.16391,198000000.0
2007-11-01 16:30:00,5.16737,5.1676,5.15996,5.15996,203000000.0
2007-11-01 16:45:00,5.16024,5.1644,5.15999,5.16013,199000000.0
2007-11-01 17:00:00,5.16067,5.16415,5.16045,5.16305,176000000.0
2007-11-01 17:15:00,5.16395,5.16531,5.15855,5.16001,191000000.0
2007-11-01 17:30:00,5.15928,5.16322,5.15928,5.16203,194000000.0
2007-11-01 17:45:00,5.16072,5.16219,5.15668,5.15741,195000000.0
2007-11-01 18:00:00,5.15748,5.15955,5.15033,5.15204,218000000.0
2007-11-01 18:15:00,5.15302,5.15884,5.14516,5.14761,228000000.0
2007-11-01 18:30:00,5.14849,5.15017,5.14249,5.14433,214000000.0
2007-11-01 18:45:00,5.14257,5.14808,5.14137,5.14712,195000000.0
2007-11-01 19:00:00,5.14749,5.14843,5.14432,5.14629,227000000.0
2007-11-01 19:15:00,5.14722,5.15102,5.14633,5.14972,176000000.0
2007-11-01 19:30:00,5.1484,5.15258,5.1482,5.15171,179000000.0
2007-11-01 19:45:00,5.15236,5.1561,5.14927,5.15486,196000000.0
2007-11-01 20:00:00,5.15561,5.15649,5.15074,5.15152,188000000.0
2007-11-01 20:15:00,5.152,5.15402,5.15004,5.15078,179000000.0
2007-11-01 20:30:00,5.15165,5.15225,5.14591,5.14829,234000000.0
2007-11-01 20:45:00,5.14744,5.1494,5.14661,5.14826,199000000.0
2007-11-01 21:00:00,5.14771,5.14988,5.14679,5.14922,189000000.0
2007-11-01 21:15:00,5.14853,5.15274,5.14839,5.15208,201000000.0
2007-11-01 21:30:00,5.15161,5.15393,5.1496,5.15277,208000000.0
2007-11-01 21:45:00,5.15387,5.15837,5.15203,5.15671,231000000.0
2007-11-01 22:00:00,5.15714,5.15805,5.15518,5.15624,209000000.0
2007-11-01 22:15:00,5.15593,5.16127,5.15593,5.15989,215000000.0
2007-11-01 22:30:00,5.16058,5.1615,5.15847,5.16101,212000000.0
2007-11-01 22:45:00,5.16128,5.16209,5.15892,5.16025,193000000.0
2007-11-01 23:00:00,5.16065,5.1628,5.15955,5.16224,199000000.0
2007-11-01 23:15:00,5.16241,5.16413,5.16051,5.16249,184000000.0
2007-11-01 23:30:00,5.16353,5.16381,5.15879,5.16107,172000000.0
2007-11-01 23:45:00,5.1623,5.16349,5.16,5.16227,213000000.0
2007-11-02 00:00:00,5.16134,5.1625,5.15909,5.15974,190000000.0
2007-11-02 00:15:00,5.16013,5.1606,5.15725,5.15921,210000000.0
2007-11-02 00:30:00,5.15916,5.16254,5.15915,5.16014,183000000.0
2007-11-02 00:45:00,5.1603,5.16087,5.15877,5.15936,215000000.0
2007-11-02 01:00:00,5.15985,5.16124,5.1556,5.15645,200000000.0
2007-11-02 01:15:00,5.15715,5.15998,5.15645,5.15894,204000000.0
2007-11-02 01:30:00,5.15852,5.16188,5.15691,5.1581,203000000.0
2007-11-02 01:45:00,5.15941,5.16104,5.15844,5.15978,216000000.0
2007-11-02 02:00:00,5.15982,5.16013,5.15623,5.1582,196000000.0
2007-11-02 02:15:00,5.1587,5.15955,5.15555,5.15635,211000000.0
2007-11-02 02:30:00,5.15694,5.1595,5.15529,5.15737,192000000.0
2007-11-02 02:45:00,5.15765,5.15893,5.15585,5.15858,188000000.0
2007-11-02 03:00:00,5.15852,5.1606,5.15744,5.15939,189000000.0
2007-11-02 03:15:00,5.16001,5.16019,5.15748,5.15962,205000000.0
2007-11-02 03:30:00,5.15841,5.16123,5.15816,5.15973,191000000.0
2007-11-02 03:45:00,5.16008,5.16049,5.15681,5.15719,195000000.0
2007-11-02 04:00:00,5.15758,5.15951,5.15675,5.15924,219000000.0
2007-11-02 04:15:00,5.1596,5.15984,5.15708,5.15761,214000000.0
2007-11-02 04:30:00,5.15702,5.15832,5.15488,5.15685,195000000.0
2007-11-02 04:45:00,5.15725,5.15768,5.15472,5.15602,194000000.0
2007-11-02 05:00:00,5.15647,5.15691,5.15199,5.15398,202000000.0
2007-11-02 05:15:00,5.15479,5.15517,5.15184,5.15296,179000000.0
2007-11-02 05:30:00,5.15336,5.15502,5.15221,5.15263,201000000.0
2007-11-02 05:45:00,5.15205,5.15461,5.15139,5.15236,210000000.0
2007-11-02 06:00:00,5.15311,5.15395,5.15188,5.15214,196000000.0
2007-11-02 06:15:00,5.15314,5.15366,5.15138,5.15227,212000000.0
2007-11-02 06:30:00,5.15313,5.15465,5.15143,5.15302,178000000.0
2007-11-02 06:45:00,5.15302,5.15308,5.15107,5.15264,200000000.0
2007-11-02 07:00:00,5.15258,5.15287,5.14996,5.15083,194000000.0
2007-11-02 07:15:00,5.15121,5.15917,5.15005,5.15818,218000000.0
2007-11-02 07:30:00,5.15883,5.15949,5.15453,5.15587,192000000.0
2007-11-02 07:45:00,5.15525,5.15763,5.15462,5.15661,198000000.0
2007-11-02 08:00:00,5.15656,5.16188,5.15502,5.161,209000000.0
2007-11-02 08:15:00,5.16106,5.16143,5.15478,5.15567,199000000.0
2007-11-02 08:30:00,5.15634,5.15742,5.15479,5.15548,195000000.0
2007-11-02 08:45:00,5.1575,5.15994,5.14923,5.14923,214000000.0
2007-11-02 09:00:00,5.15029,5.15119,5.1456,5.14972,200000000.0
2007-11-02 09:15:00,5.14855,5.14976,5.14376,5.14607,208000000.0
2007-11-02 09:30:00,5.14483,5.14693,5.14336,5.14342,191000000.0
2007-11-02 09:45:00,5.14462,5.1457,5.14218,5.14432,203000000.0
2007-11-02 10:00:00,5.14542,5.14578,5.14196,5.14358,212000000.0
2007-11-02 10:15:00,5.1446,5.14633,5.14299,5.14469,203000000.0
2007-11-02 10:30:00,5.14538,5.14787,5.14421,5.14668,188000000.0
2007-11-02 10:45:00,5.14612,5.14663,5.14144,5.14274,192000000.0
2007-11-02 11:00:00,5.14384,5.14657,5.13967,5.1408,177000000.0
2007-11-02 11:15:00,5.14026,5.1426,5.13788,5.14084,217000000.0
2007-11-02 11:30:00,5.14086,5.14208,5.13881,5.14067,182000000.0
2007-11-02 11:45:00,5.14193,5.14283,5.13961,5.14172,195000000.0
2007-11-02 12:00:00,5.14138,5.14241,5.13949,5.14166,230000000.0
2007-11-02 12:15:00,5.14237,5.14247,5.13947,5.1412,182000000.0
2007-11-02 12:30:00,5.14081,5.1446,5.13992,5.1436,198000000.0
2007-11-02 12:45:00,5.14419,5.14514,5.14124,5.14124,205000000.0
2007-11-02 13:00:00,5.14226,5.14379,5.13741,5.14208,187000000.0
2007-11-02 13:15:00,5.14203,5.14301,5.13883,5.1426,200000000.0
2007-11-02 13:30:00,5.14104,5.14303,5.13912,5.13982,193000000.0
2007-11-02 13:45:00,5.14074,5.14074,5.13782,5.13863,188000000.0
2007-11-02 14:00:00,5.13796,5.14034,5.13679,5.13794,181000000.0
2007-11-02 14:15:00,5.13863,5.14111,5.13668,5.13938,175000000.0
2007-11-02 14:30:00,5.13971,5.14938,5.12775,5.13247,203000000.0
2007-11-02 14:45:00,5.13912,5.14235,5.12811,5.14005,237000000.0
2007-11-02 15:00:00,5.14162,5.1442,5.13366,5.14121,193000000.0
2007-11-02 15:15:00,5.14175,5.14468,5.13596,5.13961,195000000.0
2007-11-02 15:30:00,5.14054,5.14478,5.13891,5.14101,183000000.0
2007-11-02 15:45:00,5.1406,5.1439,5.13961,5.14264,187000000.0
2007-11-02 16:00:00,5.14305,5.14591,5.14007,5.14188,182000000.0
2007-11-02 16:15:00,5.14239,5.14291,5.13833,5.13885,198000000.0
2007-11-02 16:30:00,5.13852,5.1433,5.13708,5.13853,203000000.0
2007-11-02 16:45:00,5.13792,5.14555,5.13559,5.14219,199000000.0
2007-11-02 17:00:00,5.13835,5.14284,5.13583,5.13797,176000000.0
2007-11-02 17:15:00,5.1364,5.14024,5.13635,5.13878,191000000.0
2007-11-02 17:30:00,5.13906,5.1404,5.13654,5.13852,194000000.0
2007-11-02 17:45:00,5.13896,5.14155,5.1361,5.14103,195000000.0
2007-11-02 18:00:00,5.14066,5.14193,5.13596,5.13774,218000000.0
2007-11-02 18:15:00,5.13724,5.13948,5.13609,5.13616,228000000.0
2007-11-02 18:30:00,5.13511,5.13978,5.13085,5.13342,214000000.0
2007-11-02 18:45:00,5.13417,5.14019,5.12731,5.12934,195000000.0
2007-11-02 19:00:00,5.1283,5.13827,5.12606,5.13354,227000000.0
2007-11-02 19:15:00,5.12852,5.13382,5.12503,5.12763,176000000.0
2007-11-02 19:30:00,5.12799,5.12899,5.12456,5.12565,179000000.0
2007-11-02 19:45:00,5.12709,5.13021,5.12566,5.12801,196000000.0
2007-11-02 20:00:00,5.12768,5.12931,5.12626,5.12767,188000000.0
2007-11-02 20:15:00,5.12815,5.13221,5.12766,5.1308,179000000.0
2007-11-02 20:30:00,5.1308,5.13429,5.12958,5.13144,234000000.0
2007-11-02 20:45:00,5.13286,5.13467,5.13108,5.1345,199000000.0
2007-11-02 21:00:00,5.13464,5.13464,5.13084,5.13203,189000000.0
2007-11-02 21:15:00,5.13271,5.13271,5.12886,5.13075,201000000.0
2007-11-02 21:30:00,5.12987,5.13106,5.12791,5.12868,208000000.0
2007-11-02 21:45:00,5.12824,5.12925,5.12649,5.12881,231000000.0
2007-11-02 22:00:00,5.12875,5.13032,5.12707,5.12724,209000000.0
2007-11-02 22:15:00,5.12691,5.12974,5.12514,5.12952,215000000.0
2007-11-02 22:30:00,5.12875,5.13195,5.12825,5.1316,212000000.0
2007-11-02 22:45:00,5.13164,5.13361,5.13021,5.13205,193000000.0
2007-11-05 02:00:00,5.13269,5.13648,5.13186,5.13456,196000000.0
2007-11-05 02:15:00,5.13326,5.13529,5.13087,5.13213,211000000.0
2007-11-05 02:30:00,5.1319,5.13423,5.13057,5.13362,192000000.0
2007-11-05 02:45:00,5.13339,5.13365,5.13137,5.1317,188000000.0
2007-11-05 03:00:00,5.13313,5.13326,5.13047,5.13201,189000000.0
2007-11-05 03:15:00,5.1317,5.13313,5.12936,5.13096,205000000.0
2007-11-05 03:30:00,5.13134,5.13312,5.13008,5.13193,191000000.0
2007-11-05 03:45:00,5.13234,5.13403,5.13119,5.13276,195000000.0
2007-11-05 04:00:00,5.13299,5.13308,5.12933,5.13078,219000000.0
2007-11-05 04:15:00,5.13085,5.13295,5.12965,5.13168,214000000.0
2007-11-05 04:30:00,5.13132,5.13377,5.13117,5.13318,195000000.0
2007-11-05 04:45:00,5.13382,5.13572,5.13287,5.13568,194000000.0
2007-11-05 05:00:00,5.1348,5.14147,5.13437,5.13939,202000000.0
2007-11-05 05:15:00,5.13969,5.14009,5.13717,5.13764,179000000.0
2007-11-05 05:30:00,5.13768,5.13846,5.1358,5.13779,201000000.0
2007-11-05 05:45:00,5.13797,5.13928,5.13611,5.13749,210000000.0
2007-11-05 06:00:00,5.13743,5.13899,5.1372,5.1375,196000000.0
2007-11-05 06:15:00,5.13788,5.13817,5.13391,5.13783,212000000.0
2007-11-05 06:30:00,5.13799,5.13806,5.1359,5.13722,178000000.0
2007-11-05 06:45:00,5.13681,5.13778,5.13537,5.13724,200000000.0
2007-11-05 07:00:00,5.13647,5.13905,5.13533,5.13802,194000000.0
2007-11-05 07:15:00,5.13852,5.14097,5.13805,5.1407,218000000.0
2007-11-05 07:30:00,5.14007,5.1406,5.13694,5.13694,192000000.0
2007-11-05 07:45:00,5.13741,5.13909,5.1356,5.13768,198000000.0
2007-11-05 08:00:00,5.13852,5.1403,5.13671,5.13681,209000000.0
2007-11-05 08:15:00,5.13745,5.14065,5.13697,5.13926,199000000.0
2007-11-05 08:30:00,5.13961,5.14016,5.13546,5.13639,195000000.0
2007-11-05 08:45:00,5.13763,5.13897,5.1356,5.1389,214000000.0
2007-11-05 09:00:00,5.1382,5.14369,5.13789,5.14365,200000000.0
2007-11-05 09:15:00,5.14296,5.14394,5.14081,5.1427,208000000.0
2007-11-05 09:30:00,5.14168,5.1433,5.12955,5.1377,191000000.0
2007-11-05 09:45:00,5.13668,5.1397,5.1291,5.13814,203000000.0
2007-11-05 10:00:00,5.13873,5.1482,5.13775,5.14701,212000000.0
2007-11-05 10:15:00,5.1476,5.1502,5.1459,5.14935,203000000.0
2007-11-05 10:30:00,5.14963,5.14963,5.14435,5.14654,188000000.0
2007-11-05 10:45:00,5.14642,5.14893,5.14245,5.14419,192000000.0
2007-11-05 11:00:00,5.14388,5.14707,5.13924,5.14569,177000000.0
2007-11-05 11:15:00,5.14634,5.14704,5.13745,5.14386,217000000.0
2007-11-05 11:30:00,5.14463,5.14889,5.13875,5.14454,182000000.0
2007-11-05 11:45:00,5.14369,5.14566,5.13758,5.14464,195000000.0
2007-11-05 12:00:00,5.14469,5.14595,5.14303,5.14518,230000000.0
2007-11-05 12:15:00,5.1463,5.14791,5.14467,5.14705,182000000.0
2007-11-05 12:30:00,5.14834,5.14969,5.14575,5.14865,198000000.0
2007-11-05 12:45:00,5.14829,5.15458,5.14726,5.15028,205000000.0
2007-11-05 13:00:00,5.15135,5.15464,5.14985,5.15195,187000000.0
2007-11-05 13:15:00,5.15131,5.15226,5.14749,5.14931,200000000.0
2007-11-05 13:30:00,5.14996,5.1506,5.14719,5.14923,193000000.0
2007-11-05 13:45:00,5.14929,5.14932,5.14336,5.14584,188000000.0
2007-11-05 14:00:00,5.14598,5.14778,5.14427,5.14603,181000000.0
2007-11-05 14:15:00,5.14703,5.14731,5.14387,5.14611,175000000.0
2007-11-05 14:30:00,5.1465,5.14766,5.14491,5.14549,203000000.0
2007-11-05 14:45:00,5.14626,5.1465,5.14289,5.14453,237000000.0
2007-11-05 15:00:00,5.14295,5.14484,5.13825,5.13857,193000000.0
2007-11-05 15:15:00,5.13824,5.14337,5.13761,5.14337,195000000.0
2007-11-05 15:30:00,5.14183,5.14585,5.14075,5.14479,183000000.0
2007-11-05 15:45:00,5.14442,5.14482,5.1413,5.14378,187000000.0
2007-11-05 16:00:00,5.14328,5.14453,5.14063,5.14327,182000000.0
2007-11-05 16:15:00,5.14157,5.14508,5.14111,5.14185,198000000.0
2007-11-05 16:30:00,5.14343,5.144,5.13916,5.14141,203000000.0
2007-11-05 16:45:00,5.1429,5.14348,5.13893,5.14188,199000000.0
2007-11-05 17:00:00,5.1426,5.14317,5.1395,5.14142,176000000.0
2007-11-05 17:15:00,5.14033,5.1451,5.14033,5.14306,191000000.0
2007-11-05 17:30:00,5.14453,5.14512,5.14219,5.14406,194000000.0
2007-11-05 17:45:00,5.1423,5.14584,5.14211,5.14453,195000000.0
2007-11-05 18:00:00,5.14579,5.1473,5.14364,5.1473,218000000.0
2007-11-05 18:15:00,5.14692,5.1497,5.14527,5.14884,228000000.0
2007-11-05 18:30:00,5.14846,5.14911,5.14458,5.14513,214000000.0
2007-11-05 18:45:00,5.14491,5.14648,5.14389,5.1461,195000000.0
2007-11-05 19:00:00,5.14609,5.14638,5.14255,5.14382,227000000.0
2007-11-05 19:15:00,5.14413,5.14506,5.14251,5.14323,176000000.0
2007-11-05 19:30:00,5.14323,5.14551,5.14267,5.14389,179000000.0
2007-11-05 19:45:00,5.14275,5.144,5.14084,5.14139,196000000.0
2007-11-05 20:00:00,5.14176,5.14317,5.14054,5.14164,188000000.0
2007-11-05 20:15:00,5.14307,5.1454,5.14143,5.14484,179000000.0
2007-11-05 20:30:00,5.14525,5.14679,5.14332,5.14504,234000000.0
2007-11-05 20:45:00,5.14479,5.14796,5.14356,5.14606,199000000.0
2007-11-05 21:00:00,5.1464,5.14777,5.14441,5.14606,189000000.0
2007-11-05 21:15:00,5.14643,5.14751,5.14448,5.14628,201000000.0
2007-11-05 21:30:00,5.1463,5.14707,5.14445,5.14665,208000000.0
2007-11-05 21:45:00,5.1463,5.14739,5.14478,5.14636,231000000.0
2007-11-05 22:00:00,5.14599,5.14694,5.14196,5.14234,209000000.0
2007-11-05 22:15:00,5.1421,5.14411,5.14016,5.14283,215000000.0
2007-11-05 22:30:00,5.14443,5.1455,5.14262,5.14424,212000000.0
2007-11-05 22:45:00,5.14494,5.14627,5.14314,5.14451,193000000.0
2007-11-05 23:00:00,5.14467,5.1473,5.14365,5.14607,199000000.0
2007-11-05 23:15:00,5.14714,5.14848,5.14591,5.14618,184000000.0
2007-11-05 23:30:00,5.14727,5.14941,5.14659,5.14689,172000000.0
2007-11-05 23:45:00,5.14764,5.14825,5.14513,5.14536,213000000.0
2007-11-06 00:00:00,5.14452,5.14689,5.14429,5.14505,190000000.0
2007-11-06 00:15:00,5.14526,5.14565,5.14105,5.1428,210000000.0
2007-11-06 00:30:00,5.14315,5.14467,5.14225,5.14324,183000000.0
2007-11-06 00:45:00,5.14365,5.14481,5.14206,5.14333,215000000.0
2007-11-06 01:00:00,5.14402,5.14496,5.14246,5.1447,200000000.0
2007-11-06 01:15:00,5.1442,5.14537,5.1431,5.14353,204000000.0
2007-11-06 01:30:00,5.14418,5.14442,5.14087,5.14281,203000000.0
2007-11-06 01:45:00,5.14151,5.14379,5.14089,5.14233,216000000.0
2007-11-06 02:00:00,5.14173,5.14329,5.14069,5.14258,196000000.0
2007-11-06 02:15:00,5.14215,5.1436,5.14055,5.14122,211000000.0
2007-11-06 02:30:00,5.14144,5.14257,5.13971,5.14032,192000000.0
2007-11-06 02:45:00,5.14051,5.14219,5.13943,5.14027,188000000.0
2007-11-06 03:00:00,5.14079,5.14233,5.13962,5.14117,189000000.0
2007-11-06 03:15:00,5.14093,5.14481,5.14063,5.14304,205000000.0
2007-11-06 03:30:00,5.14369,5.14564,5.14277,5.14497,191000000.0
2007-11-06 03:45:00,5.14507,5.14507,5.14199,5.14266,195000000.0
2007-11-06 04:00:00,5.14322,5.14446,5.14201,5.14328,219000000.0
2007-11-06 04:15:00,5.14318,5.14452,5.14231,5.14436,214000000.0
2007-11-06 04:30:00,5.14289,5.1442,5.14113,5.14292,195000000.0
2007-11-06 04:45:00,5.14121,5.14337,5.14113,5.14225,194000000.0
2007-11-06 05:00:00,5.14192,5.14401,5.14131,5.1428,202000000.0
2007-11-06 05:15:00,5.14248,5.14417,5.14228,5.14312,179000000.0
2007-11-06 05:30:00,5.14215,5.1444,5.14192,5.1425,201000000.0
2007-11-06 05:45:00,5.14283,5.14344,5.13978,5.14075,210000000.0
2007-11-06 06:00:00,5.14021,5.14257,5.14018,5.14198,196000000.0
2007-11-06 06:15:00,5.14131,5.14277,5.14072,5.14233,212000000.0
2007-11-06 06:30:00,5.14247,5.14294,5.14001,5.14145,178000000.0
2007-11-06 06:45:00,5.14175,5.14224,5.13974,5.14069,200000000.0
2007-11-06 07:00:00,5.14021,5.14138,5.13677,5.13727,194000000.0
2007-11-06 07:15:00,5.13653,5.13922,5.13595,5.13822,218000000.0
2007-11-06 07:30:00,5.13776,5.13935,5.13617,5.13834,192000000.0
2007-11-06 07:45:00,5.13711,5.13826,5.13408,5.13576,198000000.0
2007-11-06 08:00:00,5.13567,5.13691,5.13431,5.13431,209000000.0
2007-11-06 08:15:00,5.13496,5.13625,5.13158,5.1331,199000000.0
2007-11-06 08:30:00,5.13416,5.14014,5.13189,5.13338,195000000.0
2007-11-06 08:45:00,5.13991,5.13991,5.1286,5.13178,214000000.0
2007-11-06 09:00:00,5.13006,5.13409,5.12954,5.13028,200000000.0
2007-11-06 09:15:00,5.13167,5.13259,5.1297,5.13249,208000000.0
2007-11-06 09:30:00,5.13041,5.13262,5.12707,5.13136,191000000.0
2007-11-06 09:45:00,5.1296,5.1309,5.12402,5.12768,203000000.0
2007-11-06 10:00:00,5.1285,5.12957,5.12381,5.12661,212000000.0
2007-11-06 10:15:00,5.12748,5.12879,5.12456,5.12857,203000000.0
2007-11-06 10:30:00,5.12675,5.12889,5.12471,5.12749,188000000.0
2007-11-06 10:45:00,5.12813,5.12949,5.12653,5.12915,192000000.0
2007-11-06 11:00:00,5.12861,5.12965,5.12597,5.12704,177000000.0
2007-11-06 11:15:00,5.12748,5.12748,5.12327,5.12471,217000000.0
2007-11-06 11:30:00,5.12623,5.12798,5.12352,5.12577,182000000.0
2007-11-06 11:45:00,5.12715,5.12755,5.12334,5.12467,195000000.0
2007-11-06 12:00:00,5.12544,5.12773,5.12371,5.12718,230000000.0
2007-11-06 12:15:00,5.12721,5.12742,5.125,5.12725,182000000.0
2007-11-06 12:30:00,5.12659,5.12803,5.1248,5.12673,198000000.0
2007-11-06 12:45:00,5.12701,5.12928,5.12558,5.12759,205000000.0
2007-11-06 13:00:00,5.1288,5.12888,5.11912,5.11985,187000000.0
2007-11-06 13:15:00,5.12071,5.12234,5.11906,5.12024,200000000.0
2007-11-06 13:30:00,5.11967,5.12148,5.11669,5.1185,193000000.0
2007-11-06 13:45:00,5.11737,5.11986,5.11506,5.11986,188000000.0
2007-11-06 14:00:00,5.11821,5.11945,5.11668,5.11942,181000000.0
2007-11-06 14:15:00,5.11859,5.11955,5.1169,5.11908,175000000.0
2007-11-06 14:30:00,5.11934,5.11946,5.11682,5.11801,203000000.0
2007-11-06 14:45:00,5.11849,5.12166,5.11701,5.12119,237000000.0
2007-11-06 15:00:00,5.1212,5.12236,5.11688,5.11696,193000000.0
2007-11-06 15:15:00,5.11767,5.12122,5.11742,5.11861,195000000.0
2007-11-06 15:30:00,5.11985,5.12026,5.11758,5.11768,183000000.0
2007-11-06 15:45:00,5.11783,5.1195,5.11261,5.11365,187000000.0
2007-11-06 16:00:00,5.11387,5.11554,5.10936,5.11017,182000000.0
2007-11-06 16:15:00,5.11171,5.1136,5.11063,5.11116,198000000.0
2007-11-06 16:30:00,5.11178,5.11304,5.10989,5.11229,203000000.0
2007-11-06 16:45:00,5.11229,5.11454,5.11004,5.11389,199000000.0
2007-11-06 17:00:00,5.11408,5.11432,5.1108,5.11231,176000000.0
2007-11-06 17:15:00,5.11185,5.1153,5.11185,5.11491,191000000.0
2007-11-06 17:30:00,5.11531,5.11787,5.1135,5.1135,194000000.0
2007-11-06 17:45:00,5.115,5.1177,5.11373,5.11613,195000000.0
2007-11-06 18:00:00,5.11657,5.11664,5.11358,5.11413,218000000.0
2007-11-06 18:15:00,5.11361,5.11577,5.11201,5.1144,228000000.0
2007-11-06 18:30:00,5.11433,5.11723,5.11266,5.11618,214000000.0
2007-11-06 18:45:00,5.11506,5.11638,5.11384,5.11571,195000000.0
2007-11-06 19:00:00,5.11506,5.1163,5.11316,5.11524,227000000.0
2007-11-06 19:15:00,5.1147,5.11633,5.11374,5.11534,176000000.0
2007-11-06 19:30:00,5.11516,5.11695,5.11421,5.11494,179000000.0
2007-11-06 19:45:00,5.11437,5.1175,5.11408,5.11583,196000000.0
2007-11-06 20:00:00,5.11672,5.1172,5.11484,5.11562,188000000.0
2007-11-06 20:15:00,5.11486,5.11665,5.11442,5.1153,179000000.0
2007-11-06 20:30:00,5.11433,5.11642,5.11241,5.11439,234000000.0
2007-11-06 20:45:00,5.11493,5.11596,5.11335,5.115,199000000.0
2007-11-06 21:00:00,5.11582,5.11652,5.11294,5.11349,189000000.0
2007-11-06 21:15:00,5.11513,5.11583,5.11357,5.1146,201000000.0
2007-11-06 21:30:00,5.11454,5.11586,5.11272,5.11524,208000000.0
2007-11-06 21:45:00,5.11371,5.11644,5.11364,5.11532,231000000.0
2007-11-06 22:00:00,5.11557,5.11763,5.11426,5.11482,209000000.0
2007-11-06 22:15:00,5.11469,5.116,5.1138,5.11516,215000000.0
2007-11-06 22:30:00,5.11488,5.11713,5.11432,5.11625,212000000.0
2007-11-06 22:45:00,5.11618,5.11633,5.11397,5.11397,193000000.0
2007-11-06 23:00:00,5.11479,5.11574,5.11371,5.11518,199000000.0
2007-11-06 23:15:00,5.11464,5.11554,5.11338,5.11435,184000000.0
2007-11-06 23:30:00,5.11438,5.11596,5.11322,5.1139,172000000.0
2007-11-06 23:45:00,5.11488,5.11506,5.1125,5.11439,213000000.0
2007-11-07 00:00:00,5.11435,5.11464,5.11096,5.11148,190000000.0
2007-11-07 00:15:00,5.11189,5.11355,5.11082,5.11144,210000000.0
2007-11-07 00:30:00,5.11186,5.11238,5.11001,5.11182,183000000.0
2007-11-07 00:45:00,5.11204,5.11243,5.10924,5.11047,215000000.0
2007-11-07 01:00:00,5.11063,5.11394,5.11042,5.11394,200000000.0
2007-11-07 01:15:00,5.11224,5.11499,5.11118,5.11198,204000000.0
2007-11-07 01:30:00,5.11258,5.11405,5.11087,5.11248,203000000.0
2007-11-07 01:45:00,5.11211,5.11452,5.11098,5.11098,216000000.0
2007-11-07 02:00:00,5.11258,5.11513,5.11185,5.11513,196000000.0
2007-11-07 02:15:00,5.11418,5.11478,5.11157,5.1142,211000000.0
2007-11-07 02:30:00,5.11353,5.11463,5.1119,5.11318,192000000.0
2007-11-07 02:45:00,5.11344,5.11544,5.11268,5.11482,188000000.0
2007-11-07 03:00:00,5.11424,5.11566,5.1131,5.11356,189000000.0
2007-11-07 03:15:00,5.11383,5.11537,5.11276,5.11425,205000000.0
2007-11-07 03:30:00,5.11397,5.115,5.11252,5.11322,191000000.0
2007-11-07 03:45:00,5.11306,5.11476,5.11231,5.11397,195000000.0
2007-11-07 04:00:00,5.11467,5.11467,5.10884,5.10987,219000000.0
2007-11-07 04:15:00,5.1101,5.11225,5.07844,5.0807,214000000.0
2007-11-07 04:30:00,5.0795,5.08917,5.07709,5.08617,195000000.0
2007-11-07 04:45:00,5.08665,5.09628,5.08558,5.09264,194000000.0
2007-11-07 05:00:00,5.09378,5.09613,5.09033,5.09282,202000000.0
2007-11-07 05:15:00,5.09329,5.09329,5.08547,5.08877,179000000.0
2007-11-07 05:30:00,5.08865,5.09085,5.08456,5.08495,201000000.0
2007-11-07 05:45:00,5.08563,5.08945,5.08504,5.08945,210000000.0
2007-11-07 06:00:00,5.08829,5.08953,5.08626,5.08779,196000000.0
2007-11-07 06:15:00,5.08788,5.08911,5.08263,5.08569,212000000.0
2007-11-07 06:30:00,5.08516,5.0878,5.08282,5.08626,178000000.0
2007-11-07 06:45:00,5.08579,5.08685,5.08295,5.08685,200000000.0
2007-11-07 07:00:00,5.08653,5.08653,5.0838,5.08527,194000000.0
2007-11-07 07:15:00,5.08557,5.08664,5.07907,5.08027,218000000.0
2007-11-07 07:30:00,5.08108,5.08479,5.07882,5.08309,192000000.0
2007-11-07 07:45:00,5.08263,5.08608,5.08175,5.082,198000000.0
2007-11-07 08:00:00,5.08256,5.0852,5.08167,5.08443,209000000.0
2007-11-07 08:15:00,5.08495,5.08625,5.08361,5.0857,199000000.0
2007-11-07 08:30:00,5.08509,5.08629,5.08393,5.08545,195000000.0
2007-11-07 08:45:00,5.08442,5.087,5.08202,5.087,214000000.0
2007-11-07 09:00:00,5.08588,5.08892,5.08319,5.08892,200000000.0
2007-11-07 09:15:00,5.08867,5.09139,5.08585,5.09004,208000000.0
2007-11-07 09:30:00,5.08947,5.09364,5.08858,5.09351,191000000.0
2007-11-07 09:45:00,5.09368,5.09368,5.08653,5.08876,203000000.0
2007-11-07 10:00:00,5.08898,5.09355,5.08638,5.09355,212000000.0
2007-11-07 10:15:00,5.09156,5.09313,5.08862,5.09163,203000000.0
2007-11-07 10:30:00,5.09146,5.09183,5.08789,5.09037,188000000.0
2007-11-07 10:45:00,5.0896,5.09069,5.08027,5.08164,192000000.0
2007-11-07 11:00:00,5.08152,5.0826,5.07442,5.0749,177000000.0
2007-11-07 11:15:00,5.0756,5.07691,5.06277,5.06711,217000000.0
2007-11-07 11:30:00,5.06764,5.07092,5.06506,5.07044,182000000.0
2007-11-07 11:45:00,5.07,5.07112,5.0656,5.06744,195000000.0
2007-11-07 12:00:00,5.06742,5.07357,5.06442,5.07212,230000000.0
2007-11-07 12:15:00,5.07232,5.07331,5.06845,5.07075,182000000.0
2007-11-07 12:30:00,5.07104,5.07554,5.07091,5.07381,198000000.0
2007-11-07 12:45:00,5.07478,5.07617,5.07181,5.07475,205000000.0
2007-11-07 13:00:00,5.07535,5.07675,5.07314,5.07537,187000000.0
2007-11-07 13:15:00,5.07548,5.07632,5.069,5.07097,200000000.0
2007-11-07 13:30:00,5.07044,5.07108,5.06752,5.06989,193000000.0
2007-11-07 13:45:00,5.07017,5.07258,5.06883,5.07149,188000000.0
2007-11-07 14:00:00,5.07138,5.07655,5.07114,5.07492,181000000.0
2007-11-07 14:15:00,5.07462,5.0788,5.07185,5.07676,175000000.0
2007-11-07 14:30:00,5.07574,5.07761,5.07126,5.07274,203000000.0
2007-11-07 14:45:00,5.07272,5.07299,5.06397,5.06643,237000000.0
2007-11-07 15:00:00,5.06711,5.06711,5.05518,5.05518,193000000.0
2007-11-07 15:15:00,5.05616,5.06447,5.05616,5.06294,195000000.0
2007-11-07 15:30:00,5.0643,5.06686,5.06233,5.06402,183000000.0
2007-11-07 15:45:00,5.06339,5.06553,5.05909,5.06372,187000000.0
2007-11-07 16:00:00,5.06491,5.06742,5.06242,5.06742,182000000.0
2007-11-07 16:15:00,5.0675,5.07193,5.06472,5.07072,198000000.0
2007-11-07 16:30:00,5.06984,5.07348,5.06772,5.07175,203000000.0
2007-11-07 16:45:00,5.07188,5.0741,5.07045,5.07069,199000000.0
2007-11-07 17:00:00,5.0711,5.07265,5.06872,5.07141,176000000.0
2007-11-07 17:15:00,5.07162,5.07499,5.07066,5.07371,191000000.0
2007-11-07 17:30:00,5.07506,5.07536,5.0705,5.07254,194000000.0
2007-11-07 17:45:00,5.07432,5.07809,5.07329,5.07737,195000000.0
2007-11-07 18:00:00,5.07656,5.0797,5.07277,5.0781,218000000.0
2007-11-07 18:15:00,5.0772,5.07818,5.07313,5.07516,228000000.0
2007-11-07 18:30:00,5.07608,5.08213,5.07489,5.08106,214000000.0
2007-11-07 18:45:00,5.08028,5.08103,5.07421,5.07591,195000000.0
2007-11-07 19:00:00,5.07595,5.0798,5.07477,5.07716,227000000.0
2007-11-07 19:15:00,5.07768,5.0791,5.07556,5.07596,176000000.0
2007-11-07 19:30:00,5.07645,5.0809,5.07586,5.08023,179000000.0
2007-11-07 19:45:00,5.08011,5.08014,5.07749,5.0794,196000000.0
2007-11-07 20:00:00,5.07992,5.08004,5.07536,5.07675,188000000.0
2007-11-07 20:15:00,5.07665,5.07826,5.07483,5.07636,179000000.0
2007-11-07 20:30:00,5.07593,5.07746,5.07366,5.07406,234000000.0
2007-11-07 20:45:00,5.07479,5.07546,5.07102,5.0738,199000000.0
2007-11-07 21:00:00,5.07266,5.07453,5.07197,5.07322,189000000.0
2007-11-07 21:15:00,5.07364,5.07593,5.07264,5.07488,201000000.0
2007-11-07 21:30:00,5.07403,5.07692,5.0737,5.07519,208000000.0
2007-11-07 21:45:00,5.0752,5.07659,5.07351,5.07533,231000000.0
2007-11-07 22:00:00,5.07592,5.07863,5.07463,5.07713,209000000.0
2007-11-07 22:15:00,5.07749,5.08963,5.07672,5.08622,215000000.0
2007-11-07 22:30:00,5.08524,5.08989,5.0842,5.08608,212000000.0
2007-11-07 22:45:00,5.08591,5.09116,5.08478,5.08781,193000000.0
2007-11-07 23:00:00,5.08695,5.08741,5.08217,5.08324,199000000.0
2007-11-07 23:15:00,5.08328,5.08537,5.08275,5.0839,184000000.0
2007-11-07 23:30:00,5.0837,5.08579,5.08365,5.08447,172000000.0
2007-11-07 23:45:00,5.08586,5.0873,5.08376,5.08629,213000000.0
2007-11-08 00:00:00,5.08609,5.08935,5.08499,5.08887,190000000.0
2007-11-08 00:15:00,5.08841,5.09134,5.088,5.09078,210000000.0
2007-11-08 00:30:00,5.09138,5.09366,5.08576,5.09199,183000000.0
2007-11-08 00:45:00,5.09217,5.09332,5.08754,5.08757,215000000.0
2007-11-08 01:00:00,5.08904,5.09072,5.08756,5.09009,200000000.0
2007-11-08 01:15:00,5.09001,5.09126,5.08744,5.088,204000000.0
2007-11-08 01:30:00,5.0879,5.09037,5.08585,5.08938,203000000.0
2007-11-08 01:45:00,5.08895,5.09221,5.08863,5.09052,216000000.0
2007-11-08 02:00:00,5.09228,5.09246,5.08575,5.08661,196000000.0
2007-11-08 02:15:00,5.08648,5.08957,5.08542,5.08837,211000000.0
2007-11-08 02:30:00,5.08947,5.08976,5.07818,5.08328,192000000.0
2007-11-08 02:45:00,5.08318,5.08433,5.0791,5.08138,188000000.0
2007-11-08 03:00:00,5.08082,5.08311,5.07592,5.07829,189000000.0
2007-11-08 03:15:00,5.07873,5.08027,5.07472,5.07579,205000000.0
2007-11-08 03:30:00,5.07557,5.07994,5.07557,5.07884,191000000.0
2007-11-08 03:45:00,5.07874,5.08205,5.07841,5.08116,195000000.0
2007-11-08 04:00:00,5.08121,5.08517,5.08038,5.08405,219000000.0
2007-11-08 04:15:00,5.08459,5.0886,5.08353,5.08723,214000000.0
2007-11-08 04:30:00,5.0867,5.08875,5.08524,5.08691,195000000.0
2007-11-08 04:45:00,5.08653,5.08817,5.08334,5.08334,194000000.0
2007-11-08 05:00:00,5.08488,5.08515,5.08206,5.08463,202000000.0
2007-11-08 05:15:00,5.08551,5.08627,5.08313,5.08467,179000000.0
2007-11-08 05:30:00,5.08505,5.08671,5.08204,5.08429,201000000.0
2007-11-08 05:45:00,5.0842,5.08755,5.08258,5.08691,210000000.0
2007-11-08 06:00:00,5.08654,5.08814,5.08385,5.08718,196000000.0
2007-11-08 06:15:00,5.08801,5.08857,5.08402,5.08762,212000000.0
2007-11-08 06:30:00,5.08657,5.08828,5.08578,5.08578,178000000.0
2007-11-08 06:45:00,5.08678,5.08973,5.0862,5.08661,200000000.0
2007-11-08 07:00:00,5.08697,5.08836,5.08526,5.08526,194000000.0
2007-11-08 07:15:00,5.0855,5.08852,5.0855,5.08662,218000000.0
2007-11-08 07:30:00,5.08709,5.08767,5.08389,5.08547,192000000.0
2007-11-08 07:45:00,5.08545,5.08922,5.08444,5.08813,198000000.0
2007-11-08 08:00:00,5.08906,5.09038,5.08503,5.08788,209000000.0
2007-11-08 08:15:00,5.08761,5.0881,5.08465,5.08635,199000000.0
2007-11-08 08:30:00,5.08456,5.08703,5.07558,5.08111,195000000.0
2007-11-08 08:45:00,5.08294,5.08786,5.07481,5.08592,214000000.0
2007-11-08 09:00:00,5.08608,5.09068,5.08364,5.08513,200000000.0
2007-11-08 09:15:00,5.08463,5.08524,5.07778,5.08151,208000000.0
2007-11-08 09:30:00,5.08232,5.08262,5.07705,5.07993,191000000.0
2007-11-08 09:45:00,5.07944,5.08125,5.07307,5.07809,203000000.0
2007-11-08 10:00:00,5.07854,5.08038,5.07447,5.07679,212000000.0
2007-11-08 10:15:00,5.07663,5.07857,5.07465,5.0775,203000000.0
2007-11-08 10:30:00,5.07904,5.07988,5.07435,5.07818,188000000.0
2007-11-08 10:45:00,5.07756,5.07845,5.0747,5.07511,192000000.0
2007-11-08 11:00:00,5.07628,5.07902,5.07471,5.07772,177000000.0
2007-11-08 11:15:00,5.07694,5.08199,5.07667,5.08108,217000000.0
2007-11-08 11:30:00,5.07962,5.08044,5.07518,5.07729,182000000.0
2007-11-08 11:45:00,5.07763,5.07823,5.07474,5.0767,195000000.0
2007-11-08 12:00:00,5.07604,5.07748,5.07333,5.0749,230000000.0
2007-11-08 12:15:00,5.07433,5.07664,5.07347,5.07654,182000000.0
2007-11-08 12:30:00,5.07655,5.07794,5.07441,5.0751,198000000.0
2007-11-08 12:45:00,5.07465,5.07465,5.0714,5.0741,205000000.0
2007-11-08 13:00:00,5.07436,5.07681,5.07272,5.07522,187000000.0
2007-11-08 13:15:00,5.07554,5.07838,5.0742,5.07774,200000000.0
2007-11-08 13:30:00,5.0779,5.0779,5.07447,5.0754,193000000.0
2007-11-08 13:45:00,5.07511,5.0772,5.07455,5.07712,188000000.0
2007-11-08 14:00:00,5.07651,5.08131,5.07513,5.08131,181000000.0
2007-11-08 14:15:00,5.08251,5.08329,5.07863,5.08006,175000000.0
2007-11-08 14:30:00,5.08045,5.08235,5.07834,5.0807,203000000.0
2007-11-08 14:45:00,5.08177,5.08241,5.07873,5.07953,237000000.0
2007-11-08 15:00:00,5.0797,5.08032,5.07371,5.07742,193000000.0
2007-11-08 15:15:00,5.07607,5.07936,5.07607,5.0793,195000000.0
2007-11-08 15:30:00,5.07906,5.08109,5.07586,5.08039,183000000.0
2007-11-08 15:45:00,5.07998,5.0829,5.07645,5.08046,187000000.0
2007-11-08 16:00:00,5.08087,5.08155,5.07395,5.07441,182000000.0
2007-11-08 16:15:00,5.07539,5.07934,5.07359,5.07632,198000000.0
2007-11-08 16:30:00,5.07758,5.07999,5.07526,5.07914,203000000.0
2007-11-08 16:45:00,5.07745,5.07939,5.075,5.07535,199000000.0
2007-11-08 17:00:00,5.07557,5.076,5.06399,5.06599,176000000.0
2007-11-08 17:15:00,5.067,5.06886,5.0639,5.06858,191000000.0
2007-11-08 17:30:00,5.06719,5.06857,5.06512,5.06813,194000000.0
2007-11-08 17:45:00,5.06665,5.06889,5.06524,5.06811,195000000.0
2007-11-08 18:00:00,5.06803,5.06944,5.06488,5.06713,218000000.0
2007-11-08 18:15:00,5.06644,5.06788,5.06412,5.0671,228000000.0
2007-11-08 18:30:00,5.06682,5.0685,5.06552,5.06753,214000000.0
2007-11-08 18:45:00,5.06708,5.06889,5.06538,5.0687,195000000.0
2007-11-08 19:00:00,5.06817,5.07457,5.06716,5.07211,227000000.0
2007-11-08 19:15:00,5.07234,5.07693,5.07054,5.07181,176000000.0
2007-11-08 19:30:00,5.07117,5.07487,5.0699,5.07172,179000000.0
2007-11-08 19:45:00,5.07087,5.07229,5.06843,5.07075,196000000.0
2007-11-08 20:00:00,5.07016,5.07444,5.06957,5.07193,188000000.0
2007-11-08 20:15:00,5.07166,5.07391,5.06759,5.06864,179000000.0
2007-11-08 20:30:00,5.06763,5.07064,5.06714,5.06929,234000000.0
2007-11-08 20:45:00,5.06841,5.07094,5.06755,5.06755,199000000.0
2007-11-08 21:00:00,5.06805,5.06966,5.0663,5.06963,189000000.0
2007-11-08 21:15:00,5.06936,5.07373,5.06845,5.07354,201000000.0
2007-11-08 21:30:00,5.07305,5.08095,5.0723,5.0806,208000000.0
2007-11-08 21:45:00,5.08116,5.08116,5.07478,5.07634,231000000.0
2007-11-08 22:00:00,5.07523,5.0782,5.07419,5.0745,209000000.0
2007-11-08 22:15:00,5.07482,5.07537,5.07195,5.07456,215000000.0
2007-11-08 22:30:00,5.07378,5.07587,5.0723,5.07269,212000000.0
2007-11-08 22:45:00,5.07388,5.07421,5.06978,5.0715,193000000.0
2007-11-08 23:00:00,5.07073,5.07395,5.07073,5.07255,199000000.0
2007-11-08 23:15:00,5.07235,5.07451,5.07195,5.07344,184000000.0
2007-11-08 23:30:00,5.07317,5.07528,5.07265,5.07386,172000000.0
2007-11-08 23:45:00,5.07397,5.07464,5.07104,5.07321,213000000.0
2007-11-09 00:00:00,5.07185,5.07362,5.07091,5.07165,190000000.0
2007-11-09 00:15:00,5.07211,5.07264,5.06982,5.07133,210000000.0
2007-11-09 00:30:00,5.07089,5.07289,5.07049,5.07203,183000000.0
2007-11-09 00:45:00,5.07249,5.07362,5.07042,5.07246,215000000.0
2007-11-09 01:00:00,5.07251,5.07403,5.07163,5.07205,200000000.0
2007-11-09 01:15:00,5.07268,5.07342,5.07109,5.07158,204000000.0
2007-11-09 01:30:00,5.07325,5.07325,5.06999,5.07151,203000000.0
2007-11-09 01:45:00,5.07203,5.07326,5.07062,5.07173,216000000.0
2007-11-09 02:00:00,5.07094,5.07235,5.06811,5.06869,196000000.0
2007-11-09 02:15:00,5.06901,5.06954,5.0642,5.06567,211000000.0
2007-11-09 02:30:00,5.06528,5.06747,5.06399,5.06504,192000000.0
2007-11-09 02:45:00,5.06558,5.06682,5.06375,5.06509,188000000.0
2007-11-09 03:00:00,5.06525,5.06689,5.05672,5.05873,189000000.0
2007-11-09 03:15:00,5.05787,5.06031,5.05482,5.05577,205000000.0
2007-11-09 03:30:00,5.05532,5.05677,5.05176,5.05611,191000000.0
2007-11-09 03:45:00,5.05491,5.06358,5.05229,5.0589,195000000.0
2007-11-09 04:00:00,5.05927,5.06295,5.05781,5.06166,219000000.0
2007-11-09 04:15:00,5.06046,5.06721,5.05948,5.06601,214000000.0
2007-11-09 04:30:00,5.06481,5.06673,5.06112,5.06407,195000000.0
2007-11-09 04:45:00,5.06303,5.066,5.06044,5.06205,194000000.0
2007-11-09 05:00:00,5.06191,5.06534,5.06046,5.0638,202000000.0
2007-11-09 05:15:00,5.06347,5.0652,5.05866,5.05927,179000000.0
2007-11-09 05:30:00,5.05983,5.06046,5.05549,5.05629,201000000.0
2007-11-09 05:45:00,5.05748,5.06007,5.05146,5.0553,210000000.0
2007-11-09 06:00:00,5.05619,5.05779,5.05415,5.0555,196000000.0
2007-11-09 06:15:00,5.05552,5.05851,5.05484,5.05708,212000000.0
2007-11-09 06:30:00,5.0567,5.05931,5.05343,5.05767,178000000.0
2007-11-09 06:45:00,5.05845,5.05934,5.05659,5.05762,200000000.0
2007-11-09 07:00:00,5.05783,5.05904,5.05577,5.05668,194000000.0
2007-11-09 07:15:00,5.05664,5.05872,5.05378,5.05443,218000000.0
2007-11-09 07:30:00,5.05429,5.05821,5.05429,5.05613,192000000.0
2007-11-09 07:45:00,5.05559,5.0577,5.05454,5.05711,198000000.0
2007-11-09 08:00:00,5.05689,5.05801,5.05364,5.05432,209000000.0
2007-11-09 08:15:00,5.05363,5.05848,5.05341,5.05848,199000000.0
2007-11-09 08:30:00,5.05792,5.06267,5.05641,5.06095,195000000.0
2007-11-09 08:45:00,5.06119,5.06181,5.05745,5.06008,214000000.0
2007-11-09 09:00:00,5.05894,5.06023,5.05627,5.05972,200000000.0
2007-11-09 09:15:00,5.05903,5.05996,5.05627,5.05936,208000000.0
2007-11-09 09:30:00,5.05875,5.06572,5.05725,5.06337,191000000.0
2007-11-09 09:45:00,5.06356,5.06712,5.06186,5.06225,203000000.0
2007-11-09 10:00:00,5.06252,5.07194,5.06245,5.07067,212000000.0
2007-11-09 10:15:00,5.07043,5.07199,5.06842,5.07084,203000000.0
2007-11-09 10:30:00,5.07023,5.07148,5.06476,5.06574,188000000.0
2007-11-09 10:45:00,5.06636,5.06725,5.06401,5.06573,192000000.0
2007-11-09 11:00:00,5.06449,5.06732,5.0606,5.06206,177000000.0
2007-11-09 11:15:00,5.06343,5.06596,5.06139,5.06552,217000000.0
2007-11-09 11:30:00,5.06407,5.06556,5.0575,5.05837,182000000.0
2007-11-09 11:45:00,5.05869,5.05966,5.0557,5.05947,195000000.0
2007-11-09 12:00:00,5.05987,5.06038,5.0525,5.05475,230000000.0
2007-11-09 12:15:00,5.05506,5.05552,5.04695,5.05329,182000000.0
2007-11-09 12:30:00,5.05397,5.06434,5.05259,5.06401,198000000.0
2007-11-09 12:45:00,5.06226,5.06858,5.06141,5.06258,205000000.0
2007-11-09 13:00:00,5.06322,5.06748,5.05902,5.06183,187000000.0
2007-11-09 13:15:00,5.06333,5.06676,5.06145,5.06626,200000000.0
2007-11-09 13:30:00,5.06757,5.07578,5.06597,5.07578,193000000.0
2007-11-09 13:45:00,5.07614,5.07627,5.06839,5.06966,188000000.0
2007-11-09 14:00:00,5.07047,5.07684,5.06944,5.07171,181000000.0
2007-11-09 14:15:00,5.07065,5.07326,5.06767,5.06882,175000000.0
2007-11-09 14:30:00,5.0696,5.07098,5.06527,5.07023,203000000.0
2007-11-09 14:45:00,5.06983,5.07337,5.06704,5.071,237000000.0
2007-11-09 15:00:00,5.07246,5.07366,5.06774,5.07098,193000000.0
2007-11-09 15:15:00,5.07072,5.07153,5.06782,5.0693,195000000.0
2007-11-09 15:30:00,5.07014,5.07589,5.06933,5.07338,183000000.0
2007-11-09 15:45:00,5.07206,5.07454,5.07093,5.07334,187000000.0
2007-11-09 16:00:00,5.07293,5.07405,5.0689,5.07029,182000000.0
2007-11-09 16:15:00,5.0722,5.0722,5.0659,5.06718,198000000.0
2007-11-09 16:30:00,5.06678,5.06909,5.06485,5.06881,203000000.0
2007-11-09 16:45:00,5.06915,5.07358,5.06781,5.06947,199000000.0
2007-11-09 17:00:00,5.07219,5.0766,5.06838,5.07396,176000000.0
2007-11-09 17:15:00,5.07436,5.07579,5.07079,5.07222,191000000.0
2007-11-09 17:30:00,5.07228,5.07474,5.0688,5.07474,194000000.0
2007-11-09 17:45:00,5.07489,5.07489,5.0711,5.0711,195000000.0
2007-11-09 18:00:00,5.07216,5.07615,5.07066,5.07156,218000000.0
2007-11-09 18:15:00,5.07331,5.08008,5.07027,5.07848,228000000.0
2007-11-09 18:30:00,5.08054,5.08739,5.07551,5.07972,214000000.0
2007-11-09 18:45:00,5.07938,5.08009,5.07449,5.07531,195000000.0
2007-11-09 19:00:00,5.07667,5.0773,5.06877,5.07017,227000000.0
2007-11-09 19:15:00,5.06986,5.07321,5.06706,5.07202,176000000.0
2007-11-09 19:30:00,5.07144,5.07485,5.07095,5.07485,179000000.0
2007-11-09 19:45:00,5.07445,5.07593,5.07357,5.07575,196000000.0
2007-11-09 20:00:00,5.07528,5.0765,5.07243,5.07613,188000000.0
2007-11-09 20:15:00,5.07597,5.07702,5.07404,5.07496,179000000.0
2007-11-09 20:30:00,5.07563,5.07756,5.07369,5.0747,234000000.0
2007-11-09 20:45:00,5.07546,5.07555,5.07335,5.07406,199000000.0
2007-11-09 21:00:00,5.07423,5.07562,5.07338,5.07445,189000000.0
2007-11-09 21:15:00,5.07524,5.07556,5.07324,5.07431,201000000.0
2007-11-09 21:30:00,5.07365,5.0752,5.0721,5.07354,208000000.0
2007-11-09 21:45:00,5.07312,5.0748,5.07221,5.07317,231000000.0
2007-11-09 22:00:00,5.07456,5.07465,5.07193,5.07248,209000000.0
2007-11-09 22:15:00,5.07343,5.07361,5.07146,5.07267,215000000.0
2007-11-09 22:30:00,5.07254,5.07439,5.07169,5.07275,212000000.0
2007-11-09 22:45:00,5.07324,5.07573,5.0723,5.07419,193000000.0
2007-11-09 23:00:00,5.07459,5.07497,5.07202,5.07218,199000000.0
2007-11-09 23:15:00,5.0726,5.07371,5.07168,5.07298,184000000.0
2007-11-09 23:30:00,5.07265,5.07348,5.07149,5.07307,172000000.0
2007-11-09 23:45:00,5.07233,5.07334,5.07046,5.07198,213000000.0
2007-11-12 02:00:00,5.07809,5.08336,5.07712,5.0808,216000000.0
2007-11-12 02:15:00,5.08204,5.08222,5.07782,5.07911,203000000.0
2007-11-12 02:30:00,5.07889,5.08329,5.0785,5.08258,204000000.0
2007-11-12 02:45:00,5.08167,5.08493,5.08053,5.08254,200000000.0
2007-11-12 03:00:00,5.08199,5.08755,5.08188,5.08471,215000000.0
2007-11-12 03:15:00,5.08492,5.08838,5.08458,5.08507,183000000.0
2007-11-12 03:30:00,5.08518,5.08661,5.08416,5.08443,210000000.0
2007-11-12 03:45:00,5.08528,5.08597,5.08077,5.08305,190000000.0
2007-11-12 04:00:00,5.08183,5.08549,5.08157,5.08416,213000000.0
2007-11-12 04:15:00,5.08423,5.08492,5.08226,5.08226,172000000.0
2007-11-12 04:30:00,5.08274,5.08316,5.07897,5.08103,184000000.0
2007-11-12 04:45:00,5.08079,5.08163,5.07793,5.07972,199000000.0
2007-11-12 05:00:00,5.08011,5.08119,5.07793,5.07897,193000000.0
2007-11-12 05:15:00,5.08062,5.08416,5.07917,5.08401,212000000.0
2007-11-12 05:30:00,5.08383,5.08961,5.0827,5.08917,215000000.0
2007-11-12 05:45:00,5.08957,5.08999,5.08266,5.08477,209000000.0
2007-11-12 06:00:00,5.0859,5.08814,5.08506,5.08612,231000000.0
2007-11-12 06:15:00,5.08617,5.09047,5.08617,5.08912,208000000.0
2007-11-12 06:30:00,5.09006,5.09006,5.0842,5.08472,201000000.0
2007-11-12 06:45:00,5.08538,5.08845,5.08446,5.08477,189000000.0
2007-11-12 07:00:00,5.08487,5.08589,5.08318,5.08458,199000000.0
2007-11-12 07:15:00,5.08415,5.08621,5.08317,5.0849,234000000.0
2007-11-12 07:30:00,5.08463,5.08633,5.08228,5.08627,179000000.0
2007-11-12 07:45:00,5.08612,5.08836,5.08318,5.08452,188000000.0
2007-11-12 08:00:00,5.0846,5.08734,5.08369,5.08606,196000000.0
2007-11-12 08:15:00,5.08665,5.08951,5.08566,5.08774,179000000.0
2007-11-12 08:30:00,5.088,5.08899,5.07628,5.08228,176000000.0
2007-11-12 08:45:00,5.08582,5.0866,5.08022,5.08324,227000000.0
2007-11-12 09:00:00,5.08396,5.08919,5.07565,5.08563,195000000.0
2007-11-12 09:15:00,5.08581,5.08581,5.08216,5.0838,214000000.0
2007-11-12 09:30:00,5.08455,5.08524,5.07545,5.07936,228000000.0
2007-11-12 09:45:00,5.07992,5.0879,5.07841,5.08286,218000000.0
2007-11-12 10:00:00,5.08296,5.0858,5.08042,5.08496,195000000.0
2007-11-12 10:15:00,5.08495,5.08857,5.08371,5.08686,194000000.0
2007-11-12 10:30:00,5.08714,5.08893,5.08468,5.08659,191000000.0
2007-11-12 10:45:00,5.08659,5.09581,5.08605,5.09581,176000000.0
2007-11-12 11:00:00,5.09709,5.10326,5.09482,5.09522,199000000.0
2007-11-12 11:15:00,5.09684,5.10038,5.09461,5.09701,203000000.0
2007-11-12 11:30:00,5.09799,5.10271,5.09572,5.09996,198000000.0
2007-11-12 11:45:00,5.10143,5.10195,5.09601,5.09931,182000000.0
2007-11-12 12:00:00,5.10061,5.10552,5.09791,5.10324,187000000.0
2007-11-12 12:15:00,5.1022,5.10921,5.10053,5.10423,183000000.0
2007-11-12 12:30:00,5.10481,5.10616,5.10238,5.10391,195000000.0
2007-11-12 12:45:00,5.10568,5.11212,5.10445,5.10908,193000000.0
2007-11-12 13:00:00,5.10874,5.11664,5.10727,5.11261,237000000.0
2007-11-12 13:15:00,5.11341,5.11469,5.10782,5.10876,203000000.0
2007-11-12 13:30:00,5.10975,5.11063,5.10658,5.10947,175000000.0
2007-11-12 13:45:00,5.11049,5.11525,5.1092,5.11436,181000000.0
2007-11-12 14:00:00,5.11362,5.11501,5.10994,5.11449,188000000.0
2007-11-12 14:15:00,5.11424,5.11801,5.11078,5.11276,193000000.0
2007-11-12 14:30:00,5.11283,5.11575,5.10682,5.1095,200000000.0
2007-11-12 14:45:00,5.10871,5.11019,5.10606,5.10783,187000000.0
2007-11-12 15:00:00,5.10798,5.10846,5.10234,5.10523,205000000.0
2007-11-12 15:15:00,5.10577,5.10772,5.10483,5.10693,198000000.0
2007-11-12 15:30:00,5.10709,5.11089,5.10599,5.10795,182000000.0
2007-11-12 15:45:00,5.10718,5.11279,5.10601,5.11111,230000000.0
2007-11-12 16:00:00,5.11222,5.11778,5.10933,5.11652,195000000.0
2007-11-12 16:15:00,5.11607,5.12276,5.1136,5.11937,182000000.0
2007-11-12 16:30:00,5.12056,5.12096,5.11356,5.11475,217000000.0
2007-11-12 16:45:00,5.11538,5.11575,5.11312,5.11312,177000000.0
2007-11-12 17:00:00,5.11447,5.12123,5.11376,5.11967,192000000.0
2007-11-12 17:15:00,5.11896,5.12209,5.11728,5.12077,188000000.0
2007-11-12 17:30:00,5.12063,5.12296,5.11926,5.12164,203000000.0
2007-11-12 17:45:00,5.1224,5.12402,5.11757,5.12068,212000000.0
2007-11-12 18:00:00,5.11941,5.12162,5.11619,5.11969,203000000.0
2007-11-12 18:15:00,5.12013,5.12465,5.11928,5.12064,191000000.0
2007-11-12 18:30:00,5.12086,5.12211,5.11706,5.1185,208000000.0
2007-11-12 18:45:00,5.11788,5.12,5.11692,5.11879,200000000.0
2007-11-12 19:00:00,5.11786,5.12,5.1141,5.11818,214000000.0
2007-11-12 19:15:00,5.11926,5.11926,5.11597,5.11637,195000000.0
2007-11-12 19:30:00,5.11636,5.11858,5.11562,5.1157,199000000.0
2007-11-12 19:45:00,5.11685,5.12001,5.11585,5.11672,209000000.0
2007-11-12 20:00:00,5.11684,5.1203,5.11547,5.11793,198000000.0
2007-11-12 20:15:00,5.11781,5.11878,5.11553,5.11611,192000000.0
2007-11-12 20:30:00,5.11649,5.12008,5.11543,5.11802,218000000.0
2007-11-12 20:45:00,5.11871,5.11984,5.11608,5.11824,194000000.0
2007-11-12 21:00:00,5.11836,5.12,5.11646,5.11711,200000000.0
2007-11-12 21:15:00,5.11829,5.11829,5.10911,5.11031,178000000.0
2007-11-12 21:30:00,5.1103,5.11251,5.10846,5.11186,212000000.0
2007-11-12 21:45:00,5.11231,5.11409,5.11073,5.11379,196000000.0
2007-11-12 22:00:00,5.11297,5.11804,5.11297,5.11376,210000000.0
2007-11-12 22:15:00,5.11486,5.12136,5.113,5.11658,201000000.0
2007-11-12 22:30:00,5.11665,5.11991,5.11645,5.11798,179000000.0
2007-11-12 22:45:00,5.11939,5.12117,5.11814,5.11886,202000000.0
2007-11-12 23:00:00,5.11851,5.12173,5.11772,5.12092,194000000.0
2007-11-12 23:15:00,5.12051,5.12216,5.11964,5.12097,195000000.0
2007-11-12 23:30:00,5.12087,5.12275,5.12004,5.12176,214000000.0
2007-11-12 23:45:00,5.12122,5.12367,5.11976,5.12061,219000000.0
2007-11-13 00:00:00,5.1228,5.12403,5.12022,5.1206,195000000.0
2007-11-13 00:15:00,5.12085,5.12366,5.12006,5.12201,191000000.0
2007-11-13 00:30:00,5.12287,5.12396,5.12205,5.12284,205000000.0
2007-11-13 00:45:00,5.12208,5.12356,5.1211,5.12209,189000000.0
2007-11-13 01:00:00,5.12196,5.12429,5.12057,5.12383,188000000.0
2007-11-13 01:15:00,5.12362,5.12532,5.1225,5.1244,192000000.0
2007-11-13 01:30:00,5.12406,5.12573,5.12327,5.12497,211000000.0
2007-11-13 01:45:00,5.12423,5.1264,5.12358,5.12453,196000000.0
2007-11-13 02:00:00,5.12469,5.12645,5.12329,5.12366,216000000.0
2007-11-13 02:15:00,5.12403,5.12468,5.11772,5.11772,203000000.0
2007-11-13 02:30:00,5.11798,5.12047,5.11351,5.11659,204000000.0
2007-11-13 02:45:00,5.11607,5.11629,5.11228,5.11325,200000000.0
2007-11-13 03:00:00,5.11355,5.11428,5.11204,5.11365,215000000.0
2007-11-13 03:15:00,5.11399,5.11407,5.10929,5.11193,183000000.0
2007-11-13 03:30:00,5.11109,5.11126,5.10837,5.10949,210000000.0
2007-11-13 03:45:00,5.10933,5.11029,5.10591,5.10697,190000000.0
2007-11-13 04:00:00,5.10676,5.11123,5.10622,5.10906,213000000.0
2007-11-13 04:15:00,5.10922,5.11034,5.1076,5.10897,172000000.0
2007-11-13 04:30:00,5.10928,5.11063,5.10746,5.10791,184000000.0
2007-11-13 04:45:00,5.10871,5.11032,5.10674,5.11025,199000000.0
2007-11-13 05:00:00,5.1092,5.11003,5.10702,5.10708,193000000.0
2007-11-13 05:15:00,5.10822,5.10939,5.10726,5.10801,212000000.0
2007-11-13 05:30:00,5.10783,5.1111,5.10707,5.10991,215000000.0
2007-11-13 05:45:00,5.10965,5.11275,5.109,5.11111,209000000.0
2007-11-13 06:00:00,5.11151,5.11288,5.11025,5.11248,231000000.0
2007-11-13 06:15:00,5.11131,5.11232,5.10841,5.10895,208000000.0
2007-11-13 06:30:00,5.109,5.11124,5.10798,5.10926,201000000.0
2007-11-13 06:45:00,5.1087,5.11013,5.107,5.10847,189000000.0
2007-11-13 07:00:00,5.10813,5.10974,5.10669,5.10951,199000000.0
2007-11-13 07:15:00,5.10968,5.1102,5.10678,5.10715,234000000.0
2007-11-13 07:30:00,5.10841,5.10875,5.10416,5.10475,179000000.0
2007-11-13 07:45:00,5.10457,5.10626,5.10196,5.10411,188000000.0
2007-11-13 08:00:00,5.10441,5.10793,5.10213,5.10673,196000000.0
2007-11-13 08:15:00,5.10682,5.10729,5.10249,5.10402,179000000.0
2007-11-13 08:30:00,5.10393,5.10494,5.10165,5.10165,176000000.0
2007-11-13 08:45:00,5.10237,5.10325,5.09372,5.09475,227000000.0
2007-11-13 09:00:00,5.09495,5.09894,5.09253,5.09596,195000000.0
2007-11-13 09:15:00,5.09646,5.09676,5.0926,5.09389,214000000.0
2007-11-13 09:30:00,5.0941,5.09424,5.08867,5.08978,228000000.0
2007-11-13 09:45:00,5.09025,5.09088,5.08593,5.0886,218000000.0
2007-11-13 10:00:00,5.08926,5.09292,5.08904,5.09124,195000000.0
2007-11-13 10:15:00,5.09187,5.09311,5.08985,5.09262,194000000.0
2007-11-13 10:30:00,5.09257,5.09559,5.09128,5.09408,191000000.0
2007-11-13 10:45:00,5.09483,5.09894,5.09381,5.09784,176000000.0
2007-11-13 11:00:00,5.09928,5.10033,5.09515,5.09914,199000000.0
2007-11-13 11:15:00,5.0993,5.0996,5.09661,5.09715,203000000.0
2007-11-13 11:30:00,5.09789,5.10155,5.09517,5.10048,198000000.0
2007-11-13 11:45:00,5.1014,5.10496,5.09921,5.10426,182000000.0
2007-11-13 12:00:00,5.10356,5.10536,5.09727,5.09896,187000000.0
2007-11-13 12:15:00,5.09992,5.10218,5.09844,5.10064,183000000.0
2007-11-13 12:30:00,5.10053,5.10311,5.09935,5.10264,195000000.0
2007-11-13 12:45:00,5.1025,5.10786,5.10117,5.10651,193000000.0
2007-11-13 13:00:00,5.10713,5.10774,5.10263,5.10691,237000000.0
2007-11-13 13:15:00,5.10586,5.10739,5.10242,5.10374,203000000.0
2007-11-13 13:30:00,5.10141,5.10454,5.10081,5.10411,175000000.0
2007-11-13 13:45:00,5.1025,5.10422,5.09837,5.10031,181000000.0
2007-11-13 14:00:00,5.10095,5.10095,5.09598,5.0969,188000000.0
2007-11-13 14:15:00,5.09571,5.09738,5.09324,5.09418,193000000.0
2007-11-13 14:30:00,5.09425,5.09641,5.0921,5.09443,200000000.0
2007-11-13 14:45:00,5.09526,5.09797,5.09427,5.09582,187000000.0
2007-11-13 15:00:00,5.09758,5.09758,5.09214,5.09455,205000000.0
2007-11-13 15:15:00,5.09672,5.10297,5.09503,5.10169,198000000.0
2007-11-13 15:30:00,5.10143,5.1033,5.09684,5.09803,182000000.0
2007-11-13 15:45:00,5.09864,5.10033,5.09382,5.09509,230000000.0
2007-11-13 16:00:00,5.09588,5.0976,5.09292,5.09583,195000000.0
2007-11-13 16:15:00,5.09712,5.09742,5.09243,5.09717,182000000.0
2007-11-13 16:30:00,5.09635,5.09827,5.09285,5.09333,217000000.0
2007-11-13 16:45:00,5.09355,5.09614,5.09243,5.095,177000000.0
2007-11-13 17:00:00,5.09488,5.0953,5.08945,5.09188,192000000.0
2007-11-13 17:15:00,5.09261,5.09516,5.09066,5.09359,188000000.0
2007-11-13 17:30:00,5.09447,5.0963,5.09028,5.09128,203000000.0
2007-11-13 17:45:00,5.09167,5.09649,5.08948,5.09392,212000000.0
2007-11-13 18:00:00,5.09623,5.09966,5.09337,5.09849,203000000.0
2007-11-13 18:15:00,5.09971,5.10308,5.096,5.10094,191000000.0
2007-11-13 18:30:00,5.10044,5.10208,5.09882,5.1005,208000000.0
2007-11-13 18:45:00,5.09966,5.10097,5.09739,5.09887,200000000.0
2007-11-13 19:00:00,5.0992,5.10037,5.09762,5.09882,214000000.0
2007-11-13 19:15:00,5.09982,5.1002,5.09759,5.1002,195000000.0
2007-11-13 19:30:00,5.0989,5.10087,5.09782,5.10045,199000000.0
2007-11-13 19:45:00,5.10046,5.10088,5.09668,5.09714,209000000.0
2007-11-13 20:00:00,5.09788,5.09865,5.09424,5.0953,198000000.0
2007-11-13 20:15:00,5.09515,5.09748,5.09472,5.09686,192000000.0
2007-11-13 20:30:00,5.0967,5.09846,5.09518,5.0978,218000000.0
2007-11-13 20:45:00,5.097,5.09822,5.0953,5.09725,194000000.0
2007-11-13 21:00:00,5.0974,5.09931,5.0964,5.09777,200000000.0
2007-11-13 21:15:00,5.09848,5.09952,5.09722,5.09946,178000000.0
2007-11-13 21:30:00,5.09779,5.10227,5.0977,5.09984,212000000.0
2007-11-13 21:45:00,5.09965,5.10081,5.09685,5.09832,196000000.0
2007-11-13 22:00:00,5.09904,5.10001,5.09374,5.09707,210000000.0
2007-11-13 22:15:00,5.09785,5.10028,5.09601,5.10019,201000000.0
2007-11-13 22:30:00,5.10016,5.10053,5.09795,5.09887,179000000.0
2007-11-13 22:45:00,5.09868,5.09892,5.09443,5.0965,202000000.0
2007-11-13 23:00:00,5.09662,5.09826,5.09492,5.09593,194000000.0
2007-11-13 23:15:00,5.09718,5.09779,5.0948,5.09503,195000000.0
2007-11-13 23:30:00,5.09557,5.09733,5.09381,5.09644,214000000.0
2007-11-13 23:45:00,5.09693,5.09827,5.09494,5.09665,219000000.0
2007-11-14 00:00:00,5.0974,5.09741,5.09476,5.09632,195000000.0
2007-11-14 00:15:00,5.09561,5.09813,5.09226,5.09378,191000000.0
2007-11-14 00:30:00,5.09431,5.09553,5.09164,5.09292,205000000.0
2007-11-14 00:45:00,5.09252,5.09434,5.08929,5.09073,189000000.0
2007-11-14 01:00:00,5.09076,5.09173,5.08864,5.08913,188000000.0
2007-11-14 01:15:00,5.08962,5.09071,5.08839,5.09012,192000000.0
2007-11-14 01:30:00,5.09037,5.09205,5.08948,5.09053,211000000.0
2007-11-14 01:45:00,5.091,5.09152,5.08802,5.09049,196000000.0
2007-11-14 02:00:00,5.09008,5.09323,5.08653,5.08768,216000000.0
2007-11-14 02:15:00,5.08677,5.08976,5.08617,5.08704,203000000.0
2007-11-14 02:30:00,5.08642,5.08873,5.08571,5.0873,204000000.0
2007-11-14 02:45:00,5.08687,5.0882,5.08533,5.08796,200000000.0
2007-11-14 03:00:00,5.08835,5.08956,5.08595,5.08738,215000000.0
2007-11-14 03:15:00,5.08776,5.08874,5.08632,5.08716,183000000.0
2007-11-14 03:30:00,5.08775,5.08835,5.08596,5.08809,210000000.0
2007-11-14 03:45:00,5.08697,5.08814,5.0806,5.08162,190000000.0
2007-11-14 04:00:00,5.08215,5.08254,5.07792,5.07963,213000000.0
2007-11-14 04:15:00,5.07956,5.08135,5.07627,5.07789,172000000.0
2007-11-14 04:30:00,5.07635,5.07937,5.0747,5.07783,184000000.0
2007-11-14 04:45:00,5.07847,5.07886,5.07391,5.07521,199000000.0
2007-11-14 05:00:00,5.07663,5.07907,5.07479,5.07899,193000000.0
2007-11-14 05:15:00,5.07761,5.07985,5.07716,5.07829,212000000.0
2007-11-14 05:30:00,5.07777,5.07949,5.07564,5.07682,215000000.0
2007-11-14 05:45:00,5.07659,5.07986,5.07605,5.07793,209000000.0
2007-11-14 06:00:00,5.07837,5.08013,5.07731,5.07917,231000000.0
2007-11-14 06:15:00,5.07924,5.07943,5.0757,5.07888,208000000.0
2007-11-14 06:30:00,5.07887,5.07921,5.07508,5.07629,201000000.0
2007-11-14 06:45:00,5.07664,5.07811,5.07507,5.07615,189000000.0
2007-11-14 07:00:00,5.07595,5.07854,5.07593,5.0775,199000000.0
2007-11-14 07:15:00,5.07868,5.07945,5.07616,5.07853,234000000.0
2007-11-14 07:30:00,5.0791,5.08017,5.07721,5.07849,179000000.0
2007-11-14 07:45:00,5.07878,5.07939,5.07423,5.07625,188000000.0
2007-11-14 08:00:00,5.07548,5.07656,5.0722,5.07335,196000000.0
2007-11-14 08:15:00,5.07367,5.07641,5.07156,5.07583,179000000.0
2007-11-14 08:30:00,5.0758,5.07863,5.07176,5.0765,176000000.0
2007-11-14 08:45:00,5.07688,5.07786,5.07355,5.07671,227000000.0
2007-11-14 09:00:00,5.07642,5.07841,5.07359,5.07761,195000000.0
2007-11-14 09:15:00,5.07756,5.08142,5.07549,5.07824,214000000.0
2007-11-14 09:30:00,5.07903,5.07916,5.07289,5.07651,228000000.0
2007-11-14 09:45:00,5.07756,5.08208,5.07584,5.07725,218000000.0
2007-11-14 10:00:00,5.07878,5.08362,5.07814,5.08198,195000000.0
2007-11-14 10:15:00,5.08164,5.08346,5.07978,5.08098,194000000.0
2007-11-14 10:30:00,5.07967,5.08237,5.07781,5.08053,191000000.0
2007-11-14 10:45:00,5.08204,5.08233,5.07743,5.08147,176000000.0
2007-11-14 11:00:00,5.08148,5.08148,5.07404,5.07526,199000000.0
2007-11-14 11:15:00,5.07494,5.0765,5.07273,5.07633,203000000.0
2007-11-14 11:30:00,5.07573,5.07573,5.0688,5.07254,198000000.0
2007-11-14 11:45:00,5.07127,5.07201,5.06608,5.06808,182000000.0
2007-11-14 12:00:00,5.06812,5.07014,5.06686,5.06835,187000000.0
2007-11-14 12:15:00,5.06829,5.07043,5.06262,5.06533,183000000.0
2007-11-14 12:30:00,5.06432,5.06877,5.06335,5.06794,195000000.0
2007-11-14 12:45:00,5.06707,5.0682,5.05852,5.06527,193000000.0
2007-11-14 13:00:00,5.06549,5.0661,5.05939,5.06519,237000000.0
2007-11-14 13:15:00,5.06564,5.068,5.06215,5.06491,203000000.0
2007-11-14 13:30:00,5.06543,5.06928,5.06434,5.06928,175000000.0
2007-11-14 13:45:00,5.06845,5.07218,5.06683,5.06696,181000000.0
2007-11-14 14:00:00,5.0668,5.06887,5.06445,5.06887,188000000.0
2007-11-14 14:15:00,5.06834,5.06988,5.0665,5.06715,193000000.0
2007-11-14 14:30:00,5.0682,5.06941,5.06661,5.06829,200000000.0
2007-11-14 14:45:00,5.06837,5.07143,5.06653,5.06986,187000000.0
2007-11-14 15:00:00,5.06914,5.07041,5.06077,5.06467,205000000.0
2007-11-14 15:15:00,5.06467,5.06592,5.06241,5.06444,198000000.0
2007-11-14 15:30:00,5.06404,5.06767,5.05989,5.0646,182000000.0
2007-11-14 15:45:00,5.06363,5.06482,5.06091,5.06198,230000000.0
2007-11-14 16:00:00,5.06248,5.06315,5.05437,5.0577,195000000.0
2007-11-14 16:15:00,5.0571,5.06377,5.05497,5.06218,182000000.0
2007-11-14 16:30:00,5.06112,5.06421,5.0593,5.06244,217000000.0
2007-11-14 16:45:00,5.06149,5.06328,5.05944,5.06175,177000000.0
2007-11-14 17:00:00,5.06177,5.06362,5.05799,5.06231,192000000.0
2007-11-14 17:15:00,5.06279,5.0639,5.06026,5.06364,188000000.0
2007-11-14 17:30:00,5.06406,5.06676,5.06168,5.06519,203000000.0
2007-11-14 17:45:00,5.06558,5.06718,5.06338,5.06667,212000000.0
2007-11-14 18:00:00,5.06562,5.07354,5.06497,5.0731,203000000.0
2007-11-14 18:15:00,5.07246,5.073,5.06749,5.06944,191000000.0
2007-11-14 18:30:00,5.06954,5.07553,5.06954,5.07398,208000000.0
2007-11-14 18:45:00,5.07409,5.07485,5.07005,5.07387,200000000.0
2007-11-14 19:00:00,5.0741,5.07482,5.07115,5.0721,214000000.0
2007-11-14 19:15:00,5.07299,5.07356,5.07073,5.07299,195000000.0
2007-11-14 19:30:00,5.07191,5.07374,5.07087,5.07206,199000000.0
2007-11-14 19:45:00,5.07241,5.07443,5.07103,5.07338,209000000.0
2007-11-14 20:00:00,5.07387,5.07397,5.07149,5.0723,198000000.0
2007-11-14 20:15:00,5.07362,5.07623,5.07188,5.07514,192000000.0
2007-11-14 20:30:00,5.07537,5.07825,5.07384,5.0768,218000000.0
2007-11-14 20:45:00,5.07849,5.07918,5.07647,5.07785,194000000.0
2007-11-14 21:00:00,5.07929,5.07987,5.07569,5.07842,200000000.0
2007-11-14 21:15:00,5.07869,5.07887,5.07284,5.07364,178000000.0
2007-11-14 21:30:00,5.07357,5.07818,5.07342,5.07543,212000000.0
2007-11-14 21:45:00,5.07683,5.07897,5.0755,5.07897,196000000.0
2007-11-14 22:00:00,5.07775,5.08061,5.07693,5.0794,210000000.0
2007-11-14 22:15:00,5.0798,5.08046,5.07527,5.07622,201000000.0
2007-11-14 22:30:00,5.07477,5.08056,5.07477,5.07992,179000000.0
2007-11-14 22:45:00,5.07953,5.08421,5.07867,5.08221,202000000.0
2007-11-14 23:00:00,5.08261,5.08325,5.07771,5.07968,194000000.0
2007-11-14 23:15:00,5.07921,5.07999,5.07652,5.07747,195000000.0
2007-11-14 23:30:00,5.07838,5.07996,5.07645,5.07996,214000000.0
2007-11-14 23:45:00,5.07886,5.08309,5.0779,5.0799,219000000.0
2007-11-15 00:00:00,5.07937,5.08251,5.07878,5.07971,195000000.0
2007-11-15 00:15:00,5.07938,5.08199,5.0788,5.08003,191000000.0
2007-11-15 00:30:00,5.07947,5.08051,5.07763,5.0801,205000000.0
2007-11-15 00:45:00,5.08,5.0817,5.07697,5.08028,189000000.0
2007-11-15 01:00:00,5.07965,5.08328,5.0792,5.08043,188000000.0
2007-11-15 01:15:00,5.07939,5.08075,5.07736,5.07867,192000000.0
2007-11-15 01:30:00,5.07884,5.08254,5.07839,5.08105,211000000.0
2007-11-15 01:45:00,5.08173,5.08297,5.079,5.079,196000000.0
2007-11-15 02:00:00,5.08134,5.08438,5.07861,5.08269,216000000.0
2007-11-15 02:15:00,5.08266,5.08381,5.08075,5.08195,203000000.0
2007-11-15 02:30:00,5.08167,5.08312,5.07837,5.08074,204000000.0
2007-11-15 02:45:00,5.07987,5.08231,5.07865,5.0813,200000000.0
2007-11-15 03:00:00,5.08105,5.08308,5.07632,5.07769,215000000.0
2007-11-15 03:15:00,5.07786,5.078,5.07243,5.07472,183000000.0
2007-11-15 03:30:00,5.07612,5.07702,5.07367,5.07657,210000000.0
2007-11-15 03:45:00,5.0757,5.07687,5.07412,5.07535,190000000.0
2007-11-15 04:00:00,5.07539,5.07685,5.07291,5.07319,213000000.0
2007-11-15 04:15:00,5.07435,5.0744,5.07146,5.07416,172000000.0
2007-11-15 04:30:00,5.07296,5.07523,5.0728,5.07353,184000000.0
2007-11-15 04:45:00,5.07454,5.07454,5.06877,5.07051,199000000.0
2007-11-15 05:00:00,5.07039,5.07207,5.06866,5.06996,193000000.0
2007-11-15 05:15:00,5.07009,5.07145,5.06896,5.07023,212000000.0
2007-11-15 05:30:00,5.07063,5.0715,5.06924,5.06967,215000000.0
2007-11-15 05:45:00,5.0698,5.07128,5.06864,5.06989,209000000.0
2007-11-15 06:00:00,5.06899,5.07246,5.06899,5.07137,231000000.0
2007-11-15 06:15:00,5.07043,5.07356,5.07019,5.07019,208000000.0
2007-11-15 06:30:00,5.07199,5.07261,5.07005,5.07119,201000000.0
2007-11-15 06:45:00,5.07064,5.07259,5.06993,5.07176,189000000.0
2007-11-15 07:00:00,5.07117,5.07209,5.06998,5.07088,199000000.0
2007-11-15 07:15:00,5.07093,5.07232,5.06963,5.07072,234000000.0
2007-11-15 07:30:00,5.07062,5.07246,5.06996,5.071,179000000.0
2007-11-15 07:45:00,5.07144,5.0725,5.06904,5.06923,188000000.0
2007-11-15 08:00:00,5.06946,5.07151,5.06879,5.0691,196000000.0
2007-11-15 08:15:00,5.06928,5.07012,5.06687,5.06733,179000000.0
2007-11-15 08:30:00,5.06825,5.0698,5.06277,5.06277,176000000.0
2007-11-15 08:45:00,5.06336,5.06679,5.06025,5.06679,227000000.0
2007-11-15 09:00:00,5.06548,5.06836,5.06318,5.06459,195000000.0
2007-11-15 09:15:00,5.06423,5.06874,5.06423,5.06874,214000000.0
2007-11-15 09:30:00,5.06713,5.07134,5.06706,5.06874,228000000.0
2007-11-15 09:45:00,5.07002,5.07147,5.06694,5.06907,218000000.0
2007-11-15 10:00:00,5.07096,5.0756,5.0678,5.0735,195000000.0
2007-11-15 10:15:00,5.07499,5.07613,5.07074,5.07195,194000000.0
2007-11-15 10:30:00,5.07093,5.07561,5.06765,5.07382,191000000.0
2007-11-15 10:45:00,5.07169,5.08115,5.07151,5.0801,176000000.0
2007-11-15 11:00:00,5.07969,5.08346,5.07779,5.07913,199000000.0
2007-11-15 11:15:00,5.07915,5.08899,5.07902,5.08325,203000000.0
2007-11-15 11:30:00,5.08391,5.08648,5.0791,5.08135,198000000.0
2007-11-15 11:45:00,5.08192,5.08382,5.08024,5.0807,182000000.0
2007-11-15 12:00:00,5.0817,5.08562,5.08091,5.08562,187000000.0
2007-11-15 12:15:00,5.08548,5.09052,5.08548,5.08919,183000000.0
2007-11-15 12:30:00,5.08947,5.09038,5.08495,5.08928,195000000.0
2007-11-15 12:45:00,5.09076,5.09657,5.08905,5.09152,193000000.0
2007-11-15 13:00:00,5.09143,5.09219,5.08804,5.09087,237000000.0
2007-11-15 13:15:00,5.08981,5.09107,5.08594,5.08832,203000000.0
2007-11-15 13:30:00,5.08763,5.08969,5.08652,5.08892,175000000.0
2007-11-15 13:45:00,5.08752,5.09007,5.08707,5.08969,181000000.0
2007-11-15 14:00:00,5.09106,5.09119,5.08823,5.08903,188000000.0
2007-11-15 14:15:00,5.08842,5.08922,5.08613,5.08802,193000000.0
2007-11-15 14:30:00,5.08757,5.08782,5.08425,5.08517,200000000.0
2007-11-15 14:45:00,5.08471,5.08835,5.08442,5.08625,187000000.0
2007-11-15 15:00:00,5.08658,5.08853,5.0835,5.08487,205000000.0
2007-11-15 15:15:00,5.08565,5.08565,5.08148,5.08359,198000000.0
2007-11-15 15:30:00,5.08328,5.09441,5.08249,5.09146,182000000.0
2007-11-15 15:45:00,5.09331,5.09656,5.0896,5.09571,230000000.0
2007-11-15 16:00:00,5.09453,5.09515,5.08675,5.08903,195000000.0
2007-11-15 16:15:00,5.08978,5.09479,5.08895,5.09134,182000000.0
2007-11-15 16:30:00,5.09135,5.09279,5.08748,5.08867,217000000.0
2007-11-15 16:45:00,5.08963,5.09058,5.08661,5.08849,177000000.0
2007-11-15 17:00:00,5.08912,5.09027,5.0854,5.08559,192000000.0
2007-11-15 17:15:00,5.08612,5.08695,5.08454,5.08529,188000000.0
2007-11-15 17:30:00,5.08617,5.08824,5.08333,5.08549,203000000.0
2007-11-15 17:45:00,5.08644,5.08963,5.08489,5.08942,212000000.0
2007-11-15 18:00:00,5.08866,5.09003,5.08381,5.08505,203000000.0
2007-11-15 18:15:00,5.08651,5.08736,5.08384,5.08493,191000000.0
2007-11-15 18:30:00,5.08606,5.08906,5.08516,5.08611,208000000.0
2007-11-15 18:45:00,5.08717,5.08737,5.08308,5.08338,200000000.0
2007-11-15 19:00:00,5.08522,5.08595,5.0818,5.08361,214000000.0
2007-11-15 19:15:00,5.08418,5.08671,5.08166,5.08322,195000000.0
2007-11-15 19:30:00,5.08306,5.08934,5.08205,5.08744,199000000.0
2007-11-15 19:45:00,5.08834,5.08883,5.0847,5.08638,209000000.0
2007-11-15 20:00:00,5.08686,5.08908,5.08398,5.08747,198000000.0
2007-11-15 20:15:00,5.08831,5.09266,5.08675,5.0916,192000000.0
2007-11-15 20:30:00,5.09234,5.09426,5.09029,5.0922,218000000.0
2007-11-15 20:45:00,5.09322,5.09415,5.09093,5.09194,194000000.0
2007-11-15 21:00:00,5.09322,5.09455,5.09172,5.09205,200000000.0
2007-11-15 21:15:00,5.09322,5.09411,5.09141,5.09314,178000000.0
2007-11-15 21:30:00,5.0925,5.0954,5.0911,5.09506,212000000.0
2007-11-15 21:45:00,5.09287,5.095,5.09088,5.09287,196000000.0
2007-11-15 22:00:00,5.0935,5.09477,5.0909,5.09195,210000000.0
2007-11-15 22:15:00,5.0904,5.09289,5.08921,5.09106,201000000.0
2007-11-15 22:30:00,5.08993,5.09413,5.08992,5.09254,179000000.0
2007-11-15 22:45:00,5.09274,5.09366,5.09063,5.09192,202000000.0
2007-11-15 23:00:00,5.09245,5.09338,5.0899,5.09097,194000000.0
2007-11-15 23:15:00,5.09114,5.09207,5.08938,5.09006,195000000.0
2007-11-15 23:30:00,5.09024,5.09307,5.08956,5.09307,214000000.0
2007-11-15 23:45:00,5.09196,5.09547,5.09154,5.09401,219000000.0
2007-11-16 00:00:00,5.09389,5.09467,5.09177,5.09392,195000000.0
2007-11-16 00:15:00,5.09334,5.09518,5.09268,5.0942,191000000.0
2007-11-16 00:30:00,5.09477,5.09512,5.09204,5.09204,205000000.0
2007-11-16 00:45:00,5.09234,5.09366,5.09124,5.09282,189000000.0
2007-11-16 01:00:00,5.09268,5.09482,5.09179,5.0936,188000000.0
2007-11-16 01:15:00,5.09413,5.09497,5.09205,5.09205,192000000.0
2007-11-16 01:30:00,5.09325,5.09368,5.09175,5.09229,211000000.0
2007-11-16 01:45:00,5.09258,5.09278,5.09015,5.09059,196000000.0
2007-11-16 02:00:00,5.09166,5.09229,5.08979,5.09035,216000000.0
2007-11-16 02:15:00,5.09032,5.09183,5.08927,5.09081,203000000.0
2007-11-16 02:30:00,5.08978,5.09111,5.0865,5.08839,204000000.0
2007-11-16 02:45:00,5.08799,5.08977,5.08681,5.08925,200000000.0
2007-11-16 03:00:00,5.08826,5.09203,5.08826,5.09092,215000000.0
2007-11-16 03:15:00,5.0895,5.09187,5.08866,5.09009,183000000.0
2007-11-16 03:30:00,5.0901,5.09149,5.08846,5.09024,210000000.0
2007-11-16 03:45:00,5.09133,5.09407,5.09047,5.09281,190000000.0
2007-11-16 04:00:00,5.09333,5.09403,5.08843,5.08944,213000000.0
2007-11-16 04:15:00,5.09067,5.09108,5.08673,5.08947,172000000.0
2007-11-16 04:30:00,5.08848,5.09395,5.08798,5.09215,184000000.0
2007-11-16 04:45:00,5.09314,5.09431,5.09115,5.09338,199000000.0
2007-11-16 05:00:00,5.09336,5.09571,5.09269,5.0932,193000000.0
2007-11-16 05:15:00,5.09325,5.09452,5.09184,5.09299,212000000.0
2007-11-16 05:30:00,5.09207,5.09435,5.09027,5.09115,215000000.0
2007-11-16 05:45:00,5.09084,5.09408,5.0908,5.09297,209000000.0
2007-11-16 06:00:00,5.09325,5.09496,5.09203,5.09284,231000000.0
2007-11-16 06:15:00,5.09258,5.09366,5.09088,5.09238,208000000.0
2007-11-16 06:30:00,5.09171,5.09331,5.09088,5.09266,201000000.0
2007-11-16 06:45:00,5.09221,5.0937,5.09112,5.09249,189000000.0
2007-11-16 07:00:00,5.0931,5.09347,5.09099,5.09134,199000000.0
2007-11-16 07:15:00,5.09127,5.09354,5.0897,5.09312,234000000.0
2007-11-16 07:30:00,5.09271,5.09369,5.08995,5.08995,179000000.0
2007-11-16 07:45:00,5.09124,5.09338,5.08965,5.09145,188000000.0
2007-11-16 08:00:00,5.09251,5.09251,5.0898,5.09058,196000000.0
2007-11-16 08:15:00,5.09113,5.09113,5.08581,5.08888,179000000.0
2007-11-16 08:30:00,5.08822,5.09082,5.08731,5.0899,176000000.0
2007-11-16 08:45:00,5.0897,5.09233,5.08899,5.09028,227000000.0
2007-11-16 09:00:00,5.08983,5.09153,5.08582,5.08756,195000000.0
2007-11-16 09:15:00,5.08584,5.09184,5.0855,5.08986,214000000.0
2007-11-16 09:30:00,5.08908,5.09115,5.08203,5.0837,228000000.0
2007-11-16 09:45:00,5.08391,5.08675,5.08221,5.08253,218000000.0
2007-11-16 10:00:00,5.08282,5.09796,5.08148,5.09748,195000000.0
2007-11-16 10:15:00,5.09822,5.10446,5.09432,5.09934,194000000.0
2007-11-16 10:30:00,5.09753,5.10269,5.09592,5.09865,191000000.0
2007-11-16 10:45:00,5.09876,5.1018,5.09603,5.09627,176000000.0
2007-11-16 11:00:00,5.09657,5.09988,5.09456,5.09908,199000000.0
2007-11-16 11:15:00,5.09993,5.09997,5.09276,5.09399,203000000.0
2007-11-16 11:30:00,5.09536,5.09677,5.09367,5.09394,198000000.0
2007-11-16 11:45:00,5.09482,5.09643,5.09279,5.09472,182000000.0
2007-11-16 12:00:00,5.09485,5.09957,5.09373,5.09742,187000000.0
2007-11-16 12:15:00,5.09738,5.09805,5.0948,5.09741,183000000.0
2007-11-16 12:30:00,5.09697,5.10184,5.09573,5.09963,195000000.0
2007-11-16 12:45:00,5.09939,5.10215,5.09891,5.10199,193000000.0
2007-11-16 13:00:00,5.10005,5.1029,5.09973,5.10203,237000000.0
2007-11-16 13:15:00,5.10211,5.10212,5.09387,5.09505,203000000.0
2007-11-16 13:30:00,5.09504,5.10082,5.09477,5.09992,175000000.0
2007-11-16 13:45:00,5.09891,5.10225,5.09792,5.10192,181000000.0
2007-11-16 14:00:00,5.10248,5.10248,5.09593,5.09708,188000000.0
2007-11-16 14:15:00,5.09712,5.09776,5.0928,5.09666,193000000.0
2007-11-16 14:30:00,5.09545,5.09708,5.08721,5.09135,200000000.0
2007-11-16 14:45:00,5.09008,5.09097,5.08825,5.08967,187000000.0
2007-11-16 15:00:00,5.08902,5.09098,5.07801,5.08161,205000000.0
2007-11-16 15:15:00,5.08201,5.08282,5.0783,5.08141,198000000.0
2007-11-16 15:30:00,5.08214,5.08385,5.07876,5.08076,182000000.0
2007-11-16 15:45:00,5.08107,5.08699,5.0797,5.08328,230000000.0
2007-11-16 16:00:00,5.0836,5.0836,5.07829,5.08116,195000000.0
2007-11-16 16:15:00,5.07877,5.07964,5.07258,5.07615,182000000.0
2007-11-16 16:30:00,5.07747,5.07952,5.07624,5.07818,217000000.0
2007-11-16 16:45:00,5.07913,5.07981,5.07521,5.07972,177000000.0
2007-11-16 17:00:00,5.07941,5.08288,5.07887,5.08232,192000000.0
2007-11-16 17:15:00,5.08217,5.08799,5.08026,5.08774,188000000.0
2007-11-16 17:30:00,5.08831,5.09088,5.08546,5.08648,203000000.0
2007-11-16 17:45:00,5.08668,5.08829,5.08452,5.08709,212000000.0
2007-11-16 18:00:00,5.08705,5.0894,5.08443,5.08574,203000000.0
2007-11-16 18:15:00,5.08567,5.08753,5.08198,5.0862,191000000.0
2007-11-16 18:30:00,5.08638,5.08704,5.08217,5.08323,208000000.0
2007-11-16 18:45:00,5.08365,5.0851,5.07833,5.0798,200000000.0
2007-11-16 19:00:00,5.07958,5.08298,5.07668,5.07807,214000000.0
2007-11-16 19:15:00,5.07553,5.07721,5.07386,5.07602,195000000.0
2007-11-16 19:30:00,5.07678,5.07739,5.07398,5.07685,199000000.0
2007-11-16 19:45:00,5.0748,5.07816,5.0748,5.07732,209000000.0
2007-11-16 20:00:00,5.07643,5.07951,5.07595,5.07724,198000000.0
2007-11-16 20:15:00,5.07725,5.0781,5.0754,5.07759,192000000.0
2007-11-16 20:30:00,5.07626,5.07816,5.07549,5.07623,218000000.0
2007-11-16 20:45:00,5.07684,5.07784,5.07458,5.07745,194000000.0
2007-11-16 21:00:00,5.07701,5.0777,5.07483,5.07569,200000000.0
2007-11-16 21:15:00,5.07558,5.07774,5.07496,5.07553,178000000.0
2007-11-16 21:30:00,5.07485,5.07854,5.07485,5.0772,212000000.0
2007-11-16 21:45:00,5.07811,5.08027,5.07561,5.0786,196000000.0
2007-11-16 22:00:00,5.07736,5.08142,5.07707,5.08017,210000000.0
2007-11-16 22:15:00,5.07887,5.08003,5.07762,5.07873,201000000.0
2007-11-16 22:30:00,5.07874,5.08261,5.07819,5.08229,179000000.0
2007-11-16 22:45:00,5.08203,5.08274,5.0803,5.08143,202000000.0
2007-11-16 23:00:00,5.08081,5.08223,5.07958,5.07977,194000000.0
2007-11-16 23:15:00,5.07988,5.08055,5.07541,5.07612,195000000.0
2007-11-16 23:30:00,5.07623,5.07703,5.0738,5.07424,214000000.0
2007-11-16 23:45:00,5.07476,5.07802,5.07378,5.0777,219000000.0
2007-11-19 02:00:00,5.07481,5.07659,5.06894,5.07048,216000000.0
2007-11-19 02:15:00,5.07001,5.07044,5.06815,5.06839,203000000.0
2007-11-19 02:30:00,5.06874,5.07048,5.06751,5.06842,204000000.0
2007-11-19 02:45:00,5.06785,5.07012,5.06719,5.06814,200000000.0
2007-11-19 03:00:00,5.06796,5.07064,5.06795,5.07006,215000000.0
2007-11-19 03:15:00,5.06981,5.07066,5.06833,5.06986,183000000.0
2007-11-19 03:30:00,5.06961,5.0707,5.06824,5.06894,210000000.0
2007-11-19 03:45:00,5.06965,5.07065,5.06813,5.06971,190000000.0
2007-11-19 04:00:00,5.06898,5.07169,5.06893,5.07102,213000000.0
2007-11-19 04:15:00,5.0714,5.07428,5.07103,5.07227,172000000.0
2007-11-19 04:30:00,5.07282,5.07503,5.07163,5.07479,184000000.0
2007-11-19 04:45:00,5.07432,5.07458,5.07143,5.07244,199000000.0
2007-11-19 05:00:00,5.07243,5.07618,5.07186,5.07457,193000000.0
2007-11-19 05:15:00,5.07429,5.0793,5.07391,5.07781,212000000.0
2007-11-19 05:30:00,5.07778,5.0785,5.0761,5.07843,215000000.0
2007-11-19 05:45:00,5.07697,5.07851,5.07554,5.07743,209000000.0
2007-11-19 06:00:00,5.07706,5.07797,5.07191,5.07561,231000000.0
2007-11-19 06:15:00,5.07591,5.07863,5.07506,5.0763,208000000.0
2007-11-19 06:30:00,5.0771,5.07817,5.07548,5.07775,201000000.0
2007-11-19 06:45:00,5.07617,5.07756,5.07574,5.07679,189000000.0
2007-11-19 07:00:00,5.07712,5.07896,5.07625,5.07767,199000000.0
2007-11-19 07:15:00,5.07848,5.08059,5.07625,5.07874,234000000.0
2007-11-19 07:30:00,5.07658,5.07817,5.07211,5.07445,179000000.0
2007-11-19 07:45:00,5.07461,5.07642,5.07067,5.07265,188000000.0
2007-11-19 08:00:00,5.0716,5.07393,5.07009,5.07215,196000000.0
2007-11-19 08:15:00,5.07385,5.07401,5.06831,5.0727,179000000.0
2007-11-19 08:30:00,5.07244,5.07724,5.07079,5.07478,176000000.0
2007-11-19 08:45:00,5.07456,5.07697,5.07399,5.07598,227000000.0
2007-11-19 09:00:00,5.07568,5.08309,5.07353,5.0819,195000000.0
2007-11-19 09:15:00,5.0815,5.08498,5.07898,5.08108,214000000.0
2007-11-19 09:30:00,5.08193,5.08318,5.07733,5.07952,228000000.0
2007-11-19 09:45:00,5.07898,5.08461,5.07892,5.08262,218000000.0
2007-11-19 10:00:00,5.08225,5.09102,5.08166,5.08854,195000000.0
2007-11-19 10:15:00,5.08882,5.09093,5.08602,5.08821,194000000.0
2007-11-19 10:30:00,5.08806,5.08945,5.08315,5.08384,191000000.0
2007-11-19 10:45:00,5.08442,5.08725,5.08039,5.08673,176000000.0
2007-11-19 11:00:00,5.08724,5.08795,5.08353,5.08727,199000000.0
2007-11-19 11:15:00,5.08881,5.08907,5.08395,5.08572,203000000.0
2007-11-19 11:30:00,5.08552,5.086,5.08213,5.08551,198000000.0
2007-11-19 11:45:00,5.08429,5.08704,5.08372,5.08623,182000000.0
2007-11-19 12:00:00,5.08588,5.08907,5.08563,5.08669,187000000.0
2007-11-19 12:15:00,5.08739,5.0891,5.0855,5.08567,183000000.0
2007-11-19 12:30:00,5.08757,5.08757,5.08361,5.08696,195000000.0
2007-11-19 12:45:00,5.08595,5.08803,5.08279,5.08388,193000000.0
2007-11-19 13:00:00,5.08423,5.08612,5.08217,5.08337,237000000.0
2007-11-19 13:15:00,5.08409,5.08641,5.08341,5.08411,203000000.0
2007-11-19 13:30:00,5.08482,5.08609,5.08319,5.08528,175000000.0
2007-11-19 13:45:00,5.08573,5.08604,5.08359,5.08564,181000000.0
2007-11-19 14:00:00,5.08545,5.08611,5.08286,5.08576,188000000.0
2007-11-19 14:15:00,5.08531,5.08726,5.08401,5.08671,193000000.0
2007-11-19 14:30:00,5.08688,5.08932,5.08402,5.08549,200000000.0
2007-11-19 14:45:00,5.08597,5.08612,5.08077,5.08201,187000000.0
2007-11-19 15:00:00,5.08242,5.08243,5.07721,5.07881,205000000.0
2007-11-19 15:15:00,5.07947,5.0799,5.07115,5.07398,198000000.0
2007-11-19 15:30:00,5.07361,5.07684,5.07303,5.07583,182000000.0
2007-11-19 15:45:00,5.07568,5.07668,5.07262,5.07507,230000000.0
2007-11-19 16:00:00,5.07522,5.08015,5.07389,5.07693,195000000.0
2007-11-19 16:15:00,5.07593,5.0791,5.07543,5.07779,182000000.0
2007-11-19 16:30:00,5.07852,5.07977,5.07589,5.07677,217000000.0
2007-11-19 16:45:00,5.07652,5.07805,5.07425,5.07785,177000000.0
2007-11-19 17:00:00,5.07866,5.08241,5.07654,5.07984,192000000.0
2007-11-19 17:15:00,5.08011,5.08056,5.07494,5.07602,188000000.0
2007-11-19 17:30:00,5.07683,5.08089,5.07516,5.07765,203000000.0
2007-11-19 17:45:00,5.07822,5.08017,5.07695,5.08013,212000000.0
2007-11-19 18:00:00,5.07871,5.07992,5.07647,5.07651,203000000.0
2007-11-19 18:15:00,5.07734,5.07783,5.07342,5.0755,191000000.0
2007-11-19 18:30:00,5.07609,5.07681,5.07328,5.07667,208000000.0
2007-11-19 18:45:00,5.0763,5.07866,5.07494,5.07796,200000000.0
2007-11-19 19:00:00,5.07663,5.07805,5.07407,5.07536,214000000.0
2007-11-19 19:15:00,5.07478,5.07792,5.07478,5.07694,195000000.0
2007-11-19 19:30:00,5.07495,5.07779,5.07449,5.0752,199000000.0
2007-11-19 19:45:00,5.07625,5.07833,5.07427,5.0763,209000000.0
2007-11-19 20:00:00,5.07681,5.07957,5.07512,5.07845,198000000.0
2007-11-19 20:15:00,5.07918,5.07984,5.07605,5.07724,192000000.0
2007-11-19 20:30:00,5.07767,5.07767,5.07469,5.07668,218000000.0
2007-11-19 20:45:00,5.07645,5.07812,5.07581,5.07792,194000000.0
2007-11-19 21:00:00,5.07712,5.07868,5.07587,5.07709,200000000.0
2007-11-19 21:15:00,5.07623,5.07795,5.07474,5.07573,178000000.0
2007-11-19 21:30:00,5.07581,5.07645,5.07113,5.07253,212000000.0
2007-11-19 21:45:00,5.07264,5.07626,5.07158,5.0753,196000000.0
2007-11-19 22:00:00,5.07483,5.07557,5.07322,5.07421,210000000.0
2007-11-19 22:15:00,5.07391,5.07549,5.07293,5.07462,201000000.0
2007-11-19 22:30:00,5.07373,5.07668,5.0733,5.07621,179000000.0
2007-11-19 22:45:00,5.07584,5.0774,5.07409,5.07567,202000000.0
2007-11-19 23:00:00,5.07515,5.07691,5.07404,5.07567,194000000.0
2007-11-19 23:15:00,5.07673,5.07733,5.07489,5.07665,195000000.0
2007-11-19 23:30:00,5.07586,5.07669,5.07414,5.07528,214000000.0
2007-11-19 23:45:00,5.0755,5.07612,5.07404,5.07534,219000000.0
2007-11-20 00:00:00,5.07568,5.07642,5.07368,5.07508,195000000.0
2007-11-20 00:15:00,5.07451,5.07605,5.07317,5.0743,191000000.0
2007-11-20 00:30:00,5.07555,5.07578,5.07355,5.07517,205000000.0
2007-11-20 00:45:00,5.0762,5.0762,5.07247,5.07327,189000000.0
2007-11-20 01:00:00,5.0729,5.07626,5.07264,5.07565,188000000.0
2007-11-20 01:15:00,5.07557,5.07644,5.07394,5.07585,192000000.0
2007-11-20 01:30:00,5.07566,5.07683,5.07307,5.07411,211000000.0
2007-11-20 01:45:00,5.07467,5.07532,5.07255,5.07422,196000000.0
2007-11-20 02:00:00,5.07462,5.07567,5.07333,5.07453,216000000.0
2007-11-20 02:15:00,5.07482,5.07508,5.07249,5.0748,203000000.0
2007-11-20 02:30:00,5.07438,5.0755,5.07131,5.07544,204000000.0
2007-11-20 02:45:00,5.07505,5.07614,5.07349,5.07559,200000000.0
2007-11-20 03:00:00,5.07393,5.07797,5.07393,5.07722,215000000.0
2007-11-20 03:15:00,5.07797,5.08163,5.07757,5.08061,183000000.0
2007-11-20 03:30:00,5.08141,5.08387,5.08083,5.08245,210000000.0
2007-11-20 03:45:00,5.08181,5.08373,5.08058,5.08206,190000000.0
2007-11-20 04:00:00,5.08107,5.08478,5.08103,5.08478,213000000.0
2007-11-20 04:15:00,5.08369,5.08538,5.08188,5.08374,172000000.0
2007-11-20 04:30:00,5.08387,5.08479,5.08164,5.08293,184000000.0
2007-11-20 04:45:00,5.08243,5.08548,5.08217,5.08538,199000000.0
2007-11-20 05:00:00,5.08441,5.0855,5.0816,5.08222,193000000.0
2007-11-20 05:15:00,5.08091,5.0832,5.08073,5.08096,212000000.0
2007-11-20 05:30:00,5.082,5.08288,5.07858,5.07996,215000000.0
2007-11-20 05:45:00,5.08074,5.08125,5.07782,5.07871,209000000.0
2007-11-20 06:00:00,5.07991,5.08112,5.07671,5.07711,231000000.0
2007-11-20 06:15:00,5.07719,5.08039,5.07719,5.07912,208000000.0
2007-11-20 06:30:00,5.07896,5.07923,5.07296,5.07418,201000000.0
2007-11-20 06:45:00,5.07345,5.07534,5.07233,5.07441,189000000.0
2007-11-20 07:00:00,5.0741,5.07573,5.07333,5.07414,199000000.0
2007-11-20 07:15:00,5.07399,5.07709,5.07315,5.07516,234000000.0
2007-11-20 07:30:00,5.07613,5.0765,5.06967,5.07197,179000000.0
2007-11-20 07:45:00,5.07146,5.07309,5.06968,5.07219,188000000.0
2007-11-20 08:00:00,5.07263,5.07332,5.0696,5.07253,196000000.0
2007-11-20 08:15:00,5.07281,5.07363,5.07082,5.07267,179000000.0
2007-11-20 08:30:00,5.07582,5.07582,5.0689,5.07121,176000000.0
2007-11-20 08:45:00,5.06982,5.07311,5.06847,5.07311,227000000.0
2007-11-20 09:00:00,5.07253,5.07387,5.06849,5.07237,195000000.0
2007-11-20 09:15:00,5.07276,5.07316,5.05882,5.06011,214000000.0
2007-11-20 09:30:00,5.05999,5.06031,5.04899,5.05364,228000000.0
2007-11-20 09:45:00,5.05506,5.05695,5.05106,5.05356,218000000.0
2007-11-20 10:00:00,5.05246,5.05246,5.04151,5.04454,195000000.0
2007-11-20 10:15:00,5.04526,5.0479,5.04228,5.04536,194000000.0
2007-11-20 10:30:00,5.04534,5.05417,5.04457,5.04789,191000000.0
2007-11-20 10:45:00,5.04799,5.05084,5.0463,5.04823,176000000.0
2007-11-20 11:00:00,5.04741,5.05079,5.04586,5.04842,199000000.0
2007-11-20 11:15:00,5.04939,5.04939,5.0363,5.03762,203000000.0
2007-11-20 11:30:00,5.03759,5.04076,5.0368,5.03794,198000000.0
2007-11-20 11:45:00,5.03845,5.03845,5.03399,5.03562,182000000.0
2007-11-20 12:00:00,5.03463,5.0367,5.03065,5.03384,187000000.0
2007-11-20 12:15:00,5.0327,5.03596,5.03047,5.03176,183000000.0
2007-11-20 12:30:00,5.0317,5.03515,5.0295,5.0329,195000000.0
2007-11-20 12:45:00,5.03241,5.03754,5.03081,5.03575,193000000.0
2007-11-20 13:00:00,5.03584,5.037,5.03224,5.03346,237000000.0
2007-11-20 13:15:00,5.0342,5.03644,5.03264,5.03608,203000000.0
2007-11-20 13:30:00,5.03384,5.03931,5.03384,5.03823,175000000.0
2007-11-20 13:45:00,5.03659,5.03815,5.03347,5.03707,181000000.0
2007-11-20 14:00:00,5.03736,5.03777,5.03195,5.03548,188000000.0
2007-11-20 14:15:00,5.03517,5.03873,5.03375,5.03854,193000000.0
2007-11-20 14:30:00,5.03844,5.03911,5.03551,5.03756,200000000.0
2007-11-20 14:45:00,5.03754,5.03831,5.03437,5.03763,187000000.0
2007-11-20 15:00:00,5.0365,5.03808,5.03248,5.03428,205000000.0
2007-11-20 15:15:00,5.0339,5.03458,5.02879,5.02986,198000000.0
2007-11-20 15:30:00,5.03073,5.03326,5.02641,5.0305,182000000.0
2007-11-20 15:45:00,5.0316,5.03195,5.02641,5.02738,230000000.0
2007-11-20 16:00:00,5.02663,5.02946,5.02463,5.02704,195000000.0
2007-11-20 16:15:00,5.02651,5.03068,5.02651,5.02955,182000000.0
2007-11-20 16:30:00,5.02808,5.0342,5.02778,5.03404,217000000.0
2007-11-20 16:45:00,5.03416,5.03419,5.03138,5.03327,177000000.0
2007-11-20 17:00:00,5.03243,5.03356,5.03009,5.03178,192000000.0
2007-11-20 17:15:00,5.03259,5.03371,5.0311,5.03299,188000000.0
2007-11-20 17:30:00,5.03312,5.03652,5.03241,5.03582,203000000.0
2007-11-20 17:45:00,5.03439,5.03763,5.03352,5.03663,212000000.0
2007-11-20 18:00:00,5.03668,5.03731,5.03417,5.03501,203000000.0
2007-11-20 18:15:00,5.03614,5.0364,5.03355,5.03423,191000000.0
2007-11-20 18:30:00,5.0353,5.0354,5.03316,5.03465,208000000.0
2007-11-20 18:45:00,5.03472,5.03528,5.03269,5.03381,200000000.0
2007-11-20 19:00:00,5.03364,5.03846,5.03364,5.0381,214000000.0
2007-11-20 19:15:00,5.03764,5.03764,5.03261,5.03435,195000000.0
2007-11-20 19:30:00,5.03371,5.03614,5.03299,5.03572,199000000.0
2007-11-20 19:45:00,5.03548,5.03625,5.03332,5.03514,209000000.0
2007-11-20 20:00:00,5.03419,5.03618,5.03332,5.03401,198000000.0
2007-11-20 20:15:00,5.03456,5.03576,5.0324,5.03547,192000000.0
2007-11-20 20:30:00,5.03472,5.03586,5.03047,5.03363,218000000.0
2007-11-20 20:45:00,5.03394,5.03581,5.0327,5.03447,194000000.0
2007-11-20 21:00:00,5.03501,5.03687,5.02287,5.02515,200000000.0
2007-11-20 21:15:00,5.02567,5.02896,5.02286,5.02661,178000000.0
2007-11-20 21:30:00,5.02613,5.02851,5.02519,5.02751,212000000.0
2007-11-20 21:45:00,5.02794,5.02818,5.02327,5.0248,196000000.0
2007-11-20 22:00:00,5.0253,5.02751,5.02426,5.0272,210000000.0
2007-11-20 22:15:00,5.02664,5.02765,5.02178,5.02379,201000000.0
2007-11-20 22:30:00,5.02347,5.02559,5.02256,5.02455,179000000.0
2007-11-20 22:45:00,5.02516,5.02722,5.02296,5.02579,202000000.0
2007-11-20 23:00:00,5.02552,5.0272,5.02205,5.02285,194000000.0
2007-11-20 23:15:00,5.02253,5.02401,5.01811,5.02307,195000000.0
2007-11-20 23:30:00,5.02159,5.02295,5.0119,5.01448,214000000.0
2007-11-20 23:45:00,5.01386,5.01805,5.0128,5.01634,219000000.0
2007-11-21 00:00:00,5.0165,5.01717,5.01431,5.01618,195000000.0
2007-11-21 00:15:00,5.01664,5.01713,5.01406,5.01604,191000000.0
2007-11-21 00:30:00,5.01555,5.01856,5.01487,5.01672,205000000.0
2007-11-21 00:45:00,5.01736,5.01785,5.01468,5.01594,189000000.0
2007-11-21 01:00:00,5.0167,5.02016,5.01607,5.01965,188000000.0
2007-11-21 01:15:00,5.01869,5.02147,5.01857,5.02108,192000000.0
2007-11-21 01:30:00,5.02097,5.02268,5.01965,5.02096,211000000.0
2007-11-21 01:45:00,5.02067,5.02111,5.01763,5.0185,196000000.0
2007-11-21 02:00:00,5.0182,5.02005,5.01531,5.01777,216000000.0
2007-11-21 02:15:00,5.01751,5.01878,5.01611,5.01828,203000000.0
2007-11-21 02:30:00,5.01867,5.02153,5.01772,5.01912,204000000.0
2007-11-21 02:45:00,5.01971,5.02234,5.01774,5.02105,200000000.0
2007-11-21 03:00:00,5.02099,5.02237,5.02024,5.0211,215000000.0
2007-11-21 03:15:00,5.02156,5.02409,5.02058,5.0234,183000000.0
2007-11-21 03:30:00,5.02334,5.02366,5.02103,5.02259,210000000.0
2007-11-21 03:45:00,5.02217,5.02362,5.02121,5.02215,190000000.0
2007-11-21 04:00:00,5.02179,5.02545,5.02177,5.023,213000000.0
2007-11-21 04:15:00,5.0233,5.02452,5.02195,5.02289,172000000.0
2007-11-21 04:30:00,5.0241,5.0241,5.02115,5.02312,184000000.0
2007-11-21 04:45:00,5.02268,5.02435,5.02143,5.02212,199000000.0
2007-11-21 05:00:00,5.02248,5.02317,5.0204,5.02096,193000000.0
2007-11-21 05:15:00,5.02133,5.02232,5.01902,5.02011,212000000.0
2007-11-21 05:30:00,5.01986,5.02155,5.01893,5.01994,215000000.0
2007-11-21 05:45:00,5.0199,5.02086,5.01838,5.01896,209000000.0
2007-11-21 06:00:00,5.01934,5.02142,5.01881,5.02006,231000000.0
2007-11-21 06:15:00,5.01974,5.02109,5.01641,5.0178,208000000.0
2007-11-21 06:30:00,5.01826,5.0192,5.01566,5.01754,201000000.0
2007-11-21 06:45:00,5.01764,5.02025,5.01563,5.01697,189000000.0
2007-11-21 07:00:00,5.01637,5.01817,5.0133,5.01492,199000000.0
2007-11-21 07:15:00,5.0147,5.01786,5.01286,5.01398,234000000.0
2007-11-21 07:30:00,5.01482,5.01708,5.01379,5.01539,179000000.0
2007-11-21 07:45:00,5.01514,5.01829,5.01485,5.01724,188000000.0
2007-11-21 08:00:00,5.01708,5.01878,5.01551,5.01633,196000000.0
2007-11-21 08:15:00,5.01577,5.01672,5.01119,5.0137,179000000.0
2007-11-21 08:30:00,5.01427,5.0156,5.00999,5.01354,176000000.0
2007-11-21 08:45:00,5.01352,5.01967,5.01297,5.01839,227000000.0
2007-11-21 09:00:00,5.01776,5.02209,5.01255,5.01568,195000000.0
2007-11-21 09:15:00,5.01474,5.01958,5.01364,5.01556,214000000.0
2007-11-21 09:30:00,5.01622,5.02212,5.0157,5.02036,228000000.0
2007-11-21 09:45:00,5.02096,5.02624,5.02016,5.02408,218000000.0
2007-11-21 10:00:00,5.02593,5.03378,5.02415,5.02767,195000000.0
2007-11-21 10:15:00,5.02847,5.03199,5.02765,5.03043,194000000.0
2007-11-21 10:30:00,5.03036,5.03507,5.02863,5.03417,191000000.0
2007-11-21 10:45:00,5.03506,5.03583,5.03065,5.03156,176000000.0
2007-11-21 11:00:00,5.03035,5.03319,5.02775,5.02899,199000000.0
2007-11-21 11:15:00,5.03002,5.03002,5.02396,5.02598,203000000.0
2007-11-21 11:30:00,5.02804,5.02992,5.0228,5.0263,198000000.0
2007-11-21 11:45:00,5.02666,5.03116,5.02607,5.02813,182000000.0
2007-11-21 12:00:00,5.02696,5.03435,5.02599,5.02911,187000000.0
2007-11-21 12:15:00,5.02924,5.03702,5.02699,5.03646,183000000.0
2007-11-21 12:30:00,5.03414,5.03583,5.02923,5.03026,195000000.0
2007-11-21 12:45:00,5.03181,5.03436,5.03102,5.03233,193000000.0
2007-11-21 13:00:00,5.03165,5.03871,5.03165,5.03443,237000000.0
2007-11-21 13:15:00,5.03514,5.03653,5.03211,5.03515,203000000.0
2007-11-21 13:30:00,5.03385,5.03521,5.03061,5.0336,175000000.0
2007-11-21 13:45:00,5.03412,5.03604,5.03083,5.03422,181000000.0
2007-11-21 14:00:00,5.03568,5.03583,5.03045,5.03441,188000000.0
2007-11-21 14:15:00,5.03375,5.03493,5.03042,5.03103,193000000.0
2007-11-21 14:30:00,5.03159,5.03366,5.03021,5.03108,200000000.0
2007-11-21 14:45:00,5.03148,5.0344,5.03024,5.03147,187000000.0
2007-11-21 15:00:00,5.03112,5.03198,5.02358,5.02592,205000000.0
2007-11-21 15:15:00,5.02475,5.02774,5.02467,5.02708,198000000.0
2007-11-21 15:30:00,5.02633,5.0269,5.02039,5.02071,182000000.0
2007-11-21 15:45:00,5.02116,5.02151,5.01482,5.01567,230000000.0
2007-11-21 16:00:00,5.01531,5.02186,5.01514,5.02019,195000000.0
2007-11-21 16:15:00,5.01927,5.0218,5.01849,5.01953,182000000.0
2007-11-21 16:30:00,5.01999,5.02206,5.01827,5.02041,217000000.0
2007-11-21 16:45:00,5.02078,5.02136,5.01596,5.01649,177000000.0
2007-11-21 17:00:00,5.01738,5.02395,5.01631,5.02387,192000000.0
2007-11-21 17:15:00,5.0228,5.02411,5.02053,5.02374,188000000.0
2007-11-21 17:30:00,5.02348,5.02348,5.0183,5.01968,203000000.0
2007-11-21 17:45:00,5.02058,5.0236,5.01875,5.02294,212000000.0
2007-11-21 18:00:00,5.02349,5.02438,5.01847,5.01988,203000000.0
2007-11-21 18:15:00,5.0202,5.02187,5.01701,5.01984,191000000.0
2007-11-21 18:30:00,5.01902,5.02095,5.01735,5.01823,208000000.0
2007-11-21 18:45:00,5.01822,5.02209,5.01796,5.02022,200000000.0
2007-11-21 19:00:00,5.02177,5.02177,5.01833,5.02049,214000000.0
2007-11-21 19:15:00,5.01899,5.02186,5.01889,5.02107,195000000.0
2007-11-21 19:30:00,5.0209,5.02157,5.01763,5.01841,199000000.0
2007-11-21 19:45:00,5.01949,5.02017,5.0155,5.01667,209000000.0
2007-11-21 20:00:00,5.01664,5.02014,5.01587,5.01855,198000000.0
2007-11-21 20:15:00,5.01872,5.01976,5.01731,5.01735,192000000.0
2007-11-21 20:30:00,5.01744,5.0196,5.01446,5.0152,218000000.0
2007-11-21 20:45:00,5.01415,5.01685,5.01407,5.0156,194000000.0
2007-11-21 21:00:00,5.01589,5.01692,5.01421,5.0144,200000000.0
2007-11-21 21:15:00,5.01581,5.01712,5.01424,5.0153,178000000.0
2007-11-21 21:30:00,5.01574,5.01663,5.01307,5.01391,212000000.0
2007-11-21 21:45:00,5.01451,5.01474,5.01219,5.01275,196000000.0
2007-11-21 22:00:00,5.01395,5.01529,5.00792,5.00941,210000000.0
2007-11-21 22:15:00,5.00899,5.00999,5.00624,5.00788,201000000.0
2007-11-21 22:30:00,5.00888,5.01173,5.00604,5.01059,179000000.0
2007-11-21 22:45:00,5.01123,5.01163,5.00701,5.00844,202000000.0
2007-11-21 23:00:00,5.00871,5.01398,5.00768,5.01303,194000000.0
2007-11-21 23:15:00,5.01242,5.01334,5.00891,5.01099,195000000.0
2007-11-21 23:30:00,5.0113,5.01297,5.01034,5.01126,214000000.0
2007-11-21 23:45:00,5.01114,5.01187,5.00937,5.00992,219000000.0
2007-11-22 00:00:00,5.01168,5.01179,5.00943,5.01002,195000000.0
2007-11-22 00:15:00,5.01036,5.01335,5.00949,5.01313,191000000.0
2007-11-22 00:30:00,5.01384,5.01522,5.01223,5.01345,205000000.0
2007-11-22 00:45:00,5.01305,5.01513,5.01222,5.01317,189000000.0
2007-11-22 01:00:00,5.01432,5.01536,5.01276,5.01447,188000000.0
2007-11-22 01:15:00,5.0139,5.01501,5.0121,5.01377,192000000.0
2007-11-22 01:30:00,5.01241,5.01395,5.01192,5.01259,211000000.0
2007-11-22 01:45:00,5.0129,5.01411,5.00994,5.01062,196000000.0
2007-11-22 02:00:00,5.01017,5.01439,5.01017,5.0108,216000000.0
2007-11-22 02:15:00,5.01117,5.01283,5.00984,5.01013,203000000.0
2007-11-22 02:30:00,5.01087,5.01329,5.01008,5.01062,204000000.0
2007-11-22 02:45:00,5.01068,5.0146,5.0104,5.01363,200000000.0
2007-11-22 03:00:00,5.01329,5.0148,5.01277,5.01332,215000000.0
2007-11-22 03:15:00,5.01328,5.0149,5.01282,5.01322,183000000.0
2007-11-22 03:30:00,5.01423,5.01492,5.01047,5.01143,210000000.0
2007-11-22 03:45:00,5.01139,5.01302,5.01007,5.01051,190000000.0
2007-11-22 04:00:00,5.01134,5.01245,5.00677,5.00741,213000000.0
2007-11-22 04:15:00,5.00771,5.00811,5.00592,5.00724,172000000.0
2007-11-22 04:30:00,5.00761,5.00849,5.00602,5.00743,184000000.0
2007-11-22 04:45:00,5.00713,5.00867,5.00639,5.00736,199000000.0
2007-11-22 05:00:00,5.00672,5.00866,5.00587,5.00695,193000000.0
2007-11-22 05:15:00,5.0065,5.00896,5.00557,5.00703,212000000.0
2007-11-22 05:30:00,5.00725,5.00845,5.00522,5.00562,215000000.0
2007-11-22 05:45:00,5.00597,5.00897,5.00524,5.00768,209000000.0
2007-11-22 06:00:00,5.00886,5.01143,5.00609,5.00658,231000000.0
2007-11-22 06:15:00,5.00658,5.00941,5.0056,5.00702,208000000.0
2007-11-22 06:30:00,5.00896,5.01063,5.00771,5.0085,201000000.0
2007-11-22 06:45:00,5.00842,5.01085,5.00796,5.00887,189000000.0
2007-11-22 07:00:00,5.00941,5.01065,5.00815,5.01057,199000000.0
2007-11-22 07:15:00,5.01027,5.01245,5.0091,5.01136,234000000.0
2007-11-22 07:30:00,5.01088,5.01173,5.00843,5.01005,179000000.0
2007-11-22 07:45:00,5.01019,5.01147,5.00835,5.00931,188000000.0
2007-11-22 08:00:00,5.00905,5.01169,5.00863,5.01127,196000000.0
2007-11-22 08:15:00,5.01136,5.01185,5.00796,5.00877,179000000.0
2007-11-22 08:30:00,5.00956,5.01531,5.00796,5.01434,176000000.0
2007-11-22 08:45:00,5.01403,5.01885,5.0126,5.01526,227000000.0
2007-11-22 09:00:00,5.0149,5.01792,5.00958,5.01781,195000000.0
2007-11-22 09:15:00,5.01782,5.01988,5.0159,5.01988,214000000.0
2007-11-22 09:30:00,5.0194,5.01957,5.01382,5.01582,228000000.0
2007-11-22 09:45:00,5.01581,5.01704,5.00812,5.0153,218000000.0
2007-11-22 10:00:00,5.01554,5.02115,5.01454,5.01574,195000000.0
2007-11-22 10:15:00,5.01706,5.02318,5.01619,5.02014,194000000.0
2007-11-22 10:30:00,5.02154,5.02154,5.01525,5.02015,191000000.0
2007-11-22 10:45:00,5.02156,5.02183,5.01633,5.01869,176000000.0
2007-11-22 11:00:00,5.01759,5.02013,5.01694,5.01964,199000000.0
2007-11-22 11:15:00,5.01936,5.01983,5.0177,5.01935,203000000.0
2007-11-22 11:30:00,5.01842,5.01964,5.01694,5.01802,198000000.0
2007-11-22 11:45:00,5.01842,5.02184,5.01749,5.02124,182000000.0
2007-11-22 12:00:00,5.02159,5.02248,5.01919,5.01963,187000000.0
2007-11-22 12:15:00,5.0207,5.02217,5.01873,5.02123,183000000.0
2007-11-22 12:30:00,5.02111,5.02175,5.01781,5.0189,195000000.0
2007-11-22 12:45:00,5.01786,5.02234,5.01786,5.02107,193000000.0
2007-11-22 13:00:00,5.02085,5.02313,5.02022,5.02182,237000000.0
2007-11-22 13:15:00,5.0225,5.02281,5.01915,5.02081,203000000.0
2007-11-22 13:30:00,5.0211,5.02158,5.01957,5.02134,175000000.0
2007-11-22 13:45:00,5.02002,5.02315,5.01947,5.02252,181000000.0
2007-11-22 14:00:00,5.02263,5.02297,5.01971,5.02089,188000000.0
2007-11-22 14:15:00,5.02033,5.0215,5.01862,5.02096,193000000.0
2007-11-22 14:30:00,5.02067,5.02067,5.01768,5.02014,200000000.0
2007-11-22 14:45:00,5.01968,5.02304,5.01816,5.02284,187000000.0
2007-11-22 15:00:00,5.02248,5.02314,5.01827,5.0205,205000000.0
2007-11-22 15:15:00,5.02123,5.02157,5.01897,5.01995,198000000.0
2007-11-22 15:30:00,5.02069,5.02097,5.01848,5.01909,182000000.0
2007-11-22 15:45:00,5.01902,5.02077,5.01802,5.01942,230000000.0
2007-11-22 16:00:00,5.01931,5.0196,5.01366,5.01588,195000000.0
2007-11-22 16:15:00,5.01574,5.01708,5.01421,5.01616,182000000.0
2007-11-22 16:30:00,5.01565,5.01782,5.01526,5.01637,217000000.0
2007-11-22 16:45:00,5.01566,5.01813,5.01461,5.01732,177000000.0
2007-11-22 17:00:00,5.01587,5.01815,5.01575,5.01753,192000000.0
2007-11-22 17:15:00,5.01738,5.01927,5.01628,5.0174,188000000.0
2007-11-22 17:30:00,5.01756,5.01797,5.0148,5.01551,203000000.0
2007-11-22 17:45:00,5.01583,5.0174,5.01324,5.01393,212000000.0
2007-11-22 18:00:00,5.01463,5.01625,5.01269,5.01483,203000000.0
2007-11-22 18:15:00,5.01516,5.01697,5.01255,5.01388,191000000.0
2007-11-22 18:30:00,5.01379,5.01539,5.01215,5.01284,208000000.0
2007-11-22 18:45:00,5.01361,5.01462,5.01183,5.01427,200000000.0
2007-11-22 19:00:00,5.01435,5.01445,5.00871,5.01014,214000000.0
2007-11-22 19:15:00,5.0099,5.01426,5.00935,5.01404,195000000.0
2007-11-22 19:30:00,5.01328,5.0144,5.01091,5.01332,199000000.0
2007-11-22 19:45:00,5.01381,5.01625,5.01252,5.01383,209000000.0
2007-11-22 20:00:00,5.01292,5.0139,5.01111,5.0124,198000000.0
2007-11-22 20:15:00,5.01326,5.01443,5.01106,5.01274,192000000.0
2007-11-22 20:30:00,5.014,5.01496,5.01235,5.01355,218000000.0
2007-11-22 20:45:00,5.01364,5.01454,5.01222,5.01292,194000000.0
2007-11-22 21:00:00,5.01398,5.01441,5.01049,5.01188,200000000.0
2007-11-22 21:15:00,5.01248,5.0136,5.01025,5.01155,178000000.0
2007-11-22 21:30:00,5.01211,5.01239,5.00992,5.01133,212000000.0
2007-11-22 21:45:00,5.0102,5.01323,5.0102,5.01172,196000000.0
2007-11-22 22:00:00,5.01172,5.01273,5.01074,5.01095,210000000.0
2007-11-22 22:15:00,5.01249,5.01317,5.01047,5.01131,201000000.0
2007-11-22 22:30:00,5.01181,5.01265,5.00975,5.01112,179000000.0
2007-11-22 22:45:00,5.01095,5.01289,5.00961,5.0125,202000000.0
2007-11-22 23:00:00,5.01219,5.01238,5.00933,5.01181,194000000.0
2007-11-22 23:15:00,5.01174,5.01218,5.00974,5.01116,195000000.0
2007-11-22 23:30:00,5.01205,5.01431,5.01065,5.01285,214000000.0
2007-11-22 23:45:00,5.01285,5.01556,5.01229,5.01252,219000000.0
2007-11-23 00:00:00,5.01298,5.01526,5.01129,5.01388,195000000.0
2007-11-23 00:15:00,5.01333,5.01616,5.01279,5.01416,191000000.0
2007-11-23 00:30:00,5.01511,5.01542,5.01293,5.01393,205000000.0
2007-11-23 00:45:00,5.01472,5.01499,5.01285,5.01307,189000000.0
2007-11-23 01:00:00,5.01379,5.01424,5.01223,5.01375,188000000.0
2007-11-23 01:15:00,5.01394,5.01409,5.01224,5.01291,192000000.0
2007-11-23 01:30:00,5.01358,5.01438,5.01174,5.01315,211000000.0
2007-11-23 01:45:00,5.01337,5.01502,5.01098,5.01155,196000000.0
2007-11-23 02:00:00,5.01207,5.01323,5.01025,5.01095,216000000.0
2007-11-23 02:15:00,5.01195,5.01248,5.00999,5.01143,203000000.0
2007-11-23 02:30:00,5.01173,5.01248,5.00948,5.01222,204000000.0
2007-11-23 02:45:00,5.01107,5.01219,5.00861,5.01066,200000000.0
2007-11-23 03:00:00,5.01015,5.01033,5.00559,5.00809,215000000.0
2007-11-23 03:15:00,5.00738,5.00813,4.99503,4.99726,183000000.0
2007-11-23 03:30:00,4.99463,4.99682,4.9901,4.995,210000000.0
2007-11-23 03:45:00,4.99497,4.99589,4.98694,4.99122,190000000.0
2007-11-23 04:00:00,4.99085,4.99186,4.98712,4.98819,213000000.0
2007-11-23 04:15:00,4.98821,4.98921,4.98637,4.98802,172000000.0
2007-11-23 04:30:00,4.98772,4.98848,4.97413,4.98322,184000000.0
2007-11-23 04:45:00,4.983,4.98449,4.97917,4.98114,199000000.0
2007-11-23 05:00:00,4.98156,4.98403,4.97932,4.98312,193000000.0
2007-11-23 05:15:00,4.98295,4.98447,4.98041,4.98232,212000000.0
2007-11-23 05:30:00,4.98197,4.98472,4.98045,4.98387,215000000.0
2007-11-23 05:45:00,4.98499,4.98499,4.98104,4.98242,209000000.0
2007-11-23 06:00:00,4.98266,4.98554,4.98079,4.98245,231000000.0
2007-11-23 06:15:00,4.98216,4.98628,4.98046,4.98441,208000000.0
2007-11-23 06:30:00,4.98521,4.98842,4.98456,4.98707,201000000.0
2007-11-23 06:45:00,4.9864,4.98881,4.98586,4.98785,189000000.0
2007-11-23 07:00:00,4.9875,4.98916,4.98664,4.98871,199000000.0
2007-11-23 07:15:00,4.98846,4.98851,4.98321,4.98438,234000000.0
2007-11-23 07:30:00,4.98562,4.98918,4.98465,4.98886,179000000.0
2007-11-23 07:45:00,4.98836,4.99016,4.98486,4.98561,188000000.0
2007-11-23 08:00:00,4.98575,4.98905,4.98307,4.98832,196000000.0
2007-11-23 08:15:00,4.989,4.99051,4.98697,4.98786,179000000.0
2007-11-23 08:30:00,4.98756,4.98985,4.98745,4.98891,176000000.0
2007-11-23 08:45:00,4.98905,4.99424,4.98539,4.99388,227000000.0
2007-11-23 09:00:00,4.99333,4.99398,4.98651,4.99069,195000000.0
2007-11-23 09:15:00,4.98985,4.9972,4.98985,4.99408,214000000.0
2007-11-23 09:30:00,4.99269,4.99387,4.98655,4.9889,228000000.0
2007-11-23 09:45:00,4.98983,4.99178,4.98428,4.98563,218000000.0
2007-11-23 10:00:00,4.98773,5.00481,4.98614,5.00481,195000000.0
2007-11-23 10:15:00,5.00397,5.01294,4.99962,5.00616,194000000.0
2007-11-23 10:30:00,5.00771,5.00851,5.00372,5.00615,191000000.0
2007-11-23 10:45:00,5.00761,5.01362,5.00452,5.01362,176000000.0
2007-11-23 11:00:00,5.01367,5.02395,5.00861,5.0171,199000000.0
2007-11-23 11:15:00,5.01799,5.02734,5.01669,5.02272,203000000.0
2007-11-23 11:30:00,5.02481,5.03295,5.02087,5.02385,198000000.0
2007-11-23 11:45:00,5.02518,5.02518,5.02039,5.02297,182000000.0
2007-11-23 12:00:00,5.02243,5.02751,5.02082,5.02451,187000000.0
2007-11-23 12:15:00,5.02431,5.03545,5.0223,5.03376,183000000.0
2007-11-23 12:30:00,5.03294,5.03489,5.02847,5.03081,195000000.0
2007-11-23 12:45:00,5.02967,5.03619,5.02911,5.03461,193000000.0
2007-11-23 13:00:00,5.0354,5.03551,5.02815,5.03007,237000000.0
2007-11-23 13:15:00,5.03087,5.03087,5.02692,5.02942,203000000.0
2007-11-23 13:30:00,5.0287,5.02925,5.02438,5.02588,175000000.0
2007-11-23 13:45:00,5.02624,5.02903,5.02523,5.02661,181000000.0
2007-11-23 14:00:00,5.02584,5.0283,5.02492,5.02703,188000000.0
2007-11-23 14:15:00,5.02783,5.02956,5.02367,5.0248,193000000.0
2007-11-23 14:30:00,5.0259,5.02732,5.02291,5.02302,200000000.0
2007-11-23 14:45:00,5.02419,5.02665,5.02202,5.02421,187000000.0
2007-11-23 15:00:00,5.02524,5.02869,5.02382,5.02869,205000000.0
2007-11-23 15:15:00,5.02938,5.0316,5.0265,5.02883,198000000.0
2007-11-23 15:30:00,5.02902,5.0328,5.02888,5.02999,182000000.0
2007-11-23 15:45:00,5.02956,5.03173,5.02559,5.02806,230000000.0
2007-11-23 16:00:00,5.02708,5.02852,5.02435,5.02722,195000000.0
2007-11-23 16:15:00,5.02637,5.03026,5.02542,5.02894,182000000.0
2007-11-23 16:30:00,5.02878,5.03021,5.02744,5.0281,217000000.0
2007-11-23 16:45:00,5.02854,5.03299,5.02828,5.03188,177000000.0
2007-11-23 17:00:00,5.03109,5.03183,5.02805,5.02965,192000000.0
2007-11-23 17:15:00,5.03038,5.03075,5.02731,5.02731,188000000.0
2007-11-23 17:30:00,5.02838,5.0297,5.02643,5.02819,203000000.0
2007-11-23 17:45:00,5.03021,5.03214,5.02873,5.03066,212000000.0
2007-11-23 18:00:00,5.03113,5.03113,5.02291,5.02379,203000000.0
2007-11-23 18:15:00,5.0255,5.02696,5.02206,5.02295,191000000.0
2007-11-23 18:30:00,5.02363,5.02534,5.0206,5.02475,208000000.0
2007-11-23 18:45:00,5.02114,5.02516,5.01917,5.0221,200000000.0
2007-11-23 19:00:00,5.02304,5.02447,5.02119,5.02184,214000000.0
2007-11-23 19:15:00,5.02224,5.02359,5.02058,5.02058,195000000.0
2007-11-23 19:30:00,5.02084,5.02215,5.01925,5.02064,199000000.0
2007-11-23 19:45:00,5.02003,5.02225,5.0188,5.02028,209000000.0
2007-11-23 20:00:00,5.02086,5.02241,5.01794,5.01868,198000000.0
2007-11-23 20:15:00,5.01875,5.02206,5.01792,5.01882,192000000.0
2007-11-23 20:30:00,5.01963,5.02106,5.01689,5.02009,218000000.0
2007-11-23 20:45:00,5.01886,5.02086,5.01782,5.01979,194000000.0
2007-11-23 21:00:00,5.01936,5.02094,5.01762,5.01806,200000000.0
2007-11-23 21:15:00,5.01846,5.01949,5.01715,5.01884,178000000.0
2007-11-23 21:30:00,5.01897,5.01965,5.01752,5.01802,212000000.0
2007-11-23 21:45:00,5.01889,5.01953,5.01721,5.01754,196000000.0
2007-11-23 22:00:00,5.0183,5.01961,5.01718,5.01898,210000000.0
2007-11-23 22:15:00,5.01814,5.0197,5.01755,5.01865,201000000.0
2007-11-23 22:30:00,5.01851,5.01939,5.01685,5.01811,179000000.0
2007-11-23 22:45:00,5.01795,5.01928,5.01705,5.01836,202000000.0
2007-11-23 23:00:00,5.01868,5.01886,5.0172,5.01799,194000000.0
2007-11-23 23:15:00,5.01788,5.01892,5.01707,5.01785,195000000.0
2007-11-23 23:30:00,5.01793,5.02001,5.01725,5.01818,214000000.0
2007-11-23 23:45:00,5.01914,5.0193,5.01689,5.01801,219000000.0
2007-11-26 02:00:00,5.01841,5.01927,5.01684,5.01746,196000000.0
2007-11-26 02:15:00,5.01897,5.01897,5.01643,5.01735,211000000.0
2007-11-26 02:30:00,5.01737,5.01862,5.01665,5.01745,192000000.0
2007-11-26 02:45:00,5.0173,5.02042,5.0167,5.0192,188000000.0
2007-11-26 03:00:00,5.02008,5.02254,5.01932,5.02166,189000000.0
2007-11-26 03:15:00,5.0206,5.02236,5.01826,5.02006,205000000.0
2007-11-26 03:30:00,5.0198,5.02325,5.01805,5.0216,191000000.0
2007-11-26 03:45:00,5.02155,5.02659,5.02115,5.02489,195000000.0
2007-11-26 04:00:00,5.02405,5.02569,5.023,5.02558,219000000.0
2007-11-26 04:15:00,5.02432,5.02744,5.02419,5.02611,214000000.0
2007-11-26 04:30:00,5.02577,5.02777,5.02511,5.02551,195000000.0
2007-11-26 04:45:00,5.02492,5.02622,5.02341,5.02383,194000000.0
2007-11-26 05:00:00,5.02458,5.02517,5.01964,5.02221,202000000.0
2007-11-26 05:15:00,5.02385,5.0242,5.01921,5.02127,179000000.0
2007-11-26 05:30:00,5.02234,5.02293,5.01709,5.01749,201000000.0
2007-11-26 05:45:00,5.01728,5.0195,5.01686,5.01892,210000000.0
2007-11-26 06:00:00,5.01847,5.02181,5.01705,5.02121,196000000.0
2007-11-26 06:15:00,5.02188,5.02366,5.02027,5.02296,212000000.0
2007-11-26 06:30:00,5.02375,5.02402,5.01984,5.02037,178000000.0
2007-11-26 06:45:00,5.0214,5.02414,5.02039,5.02261,200000000.0
2007-11-26 07:00:00,5.02348,5.02481,5.02175,5.02481,194000000.0
2007-11-26 07:15:00,5.02514,5.02919,5.02356,5.02653,218000000.0
2007-11-26 07:30:00,5.02678,5.0274,5.02043,5.02171,192000000.0
2007-11-26 07:45:00,5.02037,5.02567,5.01948,5.02379,198000000.0
2007-11-26 08:00:00,5.0249,5.02568,5.0208,5.02173,209000000.0
2007-11-26 08:15:00,5.02152,5.02431,5.01867,5.02288,199000000.0
2007-11-26 08:30:00,5.02354,5.03049,5.02312,5.02685,195000000.0
2007-11-26 08:45:00,5.0276,5.02947,5.02459,5.02459,214000000.0
2007-11-26 09:00:00,5.02635,5.02863,5.02162,5.02162,200000000.0
2007-11-26 09:15:00,5.0212,5.02385,5.01614,5.01816,208000000.0
2007-11-26 09:30:00,5.0194,5.02073,5.00696,5.00869,191000000.0
2007-11-26 09:45:00,5.00973,5.01188,5.00755,5.01122,203000000.0
2007-11-26 10:00:00,5.01095,5.01796,5.01065,5.01688,212000000.0
2007-11-26 10:15:00,5.0169,5.01765,5.01296,5.01296,203000000.0
2007-11-26 10:30:00,5.0124,5.01352,5.01023,5.01115,188000000.0
2007-11-26 10:45:00,5.01119,5.01291,5.00878,5.01201,192000000.0
2007-11-26 11:00:00,5.01345,5.01345,5.00842,5.00994,177000000.0
2007-11-26 11:15:00,5.0104,5.01075,5.00549,5.00967,217000000.0
2007-11-26 11:30:00,5.00888,5.01096,5.00766,5.00965,182000000.0
2007-11-26 11:45:00,5.00927,5.01101,5.00653,5.0074,195000000.0
2007-11-26 12:00:00,5.00728,5.0102,5.00406,5.00902,230000000.0
2007-11-26 12:15:00,5.00932,5.01031,5.00725,5.0073,182000000.0
2007-11-26 12:30:00,5.00781,5.01071,5.00584,5.0102,198000000.0
2007-11-26 12:45:00,5.01024,5.01028,5.00606,5.0069,205000000.0
2007-11-26 13:00:00,5.00751,5.00797,5.00421,5.0063,187000000.0
2007-11-26 13:15:00,5.00634,5.00702,5.00117,5.00142,200000000.0
2007-11-26 13:30:00,5.00322,5.01611,5.00236,5.01502,193000000.0
2007-11-26 13:45:00,5.01426,5.01671,5.01217,5.01544,188000000.0
2007-11-26 14:00:00,5.01677,5.01933,5.01508,5.01748,181000000.0
2007-11-26 14:15:00,5.01745,5.02153,5.01667,5.01909,175000000.0
2007-11-26 14:30:00,5.01875,5.02135,5.01666,5.02108,203000000.0
2007-11-26 14:45:00,5.0214,5.02256,5.01875,5.02066,237000000.0
2007-11-26 15:00:00,5.02047,5.02092,5.01521,5.01521,193000000.0
2007-11-26 15:15:00,5.01658,5.01731,5.01435,5.01544,195000000.0
2007-11-26 15:30:00,5.01438,5.01645,5.01279,5.01551,183000000.0
2007-11-26 15:45:00,5.01531,5.01748,5.01385,5.01566,187000000.0
2007-11-26 16:00:00,5.01584,5.01842,5.01482,5.01763,182000000.0
2007-11-26 16:15:00,5.01733,5.01777,5.01532,5.01589,198000000.0
2007-11-26 16:30:00,5.0169,5.01822,5.0157,5.0157,203000000.0
2007-11-26 16:45:00,5.0172,5.01789,5.01477,5.01647,199000000.0
2007-11-26 17:00:00,5.01485,5.01919,5.0141,5.01819,176000000.0
2007-11-26 17:15:00,5.01851,5.01927,5.01463,5.0161,191000000.0
2007-11-26 17:30:00,5.01705,5.01724,5.01359,5.01595,194000000.0
2007-11-26 17:45:00,5.01643,5.01884,5.01478,5.01816,195000000.0
2007-11-26 18:00:00,5.01697,5.01858,5.01502,5.01621,218000000.0
2007-11-26 18:15:00,5.01472,5.01552,5.00959,5.01222,228000000.0
2007-11-26 18:30:00,5.01251,5.01251,5.00969,5.01159,214000000.0
2007-11-26 18:45:00,5.01092,5.01139,5.00844,5.01042,195000000.0
2007-11-26 19:00:00,5.00968,5.01599,5.00836,5.01157,227000000.0
2007-11-26 19:15:00,5.01185,5.01389,5.00986,5.0117,176000000.0
2007-11-26 19:30:00,5.01268,5.01359,5.01007,5.01129,179000000.0
2007-11-26 19:45:00,5.01153,5.01203,5.00956,5.01117,196000000.0
2007-11-26 20:00:00,5.01138,5.01283,5.00978,5.01188,188000000.0
2007-11-26 20:15:00,5.0121,5.01312,5.01101,5.01207,179000000.0
2007-11-26 20:30:00,5.01212,5.01278,5.00954,5.01168,234000000.0
2007-11-26 20:45:00,5.01244,5.01349,5.01072,5.01119,199000000.0
2007-11-26 21:00:00,5.01126,5.01265,5.00929,5.01113,189000000.0
2007-11-26 21:15:00,5.01148,5.01148,5.00903,5.01109,201000000.0
2007-11-26 21:30:00,5.01035,5.01194,5.00748,5.00931,208000000.0
2007-11-26 21:45:00,5.00921,5.01034,5.00754,5.00807,231000000.0
2007-11-26 22:00:00,5.00749,5.00908,5.00338,5.0052,209000000.0
2007-11-26 22:15:00,5.00573,5.00612,5.0024,5.00423,215000000.0
2007-11-26 22:30:00,5.005,5.00874,5.00397,5.00738,212000000.0
2007-11-26 22:45:00,5.00816,5.00884,5.00297,5.00357,193000000.0
2007-11-26 23:00:00,5.00337,5.00477,5.00251,5.00251,199000000.0
2007-11-26 23:15:00,5.00358,5.00496,5.00247,5.00435,184000000.0
2007-11-26 23:30:00,5.00468,5.00766,5.00364,5.00681,172000000.0
2007-11-26 23:45:00,5.00728,5.00793,5.00547,5.00684,213000000.0
2007-11-27 00:00:00,5.00682,5.00795,5.00467,5.00483,190000000.0
2007-11-27 00:15:00,5.00599,5.00754,5.00499,5.00597,210000000.0
2007-11-27 00:30:00,5.00744,5.00958,5.00601,5.00774,183000000.0
2007-11-27 00:45:00,5.00885,5.0096,5.00658,5.00898,215000000.0
2007-11-27 01:00:00,5.00805,5.00973,5.00717,5.00787,200000000.0
2007-11-27 01:15:00,5.0075,5.00946,5.00537,5.00903,204000000.0
2007-11-27 01:30:00,5.00947,5.00966,5.00555,5.00632,203000000.0
2007-11-27 01:45:00,5.00696,5.00743,5.00335,5.00611,216000000.0
2007-11-27 02:00:00,5.00678,5.00724,5.00376,5.00617,196000000.0
2007-11-27 02:15:00,5.00487,5.00824,5.00448,5.00652,211000000.0
2007-11-27 02:30:00,5.0058,5.0083,5.00518,5.00747,192000000.0
2007-11-27 02:45:00,5.00698,5.0138,5.00675,5.0115,188000000.0
2007-11-27 03:00:00,5.01159,5.01215,5.00597,5.00778,189000000.0
2007-11-27 03:15:00,5.00763,5.00868,5.00606,5.00818,205000000.0
2007-11-27 03:30:00,5.00846,5.01054,5.00765,5.00996,191000000.0
2007-11-27 03:45:00,5.01021,5.01037,5.00788,5.00878,195000000.0
2007-11-27 04:00:00,5.00907,5.01039,5.008,5.00918,219000000.0
2007-11-27 04:15:00,5.00967,5.01111,5.00752,5.00963,214000000.0
2007-11-27 04:30:00,5.00981,5.01079,5.00808,5.01034,195000000.0
2007-11-27 04:45:00,5.01086,5.01155,5.00722,5.00826,194000000.0
2007-11-27 05:00:00,5.00784,5.00978,5.00636,5.00641,202000000.0
2007-11-27 05:15:00,5.00647,5.0081,5.003,5.0038,179000000.0
2007-11-27 05:30:00,5.00564,5.00942,5.00343,5.00653,201000000.0
2007-11-27 05:45:00,5.00637,5.00778,5.00216,5.00294,210000000.0
2007-11-27 06:00:00,5.00418,5.0082,5.00312,5.00656,196000000.0
2007-11-27 06:15:00,5.00722,5.00794,5.00324,5.00709,212000000.0
2007-11-27 06:30:00,5.00663,5.01039,5.00536,5.00833,178000000.0
2007-11-27 06:45:00,5.00878,5.00958,5.00613,5.00706,200000000.0
2007-11-27 07:00:00,5.0075,5.0095,5.00642,5.0086,194000000.0
2007-11-27 07:15:00,5.0097,5.01062,5.0063,5.00951,218000000.0
2007-11-27 07:30:00,5.01014,5.01185,5.00906,5.01093,192000000.0
2007-11-27 07:45:00,5.01103,5.01221,5.00881,5.01205,198000000.0
2007-11-27 08:00:00,5.01164,5.01634,5.01076,5.01503,209000000.0
2007-11-27 08:15:00,5.01412,5.01664,5.01162,5.0119,199000000.0
2007-11-27 08:30:00,5.01237,5.01638,5.00719,5.01234,195000000.0
2007-11-27 08:45:00,5.01375,5.0138,5.00776,5.00901,214000000.0
2007-11-27 09:00:00,5.00844,5.01121,5.00773,5.0097,200000000.0
2007-11-27 09:15:00,5.00954,5.01537,5.00866,5.01532,208000000.0
2007-11-27 09:30:00,5.013,5.01514,5.01189,5.01191,191000000.0
2007-11-27 09:45:00,5.01315,5.01513,5.00967,5.01265,203000000.0
2007-11-27 10:00:00,5.01169,5.02287,5.01071,5.0211,212000000.0
2007-11-27 10:15:00,5.02034,5.02377,5.0177,5.02377,203000000.0
2007-11-27 10:30:00,5.02393,5.0266,5.02159,5.023,188000000.0
2007-11-27 10:45:00,5.02432,5.02487,5.02126,5.02419,192000000.0
2007-11-27 11:00:00,5.02322,5.02395,5.01554,5.01575,177000000.0
2007-11-27 11:15:00,5.01559,5.01861,5.01357,5.01588,217000000.0
2007-11-27 11:30:00,5.01614,5.01993,5.01529,5.01675,182000000.0
2007-11-27 11:45:00,5.01661,5.02038,5.01592,5.01695,195000000.0
2007-11-27 12:00:00,5.01821,5.01854,5.0155,5.01747,230000000.0
2007-11-27 12:15:00,5.01869,5.01898,5.01155,5.01268,182000000.0
2007-11-27 12:30:00,5.0138,5.01544,5.01167,5.01231,198000000.0
2007-11-27 12:45:00,5.01129,5.01577,5.01125,5.01535,205000000.0
2007-11-27 13:00:00,5.01535,5.01604,5.01219,5.01406,187000000.0
2007-11-27 13:15:00,5.01408,5.01786,5.01356,5.01373,200000000.0
2007-11-27 13:30:00,5.01422,5.01527,5.01121,5.01266,193000000.0
2007-11-27 13:45:00,5.01267,5.01458,5.01081,5.01408,188000000.0
2007-11-27 14:00:00,5.01432,5.01515,5.01213,5.01393,181000000.0
2007-11-27 14:15:00,5.01427,5.01818,5.01346,5.01449,175000000.0
2007-11-27 14:30:00,5.01378,5.01568,5.01146,5.01343,203000000.0
2007-11-27 14:45:00,5.01303,5.01568,5.01211,5.01388,237000000.0
2007-11-27 15:00:00,5.01314,5.01395,5.00467,5.00691,193000000.0
2007-11-27 15:15:00,5.00695,5.00916,4.99723,4.9999,195000000.0
2007-11-27 15:30:00,4.99937,5.00354,4.99505,5.00161,183000000.0
2007-11-27 15:45:00,5.0028,5.00436,4.99926,5.00421,187000000.0
2007-11-27 16:00:00,5.00388,5.01002,5.00306,5.00765,182000000.0
2007-11-27 16:15:00,5.00788,5.00953,5.00652,5.0078,198000000.0
2007-11-27 16:30:00,5.00844,5.00925,5.00559,5.00676,203000000.0
2007-11-27 16:45:00,5.00676,5.00942,5.00517,5.00767,199000000.0
2007-11-27 17:00:00,5.00709,5.00891,5.00438,5.00679,176000000.0
2007-11-27 17:15:00,5.00677,5.01245,5.00506,5.01145,191000000.0
2007-11-27 17:30:00,5.01206,5.01283,5.00832,5.00932,194000000.0
2007-11-27 17:45:00,5.0092,5.01218,5.00867,5.01164,195000000.0
2007-11-27 18:00:00,5.01162,5.02053,5.01006,5.02053,218000000.0
2007-11-27 18:15:00,5.01884,5.02502,5.01786,5.02295,228000000.0
2007-11-27 18:30:00,5.02365,5.02434,5.02139,5.02305,214000000.0
2007-11-27 18:45:00,5.02344,5.02811,5.022,5.02623,195000000.0
2007-11-27 19:00:00,5.02618,5.02913,5.02443,5.02888,227000000.0
2007-11-27 19:15:00,5.02814,5.02897,5.02458,5.0273,176000000.0
2007-11-27 19:30:00,5.02527,5.02908,5.02527,5.0282,179000000.0
2007-11-27 19:45:00,5.0275,5.02757,5.02493,5.02639,196000000.0
2007-11-27 20:00:00,5.02641,5.02675,5.0223,5.02316,188000000.0
2007-11-27 20:15:00,5.02394,5.02401,5.01972,5.02146,179000000.0
2007-11-27 20:30:00,5.0209,5.02185,5.01914,5.02029,234000000.0
2007-11-27 20:45:00,5.02015,5.02158,5.0174,5.01906,199000000.0
2007-11-27 21:00:00,5.01979,5.0205,5.01658,5.02012,189000000.0
2007-11-27 21:15:00,5.01986,5.02118,5.01832,5.02082,201000000.0
2007-11-27 21:30:00,5.0209,5.02168,5.01876,5.01952,208000000.0
2007-11-27 21:45:00,5.01917,5.02036,5.01521,5.01628,231000000.0
2007-11-27 22:00:00,5.01617,5.01985,5.0158,5.0174,209000000.0
2007-11-27 22:15:00,5.01832,5.01874,5.01439,5.01562,215000000.0
2007-11-27 22:30:00,5.01698,5.02058,5.01544,5.01898,212000000.0
2007-11-27 22:45:00,5.01883,5.02166,5.01768,5.02059,193000000.0
2007-11-27 23:00:00,5.0217,5.02289,5.01969,5.02158,199000000.0
2007-11-27 23:15:00,5.02146,5.02467,5.02038,5.0241,184000000.0
2007-11-27 23:30:00,5.02481,5.02513,5.02087,5.02382,172000000.0
2007-11-27 23:45:00,5.02351,5.02504,5.02081,5.02178,213000000.0
2007-11-28 00:00:00,5.02246,5.02399,5.02035,5.0227,190000000.0
2007-11-28 00:15:00,5.02198,5.02508,5.02137,5.02349,210000000.0
2007-11-28 00:30:00,5.02465,5.02545,5.02247,5.02307,183000000.0
2007-11-28 00:45:00,5.02226,5.02387,5.02092,5.02194,215000000.0
2007-11-28 01:00:00,5.0217,5.02271,5.01962,5.02107,200000000.0
2007-11-28 01:15:00,5.02079,5.02118,5.01867,5.01966,204000000.0
2007-11-28 01:30:00,5.02026,5.0209,5.01799,5.01871,203000000.0
2007-11-28 01:45:00,5.0192,5.02078,5.01798,5.01837,216000000.0
2007-11-28 02:00:00,5.01928,5.01995,5.01737,5.01875,196000000.0
2007-11-28 02:15:00,5.01755,5.01961,5.0168,5.01791,211000000.0
2007-11-28 02:30:00,5.01788,5.02069,5.01751,5.01991,192000000.0
2007-11-28 02:45:00,5.01951,5.02174,5.01825,5.01825,188000000.0
2007-11-28 03:00:00,5.01912,5.0222,5.01845,5.02025,189000000.0
2007-11-28 03:15:00,5.02035,5.024,5.01931,5.02272,205000000.0
2007-11-28 03:30:00,5.02292,5.02484,5.0215,5.0245,191000000.0
2007-11-28 03:45:00,5.02399,5.02509,5.02231,5.02367,195000000.0
2007-11-28 04:00:00,5.02484,5.02506,5.02275,5.02279,219000000.0
2007-11-28 04:15:00,5.02282,5.02434,5.02239,5.02338,214000000.0
2007-11-28 04:30:00,5.02287,5.02819,5.02287,5.0258,195000000.0
2007-11-28 04:45:00,5.02677,5.02839,5.02596,5.02661,194000000.0
2007-11-28 05:00:00,5.02767,5.02864,5.02527,5.02573,202000000.0
2007-11-28 05:15:00,5.02621,5.02672,5.02478,5.02554,179000000.0
2007-11-28 05:30:00,5.02547,5.0266,5.0232,5.02563,201000000.0
2007-11-28 05:45:00,5.02574,5.02756,5.02353,5.02653,210000000.0
2007-11-28 06:00:00,5.02744,5.02759,5.02534,5.02546,196000000.0
2007-11-28 06:15:00,5.02537,5.027,5.02449,5.02593,212000000.0
2007-11-28 06:30:00,5.026,5.02809,5.02538,5.027,178000000.0
2007-11-28 06:45:00,5.02674,5.02701,5.02442,5.02498,200000000.0
2007-11-28 07:00:00,5.02505,5.02601,5.02337,5.02383,194000000.0
2007-11-28 07:15:00,5.02438,5.02652,5.02406,5.02501,218000000.0
2007-11-28 07:30:00,5.02504,5.02763,5.02394,5.02511,192000000.0
2007-11-28 07:45:00,5.02512,5.02685,5.02427,5.02679,198000000.0
2007-11-28 08:00:00,5.02697,5.02823,5.02505,5.02551,209000000.0
2007-11-28 08:15:00,5.02615,5.02694,5.02342,5.02429,199000000.0
2007-11-28 08:30:00,5.02468,5.02526,5.01499,5.02349,195000000.0
2007-11-28 08:45:00,5.0244,5.02755,5.02275,5.02668,214000000.0
2007-11-28 09:00:00,5.02513,5.02924,5.02476,5.02825,200000000.0
2007-11-28 09:15:00,5.02862,5.03156,5.02752,5.03112,208000000.0
2007-11-28 09:30:00,5.03021,5.03893,5.03004,5.03813,191000000.0
2007-11-28 09:45:00,5.04053,5.04392,5.03793,5.04206,203000000.0
2007-11-28 10:00:00,5.04257,5.04268,5.03818,5.04009,212000000.0
2007-11-28 10:15:00,5.04205,5.05079,5.04123,5.04998,203000000.0
2007-11-28 10:30:00,5.04999,5.05656,5.04867,5.05447,188000000.0
2007-11-28 10:45:00,5.05471,5.05837,5.05319,5.05319,192000000.0
2007-11-28 11:00:00,5.05357,5.05613,5.05014,5.05219,177000000.0
2007-11-28 11:15:00,5.05258,5.05592,5.04968,5.05093,217000000.0
2007-11-28 11:30:00,5.05117,5.05345,5.04867,5.05159,182000000.0
2007-11-28 11:45:00,5.05231,5.05277,5.04788,5.05075,195000000.0
2007-11-28 12:00:00,5.05046,5.0525,5.04799,5.05135,230000000.0
2007-11-28 12:15:00,5.05101,5.05334,5.05013,5.05334,182000000.0
2007-11-28 12:30:00,5.05304,5.0574,5.05178,5.05631,198000000.0
2007-11-28 12:45:00,5.05522,5.05617,5.05105,5.05312,205000000.0
2007-11-28 13:00:00,5.05318,5.05487,5.0493,5.0493,187000000.0
2007-11-28 13:15:00,5.0493,5.05533,5.04892,5.05392,200000000.0
2007-11-28 13:30:00,5.05427,5.05661,5.05072,5.05633,193000000.0
2007-11-28 13:45:00,5.0561,5.05778,5.05423,5.05564,188000000.0
2007-11-28 14:00:00,5.05454,5.05614,5.05231,5.05469,181000000.0
2007-11-28 14:15:00,5.05559,5.05646,5.05251,5.05498,175000000.0
2007-11-28 14:30:00,5.0554,5.0596,5.05454,5.05923,203000000.0
2007-11-28 14:45:00,5.05934,5.06234,5.05825,5.05954,237000000.0
2007-11-28 15:00:00,5.05967,5.06018,5.04946,5.05127,193000000.0
2007-11-28 15:15:00,5.05026,5.05103,5.04435,5.04598,195000000.0
2007-11-28 15:30:00,5.04616,5.04693,5.04195,5.04481,183000000.0
2007-11-28 15:45:00,5.04435,5.04849,5.04369,5.04592,187000000.0
2007-11-28 16:00:00,5.04407,5.04562,5.04186,5.04293,182000000.0
2007-11-28 16:15:00,5.04156,5.04666,5.04049,5.04549,198000000.0
2007-11-28 16:30:00,5.04421,5.04662,5.0425,5.0451,203000000.0
2007-11-28 16:45:00,5.04619,5.04765,5.04438,5.04534,199000000.0
2007-11-28 17:00:00,5.04654,5.04911,5.04462,5.04741,176000000.0
2007-11-28 17:15:00,5.0469,5.0511,5.04647,5.04948,191000000.0
2007-11-28 17:30:00,5.05026,5.05056,5.04595,5.04749,194000000.0
2007-11-28 17:45:00,5.04629,5.04834,5.04297,5.04746,195000000.0
2007-11-28 18:00:00,5.04775,5.05011,5.04537,5.04851,218000000.0
2007-11-28 18:15:00,5.04868,5.05106,5.04718,5.04833,228000000.0
2007-11-28 18:30:00,5.04848,5.04875,5.04583,5.04751,214000000.0
2007-11-28 18:45:00,5.04726,5.05085,5.04622,5.04983,195000000.0
2007-11-28 19:00:00,5.04877,5.05024,5.04201,5.04262,227000000.0
2007-11-28 19:15:00,5.04221,5.04462,5.0409,5.04227,176000000.0
2007-11-28 19:30:00,5.04176,5.04253,5.04009,5.0422,179000000.0
2007-11-28 19:45:00,5.04095,5.04447,5.04016,5.0416,196000000.0
2007-11-28 20:00:00,5.04218,5.04237,5.03954,5.04012,188000000.0
2007-11-28 20:15:00,5.0401,5.04309,5.03958,5.04059,179000000.0
2007-11-28 20:30:00,5.04002,5.04107,5.03674,5.03814,234000000.0
2007-11-28 20:45:00,5.03873,5.03934,5.03221,5.03221,199000000.0
2007-11-28 21:00:00,5.03286,5.03293,5.0267,5.02779,189000000.0
2007-11-28 21:15:00,5.02802,5.02956,5.02418,5.02599,201000000.0
2007-11-28 21:30:00,5.02434,5.02615,5.01155,5.0165,208000000.0
2007-11-28 21:45:00,5.01743,5.01775,5.01224,5.01361,231000000.0
2007-11-28 22:00:00,5.01443,5.01791,5.01258,5.01617,209000000.0
2007-11-28 22:15:00,5.01717,5.01937,5.0162,5.01897,215000000.0
2007-11-28 22:30:00,5.01827,5.01975,5.01741,5.01848,212000000.0
2007-11-28 22:45:00,5.01976,5.02325,5.01812,5.02287,193000000.0
2007-11-28 23:00:00,5.02359,5.02376,5.01956,5.02138,199000000.0
2007-11-28 23:15:00,5.02015,5.02374,5.01986,5.02016,184000000.0
2007-11-28 23:30:00,5.02055,5.02184,5.01658,5.01788,172000000.0
2007-11-28 23:45:00,5.01761,5.01901,5.01648,5.01812,213000000.0
2007-11-29 00:00:00,5.01828,5.0209,5.01744,5.01918,190000000.0
2007-11-29 00:15:00,5.01929,5.02017,5.01789,5.01866,210000000.0
2007-11-29 00:30:00,5.01902,5.02139,5.0178,5.02039,183000000.0
2007-11-29 00:45:00,5.0205,5.02115,5.01838,5.0201,215000000.0
2007-11-29 01:00:00,5.02091,5.02269,5.01932,5.02214,200000000.0
2007-11-29 01:15:00,5.02169,5.02537,5.02071,5.02298,204000000.0
2007-11-29 01:30:00,5.0242,5.02446,5.01944,5.0206,203000000.0
2007-11-29 01:45:00,5.02034,5.02102,5.01756,5.0183,216000000.0
2007-11-29 02:00:00,5.01797,5.0209,5.01692,5.0203,196000000.0
2007-11-29 02:15:00,5.02083,5.02163,5.0182,5.0208,211000000.0
2007-11-29 02:30:00,5.02069,5.0212,5.01822,5.01888,192000000.0
2007-11-29 02:45:00,5.02004,5.02322,5.01949,5.02322,188000000.0
2007-11-29 03:00:00,5.02212,5.02687,5.02209,5.02559,189000000.0
2007-11-29 03:15:00,5.0256,5.02913,5.02481,5.02712,205000000.0
2007-11-29 03:30:00,5.02756,5.02774,5.02494,5.02592,191000000.0
2007-11-29 03:45:00,5.02604,5.02758,5.02136,5.02303,195000000.0
2007-11-29 04:00:00,5.02147,5.02408,5.0208,5.02224,219000000.0
2007-11-29 04:15:00,5.02168,5.02211,5.01856,5.02094,214000000.0
2007-11-29 04:30:00,5.02115,5.02493,5.01991,5.02115,195000000.0
2007-11-29 04:45:00,5.02041,5.02152,5.01731,5.0184,194000000.0
2007-11-29 05:00:00,5.01901,5.02052,5.0181,5.0204,202000000.0
2007-11-29 05:15:00,5.01954,5.02142,5.01722,5.01861,179000000.0
2007-11-29 05:30:00,5.01944,5.01963,5.01652,5.01813,201000000.0
2007-11-29 05:45:00,5.01981,5.02348,5.01826,5.02324,210000000.0
2007-11-29 06:00:00,5.02257,5.02363,5.02069,5.02152,196000000.0
2007-11-29 06:15:00,5.02175,5.02284,5.01974,5.02107,212000000.0
2007-11-29 06:30:00,5.02162,5.02587,5.0197,5.02553,178000000.0
2007-11-29 06:45:00,5.02414,5.02599,5.02343,5.02355,200000000.0
2007-11-29 07:00:00,5.0237,5.02569,5.0229,5.02479,194000000.0
2007-11-29 07:15:00,5.0241,5.02521,5.02212,5.02345,218000000.0
2007-11-29 07:30:00,5.02369,5.02655,5.02265,5.02431,192000000.0
2007-11-29 07:45:00,5.02395,5.02493,5.02195,5.0233,198000000.0
2007-11-29 08:00:00,5.02434,5.02488,5.02203,5.02406,209000000.0
2007-11-29 08:15:00,5.02407,5.02678,5.02243,5.02514,199000000.0
2007-11-29 08:30:00,5.02561,5.02562,5.0223,5.02329,195000000.0
2007-11-29 08:45:00,5.02399,5.03116,5.02283,5.03023,214000000.0
2007-11-29 09:00:00,5.0298,5.03415,5.0276,5.03046,200000000.0
2007-11-29 09:15:00,5.03187,5.03233,5.02603,5.0291,208000000.0
2007-11-29 09:30:00,5.02882,5.02933,5.02323,5.02565,191000000.0
2007-11-29 09:45:00,5.0257,5.0291,5.02055,5.02664,203000000.0
2007-11-29 10:00:00,5.02871,5.04171,5.02742,5.03846,212000000.0
2007-11-29 10:15:00,5.03874,5.04944,5.03712,5.0479,203000000.0
2007-11-29 10:30:00,5.04729,5.05578,5.04707,5.05053,188000000.0
2007-11-29 10:45:00,5.05056,5.05213,5.04642,5.05213,192000000.0
2007-11-29 11:00:00,5.05189,5.05322,5.04673,5.04764,177000000.0
2007-11-29 11:15:00,5.04962,5.05124,5.04772,5.04899,217000000.0
2007-11-29 11:30:00,5.04901,5.05105,5.04847,5.04976,182000000.0
2007-11-29 11:45:00,5.05025,5.05371,5.04885,5.05041,195000000.0
2007-11-29 12:00:00,5.05021,5.05057,5.04666,5.04826,230000000.0
2007-11-29 12:15:00,5.04815,5.04865,5.04612,5.04788,182000000.0
2007-11-29 12:30:00,5.0484,5.05451,5.04729,5.05347,198000000.0
2007-11-29 12:45:00,5.05423,5.05622,5.05206,5.05428,205000000.0
2007-11-29 13:00:00,5.05384,5.05808,5.05251,5.05571,187000000.0
2007-11-29 13:15:00,5.05746,5.05746,5.0521,5.05477,200000000.0
2007-11-29 13:30:00,5.05356,5.05498,5.05009,5.05228,193000000.0
2007-11-29 13:45:00,5.05312,5.0555,5.05154,5.05501,188000000.0
2007-11-29 14:00:00,5.05532,5.05629,5.05354,5.05515,181000000.0
2007-11-29 14:15:00,5.05419,5.05681,5.0536,5.05475,175000000.0
2007-11-29 14:30:00,5.05581,5.05908,5.05465,5.05647,203000000.0
2007-11-29 14:45:00,5.05587,5.05721,5.05279,5.05469,237000000.0
2007-11-29 15:00:00,5.05523,5.05557,5.05058,5.05183,193000000.0
2007-11-29 15:15:00,5.05306,5.054,5.04751,5.0485,195000000.0
2007-11-29 15:30:00,5.04777,5.05156,5.04687,5.05086,183000000.0
2007-11-29 15:45:00,5.05035,5.05357,5.04931,5.04994,187000000.0
2007-11-29 16:00:00,5.05017,5.05409,5.0498,5.05399,182000000.0
2007-11-29 16:15:00,5.05381,5.05699,5.05241,5.05507,198000000.0
2007-11-29 16:30:00,5.05541,5.05676,5.05112,5.05197,203000000.0
2007-11-29 16:45:00,5.05223,5.05297,5.04943,5.05177,199000000.0
2007-11-29 17:00:00,5.05231,5.0532,5.04566,5.04724,176000000.0
2007-11-29 17:15:00,5.04661,5.0481,5.03962,5.04257,191000000.0
2007-11-29 17:30:00,5.04373,5.04406,5.03865,5.03951,194000000.0
2007-11-29 17:45:00,5.03979,5.04283,5.03791,5.04198,195000000.0
2007-11-29 18:00:00,5.04268,5.04438,5.04029,5.04266,218000000.0
2007-11-29 18:15:00,5.04158,5.04397,5.04036,5.04304,228000000.0
2007-11-29 18:30:00,5.0425,5.04408,5.04063,5.04234,214000000.0
2007-11-29 18:45:00,5.04049,5.04404,5.04026,5.04398,195000000.0
2007-11-29 19:00:00,5.044,5.04436,5.04111,5.04335,227000000.0
2007-11-29 19:15:00,5.04397,5.04494,5.04173,5.04296,176000000.0
2007-11-29 19:30:00,5.04207,5.04973,5.04136,5.04844,179000000.0
2007-11-29 19:45:00,5.04899,5.05038,5.04532,5.04645,196000000.0
2007-11-29 20:00:00,5.04587,5.04724,5.04427,5.04642,188000000.0
2007-11-29 20:15:00,5.04703,5.04745,5.04467,5.04563,179000000.0
2007-11-29 20:30:00,5.04532,5.04668,5.0424,5.044,234000000.0
2007-11-29 20:45:00,5.04456,5.04819,5.04305,5.04567,199000000.0
2007-11-29 21:00:00,5.04619,5.04706,5.0438,5.04529,189000000.0
2007-11-29 21:15:00,5.04545,5.04756,5.04452,5.04511,201000000.0
2007-11-29 21:30:00,5.04591,5.04863,5.04464,5.04811,208000000.0
2007-11-29 21:45:00,5.04854,5.04895,5.04597,5.04823,231000000.0
2007-11-29 22:00:00,5.04852,5.04933,5.04663,5.04812,209000000.0
2007-11-29 22:15:00,5.04837,5.0494,5.04692,5.04923,215000000.0
2007-11-29 22:30:00,5.04948,5.05185,5.04755,5.05041,212000000.0
2007-11-29 22:45:00,5.05067,5.05305,5.05046,5.05191,193000000.0
2007-11-29 23:00:00,5.05304,5.0536,5.05069,5.0522,199000000.0
2007-11-29 23:15:00,5.05302,5.05311,5.05128,5.05247,184000000.0
2007-11-29 23:30:00,5.05148,5.05346,5.05043,5.05088,172000000.0
2007-11-29 23:45:00,5.05085,5.0522,5.05,5.05101,213000000.0
2007-11-30 00:00:00,5.05098,5.05164,5.04939,5.04939,190000000.0
2007-11-30 00:15:00,5.05035,5.051,5.04743,5.04743,210000000.0
2007-11-30 00:30:00,5.04752,5.05052,5.04691,5.04926,183000000.0
2007-11-30 00:45:00,5.04955,5.05036,5.04716,5.04904,215000000.0
2007-11-30 01:00:00,5.05035,5.05081,5.04551,5.0467,200000000.0
2007-11-30 01:15:00,5.04637,5.04747,5.04506,5.0468,204000000.0
2007-11-30 01:30:00,5.04579,5.04711,5.04469,5.04649,203000000.0
2007-11-30 01:45:00,5.0459,5.04733,5.04471,5.04584,216000000.0
2007-11-30 02:00:00,5.0464,5.04731,5.04384,5.04384,196000000.0
2007-11-30 02:15:00,5.04321,5.04461,5.04048,5.04206,211000000.0
2007-11-30 02:30:00,5.04219,5.04406,5.03886,5.03907,192000000.0
2007-11-30 02:45:00,5.04009,5.0445,5.03801,5.04264,188000000.0
2007-11-30 03:00:00,5.04383,5.04845,5.04247,5.04573,189000000.0
2007-11-30 03:15:00,5.04643,5.04968,5.04457,5.04805,205000000.0
2007-11-30 03:30:00,5.04933,5.0512,5.04832,5.04921,191000000.0
2007-11-30 03:45:00,5.04932,5.05125,5.04732,5.04983,195000000.0
2007-11-30 04:00:00,5.04983,5.0504,5.04561,5.04561,219000000.0
2007-11-30 04:15:00,5.04767,5.05133,5.04647,5.05119,214000000.0
2007-11-30 04:30:00,5.04995,5.05253,5.04842,5.05167,195000000.0
2007-11-30 04:45:00,5.05183,5.05269,5.05016,5.05038,194000000.0
2007-11-30 05:00:00,5.05125,5.05349,5.05017,5.05258,202000000.0
2007-11-30 05:15:00,5.05204,5.05305,5.05048,5.05168,179000000.0
2007-11-30 05:30:00,5.05171,5.05286,5.04976,5.05101,201000000.0
2007-11-30 05:45:00,5.05229,5.05354,5.05097,5.0519,210000000.0
2007-11-30 06:00:00,5.05246,5.05305,5.05076,5.05082,196000000.0
2007-11-30 06:15:00,5.05173,5.05267,5.05035,5.0506,212000000.0
2007-11-30 06:30:00,5.051,5.05354,5.05019,5.05249,178000000.0
2007-11-30 06:45:00,5.05271,5.05375,5.05126,5.05202,200000000.0
2007-11-30 07:00:00,5.05294,5.05413,5.05154,5.05212,194000000.0
2007-11-30 07:15:00,5.05243,5.05457,5.05202,5.05339,218000000.0
2007-11-30 07:30:00,5.0529,5.05367,5.05018,5.05337,192000000.0
2007-11-30 07:45:00,5.05307,5.05345,5.04803,5.04873,198000000.0
2007-11-30 08:00:00,5.04929,5.05357,5.04837,5.05237,209000000.0
2007-11-30 08:15:00,5.05241,5.05482,5.05211,5.05435,199000000.0
2007-11-30 08:30:00,5.0535,5.05556,5.05172,5.05254,195000000.0
2007-11-30 08:45:00,5.05353,5.05551,5.04281,5.05419,214000000.0
2007-11-30 09:00:00,5.0526,5.05527,5.05202,5.05427,200000000.0
2007-11-30 09:15:00,5.05366,5.05513,5.04099,5.04939,208000000.0
2007-11-30 09:30:00,5.04917,5.05013,5.04544,5.04682,191000000.0
2007-11-30 09:45:00,5.0484,5.05322,5.04714,5.04863,203000000.0
2007-11-30 10:00:00,5.05074,5.05361,5.04929,5.05074,212000000.0
2007-11-30 10:15:00,5.05129,5.05931,5.04927,5.05508,203000000.0
2007-11-30 10:30:00,5.05507,5.05523,5.04652,5.04918,188000000.0
2007-11-30 10:45:00,5.05015,5.05017,5.04421,5.04705,192000000.0
2007-11-30 11:00:00,5.04783,5.04967,5.04427,5.04902,177000000.0
2007-11-30 11:15:00,5.04738,5.0514,5.04609,5.05046,217000000.0
2007-11-30 11:30:00,5.05031,5.05148,5.04762,5.04933,182000000.0
2007-11-30 11:45:00,5.04876,5.05093,5.04755,5.05061,195000000.0
2007-11-30 12:00:00,5.04792,5.04935,5.04254,5.04386,230000000.0
2007-11-30 12:15:00,5.04279,5.04484,5.03703,5.04001,182000000.0
2007-11-30 12:30:00,5.03938,5.04401,5.03746,5.04298,198000000.0
2007-11-30 12:45:00,5.04441,5.04507,5.04115,5.04212,205000000.0
2007-11-30 13:00:00,5.04332,5.04676,5.04076,5.04533,187000000.0
2007-11-30 13:15:00,5.04558,5.04558,5.03952,5.04179,200000000.0
2007-11-30 13:30:00,5.04268,5.04358,5.04049,5.04358,193000000.0
2007-11-30 13:45:00,5.04193,5.04542,5.04177,5.04542,188000000.0
2007-11-30 14:00:00,5.04609,5.04756,5.04384,5.04503,181000000.0
2007-11-30 14:15:00,5.04477,5.04682,5.04303,5.0436,175000000.0
2007-11-30 14:30:00,5.04392,5.0457,5.0429,5.04341,203000000.0
2007-11-30 14:45:00,5.0447,5.04852,5.04356,5.04852,237000000.0
2007-11-30 15:00:00,5.04832,5.04868,5.04356,5.04622,193000000.0
2007-11-30 15:15:00,5.04619,5.04619,5.04167,5.0428,195000000.0
2007-11-30 15:30:00,5.04184,5.04674,5.04008,5.04255,183000000.0
2007-11-30 15:45:00,5.04286,5.0446,5.0412,5.04299,187000000.0
2007-11-30 16:00:00,5.04258,5.04753,5.04194,5.04488,182000000.0
2007-11-30 16:15:00,5.04534,5.04697,5.04243,5.0452,198000000.0
2007-11-30 16:30:00,5.04667,5.0489,5.04414,5.04736,203000000.0
2007-11-30 16:45:00,5.04642,5.04819,5.04451,5.04561,199000000.0
2007-11-30 17:00:00,5.04555,5.05258,5.04391,5.05258,176000000.0
2007-11-30 17:15:00,5.05124,5.0591,5.05053,5.05679,191000000.0
2007-11-30 17:30:00,5.05788,5.06876,5.05701,5.06465,194000000.0
2007-11-30 17:45:00,5.06551,5.07458,5.06507,5.0739,195000000.0
2007-11-30 18:00:00,5.07318,5.07413,5.06725,5.07046,218000000.0
2007-11-30 18:15:00,5.07195,5.07313,5.06339,5.06759,228000000.0
2007-11-30 18:30:00,5.06741,5.07033,5.06297,5.07033,214000000.0
2007-11-30 18:45:00,5.06904,5.07337,5.06711,5.07148,195000000.0
2007-11-30 19:00:00,5.06993,5.07275,5.06877,5.07243,227000000.0
2007-11-30 19:15:00,5.07238,5.07238,5.0681,5.07131,176000000.0
2007-11-30 19:30:00,5.06943,5.07129,5.06635,5.06635,179000000.0
2007-11-30 19:45:00,5.06731,5.06901,5.06506,5.06679,196000000.0
2007-11-30 20:00:00,5.06571,5.07339,5.06454,5.07037,188000000.0
2007-11-30 20:15:00,5.07105,5.07356,5.0702,5.07046,179000000.0
2007-11-30 20:30:00,5.07087,5.07234,5.06989,5.07123,234000000.0
2007-11-30 20:45:00,5.07201,5.07648,5.07094,5.07611,199000000.0
2007-11-30 21:00:00,5.07701,5.085,5.07549,5.08319,189000000.0
2007-11-30 21:15:00,5.08189,5.08609,5.08179,5.08557,201000000.0
2007-11-30 21:30:00,5.08517,5.0883,5.0845,5.08656,208000000.0
2007-11-30 21:45:00,5.0866,5.0912,5.0853,5.08889,231000000.0
2007-11-30 22:00:00,5.08942,5.09043,5.08788,5.08953,209000000.0
2007-11-30 22:15:00,5.09032,5.09063,5.086,5.08722,215000000.0
2007-11-30 22:30:00,5.08782,5.09031,5.08642,5.08906,212000000.0
2007-11-30 22:45:00,5.08965,5.09147,5.08893,5.09002,193000000.0
2007-11-30 23:00:00,5.09126,5.09194,5.08893,5.0904,199000000.0
2007-11-30 23:15:00,5.08972,5.0915,5.08893,5.0901,184000000.0
2007-11-30 23:30:00,5.08862,5.09108,5.08862,5.08996,172000000.0
2007-11-30 23:45:00,5.08987,5.09103,5.0866,5.09036,213000000.0
2007-12-03 02:00:00,5.07953,5.08225,5.07949,5.08191,216000000.0
2007-12-03 02:15:00,5.08277,5.08398,5.08036,5.08106,203000000.0
2007-12-03 02:30:00,5.08187,5.08485,5.08067,5.0835,204000000.0
2007-12-03 02:45:00,5.08351,5.08503,5.08202,5.0824,200000000.0
2007-12-03 03:00:00,5.0817,5.08657,5.0817,5.08577,215000000.0
2007-12-03 03:15:00,5.08503,5.08582,5.08073,5.08167,183000000.0
2007-12-03 03:30:00,5.08242,5.08291,5.0794,5.07978,210000000.0
2007-12-03 03:45:00,5.08046,5.0807,5.07732,5.07866,190000000.0
2007-12-03 04:00:00,5.07901,5.08079,5.07771,5.07838,213000000.0
2007-12-03 04:15:00,5.07768,5.08048,5.07767,5.07887,172000000.0
2007-12-03 04:30:00,5.0799,5.08185,5.07913,5.08047,184000000.0
2007-12-03 04:45:00,5.08,5.08089,5.07885,5.07974,199000000.0
2007-12-03 05:00:00,5.08016,5.08182,5.07894,5.08064,193000000.0
2007-12-03 05:15:00,5.08095,5.08356,5.08031,5.08266,212000000.0
2007-12-03 05:30:00,5.08168,5.08371,5.08016,5.08146,215000000.0
2007-12-03 05:45:00,5.08168,5.08316,5.08096,5.08148,209000000.0
2007-12-03 06:00:00,5.08219,5.083,5.07866,5.07964,231000000.0
2007-12-03 06:15:00,5.07936,5.08227,5.07882,5.08088,208000000.0
2007-12-03 06:30:00,5.08189,5.08265,5.07878,5.08012,201000000.0
2007-12-03 06:45:00,5.07962,5.08007,5.0775,5.07889,189000000.0
2007-12-03 07:00:00,5.07877,5.07886,5.07661,5.07755,199000000.0
2007-12-03 07:15:00,5.07768,5.07869,5.07613,5.07857,234000000.0
2007-12-03 07:30:00,5.07791,5.07966,5.07667,5.07875,179000000.0
2007-12-03 07:45:00,5.07805,5.08015,5.07678,5.07804,188000000.0
2007-12-03 08:00:00,5.07819,5.07935,5.07664,5.07746,196000000.0
2007-12-03 08:15:00,5.07735,5.07825,5.07489,5.07624,179000000.0
2007-12-03 08:30:00,5.0768,5.07734,5.07371,5.07406,176000000.0
2007-12-03 08:45:00,5.07361,5.07692,5.07312,5.07478,227000000.0
2007-12-03 09:00:00,5.07513,5.07697,5.06905,5.07189,195000000.0
2007-12-03 09:15:00,5.07261,5.07274,5.06524,5.06815,214000000.0
2007-12-03 09:30:00,5.06818,5.06982,5.06308,5.06691,228000000.0
2007-12-03 09:45:00,5.06753,5.07163,5.06726,5.06763,218000000.0
2007-12-03 10:00:00,5.06688,5.07916,5.06688,5.07797,195000000.0
2007-12-03 10:15:00,5.07788,5.08019,5.07379,5.0782,194000000.0
2007-12-03 10:30:00,5.07894,5.08039,5.07694,5.07913,191000000.0
2007-12-03 10:45:00,5.07905,5.08612,5.07661,5.0853,176000000.0
2007-12-03 11:00:00,5.08628,5.09335,5.08549,5.08894,199000000.0
2007-12-03 11:15:00,5.08864,5.09397,5.08809,5.09009,203000000.0
2007-12-03 11:30:00,5.09016,5.0908,5.08477,5.08647,198000000.0
2007-12-03 11:45:00,5.08679,5.08992,5.08462,5.08551,182000000.0
2007-12-03 12:00:00,5.08557,5.08578,5.07858,5.07902,187000000.0
2007-12-03 12:15:00,5.08014,5.08456,5.07926,5.08417,183000000.0
2007-12-03 12:30:00,5.08498,5.08585,5.08201,5.08411,195000000.0
2007-12-03 12:45:00,5.0844,5.08503,5.08066,5.08376,193000000.0
2007-12-03 13:00:00,5.08335,5.08367,5.08088,5.08256,237000000.0
2007-12-03 13:15:00,5.08284,5.08341,5.07835,5.08011,203000000.0
2007-12-03 13:30:00,5.08133,5.08266,5.07952,5.08136,175000000.0
2007-12-03 13:45:00,5.07991,5.08537,5.07929,5.08537,181000000.0
2007-12-03 14:00:00,5.08501,5.08546,5.08199,5.08453,188000000.0
2007-12-03 14:15:00,5.08428,5.08589,5.08262,5.08582,193000000.0
2007-12-03 14:30:00,5.08569,5.0859,5.08132,5.08222,200000000.0
2007-12-03 14:45:00,5.08274,5.08274,5.07931,5.07964,187000000.0
2007-12-03 15:00:00,5.08002,5.08093,5.07328,5.07847,205000000.0
2007-12-03 15:15:00,5.07866,5.07908,5.07378,5.07671,198000000.0
2007-12-03 15:30:00,5.07589,5.07944,5.0754,5.07848,182000000.0
2007-12-03 15:45:00,5.07826,5.08128,5.07752,5.07977,230000000.0
2007-12-03 16:00:00,5.07984,5.08141,5.07843,5.08039,195000000.0
2007-12-03 16:15:00,5.07891,5.08115,5.07589,5.07589,182000000.0
2007-12-03 16:30:00,5.07717,5.07814,5.07496,5.07571,217000000.0
2007-12-03 16:45:00,5.07672,5.0809,5.07492,5.0809,177000000.0
2007-12-03 17:00:00,5.07976,5.08184,5.07643,5.07719,192000000.0
2007-12-03 17:15:00,5.07803,5.08059,5.07717,5.08015,188000000.0
2007-12-03 17:30:00,5.08065,5.08329,5.07895,5.07938,203000000.0
2007-12-03 17:45:00,5.08099,5.0817,5.07703,5.07937,212000000.0
2007-12-03 18:00:00,5.08018,5.08454,5.07985,5.08086,203000000.0
2007-12-03 18:15:00,5.08145,5.0815,5.07851,5.08052,191000000.0
2007-12-03 18:30:00,5.0793,5.08076,5.07584,5.07653,208000000.0
2007-12-03 18:45:00,5.07745,5.08194,5.07582,5.08194,200000000.0
2007-12-03 19:00:00,5.08091,5.08222,5.07637,5.07854,214000000.0
2007-12-03 19:15:00,5.07719,5.07988,5.07715,5.07844,195000000.0
2007-12-03 19:30:00,5.07838,5.07966,5.07626,5.07805,199000000.0
2007-12-03 19:45:00,5.07779,5.07931,5.07612,5.07756,209000000.0
2007-12-03 20:00:00,5.07843,5.07973,5.07668,5.07813,198000000.0
2007-12-03 20:15:00,5.07949,5.0796,5.07756,5.0781,192000000.0
2007-12-03 20:30:00,5.07766,5.07889,5.07581,5.07744,218000000.0
2007-12-03 20:45:00,5.07588,5.07848,5.07588,5.07636,194000000.0
2007-12-03 21:00:00,5.07676,5.07782,5.07562,5.07699,200000000.0
2007-12-03 21:15:00,5.07629,5.07764,5.07547,5.07609,178000000.0
2007-12-03 21:30:00,5.07643,5.07732,5.07524,5.07609,212000000.0
2007-12-03 21:45:00,5.07623,5.07703,5.0751,5.07654,196000000.0
2007-12-03 22:00:00,5.07709,5.07763,5.07484,5.07623,210000000.0
2007-12-03 22:15:00,5.07683,5.0778,5.07502,5.0778,201000000.0
2007-12-03 22:30:00,5.07725,5.07926,5.07609,5.07875,179000000.0
2007-12-03 22:45:00,5.07903,5.07945,5.0769,5.0769,202000000.0
2007-12-03 23:00:00,5.0787,5.07976,5.07699,5.07847,194000000.0
2007-12-03 23:15:00,5.07802,5.07947,5.07667,5.07667,195000000.0
2007-12-03 23:30:00,5.07678,5.07836,5.07525,5.07761,214000000.0
2007-12-03 23:45:00,5.07737,5.07908,5.07652,5.07748,219000000.0
2007-12-04 00:00:00,5.07722,5.07858,5.07527,5.07651,195000000.0
2007-12-04 00:15:00,5.07688,5.07767,5.07506,5.07607,191000000.0
2007-12-04 00:30:00,5.07643,5.078,5.07431,5.07672,205000000.0
2007-12-04 00:45:00,5.07723,5.0781,5.07575,5.07707,189000000.0
2007-12-04 01:00:00,5.07643,5.07828,5.07622,5.07694,188000000.0
2007-12-04 01:15:00,5.07765,5.07792,5.07472,5.07757,192000000.0
2007-12-04 01:30:00,5.07802,5.07923,5.07645,5.07722,211000000.0
2007-12-04 01:45:00,5.07751,5.07896,5.07639,5.07716,196000000.0
2007-12-04 02:00:00,5.07716,5.08014,5.07583,5.07887,216000000.0
2007-12-04 02:15:00,5.07983,5.08217,5.078,5.08023,203000000.0
2007-12-04 02:30:00,5.08209,5.08366,5.08055,5.08196,204000000.0
2007-12-04 02:45:00,5.08282,5.086,5.08147,5.08392,200000000.0
2007-12-04 03:00:00,5.0824,5.08617,5.08175,5.08251,215000000.0
2007-12-04 03:15:00,5.08093,5.08335,5.07957,5.08137,183000000.0
2007-12-04 03:30:00,5.08055,5.08527,5.08054,5.08295,210000000.0
2007-12-04 03:45:00,5.0825,5.08502,5.08145,5.08395,190000000.0
2007-12-04 04:00:00,5.084,5.0854,5.08045,5.0819,213000000.0
2007-12-04 04:15:00,5.08227,5.08368,5.08074,5.08136,172000000.0
2007-12-04 04:30:00,5.08118,5.08308,5.0807,5.08204,184000000.0
2007-12-04 04:45:00,5.08343,5.08343,5.08091,5.08177,199000000.0
2007-12-04 05:00:00,5.08209,5.08382,5.08106,5.08261,193000000.0
2007-12-04 05:15:00,5.08224,5.08329,5.08113,5.08196,212000000.0
2007-12-04 05:30:00,5.08145,5.08319,5.08022,5.08082,215000000.0
2007-12-04 05:45:00,5.08019,5.08294,5.08006,5.08068,209000000.0
2007-12-04 06:00:00,5.08122,5.08207,5.07957,5.08207,231000000.0
2007-12-04 06:15:00,5.08024,5.08214,5.07886,5.07886,208000000.0
2007-12-04 06:30:00,5.08031,5.08055,5.0769,5.07824,201000000.0
2007-12-04 06:45:00,5.07888,5.08019,5.07697,5.07697,189000000.0
2007-12-04 07:00:00,5.07736,5.07915,5.07654,5.07691,199000000.0
2007-12-04 07:15:00,5.07709,5.07924,5.07521,5.07708,234000000.0
2007-12-04 07:30:00,5.07716,5.07796,5.07578,5.07717,179000000.0
2007-12-04 07:45:00,5.07732,5.07868,5.0751,5.07831,188000000.0
2007-12-04 08:00:00,5.07707,5.07816,5.07539,5.07711,196000000.0
2007-12-04 08:15:00,5.07784,5.07969,5.07671,5.07671,179000000.0
2007-12-04 08:30:00,5.07674,5.07857,5.07582,5.07672,176000000.0
2007-12-04 08:45:00,5.07759,5.07759,5.06691,5.07483,227000000.0
2007-12-04 09:00:00,5.07436,5.07684,5.07348,5.07485,195000000.0
2007-12-04 09:15:00,5.07485,5.08247,5.07435,5.07958,214000000.0
2007-12-04 09:30:00,5.07845,5.07907,5.06933,5.07228,228000000.0
2007-12-04 09:45:00,5.07178,5.07534,5.06704,5.07469,218000000.0
2007-12-04 10:00:00,5.07382,5.08643,5.07355,5.08173,195000000.0
2007-12-04 10:15:00,5.08305,5.08587,5.07955,5.08139,194000000.0
2007-12-04 10:30:00,5.08027,5.08447,5.0789,5.08324,191000000.0
2007-12-04 10:45:00,5.08463,5.08917,5.08362,5.08508,176000000.0
2007-12-04 11:00:00,5.08337,5.08703,5.08178,5.08485,199000000.0
2007-12-04 11:15:00,5.0847,5.08681,5.08194,5.08402,203000000.0
2007-12-04 11:30:00,5.08356,5.08539,5.07987,5.08056,198000000.0
2007-12-04 11:45:00,5.08137,5.08285,5.0794,5.08082,182000000.0
2007-12-04 12:00:00,5.08086,5.08306,5.07874,5.0797,187000000.0
2007-12-04 12:15:00,5.07853,5.08025,5.07782,5.07825,183000000.0
2007-12-04 12:30:00,5.07915,5.08079,5.07587,5.0766,195000000.0
2007-12-04 12:45:00,5.07621,5.07725,5.07224,5.07399,193000000.0
2007-12-04 13:00:00,5.07338,5.07509,5.05838,5.0599,237000000.0
2007-12-04 13:15:00,5.06029,5.06358,5.05948,5.06224,203000000.0
2007-12-04 13:30:00,5.06243,5.0641,5.05799,5.06101,175000000.0
2007-12-04 13:45:00,5.06122,5.06274,5.05493,5.05493,181000000.0
2007-12-04 14:00:00,5.05573,5.05611,5.04929,5.05088,188000000.0
2007-12-04 14:15:00,5.04965,5.05545,5.04891,5.05469,193000000.0
2007-12-04 14:30:00,5.05453,5.05529,5.04986,5.05114,200000000.0
2007-12-04 14:45:00,5.05132,5.05528,5.0508,5.05504,187000000.0
2007-12-04 15:00:00,5.05501,5.05642,5.05085,5.05161,205000000.0
2007-12-04 15:15:00,5.0523,5.05305,5.04507,5.04705,198000000.0
2007-12-04 15:30:00,5.04614,5.04783,5.04356,5.0478,182000000.0
2007-12-04 15:45:00,5.04719,5.04891,5.04588,5.04688,230000000.0
2007-12-04 16:00:00,5.0478,5.05169,5.04672,5.04856,195000000.0
2007-12-04 16:15:00,5.04817,5.05224,5.04634,5.05206,182000000.0
2007-12-04 16:30:00,5.05024,5.05212,5.04898,5.04962,217000000.0
2007-12-04 16:45:00,5.05066,5.05146,5.04811,5.04997,177000000.0
2007-12-04 17:00:00,5.05074,5.0534,5.04999,5.05193,192000000.0
2007-12-04 17:15:00,5.05096,5.0517,5.04744,5.04997,188000000.0
2007-12-04 17:30:00,5.04969,5.05328,5.04841,5.05186,203000000.0
2007-12-04 17:45:00,5.05161,5.05161,5.04754,5.04855,212000000.0
2007-12-04 18:00:00,5.04738,5.04896,5.044,5.04699,203000000.0
2007-12-04 18:15:00,5.04591,5.04841,5.04493,5.04649,191000000.0
2007-12-04 18:30:00,5.04741,5.04832,5.04498,5.04547,208000000.0
2007-12-04 18:45:00,5.04506,5.04839,5.04506,5.04688,200000000.0
2007-12-04 19:00:00,5.0455,5.04775,5.04468,5.04712,214000000.0
2007-12-04 19:15:00,5.04697,5.04795,5.04567,5.04645,195000000.0
2007-12-04 19:30:00,5.04596,5.04765,5.04408,5.04622,199000000.0
2007-12-04 19:45:00,5.04536,5.04812,5.04514,5.04812,209000000.0
2007-12-04 20:00:00,5.04657,5.04802,5.04582,5.04642,198000000.0
2007-12-04 20:15:00,5.04804,5.04804,5.04387,5.04478,192000000.0
2007-12-04 20:30:00,5.04496,5.04616,5.04373,5.0448,218000000.0
2007-12-04 20:45:00,5.04505,5.04589,5.04343,5.04526,194000000.0
2007-12-04 21:00:00,5.04382,5.046,5.04328,5.04541,200000000.0
2007-12-04 21:15:00,5.04552,5.04753,5.04404,5.04586,178000000.0
2007-12-04 21:30:00,5.04702,5.04733,5.04486,5.04636,212000000.0
2007-12-04 21:45:00,5.04539,5.04695,5.04329,5.04383,196000000.0
2007-12-04 22:00:00,5.0434,5.04547,5.04296,5.04327,210000000.0
2007-12-04 22:15:00,5.04454,5.04523,5.04272,5.04272,201000000.0
2007-12-04 22:30:00,5.04425,5.04544,5.04253,5.04406,179000000.0
2007-12-04 22:45:00,5.04402,5.0462,5.04343,5.04612,202000000.0
2007-12-04 23:00:00,5.0461,5.04672,5.04318,5.04325,194000000.0
2007-12-04 23:15:00,5.04322,5.04511,5.04263,5.04264,195000000.0
2007-12-04 23:30:00,5.04335,5.04448,5.04229,5.04356,214000000.0
2007-12-04 23:45:00,5.04415,5.04624,5.04257,5.04586,219000000.0
2007-12-05 00:00:00,5.04533,5.04691,5.04195,5.04345,195000000.0
2007-12-05 00:15:00,5.04417,5.04505,5.04257,5.04443,191000000.0
2007-12-05 00:30:00,5.04461,5.04491,5.04241,5.04384,205000000.0
2007-12-05 00:45:00,5.04311,5.04448,5.04278,5.04396,189000000.0
2007-12-05 01:00:00,5.04372,5.04609,5.04303,5.04506,188000000.0
2007-12-05 01:15:00,5.04616,5.04685,5.04387,5.04496,192000000.0
2007-12-05 01:30:00,5.04552,5.04654,5.04383,5.04444,211000000.0
2007-12-05 01:45:00,5.04565,5.0458,5.04364,5.04475,196000000.0
2007-12-05 02:00:00,5.04459,5.04687,5.04417,5.04537,216000000.0
2007-12-05 02:15:00,5.0464,5.04921,5.04456,5.04895,203000000.0
2007-12-05 02:30:00,5.04767,5.05128,5.04767,5.04866,204000000.0
2007-12-05 02:45:00,5.04823,5.04949,5.04724,5.04822,200000000.0
2007-12-05 03:00:00,5.05006,5.05122,5.04616,5.04794,215000000.0
2007-12-05 03:15:00,5.04809,5.04945,5.04681,5.04858,183000000.0
2007-12-05 03:30:00,5.04906,5.04906,5.04674,5.04777,210000000.0
2007-12-05 03:45:00,5.04705,5.04889,5.04668,5.04741,190000000.0
2007-12-05 04:00:00,5.04788,5.04887,5.04482,5.0464,213000000.0
2007-12-05 04:15:00,5.04649,5.04825,5.0449,5.04525,172000000.0
2007-12-05 04:30:00,5.04528,5.04636,5.04303,5.04433,184000000.0
2007-12-05 04:45:00,5.0443,5.04536,5.04279,5.04372,199000000.0
2007-12-05 05:00:00,5.04385,5.04484,5.04245,5.04366,193000000.0
2007-12-05 05:15:00,5.04339,5.04548,5.04275,5.04395,212000000.0
2007-12-05 05:30:00,5.04413,5.04524,5.04262,5.04365,215000000.0
2007-12-05 05:45:00,5.04518,5.04527,5.04199,5.04321,209000000.0
2007-12-05 06:00:00,5.04278,5.04423,5.04158,5.04351,231000000.0
2007-12-05 06:15:00,5.04305,5.04442,5.04192,5.04298,208000000.0
2007-12-05 06:30:00,5.04307,5.04674,5.04223,5.04568,201000000.0
2007-12-05 06:45:00,5.04603,5.04772,5.04478,5.04674,189000000.0
2007-12-05 07:00:00,5.04691,5.04962,5.04689,5.04872,199000000.0
2007-12-05 07:15:00,5.04859,5.0492,5.04531,5.04722,234000000.0
2007-12-05 07:30:00,5.04819,5.04956,5.04695,5.04811,179000000.0
2007-12-05 07:45:00,5.04764,5.05084,5.04764,5.04978,188000000.0
2007-12-05 08:00:00,5.04955,5.05154,5.0491,5.05096,196000000.0
2007-12-05 08:15:00,5.04992,5.05106,5.04726,5.04777,179000000.0
2007-12-05 08:30:00,5.04815,5.05159,5.045,5.05022,176000000.0
2007-12-05 08:45:00,5.05034,5.0531,5.04503,5.05264,227000000.0
2007-12-05 09:00:00,5.05333,5.0558,5.04545,5.05487,195000000.0
2007-12-05 09:15:00,5.05559,5.05836,5.05187,5.05506,214000000.0
2007-12-05 09:30:00,5.05392,5.05547,5.0522,5.05265,228000000.0
2007-12-05 09:45:00,5.05224,5.05439,5.04959,5.05394,218000000.0
2007-12-05 10:00:00,5.05349,5.06682,5.05349,5.06255,195000000.0
2007-12-05 10:15:00,5.0617,5.06405,5.06002,5.06388,194000000.0
2007-12-05 10:30:00,5.06333,5.06333,5.05687,5.06068,191000000.0
2007-12-05 10:45:00,5.06016,5.06487,5.05897,5.06287,176000000.0
2007-12-05 11:00:00,5.06238,5.06518,5.05999,5.06111,199000000.0
2007-12-05 11:15:00,5.06084,5.06321,5.05862,5.06093,203000000.0
2007-12-05 11:30:00,5.06107,5.06107,5.05399,5.05399,198000000.0
2007-12-05 11:45:00,5.05527,5.06169,5.05188,5.06164,182000000.0
2007-12-05 12:00:00,5.06158,5.06409,5.06013,5.0623,187000000.0
2007-12-05 12:15:00,5.06152,5.06307,5.0602,5.06173,183000000.0
2007-12-05 12:30:00,5.06237,5.06237,5.05614,5.05754,195000000.0
2007-12-05 12:45:00,5.05839,5.06216,5.05708,5.05974,193000000.0
2007-12-05 13:00:00,5.06092,5.06282,5.0593,5.06159,237000000.0
2007-12-05 13:15:00,5.06242,5.06309,5.05908,5.05987,203000000.0
2007-12-05 13:30:00,5.05988,5.06173,5.05859,5.06173,175000000.0
2007-12-05 13:45:00,5.06164,5.06322,5.0591,5.06136,181000000.0
2007-12-05 14:00:00,5.0601,5.0632,5.05956,5.06292,188000000.0
2007-12-05 14:15:00,5.06169,5.0633,5.0605,5.06197,193000000.0
2007-12-05 14:30:00,5.06108,5.06281,5.05931,5.06046,200000000.0
2007-12-05 14:45:00,5.06184,5.06215,5.05823,5.05845,187000000.0
2007-12-05 15:00:00,5.05884,5.06034,5.05681,5.0596,205000000.0
2007-12-05 15:15:00,5.05959,5.07524,5.05923,5.0737,198000000.0
2007-12-05 15:30:00,5.07409,5.07849,5.07044,5.07577,182000000.0
2007-12-05 15:45:00,5.07408,5.07609,5.07116,5.07588,230000000.0
2007-12-05 16:00:00,5.07608,5.07639,5.0717,5.07544,195000000.0
2007-12-05 16:15:00,5.07549,5.07796,5.07382,5.07382,182000000.0
2007-12-05 16:30:00,5.07502,5.07649,5.07301,5.0759,217000000.0
2007-12-05 16:45:00,5.07477,5.08078,5.07408,5.08,177000000.0
2007-12-05 17:00:00,5.07908,5.08404,5.07536,5.07686,192000000.0
2007-12-05 17:15:00,5.07782,5.08153,5.07595,5.08019,188000000.0
2007-12-05 17:30:00,5.08006,5.08317,5.07802,5.08057,203000000.0
2007-12-05 17:45:00,5.08244,5.08319,5.07923,5.08185,212000000.0
2007-12-05 18:00:00,5.08155,5.08271,5.08013,5.08099,203000000.0
2007-12-05 18:15:00,5.08184,5.08214,5.07663,5.07746,191000000.0
2007-12-05 18:30:00,5.07797,5.08083,5.07747,5.07893,208000000.0
2007-12-05 18:45:00,5.07912,5.08053,5.07719,5.07827,200000000.0
2007-12-05 19:00:00,5.0786,5.08011,5.07615,5.07766,214000000.0
2007-12-05 19:15:00,5.07766,5.07954,5.07621,5.07904,195000000.0
2007-12-05 19:30:00,5.07706,5.0793,5.07637,5.07717,199000000.0
2007-12-05 19:45:00,5.07805,5.07865,5.07655,5.07812,209000000.0
2007-12-05 20:00:00,5.0764,5.07862,5.07571,5.07809,198000000.0
2007-12-05 20:15:00,5.07653,5.0791,5.0765,5.07881,192000000.0
2007-12-05 20:30:00,5.07877,5.08029,5.07714,5.07904,218000000.0
2007-12-05 20:45:00,5.08016,5.08044,5.07796,5.07923,194000000.0
2007-12-05 21:00:00,5.07917,5.09145,5.07775,5.08951,200000000.0
2007-12-05 21:15:00,5.08907,5.09921,5.0886,5.09278,178000000.0
2007-12-05 21:30:00,5.0931,5.09676,5.0922,5.09328,212000000.0
2007-12-05 21:45:00,5.0937,5.0977,5.09361,5.09589,196000000.0
2007-12-05 22:00:00,5.09557,5.09594,5.09284,5.0948,210000000.0
2007-12-05 22:15:00,5.09663,5.09682,5.09415,5.09563,201000000.0
2007-12-05 22:30:00,5.09602,5.10464,5.09457,5.10247,179000000.0
2007-12-05 22:45:00,5.10181,5.10378,5.09746,5.09818,202000000.0
2007-12-05 23:00:00,5.09761,5.1018,5.09547,5.10022,194000000.0
2007-12-05 23:15:00,5.10012,5.10101,5.09545,5.09553,195000000.0
2007-12-05 23:30:00,5.09566,5.09796,5.09377,5.09564,214000000.0
2007-12-05 23:45:00,5.09669,5.09868,5.09559,5.09737,219000000.0
2007-12-06 00:00:00,5.09802,5.09802,5.09379,5.09495,195000000.0
2007-12-06 00:15:00,5.09456,5.09745,5.09383,5.09725,191000000.0
2007-12-06 00:30:00,5.09664,5.09881,5.09455,5.09459,205000000.0
2007-12-06 00:45:00,5.09426,5.09583,5.09379,5.09473,189000000.0
2007-12-06 01:00:00,5.09429,5.09765,5.09429,5.09508,188000000.0
2007-12-06 01:15:00,5.09585,5.09655,5.09404,5.09484,192000000.0
2007-12-06 01:30:00,5.09565,5.09959,5.09496,5.09751,211000000.0
2007-12-06 01:45:00,5.09711,5.10291,5.09677,5.10219,196000000.0
2007-12-06 02:00:00,5.10254,5.10334,5.09457,5.09578,216000000.0
2007-12-06 02:15:00,5.09565,5.0994,5.09414,5.09894,203000000.0
2007-12-06 02:30:00,5.09785,5.09827,5.09426,5.0956,204000000.0
2007-12-06 02:45:00,5.09549,5.09782,5.09345,5.09434,200000000.0
2007-12-06 03:00:00,5.09568,5.0963,5.09327,5.09394,215000000.0
2007-12-06 03:15:00,5.09496,5.09796,5.09309,5.09581,183000000.0
2007-12-06 03:30:00,5.09436,5.09744,5.09388,5.09685,210000000.0
2007-12-06 03:45:00,5.09596,5.09948,5.09565,5.09902,190000000.0
2007-12-06 04:00:00,5.09955,5.10661,5.09805,5.1057,213000000.0
2007-12-06 04:15:00,5.10609,5.11089,5.10588,5.10709,172000000.0
2007-12-06 04:30:00,5.10633,5.10792,5.10433,5.10466,184000000.0
2007-12-06 04:45:00,5.10454,5.10521,5.10101,5.10245,199000000.0
2007-12-06 05:00:00,5.10227,5.10387,5.10101,5.10371,193000000.0
2007-12-06 05:15:00,5.10254,5.10419,5.10007,5.10221,212000000.0
2007-12-06 05:30:00,5.1005,5.10301,5.09872,5.09989,215000000.0
2007-12-06 05:45:00,5.10055,5.10055,5.0965,5.0973,209000000.0
2007-12-06 06:00:00,5.09867,5.10023,5.09691,5.09856,231000000.0
2007-12-06 06:15:00,5.09905,5.10152,5.09753,5.09863,208000000.0
2007-12-06 06:30:00,5.09804,5.0989,5.09429,5.09516,201000000.0
2007-12-06 06:45:00,5.0942,5.09761,5.09406,5.09409,189000000.0
2007-12-06 07:00:00,5.09484,5.09883,5.09432,5.09846,199000000.0
2007-12-06 07:15:00,5.0982,5.1011,5.09735,5.09985,234000000.0
2007-12-06 07:30:00,5.0998,5.10148,5.09863,5.10087,179000000.0
2007-12-06 07:45:00,5.10044,5.1012,5.0984,5.09989,188000000.0
2007-12-06 08:00:00,5.09863,5.0995,5.09645,5.09842,196000000.0
2007-12-06 08:15:00,5.09856,5.10014,5.09648,5.09928,179000000.0
2007-12-06 08:30:00,5.09979,5.10318,5.09682,5.09974,176000000.0
2007-12-06 08:45:00,5.09866,5.10647,5.09863,5.10424,227000000.0
2007-12-06 09:00:00,5.1033,5.10594,5.10044,5.10384,195000000.0
2007-12-06 09:15:00,5.10532,5.10613,5.10182,5.10471,214000000.0
2007-12-06 09:30:00,5.10513,5.1107,5.10268,5.11039,228000000.0
2007-12-06 09:45:00,5.11016,5.1137,5.10686,5.10807,218000000.0
2007-12-06 10:00:00,5.10758,5.11766,5.10694,5.11415,195000000.0
2007-12-06 10:15:00,5.11392,5.11485,5.11156,5.11485,194000000.0
2007-12-06 10:30:00,5.1153,5.1153,5.10822,5.11038,191000000.0
2007-12-06 10:45:00,5.10884,5.11183,5.10799,5.11071,176000000.0
2007-12-06 11:00:00,5.11037,5.11226,5.10923,5.10951,199000000.0
2007-12-06 11:15:00,5.11022,5.11149,5.10757,5.10939,203000000.0
2007-12-06 11:30:00,5.10895,5.11552,5.10757,5.11428,198000000.0
2007-12-06 11:45:00,5.11544,5.11644,5.1119,5.11415,182000000.0
2007-12-06 12:00:00,5.1151,5.11601,5.11024,5.11024,187000000.0
2007-12-06 12:15:00,5.11184,5.11304,5.10935,5.11304,183000000.0
2007-12-06 12:30:00,5.11391,5.11414,5.11015,5.11194,195000000.0
2007-12-06 12:45:00,5.1106,5.11591,5.1106,5.11525,193000000.0
2007-12-06 13:00:00,5.11559,5.11941,5.11229,5.11812,237000000.0
2007-12-06 13:15:00,5.11829,5.11853,5.11551,5.11779,203000000.0
2007-12-06 13:30:00,5.11712,5.12382,5.11698,5.12046,175000000.0
2007-12-06 13:45:00,5.12101,5.12101,5.11749,5.1192,181000000.0
2007-12-06 14:00:00,5.11926,5.12703,5.11538,5.12048,188000000.0
2007-12-06 14:15:00,5.12125,5.12512,5.11712,5.12041,193000000.0
2007-12-06 14:30:00,5.121,5.1224,5.11846,5.12122,200000000.0
2007-12-06 14:45:00,5.12117,5.12307,5.11824,5.11954,187000000.0
2007-12-06 15:00:00,5.12085,5.12095,5.11616,5.11766,205000000.0
2007-12-06 15:15:00,5.11925,5.11948,5.11218,5.11277,198000000.0
2007-12-06 15:30:00,5.11288,5.11381,5.1085,5.11144,182000000.0
2007-12-06 15:45:00,5.11112,5.11112,5.0987,5.10017,230000000.0
2007-12-06 16:00:00,5.10027,5.10693,5.09906,5.10362,195000000.0
2007-12-06 16:15:00,5.10247,5.10457,5.09155,5.09155,182000000.0
2007-12-06 16:30:00,5.09168,5.09508,5.09015,5.0913,217000000.0
2007-12-06 16:45:00,5.09108,5.09601,5.08978,5.09493,177000000.0
2007-12-06 17:00:00,5.09575,5.0959,5.08924,5.0931,192000000.0
2007-12-06 17:15:00,5.09414,5.09519,5.09066,5.09411,188000000.0
2007-12-06 17:30:00,5.09499,5.09632,5.09142,5.09149,203000000.0
2007-12-06 17:45:00,5.0934,5.09582,5.09187,5.0957,212000000.0
2007-12-06 18:00:00,5.09563,5.09915,5.09424,5.09891,203000000.0
2007-12-06 18:15:00,5.0979,5.10099,5.09645,5.09901,191000000.0
2007-12-06 18:30:00,5.09937,5.101,5.0955,5.09615,208000000.0
2007-12-06 18:45:00,5.09564,5.09606,5.08476,5.08889,200000000.0
2007-12-06 19:00:00,5.08979,5.09226,5.08814,5.08851,214000000.0
2007-12-06 19:15:00,5.08898,5.09017,5.08649,5.09017,195000000.0
2007-12-06 19:30:00,5.08934,5.0906,5.08824,5.08935,199000000.0
2007-12-06 19:45:00,5.08986,5.09072,5.08432,5.08432,209000000.0
2007-12-06 20:00:00,5.08491,5.09021,5.08392,5.08945,198000000.0
2007-12-06 20:15:00,5.09049,5.09139,5.0872,5.09069,192000000.0
2007-12-06 20:30:00,5.08969,5.09312,5.08915,5.09149,218000000.0
2007-12-06 20:45:00,5.09068,5.09349,5.08959,5.09152,194000000.0
2007-12-06 21:00:00,5.09143,5.09186,5.08958,5.09022,200000000.0
2007-12-06 21:15:00,5.08978,5.09311,5.08871,5.09221,178000000.0
2007-12-06 21:30:00,5.09255,5.09458,5.08944,5.09103,212000000.0
2007-12-06 21:45:00,5.08952,5.09167,5.08847,5.09087,196000000.0
2007-12-06 22:00:00,5.09147,5.09275,5.08997,5.08998,210000000.0
2007-12-06 22:15:00,5.09168,5.0921,5.08977,5.09035,201000000.0
2007-12-06 22:30:00,5.08978,5.09395,5.08978,5.09376,179000000.0
2007-12-06 22:45:00,5.09345,5.09609,5.09111,5.09286,202000000.0
2007-12-06 23:00:00,5.0943,5.09437,5.0905,5.0913,194000000.0
2007-12-06 23:15:00,5.0919,5.0938,5.09017,5.09296,195000000.0
2007-12-06 23:30:00,5.09417,5.09417,5.09042,5.09172,214000000.0
2007-12-06 23:45:00,5.09077,5.0919,5.08859,5.08867,219000000.0
2007-12-07 00:00:00,5.08946,5.0938,5.08777,5.08883,195000000.0
2007-12-07 00:15:00,5.08968,5.08988,5.08732,5.08854,191000000.0
2007-12-07 00:30:00,5.08867,5.08999,5.0874,5.08795,205000000.0
2007-12-07 00:45:00,5.08822,5.08904,5.08639,5.08825,189000000.0
2007-12-07 01:00:00,5.08927,5.08931,5.08644,5.08732,188000000.0
2007-12-07 01:15:00,5.08825,5.08895,5.08606,5.08692,192000000.0
2007-12-07 01:30:00,5.08687,5.0877,5.08564,5.08703,211000000.0
2007-12-07 01:45:00,5.08648,5.08724,5.08034,5.08178,196000000.0
2007-12-07 02:00:00,5.08323,5.08803,5.08138,5.08759,216000000.0
2007-12-07 02:15:00,5.08769,5.09016,5.08684,5.08902,203000000.0
2007-12-07 02:30:00,5.08786,5.09043,5.0875,5.08755,204000000.0
2007-12-07 02:45:00,5.0892,5.0898,5.08649,5.08709,200000000.0
2007-12-07 03:00:00,5.0873,5.08858,5.08527,5.08655,215000000.0
2007-12-07 03:15:00,5.08688,5.08863,5.08586,5.08863,183000000.0
2007-12-07 03:30:00,5.08718,5.08903,5.08691,5.08796,210000000.0
2007-12-07 03:45:00,5.0878,5.08972,5.08651,5.08847,190000000.0
2007-12-07 04:00:00,5.08884,5.09035,5.08779,5.09022,213000000.0
2007-12-07 04:15:00,5.08897,5.09169,5.08852,5.09116,172000000.0
2007-12-07 04:30:00,5.09171,5.09276,5.09024,5.09124,184000000.0
2007-12-07 04:45:00,5.09197,5.09319,5.09103,5.09218,199000000.0
2007-12-07 05:00:00,5.09239,5.09259,5.08996,5.09145,193000000.0
2007-12-07 05:15:00,5.09067,5.09213,5.08946,5.09001,212000000.0
2007-12-07 05:30:00,5.08958,5.09207,5.08946,5.08987,215000000.0
2007-12-07 05:45:00,5.09092,5.09162,5.0881,5.09103,209000000.0
2007-12-07 06:00:00,5.0912,5.09447,5.08945,5.09307,231000000.0
2007-12-07 06:15:00,5.09276,5.09853,5.09086,5.09614,208000000.0
2007-12-07 06:30:00,5.09695,5.09854,5.09506,5.09767,201000000.0
2007-12-07 06:45:00,5.09792,5.09995,5.0964,5.09855,189000000.0
2007-12-07 07:00:00,5.09886,5.10124,5.09821,5.0994,199000000.0
2007-12-07 07:15:00,5.10058,5.10149,5.09833,5.1003,234000000.0
2007-12-07 07:30:00,5.1005,5.10106,5.09777,5.09818,179000000.0
2007-12-07 07:45:00,5.0982,5.09975,5.09639,5.09772,188000000.0
2007-12-07 08:00:00,5.0977,5.10093,5.097,5.09823,196000000.0
2007-12-07 08:15:00,5.09857,5.10013,5.09631,5.09905,179000000.0
2007-12-07 08:30:00,5.09911,5.10097,5.0959,5.0989,176000000.0
2007-12-07 08:45:00,5.09888,5.10021,5.09534,5.09534,227000000.0
2007-12-07 09:00:00,5.09669,5.09972,5.09481,5.09702,195000000.0
2007-12-07 09:15:00,5.09773,5.09972,5.09603,5.09929,214000000.0
2007-12-07 09:30:00,5.09921,5.10091,5.09608,5.099,228000000.0
2007-12-07 09:45:00,5.09827,5.09971,5.09618,5.09826,218000000.0
2007-12-07 10:00:00,5.09877,5.10187,5.09806,5.10048,195000000.0
2007-12-07 10:15:00,5.10188,5.10309,5.09914,5.10011,194000000.0
2007-12-07 10:30:00,5.10123,5.10123,5.09651,5.09729,191000000.0
2007-12-07 10:45:00,5.09685,5.0992,5.09446,5.09864,176000000.0
2007-12-07 11:00:00,5.09841,5.09858,5.09225,5.09388,199000000.0
2007-12-07 11:15:00,5.09571,5.09677,5.09332,5.09579,203000000.0
2007-12-07 11:30:00,5.09522,5.09647,5.09279,5.0962,198000000.0
2007-12-07 11:45:00,5.09621,5.09628,5.09212,5.09297,182000000.0
2007-12-07 12:00:00,5.09427,5.09477,5.09099,5.09248,187000000.0
2007-12-07 12:15:00,5.09324,5.09358,5.08829,5.09039,183000000.0
2007-12-07 12:30:00,5.08959,5.09133,5.08741,5.08889,195000000.0
2007-12-07 12:45:00,5.08741,5.09196,5.08741,5.08807,193000000.0
2007-12-07 13:00:00,5.09058,5.09137,5.08852,5.08988,237000000.0
2007-12-07 13:15:00,5.09059,5.09163,5.08813,5.09005,203000000.0
2007-12-07 13:30:00,5.08999,5.09013,5.08625,5.08702,175000000.0
2007-12-07 13:45:00,5.08617,5.08733,5.0842,5.08684,181000000.0
2007-12-07 14:00:00,5.08569,5.09019,5.08529,5.08915,188000000.0
2007-12-07 14:15:00,5.08743,5.09113,5.08743,5.09011,193000000.0
2007-12-07 14:30:00,5.09053,5.09226,5.08913,5.09021,200000000.0
2007-12-07 14:45:00,5.08991,5.09013,5.08689,5.08963,187000000.0
2007-12-07 15:00:00,5.08864,5.08954,5.0844,5.08666,205000000.0
2007-12-07 15:15:00,5.08688,5.09428,5.08481,5.08916,198000000.0
2007-12-07 15:30:00,5.09108,5.09804,5.07979,5.08071,182000000.0
2007-12-07 15:45:00,5.09038,5.09038,5.07969,5.08239,230000000.0
2007-12-07 16:00:00,5.08226,5.08861,5.08193,5.0875,195000000.0
2007-12-07 16:15:00,5.08738,5.09177,5.08663,5.0869,182000000.0
2007-12-07 16:30:00,5.08761,5.09012,5.08469,5.08798,217000000.0
2007-12-07 16:45:00,5.08633,5.08843,5.08206,5.08585,177000000.0
2007-12-07 17:00:00,5.08564,5.08812,5.08398,5.08615,192000000.0
2007-12-07 17:15:00,5.08604,5.08604,5.08006,5.0831,188000000.0
2007-12-07 17:30:00,5.08322,5.08652,5.08118,5.08533,203000000.0
2007-12-07 17:45:00,5.08463,5.08798,5.08278,5.08483,212000000.0
2007-12-07 18:00:00,5.08395,5.08858,5.08312,5.08389,203000000.0
2007-12-07 18:15:00,5.08528,5.08687,5.08363,5.08529,191000000.0
2007-12-07 18:30:00,5.08509,5.08701,5.08232,5.0843,208000000.0
2007-12-07 18:45:00,5.08498,5.08498,5.08051,5.08093,200000000.0
2007-12-07 19:00:00,5.08117,5.08368,5.08061,5.08359,214000000.0
2007-12-07 19:15:00,5.08378,5.08595,5.08227,5.08308,195000000.0
2007-12-07 19:30:00,5.08312,5.08448,5.08168,5.08323,199000000.0
2007-12-07 19:45:00,5.08342,5.08581,5.08133,5.08521,209000000.0
2007-12-07 20:00:00,5.08515,5.08664,5.08288,5.08427,198000000.0
2007-12-07 20:15:00,5.0837,5.08489,5.08244,5.08352,192000000.0
2007-12-07 20:30:00,5.08432,5.08494,5.08272,5.08272,218000000.0
2007-12-07 20:45:00,5.08344,5.08456,5.08256,5.08393,194000000.0
2007-12-07 21:00:00,5.0838,5.08432,5.08214,5.08328,200000000.0
2007-12-07 21:15:00,5.0838,5.08514,5.08293,5.08391,178000000.0
2007-12-07 21:30:00,5.08373,5.08547,5.0826,5.08334,212000000.0
2007-12-07 21:45:00,5.08277,5.08532,5.08241,5.08392,196000000.0
2007-12-07 22:00:00,5.0836,5.08563,5.08275,5.08275,210000000.0
2007-12-07 22:15:00,5.08436,5.08501,5.08238,5.08267,201000000.0
2007-12-07 22:30:00,5.08233,5.08492,5.08226,5.08417,179000000.0
2007-12-07 22:45:00,5.08412,5.08565,5.08342,5.08439,202000000.0
2007-12-07 23:00:00,5.08438,5.08501,5.08255,5.08318,194000000.0
2007-12-07 23:15:00,5.08338,5.08485,5.08263,5.08342,195000000.0
2007-12-07 23:30:00,5.08438,5.08438,5.08221,5.08349,214000000.0
2007-12-07 23:45:00,5.08342,5.08466,5.08191,5.08368,219000000.0
2007-12-10 02:00:00,5.08324,5.08505,5.08254,5.08388,216000000.0
2007-12-10 02:15:00,5.08431,5.08507,5.08275,5.08368,203000000.0
2007-12-10 02:30:00,5.08506,5.08549,5.08337,5.08549,204000000.0
2007-12-10 02:45:00,5.08533,5.08901,5.08443,5.08692,200000000.0
2007-12-10 03:00:00,5.0867,5.08906,5.08595,5.08746,215000000.0
2007-12-10 03:15:00,5.0877,5.08897,5.08685,5.08855,183000000.0
2007-12-10 03:30:00,5.08767,5.08923,5.08693,5.08701,210000000.0
2007-12-10 03:45:00,5.08822,5.08838,5.08605,5.08727,190000000.0
2007-12-10 04:00:00,5.0863,5.08889,5.08583,5.08679,213000000.0
2007-12-10 04:15:00,5.08707,5.08825,5.08592,5.08706,172000000.0
2007-12-10 04:30:00,5.08583,5.08897,5.08583,5.08784,184000000.0
2007-12-10 04:45:00,5.0876,5.08857,5.08637,5.08652,199000000.0
2007-12-10 05:00:00,5.08665,5.08841,5.08577,5.08729,193000000.0
2007-12-10 05:15:00,5.0874,5.08865,5.08568,5.08666,212000000.0
2007-12-10 05:30:00,5.08744,5.08835,5.08602,5.08744,215000000.0
2007-12-10 05:45:00,5.0868,5.08813,5.08579,5.08693,209000000.0
2007-12-10 06:00:00,5.08665,5.08848,5.08584,5.08767,231000000.0
2007-12-10 06:15:00,5.08729,5.08821,5.08536,5.08671,208000000.0
2007-12-10 06:30:00,5.08841,5.08861,5.08529,5.08743,201000000.0
2007-12-10 06:45:00,5.0873,5.08861,5.08649,5.08734,189000000.0
2007-12-10 07:00:00,5.08703,5.08852,5.08541,5.08745,199000000.0
2007-12-10 07:15:00,5.08818,5.08917,5.08511,5.08899,234000000.0
2007-12-10 07:30:00,5.08924,5.08946,5.087,5.0889,179000000.0
2007-12-10 07:45:00,5.08734,5.08957,5.08599,5.08737,188000000.0
2007-12-10 08:00:00,5.08769,5.08925,5.08559,5.08841,196000000.0
2007-12-10 08:15:00,5.0881,5.08904,5.0866,5.08774,179000000.0
2007-12-10 08:30:00,5.08841,5.0891,5.08598,5.08808,176000000.0
2007-12-10 08:45:00,5.08853,5.08928,5.08375,5.08498,227000000.0
2007-12-10 09:00:00,5.08368,5.08533,5.08284,5.08407,195000000.0
2007-12-10 09:15:00,5.08357,5.08726,5.08251,5.08574,214000000.0
2007-12-10 09:30:00,5.08511,5.08891,5.08417,5.08422,228000000.0
2007-12-10 09:45:00,5.08544,5.08767,5.08317,5.08497,218000000.0
2007-12-10 10:00:00,5.08391,5.08698,5.08225,5.0837,195000000.0
2007-12-10 10:15:00,5.08393,5.08546,5.08264,5.0852,194000000.0
2007-12-10 10:30:00,5.0852,5.08569,5.08252,5.08331,191000000.0
2007-12-10 10:45:00,5.0845,5.0861,5.08325,5.08522,176000000.0
2007-12-10 11:00:00,5.08403,5.08598,5.08304,5.08343,199000000.0
2007-12-10 11:15:00,5.08391,5.0845,5.08125,5.08361,203000000.0
2007-12-10 11:30:00,5.08349,5.08431,5.08154,5.08391,198000000.0
2007-12-10 11:45:00,5.08366,5.08433,5.07708,5.07754,182000000.0
2007-12-10 12:00:00,5.07688,5.07922,5.07506,5.07817,187000000.0
2007-12-10 12:15:00,5.07795,5.0819,5.07555,5.08093,183000000.0
2007-12-10 12:30:00,5.07995,5.08168,5.07615,5.0765,195000000.0
2007-12-10 12:45:00,5.07743,5.07878,5.07574,5.07631,193000000.0
2007-12-10 13:00:00,5.0775,5.0784,5.07484,5.07586,237000000.0
2007-12-10 13:15:00,5.0756,5.07703,5.07336,5.07476,203000000.0
2007-12-10 13:30:00,5.07562,5.07616,5.07209,5.07369,175000000.0
2007-12-10 13:45:00,5.07274,5.07463,5.07247,5.07391,181000000.0
2007-12-10 14:00:00,5.07512,5.07688,5.07338,5.0745,188000000.0
2007-12-10 14:15:00,5.07498,5.07533,5.066,5.06871,193000000.0
2007-12-10 14:30:00,5.06808,5.06899,5.065,5.06558,200000000.0
2007-12-10 14:45:00,5.06669,5.06761,5.06016,5.06172,187000000.0
2007-12-10 15:00:00,5.06266,5.06389,5.05868,5.06221,205000000.0
2007-12-10 15:15:00,5.06326,5.06516,5.06065,5.06211,198000000.0
2007-12-10 15:30:00,5.06126,5.0643,5.06122,5.06295,182000000.0
2007-12-10 15:45:00,5.06399,5.06399,5.06012,5.06074,230000000.0
2007-12-10 16:00:00,5.05999,5.06257,5.05897,5.06045,195000000.0
2007-12-10 16:15:00,5.06115,5.06194,5.05615,5.05924,182000000.0
2007-12-10 16:30:00,5.05962,5.06074,5.05674,5.05962,217000000.0
2007-12-10 16:45:00,5.0586,5.06139,5.05728,5.06043,177000000.0
2007-12-10 17:00:00,5.06016,5.06433,5.06012,5.06371,192000000.0
2007-12-10 17:15:00,5.06401,5.06679,5.0614,5.0661,188000000.0
2007-12-10 17:30:00,5.06522,5.06663,5.06406,5.06502,203000000.0
2007-12-10 17:45:00,5.06538,5.06672,5.06335,5.06463,212000000.0
2007-12-10 18:00:00,5.06383,5.06535,5.06029,5.06423,203000000.0
2007-12-10 18:15:00,5.06393,5.06653,5.06175,5.06247,191000000.0
2007-12-10 18:30:00,5.0628,5.06773,5.06245,5.06773,208000000.0
2007-12-10 18:45:00,5.06759,5.06759,5.06301,5.0643,200000000.0
2007-12-10 19:00:00,5.06442,5.06663,5.06377,5.06584,214000000.0
2007-12-10 19:15:00,5.06591,5.0681,5.06547,5.06616,195000000.0
2007-12-10 19:30:00,5.06622,5.06842,5.06383,5.06643,199000000.0
2007-12-10 19:45:00,5.06781,5.0684,5.06578,5.06802,209000000.0
2007-12-10 20:00:00,5.06737,5.06793,5.06522,5.06634,198000000.0
2007-12-10 20:15:00,5.06612,5.06712,5.06354,5.06435,192000000.0
2007-12-10 20:30:00,5.06343,5.06527,5.06316,5.06338,218000000.0
2007-12-10 20:45:00,5.0646,5.06577,5.0631,5.06549,194000000.0
2007-12-10 21:00:00,5.06606,5.06671,5.06463,5.0658,200000000.0
2007-12-10 21:15:00,5.06548,5.06615,5.0635,5.0635,178000000.0
2007-12-10 21:30:00,5.06519,5.06637,5.06278,5.06544,212000000.0
2007-12-10 21:45:00,5.06575,5.06618,5.06381,5.06513,196000000.0
2007-12-10 22:00:00,5.06413,5.06627,5.06346,5.06479,210000000.0
2007-12-10 22:15:00,5.06564,5.06649,5.06373,5.06411,201000000.0
2007-12-10 22:30:00,5.06535,5.06595,5.06378,5.0657,179000000.0
2007-12-10 22:45:00,5.06417,5.06674,5.06268,5.06382,202000000.0
2007-12-10 23:00:00,5.06394,5.06545,5.06264,5.06385,194000000.0
2007-12-10 23:15:00,5.06377,5.06531,5.06303,5.06392,195000000.0
2007-12-10 23:30:00,5.06356,5.06555,5.06325,5.06365,214000000.0
2007-12-10 23:45:00,5.06458,5.06581,5.06329,5.06581,219000000.0
2007-12-11 00:00:00,5.06481,5.06656,5.06354,5.06405,195000000.0
2007-12-11 00:15:00,5.06415,5.06523,5.06331,5.06395,191000000.0
2007-12-11 00:30:00,5.06402,5.06451,5.06192,5.06246,205000000.0
2007-12-11 00:45:00,5.06258,5.06294,5.06014,5.06175,189000000.0
2007-12-11 01:00:00,5.06062,5.06455,5.06062,5.06332,188000000.0
2007-12-11 01:15:00,5.06388,5.0649,5.06145,5.06417,192000000.0
2007-12-11 01:30:00,5.06478,5.06478,5.06223,5.06422,211000000.0
2007-12-11 01:45:00,5.06374,5.06752,5.06374,5.06562,196000000.0
2007-12-11 02:00:00,5.06573,5.06711,5.06447,5.0658,216000000.0
2007-12-11 02:15:00,5.06545,5.06725,5.06497,5.06571,203000000.0
2007-12-11 02:30:00,5.06662,5.06745,5.06521,5.06611,204000000.0
2007-12-11 02:45:00,5.06568,5.06701,5.06432,5.06641,200000000.0
2007-12-11 03:00:00,5.06495,5.06682,5.0632,5.06477,215000000.0
2007-12-11 03:15:00,5.06463,5.06597,5.06201,5.06251,183000000.0
2007-12-11 03:30:00,5.0629,5.06422,5.06149,5.06217,210000000.0
2007-12-11 03:45:00,5.06195,5.06396,5.0612,5.06203,190000000.0
2007-12-11 04:00:00,5.06264,5.06403,5.0614,5.06225,213000000.0
2007-12-11 04:15:00,5.06128,5.06278,5.06055,5.06067,172000000.0
2007-12-11 04:30:00,5.06096,5.06185,5.05851,5.05912,184000000.0
2007-12-11 04:45:00,5.05889,5.06215,5.05855,5.06215,199000000.0
2007-12-11 05:00:00,5.06109,5.06305,5.06072,5.06205,193000000.0
2007-12-11 05:15:00,5.06287,5.06346,5.06052,5.06088,212000000.0
2007-12-11 05:30:00,5.0616,5.06176,5.05944,5.06013,215000000.0
2007-12-11 05:45:00,5.06077,5.06159,5.05856,5.05912,209000000.0
2007-12-11 06:00:00,5.05997,5.06128,5.0586,5.05995,231000000.0
2007-12-11 06:15:00,5.06003,5.06103,5.05892,5.05894,208000000.0
2007-12-11 06:30:00,5.05919,5.06022,5.0581,5.05925,201000000.0
2007-12-11 06:45:00,5.05951,5.06005,5.05785,5.05922,189000000.0
2007-12-11 07:00:00,5.05935,5.06028,5.05857,5.05881,199000000.0
2007-12-11 07:15:00,5.05894,5.06068,5.05824,5.05925,234000000.0
2007-12-11 07:30:00,5.0611,5.06139,5.05907,5.06029,179000000.0
2007-12-11 07:45:00,5.05992,5.0617,5.05923,5.06126,188000000.0
2007-12-11 08:00:00,5.06127,5.06158,5.05905,5.06158,196000000.0
2007-12-11 08:15:00,5.06092,5.06117,5.05929,5.05953,179000000.0
2007-12-11 08:30:00,5.06007,5.06136,5.0589,5.06048,176000000.0
2007-12-11 08:45:00,5.06038,5.06157,5.05894,5.05985,227000000.0
2007-12-11 09:00:00,5.06066,5.06206,5.05454,5.05625,195000000.0
2007-12-11 09:15:00,5.05485,5.05608,5.05104,5.05344,214000000.0
2007-12-11 09:30:00,5.05286,5.05729,5.0513,5.05544,228000000.0
2007-12-11 09:45:00,5.05593,5.06241,5.05448,5.06116,218000000.0
2007-12-11 10:00:00,5.06212,5.06894,5.06083,5.06594,195000000.0
2007-12-11 10:15:00,5.0661,5.06691,5.06117,5.06187,194000000.0
2007-12-11 10:30:00,5.06307,5.06412,5.06046,5.06381,191000000.0
2007-12-11 10:45:00,5.06365,5.06723,5.06251,5.06494,176000000.0
2007-12-11 11:00:00,5.06582,5.06626,5.06031,5.06173,199000000.0
2007-12-11 11:15:00,5.06236,5.0651,5.0606,5.0641,203000000.0
2007-12-11 11:30:00,5.06275,5.06454,5.06077,5.06409,198000000.0
2007-12-11 11:45:00,5.06316,5.06536,5.06208,5.06485,182000000.0
2007-12-11 12:00:00,5.06598,5.07017,5.06427,5.06733,187000000.0
2007-12-11 12:15:00,5.0678,5.07356,5.06571,5.07185,183000000.0
2007-12-11 12:30:00,5.0709,5.0743,5.07077,5.07207,195000000.0
2007-12-11 12:45:00,5.07229,5.07374,5.07042,5.07192,193000000.0
2007-12-11 13:00:00,5.07325,5.07969,5.07108,5.07897,237000000.0
2007-12-11 13:15:00,5.07916,5.082,5.07723,5.07956,203000000.0
2007-12-11 13:30:00,5.07876,5.08093,5.07662,5.08093,175000000.0
2007-12-11 13:45:00,5.08108,5.08167,5.07794,5.07933,181000000.0
2007-12-11 14:00:00,5.0773,5.08305,5.07728,5.08151,188000000.0
2007-12-11 14:15:00,5.08184,5.08398,5.0791,5.08067,193000000.0
2007-12-11 14:30:00,5.08154,5.08295,5.07894,5.08078,200000000.0
2007-12-11 14:45:00,5.08028,5.0832,5.07775,5.08262,187000000.0
2007-12-11 15:00:00,5.08242,5.08251,5.07691,5.07926,205000000.0
2007-12-11 15:15:00,5.07941,5.07955,5.07382,5.07404,198000000.0
2007-12-11 15:30:00,5.07459,5.07537,5.07288,5.07424,182000000.0
2007-12-11 15:45:00,5.07447,5.07517,5.07219,5.07418,230000000.0
2007-12-11 16:00:00,5.07254,5.0751,5.07233,5.07368,195000000.0
2007-12-11 16:15:00,5.07454,5.07494,5.07051,5.07249,182000000.0
2007-12-11 16:30:00,5.07217,5.07224,5.0637,5.06565,217000000.0
2007-12-11 16:45:00,5.06577,5.06856,5.06525,5.06716,177000000.0
2007-12-11 17:00:00,5.06756,5.06767,5.06289,5.06434,192000000.0
2007-12-11 17:15:00,5.06619,5.06786,5.06427,5.06606,188000000.0
2007-12-11 17:30:00,5.06593,5.0694,5.06266,5.06728,203000000.0
2007-12-11 17:45:00,5.06759,5.07201,5.06723,5.07175,212000000.0
2007-12-11 18:00:00,5.07122,5.07216,5.06817,5.07051,203000000.0
2007-12-11 18:15:00,5.07116,5.07116,5.06665,5.06674,191000000.0
2007-12-11 18:30:00,5.0677,5.06934,5.06677,5.06809,208000000.0
2007-12-11 18:45:00,5.06804,5.07042,5.06711,5.06841,200000000.0
2007-12-11 19:00:00,5.06981,5.07263,5.06682,5.07069,214000000.0
2007-12-11 19:15:00,5.07035,5.07267,5.06875,5.07034,195000000.0
2007-12-11 19:30:00,5.07024,5.0705,5.06597,5.06821,199000000.0
2007-12-11 19:45:00,5.06797,5.07033,5.06652,5.06966,209000000.0
2007-12-11 20:00:00,5.0687,5.0706,5.06725,5.06778,198000000.0
2007-12-11 20:15:00,5.06888,5.07009,5.06643,5.0699,192000000.0
2007-12-11 20:30:00,5.07015,5.07015,5.06759,5.0687,218000000.0
2007-12-11 20:45:00,5.06856,5.06917,5.0657,5.06752,194000000.0
2007-12-11 21:00:00,5.06695,5.06811,5.06269,5.06269,200000000.0
2007-12-11 21:15:00,5.06267,5.07775,5.06037,5.07234,178000000.0
2007-12-11 21:30:00,5.07212,5.07955,5.06962,5.07207,212000000.0
2007-12-11 21:45:00,5.07172,5.08203,5.07165,5.07887,196000000.0
2007-12-11 22:00:00,5.07813,5.08256,5.07663,5.07842,210000000.0
2007-12-11 22:15:00,5.079,5.08044,5.07622,5.07739,201000000.0
2007-12-11 22:30:00,5.0767,5.08606,5.0767,5.08458,179000000.0
2007-12-11 22:45:00,5.08389,5.08694,5.08265,5.08488,202000000.0
2007-12-11 23:00:00,5.08523,5.08963,5.08447,5.08564,194000000.0
2007-12-11 23:15:00,5.08637,5.08733,5.08323,5.08359,195000000.0
2007-12-11 23:30:00,5.0843,5.08504,5.08218,5.08284,214000000.0
2007-12-11 23:45:00,5.08272,5.08556,5.08181,5.08416,219000000.0
2007-12-12 00:00:00,5.08428,5.08455,5.07968,5.08208,195000000.0
2007-12-12 00:15:00,5.08234,5.0836,5.08071,5.08201,191000000.0
2007-12-12 00:30:00,5.08073,5.08321,5.07995,5.08229,205000000.0
2007-12-12 00:45:00,5.08213,5.08443,5.08147,5.08335,189000000.0
2007-12-12 01:00:00,5.08304,5.08425,5.08116,5.08165,188000000.0
2007-12-12 01:15:00,5.0817,5.08386,5.08089,5.08185,192000000.0
2007-12-12 01:30:00,5.08202,5.08368,5.07997,5.08063,211000000.0
2007-12-12 01:45:00,5.0806,5.08237,5.07985,5.08151,196000000.0
2007-12-12 02:00:00,5.08217,5.08339,5.08016,5.08213,216000000.0
2007-12-12 02:15:00,5.08198,5.08403,5.07958,5.08127,203000000.0
2007-12-12 02:30:00,5.08193,5.08206,5.07979,5.08076,204000000.0
2007-12-12 02:45:00,5.08122,5.08186,5.07971,5.08058,200000000.0
2007-12-12 03:00:00,5.08128,5.08226,5.07942,5.08032,215000000.0
2007-12-12 03:15:00,5.08024,5.08212,5.07955,5.08065,183000000.0
2007-12-12 03:30:00,5.08115,5.08235,5.0798,5.08092,210000000.0
2007-12-12 03:45:00,5.0798,5.08182,5.07903,5.08047,190000000.0
2007-12-12 04:00:00,5.08054,5.0836,5.08014,5.08311,213000000.0
2007-12-12 04:15:00,5.08334,5.0863,5.08205,5.0842,172000000.0
2007-12-12 04:30:00,5.08483,5.08535,5.08307,5.08448,184000000.0
2007-12-12 04:45:00,5.08518,5.0853,5.08145,5.08187,199000000.0
2007-12-12 05:00:00,5.08152,5.08279,5.08045,5.08155,193000000.0
2007-12-12 05:15:00,5.08197,5.08345,5.08114,5.08195,212000000.0
2007-12-12 05:30:00,5.08279,5.08465,5.08156,5.08363,215000000.0
2007-12-12 05:45:00,5.08447,5.08543,5.08222,5.08463,209000000.0
2007-12-12 06:00:00,5.0857,5.0857,5.081,5.08266,231000000.0
2007-12-12 06:15:00,5.08204,5.08583,5.08184,5.08449,208000000.0
2007-12-12 06:30:00,5.08424,5.08611,5.08254,5.08371,201000000.0
2007-12-12 06:45:00,5.08321,5.08378,5.08125,5.08265,189000000.0
2007-12-12 07:00:00,5.08266,5.08365,5.08163,5.08261,199000000.0
2007-12-12 07:15:00,5.08367,5.0849,5.07999,5.08021,234000000.0
2007-12-12 07:30:00,5.08159,5.0819,5.0743,5.07775,179000000.0
2007-12-12 07:45:00,5.07625,5.07745,5.07353,5.07546,188000000.0
2007-12-12 08:00:00,5.07536,5.07838,5.07517,5.07636,196000000.0
2007-12-12 08:15:00,5.07687,5.07816,5.07427,5.07569,179000000.0
2007-12-12 08:30:00,5.07585,5.07632,5.06969,5.07167,176000000.0
2007-12-12 08:45:00,5.07126,5.0746,5.07026,5.0733,227000000.0
2007-12-12 09:00:00,5.0735,5.07406,5.06823,5.06964,195000000.0
2007-12-12 09:15:00,5.06889,5.07046,5.06073,5.0652,214000000.0
2007-12-12 09:30:00,5.06562,5.06562,5.05941,5.06311,228000000.0
2007-12-12 09:45:00,5.06383,5.06843,5.0619,5.0667,218000000.0
2007-12-12 10:00:00,5.06914,5.07687,5.06831,5.07465,195000000.0
2007-12-12 10:15:00,5.07364,5.07648,5.07031,5.07603,194000000.0
2007-12-12 10:30:00,5.07539,5.07864,5.07352,5.07513,191000000.0
2007-12-12 10:45:00,5.07512,5.07651,5.07343,5.07346,176000000.0
2007-12-12 11:00:00,5.07343,5.07785,5.07241,5.07752,199000000.0
2007-12-12 11:15:00,5.07758,5.07758,5.07419,5.07623,203000000.0
2007-12-12 11:30:00,5.07648,5.07738,5.07254,5.0726,198000000.0
2007-12-12 11:45:00,5.07402,5.07595,5.0724,5.07528,182000000.0
2007-12-12 12:00:00,5.07363,5.07546,5.06991,5.07273,187000000.0
2007-12-12 12:15:00,5.07311,5.07313,5.06928,5.07094,183000000.0
2007-12-12 12:30:00,5.07116,5.07116,5.06642,5.07081,195000000.0
2007-12-12 12:45:00,5.06985,5.07223,5.06857,5.0695,193000000.0
2007-12-12 13:00:00,5.06974,5.0727,5.06942,5.07244,237000000.0
2007-12-12 13:15:00,5.07167,5.07517,5.07167,5.0735,203000000.0
2007-12-12 13:30:00,5.07324,5.07534,5.0728,5.07412,175000000.0
2007-12-12 13:45:00,5.07404,5.07597,5.07321,5.07428,181000000.0
2007-12-12 14:00:00,5.07444,5.07477,5.07144,5.07381,188000000.0
2007-12-12 14:15:00,5.07442,5.07555,5.07148,5.07285,193000000.0
2007-12-12 14:30:00,5.07323,5.07516,5.0718,5.07418,200000000.0
2007-12-12 14:45:00,5.07413,5.07864,5.0727,5.07801,187000000.0
2007-12-12 15:00:00,5.07822,5.08204,5.0718,5.0772,205000000.0
2007-12-12 15:15:00,5.0781,5.08013,5.06853,5.07082,198000000.0
2007-12-12 15:30:00,5.07135,5.0729,5.06684,5.0726,182000000.0
2007-12-12 15:45:00,5.07285,5.07337,5.0651,5.06515,230000000.0
2007-12-12 16:00:00,5.06622,5.0703,5.05525,5.06293,195000000.0
2007-12-12 16:15:00,5.06085,5.07932,5.06025,5.07718,182000000.0
2007-12-12 16:30:00,5.07749,5.07913,5.06528,5.07339,217000000.0
2007-12-12 16:45:00,5.07182,5.07601,5.06437,5.07402,177000000.0
2007-12-12 17:00:00,5.07429,5.07659,5.06732,5.07384,192000000.0
2007-12-12 17:15:00,5.07378,5.0795,5.07317,5.07678,188000000.0
2007-12-12 17:30:00,5.07634,5.0782,5.07376,5.07665,203000000.0
2007-12-12 17:45:00,5.07601,5.07776,5.07387,5.07617,212000000.0
2007-12-12 18:00:00,5.07658,5.07757,5.07201,5.07631,203000000.0
2007-12-12 18:15:00,5.07641,5.07738,5.07241,5.07314,191000000.0
2007-12-12 18:30:00,5.07631,5.07631,5.07234,5.0746,208000000.0
2007-12-12 18:45:00,5.07359,5.07727,5.06898,5.07574,200000000.0
2007-12-12 19:00:00,5.0751,5.07643,5.06642,5.06945,214000000.0
2007-12-12 19:15:00,5.06733,5.06939,5.06274,5.06861,195000000.0
2007-12-12 19:30:00,5.06803,5.07401,5.06657,5.07333,199000000.0
2007-12-12 19:45:00,5.07339,5.07571,5.07158,5.07495,209000000.0
2007-12-12 20:00:00,5.07443,5.07487,5.06824,5.06994,198000000.0
2007-12-12 20:15:00,5.06992,5.07159,5.06542,5.06663,192000000.0
2007-12-12 20:30:00,5.06726,5.06851,5.06332,5.06706,218000000.0
2007-12-12 20:45:00,5.06681,5.06731,5.06497,5.06573,194000000.0
2007-12-12 21:00:00,5.06564,5.06615,5.062,5.06296,200000000.0
2007-12-12 21:15:00,5.06298,5.06415,5.06019,5.06358,178000000.0
2007-12-12 21:30:00,5.06328,5.06711,5.06328,5.06418,212000000.0
2007-12-12 21:45:00,5.06602,5.06647,5.06174,5.06287,196000000.0
2007-12-12 22:00:00,5.06282,5.06642,5.0619,5.06441,210000000.0
2007-12-12 22:15:00,5.06567,5.06797,5.06439,5.06605,201000000.0
2007-12-12 22:30:00,5.06518,5.06829,5.0645,5.0677,179000000.0
2007-12-12 22:45:00,5.06608,5.0685,5.0647,5.06638,202000000.0
2007-12-12 23:00:00,5.06689,5.06819,5.0656,5.06706,194000000.0
2007-12-12 23:15:00,5.06611,5.06811,5.06611,5.06658,195000000.0
2007-12-12 23:30:00,5.06777,5.06777,5.06512,5.06544,214000000.0
2007-12-12 23:45:00,5.06616,5.06881,5.06523,5.06761,219000000.0
2007-12-13 00:00:00,5.06682,5.06763,5.06511,5.06678,195000000.0
2007-12-13 00:15:00,5.06631,5.06728,5.06536,5.06559,191000000.0
2007-12-13 00:30:00,5.06605,5.06753,5.06539,5.06608,205000000.0
2007-12-13 00:45:00,5.06637,5.06639,5.06329,5.064,189000000.0
2007-12-13 01:00:00,5.06483,5.06598,5.06314,5.06598,188000000.0
2007-12-13 01:15:00,5.06546,5.0675,5.06411,5.06583,192000000.0
2007-12-13 01:30:00,5.06603,5.06603,5.06348,5.06464,211000000.0
2007-12-13 01:45:00,5.06597,5.06647,5.06342,5.06434,196000000.0
2007-12-13 02:00:00,5.06435,5.06724,5.06084,5.06171,216000000.0
2007-12-13 02:15:00,5.06259,5.0637,5.06064,5.06308,203000000.0
2007-12-13 02:30:00,5.06275,5.06307,5.06116,5.06156,204000000.0
2007-12-13 02:45:00,5.06145,5.0626,5.06029,5.06029,200000000.0
2007-12-13 03:00:00,5.06148,5.06252,5.06025,5.06163,215000000.0
2007-12-13 03:15:00,5.06038,5.06393,5.06014,5.06352,183000000.0
2007-12-13 03:30:00,5.06268,5.06359,5.06143,5.06284,210000000.0
2007-12-13 03:45:00,5.06217,5.06418,5.06115,5.06274,190000000.0
2007-12-13 04:00:00,5.06225,5.06364,5.06009,5.06077,213000000.0
2007-12-13 04:15:00,5.06087,5.0626,5.05986,5.06165,172000000.0
2007-12-13 04:30:00,5.06212,5.06254,5.05988,5.06125,184000000.0
2007-12-13 04:45:00,5.06238,5.06314,5.06005,5.06219,199000000.0
2007-12-13 05:00:00,5.06221,5.06318,5.05991,5.06178,193000000.0
2007-12-13 05:15:00,5.06056,5.06204,5.05853,5.05978,212000000.0
2007-12-13 05:30:00,5.05932,5.06126,5.0591,5.05953,215000000.0
2007-12-13 05:45:00,5.0596,5.06118,5.05908,5.05988,209000000.0
2007-12-13 06:00:00,5.05989,5.06127,5.0594,5.06016,231000000.0
2007-12-13 06:15:00,5.06067,5.06123,5.05898,5.05947,208000000.0
2007-12-13 06:30:00,5.05956,5.06148,5.05942,5.06048,201000000.0
2007-12-13 06:45:00,5.06094,5.06143,5.05937,5.06052,189000000.0
2007-12-13 07:00:00,5.06047,5.06152,5.05951,5.06034,199000000.0
2007-12-13 07:15:00,5.06086,5.06291,5.06033,5.0615,234000000.0
2007-12-13 07:30:00,5.06182,5.06328,5.06081,5.06246,179000000.0
2007-12-13 07:45:00,5.06195,5.0632,5.06036,5.06159,188000000.0
2007-12-13 08:00:00,5.06294,5.06342,5.06073,5.06244,196000000.0
2007-12-13 08:15:00,5.06312,5.06639,5.06229,5.06492,179000000.0
2007-12-13 08:30:00,5.06468,5.07153,5.06326,5.06575,176000000.0
2007-12-13 08:45:00,5.06462,5.06568,5.06152,5.06446,227000000.0
2007-12-13 09:00:00,5.06455,5.06677,5.05892,5.06128,195000000.0
2007-12-13 09:15:00,5.06141,5.06266,5.05979,5.06148,214000000.0
2007-12-13 09:30:00,5.06191,5.06246,5.0567,5.0588,228000000.0
2007-12-13 09:45:00,5.05982,5.06119,5.05584,5.05884,218000000.0
2007-12-13 10:00:00,5.0587,5.07016,5.0587,5.06644,195000000.0
2007-12-13 10:15:00,5.06425,5.07147,5.06373,5.06683,194000000.0
2007-12-13 10:30:00,5.06862,5.06939,5.06587,5.06707,191000000.0
2007-12-13 10:45:00,5.06785,5.06973,5.06403,5.06803,176000000.0
2007-12-13 11:00:00,5.06684,5.07007,5.06504,5.06809,199000000.0
2007-12-13 11:15:00,5.06889,5.07001,5.06735,5.06832,203000000.0
2007-12-13 11:30:00,5.06912,5.0736,5.06737,5.07296,198000000.0
2007-12-13 11:45:00,5.07334,5.07334,5.06809,5.07025,182000000.0
2007-12-13 12:00:00,5.0699,5.07136,5.06699,5.06785,187000000.0
2007-12-13 12:15:00,5.06863,5.07017,5.06685,5.06991,183000000.0
2007-12-13 12:30:00,5.06981,5.07302,5.0691,5.07079,195000000.0
2007-12-13 12:45:00,5.07188,5.07489,5.07055,5.07301,193000000.0
2007-12-13 13:00:00,5.07429,5.07585,5.07152,5.07288,237000000.0
2007-12-13 13:15:00,5.07229,5.07478,5.07019,5.07395,203000000.0
2007-12-13 13:30:00,5.07492,5.07504,5.06953,5.07013,175000000.0
2007-12-13 13:45:00,5.07109,5.07411,5.07008,5.07135,181000000.0
2007-12-13 14:00:00,5.07156,5.07678,5.07156,5.07538,188000000.0
2007-12-13 14:15:00,5.07584,5.07814,5.0739,5.07678,193000000.0
2007-12-13 14:30:00,5.07768,5.07906,5.07486,5.07659,200000000.0
2007-12-13 14:45:00,5.07501,5.07645,5.07223,5.0758,187000000.0
2007-12-13 15:00:00,5.07535,5.07651,5.0725,5.07539,205000000.0
2007-12-13 15:15:00,5.07577,5.07642,5.07318,5.07402,198000000.0
2007-12-13 15:30:00,5.07713,5.08196,5.07588,5.07891,182000000.0
2007-12-13 15:45:00,5.08045,5.08138,5.07528,5.07761,230000000.0
2007-12-13 16:00:00,5.0753,5.08146,5.07482,5.07977,195000000.0
2007-12-13 16:15:00,5.08128,5.08163,5.0761,5.07891,182000000.0
2007-12-13 16:30:00,5.08023,5.08413,5.0785,5.08282,217000000.0
2007-12-13 16:45:00,5.08278,5.08686,5.08161,5.08605,177000000.0
2007-12-13 17:00:00,5.08522,5.08671,5.08132,5.08239,192000000.0
2007-12-13 17:15:00,5.08327,5.09773,5.08126,5.09742,188000000.0
2007-12-13 17:30:00,5.09907,5.10792,5.08512,5.106,203000000.0
2007-12-13 17:45:00,5.10418,5.11137,5.10021,5.10331,212000000.0
2007-12-13 18:00:00,5.10526,5.10794,5.10219,5.1063,203000000.0
2007-12-13 18:15:00,5.10753,5.11008,5.1028,5.10566,191000000.0
2007-12-13 18:30:00,5.1067,5.10942,5.10432,5.10605,208000000.0
2007-12-13 18:45:00,5.10679,5.10991,5.10534,5.10845,200000000.0
2007-12-13 19:00:00,5.10846,5.11009,5.10721,5.10915,214000000.0
2007-12-13 19:15:00,5.10832,5.10869,5.10286,5.10609,195000000.0
2007-12-13 19:30:00,5.10597,5.10597,5.10171,5.10265,199000000.0
2007-12-13 19:45:00,5.10223,5.1025,5.09955,5.10034,209000000.0
2007-12-13 20:00:00,5.09961,5.10319,5.09918,5.10103,198000000.0
2007-12-13 20:15:00,5.10257,5.1051,5.10062,5.1033,192000000.0
2007-12-13 20:30:00,5.1036,5.10526,5.10031,5.10371,218000000.0
2007-12-13 20:45:00,5.10385,5.10578,5.10007,5.10161,194000000.0
2007-12-13 21:00:00,5.10126,5.10191,5.09796,5.09823,200000000.0
2007-12-13 21:15:00,5.09855,5.101,5.0975,5.09878,178000000.0
2007-12-13 21:30:00,5.09886,5.10005,5.09731,5.09803,212000000.0
2007-12-13 21:45:00,5.09855,5.09887,5.09418,5.097,196000000.0
2007-12-13 22:00:00,5.09709,5.09827,5.09543,5.09741,210000000.0
2007-12-13 22:15:00,5.09754,5.09802,5.09457,5.09606,201000000.0
2007-12-13 22:30:00,5.09567,5.09658,5.09393,5.09658,179000000.0
2007-12-13 22:45:00,5.09514,5.09773,5.09503,5.09556,202000000.0
2007-12-13 23:00:00,5.09543,5.09693,5.09362,5.09437,194000000.0
2007-12-13 23:15:00,5.09456,5.09595,5.09263,5.09367,195000000.0
2007-12-13 23:30:00,5.09321,5.09664,5.09224,5.09626,214000000.0
2007-12-13 23:45:00,5.0954,5.09582,5.09126,5.09282,219000000.0
2007-12-14 00:00:00,5.09288,5.09338,5.09062,5.09166,195000000.0
2007-12-14 00:15:00,5.09151,5.0957,5.09062,5.09435,191000000.0
2007-12-14 00:30:00,5.09465,5.09811,5.09445,5.0972,205000000.0
2007-12-14 00:45:00,5.09677,5.09952,5.09587,5.09753,189000000.0
2007-12-14 01:00:00,5.09736,5.09777,5.09427,5.09502,188000000.0
2007-12-14 01:15:00,5.09521,5.09538,5.09215,5.09313,192000000.0
2007-12-14 01:30:00,5.09279,5.09416,5.09063,5.09275,211000000.0
2007-12-14 01:45:00,5.09247,5.09883,5.0919,5.09459,196000000.0
2007-12-14 02:00:00,5.09499,5.09847,5.09451,5.09727,216000000.0
2007-12-14 02:15:00,5.09676,5.09802,5.09558,5.09613,203000000.0
2007-12-14 02:30:00,5.09691,5.09871,5.09468,5.09779,204000000.0
2007-12-14 02:45:00,5.09809,5.09921,5.09644,5.09802,200000000.0
2007-12-14 03:00:00,5.0983,5.10021,5.09584,5.09945,215000000.0
2007-12-14 03:15:00,5.09886,5.10056,5.09808,5.09909,183000000.0
2007-12-14 03:30:00,5.09911,5.10038,5.09732,5.09831,210000000.0
2007-12-14 03:45:00,5.09733,5.09831,5.09436,5.09611,190000000.0
2007-12-14 04:00:00,5.09553,5.09697,5.09484,5.09594,213000000.0
2007-12-14 04:15:00,5.09494,5.09704,5.09494,5.09666,172000000.0
2007-12-14 04:30:00,5.09641,5.09713,5.09397,5.0942,184000000.0
2007-12-14 04:45:00,5.09479,5.09599,5.0926,5.09398,199000000.0
2007-12-14 05:00:00,5.09466,5.09657,5.09367,5.09459,193000000.0
2007-12-14 05:15:00,5.09439,5.09547,5.09205,5.09405,212000000.0
2007-12-14 05:30:00,5.09315,5.09568,5.09296,5.09364,215000000.0
2007-12-14 05:45:00,5.09479,5.09694,5.09293,5.09694,209000000.0
2007-12-14 06:00:00,5.0965,5.09795,5.09433,5.09486,231000000.0
2007-12-14 06:15:00,5.09435,5.09601,5.0934,5.09375,208000000.0
2007-12-14 06:30:00,5.09262,5.09651,5.09256,5.09596,201000000.0
2007-12-14 06:45:00,5.09669,5.097,5.09447,5.09606,189000000.0
2007-12-14 07:00:00,5.09579,5.09774,5.09456,5.09709,199000000.0
2007-12-14 07:15:00,5.09698,5.09737,5.09324,5.09449,234000000.0
2007-12-14 07:30:00,5.09484,5.09666,5.09304,5.09504,179000000.0
2007-12-14 07:45:00,5.09588,5.09638,5.08951,5.08951,188000000.0
2007-12-14 08:00:00,5.09032,5.0924,5.08776,5.09163,196000000.0
2007-12-14 08:15:00,5.09104,5.09286,5.08778,5.0902,179000000.0
2007-12-14 08:30:00,5.0894,5.09167,5.08542,5.08724,176000000.0
2007-12-14 08:45:00,5.08832,5.08899,5.08477,5.08894,227000000.0
2007-12-14 09:00:00,5.08825,5.09159,5.08545,5.09055,195000000.0
2007-12-14 09:15:00,5.09166,5.09549,5.08916,5.09496,214000000.0
2007-12-14 09:30:00,5.09431,5.09449,5.09042,5.09283,228000000.0
2007-12-14 09:45:00,5.09293,5.09716,5.09237,5.09589,218000000.0
2007-12-14 10:00:00,5.09578,5.10089,5.09387,5.10072,195000000.0
2007-12-14 10:15:00,5.10111,5.10364,5.09869,5.1022,194000000.0
2007-12-14 10:30:00,5.10354,5.10568,5.10098,5.10373,191000000.0
2007-12-14 10:45:00,5.10293,5.10431,5.10121,5.10189,176000000.0
2007-12-14 11:00:00,5.10283,5.11414,5.10165,5.11414,199000000.0
2007-12-14 11:15:00,5.1141,5.11517,5.10953,5.11181,203000000.0
2007-12-14 11:30:00,5.11195,5.11797,5.10994,5.11728,198000000.0
2007-12-14 11:45:00,5.11754,5.12444,5.1174,5.12444,182000000.0
2007-12-14 12:00:00,5.12386,5.12782,5.12197,5.12319,187000000.0
2007-12-14 12:15:00,5.1235,5.12419,5.11997,5.12288,183000000.0
2007-12-14 12:30:00,5.12272,5.12467,5.11975,5.12386,195000000.0
2007-12-14 12:45:00,5.12341,5.12446,5.12008,5.12033,193000000.0
2007-12-14 13:00:00,5.12086,5.1257,5.11986,5.12479,237000000.0
2007-12-14 13:15:00,5.12445,5.14418,5.12445,5.14294,203000000.0
2007-12-14 13:30:00,5.14166,5.14385,5.13873,5.14093,175000000.0
2007-12-14 13:45:00,5.14215,5.14707,5.13964,5.14103,181000000.0
2007-12-14 14:00:00,5.14143,5.14297,5.13581,5.13763,188000000.0
2007-12-14 14:15:00,5.138,5.14066,5.13652,5.13921,193000000.0
2007-12-14 14:30:00,5.13887,5.14302,5.13623,5.14132,200000000.0
2007-12-14 14:45:00,5.14314,5.14474,5.13795,5.14214,187000000.0
2007-12-14 15:00:00,5.14112,5.14294,5.13588,5.13728,205000000.0
2007-12-14 15:15:00,5.13657,5.13796,5.1304,5.13488,198000000.0
2007-12-14 15:30:00,5.13749,5.14969,5.13585,5.14181,182000000.0
2007-12-14 15:45:00,5.14106,5.14491,5.13837,5.1418,230000000.0
2007-12-14 16:00:00,5.14376,5.14395,5.13712,5.1421,195000000.0
2007-12-14 16:15:00,5.13975,5.14869,5.13919,5.14639,182000000.0
2007-12-14 16:30:00,5.1461,5.15438,5.1449,5.15364,217000000.0
2007-12-14 16:45:00,5.15422,5.15767,5.14756,5.1498,177000000.0
2007-12-14 17:00:00,5.15144,5.15698,5.14926,5.15682,192000000.0
2007-12-14 17:15:00,5.15782,5.16574,5.15713,5.16037,188000000.0
2007-12-14 17:30:00,5.15986,5.16288,5.15774,5.16106,203000000.0
2007-12-14 17:45:00,5.16204,5.16544,5.16153,5.16325,212000000.0
2007-12-14 18:00:00,5.16277,5.16418,5.15877,5.16026,203000000.0
2007-12-14 18:15:00,5.16033,5.16163,5.15367,5.15538,191000000.0
2007-12-14 18:30:00,5.15498,5.16446,5.15452,5.16359,208000000.0
2007-12-14 18:45:00,5.16406,5.16847,5.16292,5.16476,200000000.0
2007-12-14 19:00:00,5.16508,5.16542,5.16116,5.16388,214000000.0
2007-12-14 19:15:00,5.16326,5.16479,5.15775,5.15834,195000000.0
2007-12-14 19:30:00,5.15803,5.16194,5.15736,5.15912,199000000.0
2007-12-14 19:45:00,5.15933,5.16062,5.15622,5.15622,209000000.0
2007-12-14 20:00:00,5.15801,5.16004,5.15615,5.15782,198000000.0
2007-12-14 20:15:00,5.15686,5.1615,5.15646,5.16044,192000000.0
2007-12-14 20:30:00,5.16058,5.1669,5.15972,5.1651,218000000.0
2007-12-14 20:45:00,5.16597,5.16688,5.16274,5.16528,194000000.0
2007-12-14 21:00:00,5.16576,5.17132,5.16558,5.17025,200000000.0
2007-12-14 21:15:00,5.16983,5.17146,5.16824,5.16919,178000000.0
2007-12-14 21:30:00,5.16897,5.17099,5.16452,5.16676,212000000.0
2007-12-14 21:45:00,5.16497,5.16801,5.16373,5.16784,196000000.0
2007-12-14 22:00:00,5.16693,5.16941,5.16557,5.16736,210000000.0
2007-12-14 22:15:00,5.16764,5.16938,5.1662,5.16684,201000000.0
2007-12-14 22:30:00,5.1672,5.16894,5.16682,5.16807,179000000.0
2007-12-14 22:45:00,5.16761,5.16853,5.16581,5.16678,202000000.0
2007-12-14 23:00:00,5.16727,5.16987,5.16643,5.16793,194000000.0
2007-12-14 23:15:00,5.16866,5.16955,5.16306,5.16498,195000000.0
2007-12-14 23:30:00,5.16628,5.16657,5.1639,5.16464,214000000.0
2007-12-14 23:45:00,5.16547,5.16598,5.16314,5.16511,219000000.0
2007-12-17 02:00:00,5.16824,5.16934,5.16574,5.16724,216000000.0
2007-12-17 02:15:00,5.16729,5.1691,5.16575,5.16689,203000000.0
2007-12-17 02:30:00,5.16611,5.16672,5.16349,5.16555,204000000.0
2007-12-17 02:45:00,5.16646,5.16646,5.16208,5.16407,200000000.0
2007-12-17 03:00:00,5.16392,5.16568,5.16155,5.16164,215000000.0
2007-12-17 03:15:00,5.16103,5.16385,5.16098,5.16281,183000000.0
2007-12-17 03:30:00,5.16341,5.16487,5.1617,5.16249,210000000.0
2007-12-17 03:45:00,5.16226,5.16383,5.16138,5.16235,190000000.0
2007-12-17 04:00:00,5.16265,5.16387,5.16089,5.16281,213000000.0
2007-12-17 04:15:00,5.16294,5.16457,5.16224,5.1635,172000000.0
2007-12-17 04:30:00,5.16359,5.16553,5.16013,5.16116,184000000.0
2007-12-17 04:45:00,5.15977,5.16162,5.15873,5.16002,199000000.0
2007-12-17 05:00:00,5.16086,5.16086,5.15667,5.15752,193000000.0
2007-12-17 05:15:00,5.15759,5.15982,5.15683,5.15868,212000000.0
2007-12-17 05:30:00,5.15846,5.16111,5.15838,5.16028,215000000.0
2007-12-17 05:45:00,5.15973,5.1607,5.15815,5.15926,209000000.0
2007-12-17 06:00:00,5.15947,5.16036,5.15715,5.15944,231000000.0
2007-12-17 06:15:00,5.15934,5.16044,5.15799,5.15813,208000000.0
2007-12-17 06:30:00,5.15953,5.15997,5.15718,5.15747,201000000.0
2007-12-17 06:45:00,5.15896,5.16171,5.15767,5.15967,189000000.0
2007-12-17 07:00:00,5.15904,5.16049,5.15819,5.15946,199000000.0
2007-12-17 07:15:00,5.16001,5.16097,5.15834,5.15999,234000000.0
2007-12-17 07:30:00,5.15964,5.16295,5.15891,5.16119,179000000.0
2007-12-17 07:45:00,5.16227,5.1625,5.15961,5.16119,188000000.0
2007-12-17 08:00:00,5.16183,5.16314,5.16036,5.16185,196000000.0
2007-12-17 08:15:00,5.16195,5.16502,5.16116,5.16287,179000000.0
2007-12-17 08:30:00,5.16255,5.16361,5.1538,5.16003,176000000.0
2007-12-17 08:45:00,5.16052,5.16618,5.15195,5.16556,227000000.0
2007-12-17 09:00:00,5.16532,5.16716,5.16214,5.1628,195000000.0
2007-12-17 09:15:00,5.16364,5.16367,5.15631,5.15886,214000000.0
2007-12-17 09:30:00,5.15907,5.16714,5.15827,5.16218,228000000.0
2007-12-17 09:45:00,5.16213,5.17048,5.16213,5.1686,218000000.0
2007-12-17 10:00:00,5.17,5.185,5.16879,5.18213,195000000.0
2007-12-17 10:15:00,5.18249,5.18879,5.17901,5.1881,194000000.0
2007-12-17 10:30:00,5.18709,5.18709,5.17786,5.17786,191000000.0
2007-12-17 10:45:00,5.17859,5.18236,5.17556,5.17784,176000000.0
2007-12-17 11:00:00,5.17894,5.18758,5.17686,5.1861,199000000.0
2007-12-17 11:15:00,5.18461,5.18614,5.18146,5.18279,203000000.0
2007-12-17 11:30:00,5.18275,5.19012,5.18264,5.18931,198000000.0
2007-12-17 11:45:00,5.18992,5.19473,5.18808,5.19473,182000000.0
2007-12-17 12:00:00,5.1938,5.19971,5.19312,5.19921,187000000.0
2007-12-17 12:15:00,5.19933,5.19997,5.19576,5.19832,183000000.0
2007-12-17 12:30:00,5.19875,5.20119,5.19516,5.19516,195000000.0
2007-12-17 12:45:00,5.1964,5.19645,5.19113,5.19564,193000000.0
2007-12-17 13:00:00,5.19321,5.19576,5.19036,5.1916,237000000.0
2007-12-17 13:15:00,5.19047,5.19317,5.1896,5.19205,203000000.0
2007-12-17 13:30:00,5.19141,5.19228,5.1845,5.18829,175000000.0
2007-12-17 13:45:00,5.18848,5.18967,5.1835,5.18434,181000000.0
2007-12-17 14:00:00,5.18455,5.18473,5.17563,5.17866,188000000.0
2007-12-17 14:15:00,5.17983,5.18411,5.17704,5.18234,193000000.0
2007-12-17 14:30:00,5.18419,5.18659,5.18319,5.18583,200000000.0
2007-12-17 14:45:00,5.18603,5.18621,5.1799,5.18067,187000000.0
2007-12-17 15:00:00,5.18,5.18302,5.17612,5.17915,205000000.0
2007-12-17 15:15:00,5.17957,5.18348,5.17729,5.18308,198000000.0
2007-12-17 15:30:00,5.18255,5.18346,5.17818,5.18029,182000000.0
2007-12-17 15:45:00,5.18046,5.1811,5.1761,5.17864,230000000.0
2007-12-17 16:00:00,5.17976,5.18338,5.17504,5.17596,195000000.0
2007-12-17 16:15:00,5.17697,5.18203,5.17546,5.18094,182000000.0
2007-12-17 16:30:00,5.18065,5.18726,5.17985,5.1868,217000000.0
2007-12-17 16:45:00,5.18591,5.18801,5.18392,5.18665,177000000.0
2007-12-17 17:00:00,5.18867,5.18867,5.18176,5.18351,192000000.0
2007-12-17 17:15:00,5.18254,5.18396,5.17983,5.18285,188000000.0
2007-12-17 17:30:00,5.18335,5.18452,5.17755,5.1821,203000000.0
2007-12-17 17:45:00,5.18326,5.18592,5.18269,5.18462,212000000.0
2007-12-17 18:00:00,5.18411,5.18566,5.18305,5.18407,203000000.0
2007-12-17 18:15:00,5.18461,5.18754,5.18346,5.18738,191000000.0
2007-12-17 18:30:00,5.18681,5.18928,5.18534,5.18688,208000000.0
2007-12-17 18:45:00,5.18586,5.18828,5.18386,5.1878,200000000.0
2007-12-17 19:00:00,5.18736,5.19261,5.18609,5.1897,214000000.0
2007-12-17 19:15:00,5.19093,5.19116,5.1881,5.18838,195000000.0
2007-12-17 19:30:00,5.18888,5.18888,5.18432,5.18764,199000000.0
2007-12-17 19:45:00,5.18758,5.18813,5.18132,5.18211,209000000.0
2007-12-17 20:00:00,5.18178,5.18411,5.17998,5.18364,198000000.0
2007-12-17 20:15:00,5.18307,5.18427,5.18038,5.18164,192000000.0
2007-12-17 20:30:00,5.18152,5.18487,5.18076,5.18312,218000000.0
2007-12-17 20:45:00,5.18312,5.18479,5.18079,5.1812,194000000.0
2007-12-17 21:00:00,5.18195,5.18266,5.17782,5.18018,200000000.0
2007-12-17 21:15:00,5.17923,5.18067,5.17506,5.17544,178000000.0
2007-12-17 21:30:00,5.17553,5.17735,5.17433,5.17523,212000000.0
2007-12-17 21:45:00,5.17615,5.17883,5.17532,5.1783,196000000.0
2007-12-17 22:00:00,5.17722,5.17856,5.17615,5.17625,210000000.0
2007-12-17 22:15:00,5.1775,5.1793,5.17564,5.17801,201000000.0
2007-12-17 22:30:00,5.17935,5.18139,5.17774,5.17937,179000000.0
2007-12-17 22:45:00,5.1788,5.18034,5.17701,5.17777,202000000.0
2007-12-17 23:00:00,5.17971,5.17976,5.17437,5.17549,194000000.0
2007-12-17 23:15:00,5.17486,5.17697,5.1741,5.1748,195000000.0
2007-12-17 23:30:00,5.17491,5.17666,5.17418,5.17539,214000000.0
2007-12-17 23:45:00,5.17512,5.17593,5.17414,5.17485,219000000.0
2007-12-18 00:00:00,5.17463,5.17627,5.17425,5.17546,195000000.0
2007-12-18 00:15:00,5.17558,5.17611,5.16879,5.17071,191000000.0
2007-12-18 00:30:00,5.17202,5.17372,5.1703,5.17249,205000000.0
2007-12-18 00:45:00,5.17244,5.17357,5.16952,5.17045,189000000.0
2007-12-18 01:00:00,5.1703,5.17312,5.17013,5.172,188000000.0
2007-12-18 01:15:00,5.17179,5.17585,5.17085,5.17571,192000000.0
2007-12-18 01:30:00,5.17444,5.17582,5.17162,5.17177,211000000.0
2007-12-18 01:45:00,5.17267,5.17304,5.17002,5.17026,196000000.0
2007-12-18 02:00:00,5.17129,5.17523,5.17056,5.17407,216000000.0
2007-12-18 02:15:00,5.17441,5.17798,5.17364,5.17643,203000000.0
2007-12-18 02:30:00,5.17596,5.17703,5.17204,5.17427,204000000.0
2007-12-18 02:45:00,5.17464,5.17506,5.17195,5.17344,200000000.0
2007-12-18 03:00:00,5.17457,5.17608,5.17333,5.17391,215000000.0
2007-12-18 03:15:00,5.17354,5.18132,5.17354,5.17916,183000000.0
2007-12-18 03:30:00,5.17887,5.17933,5.17583,5.17715,210000000.0
2007-12-18 03:45:00,5.17741,5.17948,5.17677,5.17863,190000000.0
2007-12-18 04:00:00,5.1782,5.17927,5.17688,5.17717,213000000.0
2007-12-18 04:15:00,5.17722,5.17878,5.17502,5.17594,172000000.0
2007-12-18 04:30:00,5.17513,5.17874,5.17505,5.1777,184000000.0
2007-12-18 04:45:00,5.17765,5.17917,5.17656,5.17773,199000000.0
2007-12-18 05:00:00,5.17785,5.17865,5.17275,5.1732,193000000.0
2007-12-18 05:15:00,5.17309,5.17589,5.17239,5.17239,212000000.0
2007-12-18 05:30:00,5.17295,5.17356,5.16958,5.17266,215000000.0
2007-12-18 05:45:00,5.17335,5.17486,5.17054,5.17412,209000000.0
2007-12-18 06:00:00,5.17457,5.17613,5.17153,5.17422,231000000.0
2007-12-18 06:15:00,5.1741,5.17738,5.17265,5.17569,208000000.0
2007-12-18 06:30:00,5.17577,5.17727,5.17439,5.17565,201000000.0
2007-12-18 06:45:00,5.17479,5.17894,5.17384,5.17548,189000000.0
2007-12-18 07:00:00,5.1754,5.17748,5.1747,5.1759,199000000.0
2007-12-18 07:15:00,5.17601,5.17776,5.17498,5.17567,234000000.0
2007-12-18 07:30:00,5.17551,5.17712,5.17451,5.17475,179000000.0
2007-12-18 07:45:00,5.17637,5.17682,5.17129,5.17419,188000000.0
2007-12-18 08:00:00,5.17372,5.17745,5.17298,5.17309,196000000.0
2007-12-18 08:15:00,5.17354,5.17598,5.17164,5.17429,179000000.0
2007-12-18 08:30:00,5.17399,5.17545,5.16918,5.16985,176000000.0
2007-12-18 08:45:00,5.17042,5.17269,5.16928,5.17077,227000000.0
2007-12-18 09:00:00,5.17117,5.18014,5.16997,5.17701,195000000.0
2007-12-18 09:15:00,5.17779,5.18231,5.17686,5.18178,214000000.0
2007-12-18 09:30:00,5.1816,5.1816,5.17857,5.17928,228000000.0
2007-12-18 09:45:00,5.17824,5.17898,5.17129,5.17129,218000000.0
2007-12-18 10:00:00,5.17287,5.18536,5.17242,5.1826,195000000.0
2007-12-18 10:15:00,5.18112,5.18507,5.17977,5.18246,194000000.0
2007-12-18 10:30:00,5.18316,5.1877,5.18044,5.18188,191000000.0
2007-12-18 10:45:00,5.18379,5.18589,5.17969,5.18169,176000000.0
2007-12-18 11:00:00,5.1798,5.1826,5.17941,5.18175,199000000.0
2007-12-18 11:15:00,5.18254,5.18254,5.17546,5.17765,203000000.0
2007-12-18 11:30:00,5.17817,5.18114,5.17688,5.17867,198000000.0
2007-12-18 11:45:00,5.17727,5.18106,5.17513,5.18042,182000000.0
2007-12-18 12:00:00,5.18001,5.18244,5.1775,5.17827,187000000.0
2007-12-18 12:15:00,5.17881,5.18168,5.17709,5.18089,183000000.0
2007-12-18 12:30:00,5.18129,5.18353,5.17764,5.17847,195000000.0
2007-12-18 12:45:00,5.17877,5.17984,5.17551,5.17551,193000000.0
2007-12-18 13:00:00,5.17579,5.17699,5.16983,5.17341,237000000.0
2007-12-18 13:15:00,5.17366,5.17425,5.17103,5.17318,203000000.0
2007-12-18 13:30:00,5.17309,5.1752,5.16987,5.17304,175000000.0
2007-12-18 13:45:00,5.17246,5.17778,5.17125,5.17778,181000000.0
2007-12-18 14:00:00,5.17795,5.17823,5.17378,5.17535,188000000.0
2007-12-18 14:15:00,5.17456,5.17695,5.17273,5.17638,193000000.0
2007-12-18 14:30:00,5.17573,5.17737,5.17276,5.17459,200000000.0
2007-12-18 14:45:00,5.17465,5.17559,5.17049,5.17356,187000000.0
2007-12-18 15:00:00,5.17354,5.17404,5.16662,5.17071,205000000.0
2007-12-18 15:15:00,5.16981,5.17504,5.16927,5.17347,198000000.0
2007-12-18 15:30:00,5.17331,5.17459,5.16845,5.16974,182000000.0
2007-12-18 15:45:00,5.17145,5.17205,5.16891,5.17115,230000000.0
2007-12-18 16:00:00,5.17066,5.17088,5.16753,5.16808,195000000.0
2007-12-18 16:15:00,5.16776,5.16839,5.16248,5.16248,182000000.0
2007-12-18 16:30:00,5.16382,5.16961,5.16211,5.16919,217000000.0
2007-12-18 16:45:00,5.16827,5.16925,5.16611,5.1671,177000000.0
2007-12-18 17:00:00,5.16828,5.17423,5.16601,5.17386,192000000.0
2007-12-18 17:15:00,5.1738,5.17837,5.17138,5.17787,188000000.0
2007-12-18 17:30:00,5.17726,5.18018,5.17492,5.17841,203000000.0
2007-12-18 17:45:00,5.17747,5.17894,5.17265,5.17408,212000000.0
2007-12-18 18:00:00,5.17532,5.17773,5.17302,5.17651,203000000.0
2007-12-18 18:15:00,5.17537,5.17728,5.17394,5.17549,191000000.0
2007-12-18 18:30:00,5.17695,5.17832,5.17394,5.17644,208000000.0
2007-12-18 18:45:00,5.17665,5.17966,5.17517,5.17877,200000000.0
2007-12-18 19:00:00,5.17844,5.17921,5.17534,5.17644,214000000.0
2007-12-18 19:15:00,5.17725,5.17807,5.17506,5.17625,195000000.0
2007-12-18 19:30:00,5.17667,5.17667,5.17184,5.17383,199000000.0
2007-12-18 19:45:00,5.17314,5.17381,5.1711,5.17179,209000000.0
2007-12-18 20:00:00,5.17312,5.17481,5.17117,5.17352,198000000.0
2007-12-18 20:15:00,5.17341,5.17762,5.17321,5.1748,192000000.0
2007-12-18 20:30:00,5.17507,5.17507,5.17173,5.17406,218000000.0
2007-12-18 20:45:00,5.1733,5.17554,5.17281,5.17551,194000000.0
2007-12-18 21:00:00,5.17459,5.17565,5.17157,5.17256,200000000.0
2007-12-18 21:15:00,5.17227,5.17373,5.17091,5.17259,178000000.0
2007-12-18 21:30:00,5.1726,5.17417,5.1709,5.17337,212000000.0
2007-12-18 21:45:00,5.17385,5.17459,5.17125,5.17339,196000000.0
2007-12-18 22:00:00,5.17299,5.17456,5.17204,5.17406,210000000.0
2007-12-18 22:15:00,5.17316,5.17494,5.17145,5.17242,201000000.0
2007-12-18 22:30:00,5.17287,5.1752,5.172,5.17367,179000000.0
2007-12-18 22:45:00,5.17321,5.17558,5.17243,5.17303,202000000.0
2007-12-18 23:00:00,5.17447,5.17475,5.17212,5.17276,194000000.0
2007-12-18 23:15:00,5.17339,5.17455,5.16957,5.17069,195000000.0
2007-12-18 23:30:00,5.17033,5.17143,5.16741,5.16945,214000000.0
2007-12-18 23:45:00,5.16874,5.17111,5.16787,5.17052,219000000.0
2007-12-19 00:00:00,5.16958,5.17304,5.16922,5.17234,195000000.0
2007-12-19 00:15:00,5.17305,5.17388,5.17119,5.17283,191000000.0
2007-12-19 00:30:00,5.17306,5.17343,5.17081,5.17265,205000000.0
2007-12-19 00:45:00,5.17254,5.17321,5.17111,5.17151,189000000.0
2007-12-19 01:00:00,5.17174,5.17336,5.17118,5.17202,188000000.0
2007-12-19 01:15:00,5.17228,5.17435,5.17202,5.17314,192000000.0
2007-12-19 01:30:00,5.17299,5.1735,5.17058,5.17142,211000000.0
2007-12-19 01:45:00,5.17116,5.17156,5.16739,5.16918,196000000.0
2007-12-19 02:00:00,5.16839,5.16958,5.16734,5.16826,216000000.0
2007-12-19 02:15:00,5.16908,5.17089,5.16669,5.16968,203000000.0
2007-12-19 02:30:00,5.17005,5.17205,5.1698,5.17098,204000000.0
2007-12-19 02:45:00,5.17149,5.17249,5.16952,5.17008,200000000.0
2007-12-19 03:00:00,5.17012,5.17323,5.16909,5.17204,215000000.0
2007-12-19 03:15:00,5.17185,5.17232,5.17023,5.17149,183000000.0
2007-12-19 03:30:00,5.17156,5.17254,5.17015,5.17138,210000000.0
2007-12-19 03:45:00,5.17113,5.1726,5.17041,5.17041,190000000.0
2007-12-19 04:00:00,5.17109,5.17216,5.16967,5.17117,213000000.0
2007-12-19 04:15:00,5.17058,5.17235,5.17044,5.17218,172000000.0
2007-12-19 04:30:00,5.17143,5.17215,5.16742,5.16855,184000000.0
2007-12-19 04:45:00,5.16936,5.17007,5.16754,5.16868,199000000.0
2007-12-19 05:00:00,5.16885,5.17034,5.16752,5.16766,193000000.0
2007-12-19 05:15:00,5.16838,5.16974,5.16699,5.16798,212000000.0
2007-12-19 05:30:00,5.16881,5.17049,5.16675,5.16675,215000000.0
2007-12-19 05:45:00,5.16863,5.1702,5.16731,5.16966,209000000.0
2007-12-19 06:00:00,5.16945,5.17064,5.16835,5.16874,231000000.0
2007-12-19 06:15:00,5.17006,5.17065,5.16836,5.16894,208000000.0
2007-12-19 06:30:00,5.16938,5.16948,5.16726,5.16809,201000000.0
2007-12-19 06:45:00,5.16821,5.1696,5.16716,5.16801,189000000.0
2007-12-19 07:00:00,5.16774,5.16982,5.16745,5.16765,199000000.0
2007-12-19 07:15:00,5.16825,5.17001,5.16805,5.16886,234000000.0
2007-12-19 07:30:00,5.16969,5.171,5.16847,5.16936,179000000.0
2007-12-19 07:45:00,5.17024,5.17043,5.16809,5.16914,188000000.0
2007-12-19 08:00:00,5.16875,5.17003,5.16771,5.16938,196000000.0
2007-12-19 08:15:00,5.16846,5.17127,5.16697,5.16836,179000000.0
2007-12-19 08:30:00,5.16871,5.17046,5.1664,5.16887,176000000.0
2007-12-19 08:45:00,5.16921,5.17765,5.16862,5.17614,227000000.0
2007-12-19 09:00:00,5.17675,5.17931,5.17516,5.17905,195000000.0
2007-12-19 09:15:00,5.17944,5.18099,5.17752,5.17962,214000000.0
2007-12-19 09:30:00,5.1792,5.18221,5.17613,5.1804,228000000.0
2007-12-19 09:45:00,5.17993,5.18128,5.17825,5.17945,218000000.0
2007-12-19 10:00:00,5.18031,5.18094,5.17613,5.17918,195000000.0
2007-12-19 10:15:00,5.17879,5.18015,5.17576,5.17675,194000000.0
2007-12-19 10:30:00,5.17707,5.1801,5.17489,5.17889,191000000.0
2007-12-19 10:45:00,5.17963,5.18179,5.17757,5.18132,176000000.0
2007-12-19 11:00:00,5.18056,5.18477,5.17974,5.18139,199000000.0
2007-12-19 11:15:00,5.18039,5.18255,5.17373,5.17738,203000000.0
2007-12-19 11:30:00,5.17846,5.18035,5.17317,5.17675,198000000.0
2007-12-19 11:45:00,5.17857,5.17866,5.17332,5.1757,182000000.0
2007-12-19 12:00:00,5.17714,5.18149,5.1748,5.17911,187000000.0
2007-12-19 12:15:00,5.17859,5.1813,5.17676,5.17874,183000000.0
2007-12-19 12:30:00,5.17738,5.17913,5.17565,5.17565,195000000.0
2007-12-19 12:45:00,5.17661,5.17856,5.17522,5.17629,193000000.0
2007-12-19 13:00:00,5.17744,5.17748,5.17278,5.17486,237000000.0
2007-12-19 13:15:00,5.17367,5.17659,5.17309,5.1763,203000000.0
2007-12-19 13:30:00,5.17519,5.17622,5.17221,5.1727,175000000.0
2007-12-19 13:45:00,5.17397,5.17916,5.17256,5.17916,181000000.0
2007-12-19 14:00:00,5.17946,5.18069,5.17728,5.17959,188000000.0
2007-12-19 14:15:00,5.18,5.18104,5.1762,5.17637,193000000.0
2007-12-19 14:30:00,5.17613,5.18027,5.17423,5.17753,200000000.0
2007-12-19 14:45:00,5.17867,5.18114,5.17728,5.18114,187000000.0
2007-12-19 15:00:00,5.18127,5.18155,5.17893,5.18125,205000000.0
2007-12-19 15:15:00,5.1811,5.18315,5.17841,5.17853,198000000.0
2007-12-19 15:30:00,5.17942,5.18007,5.17586,5.17726,182000000.0
2007-12-19 15:45:00,5.17722,5.17984,5.17576,5.1769,230000000.0
2007-12-19 16:00:00,5.17775,5.17914,5.17609,5.17757,195000000.0
2007-12-19 16:15:00,5.17698,5.17935,5.17408,5.17482,182000000.0
2007-12-19 16:30:00,5.17592,5.1801,5.17383,5.17908,217000000.0
2007-12-19 16:45:00,5.17861,5.17961,5.17577,5.17729,177000000.0
2007-12-19 17:00:00,5.17638,5.17939,5.17599,5.1769,192000000.0
2007-12-19 17:15:00,5.17738,5.18039,5.1759,5.17895,188000000.0
2007-12-19 17:30:00,5.17961,5.1821,5.1775,5.18081,203000000.0
2007-12-19 17:45:00,5.17988,5.18214,5.17704,5.18085,212000000.0
2007-12-19 18:00:00,5.17907,5.1831,5.17827,5.17948,203000000.0
2007-12-19 18:15:00,5.18002,5.18525,5.17912,5.18165,191000000.0
2007-12-19 18:30:00,5.18317,5.20138,5.18317,5.19642,208000000.0
2007-12-19 18:45:00,5.19809,5.19963,5.1948,5.19629,200000000.0
2007-12-19 19:00:00,5.19684,5.19713,5.19136,5.19228,214000000.0
2007-12-19 19:15:00,5.19277,5.19525,5.19025,5.19205,195000000.0
2007-12-19 19:30:00,5.19224,5.19303,5.18878,5.18999,199000000.0
2007-12-19 19:45:00,5.18919,5.19139,5.18845,5.1898,209000000.0
2007-12-19 20:00:00,5.19027,5.19213,5.18933,5.19213,198000000.0
2007-12-19 20:15:00,5.19155,5.19247,5.18912,5.19145,192000000.0
2007-12-19 20:30:00,5.19044,5.19183,5.1864,5.18731,218000000.0
2007-12-19 20:45:00,5.18691,5.18906,5.1861,5.18792,194000000.0
2007-12-19 21:00:00,5.18826,5.18832,5.18394,5.18515,200000000.0
2007-12-19 21:15:00,5.18486,5.18527,5.18031,5.18073,178000000.0
2007-12-19 21:30:00,5.18201,5.18402,5.18019,5.18203,212000000.0
2007-12-19 21:45:00,5.18319,5.18361,5.1799,5.18322,196000000.0
2007-12-19 22:00:00,5.18107,5.18267,5.17846,5.1807,210000000.0
2007-12-19 22:15:00,5.17897,5.18114,5.17801,5.18084,201000000.0
2007-12-19 22:30:00,5.18103,5.1835,5.18007,5.1835,179000000.0
2007-12-19 22:45:00,5.18084,5.18491,5.18073,5.18368,202000000.0
2007-12-19 23:00:00,5.18425,5.18486,5.1822,5.18256,194000000.0
2007-12-19 23:15:00,5.18479,5.18479,5.18191,5.18255,195000000.0
2007-12-19 23:30:00,5.18282,5.18656,5.18253,5.18538,214000000.0
2007-12-19 23:45:00,5.18573,5.18616,5.18042,5.18126,219000000.0
2007-12-20 00:00:00,5.1795,5.18188,5.17513,5.18054,195000000.0
2007-12-20 00:15:00,5.18021,5.18324,5.17902,5.18238,191000000.0
2007-12-20 00:30:00,5.1813,5.18411,5.18074,5.18326,205000000.0
2007-12-20 00:45:00,5.18382,5.18557,5.18281,5.18427,189000000.0
2007-12-20 01:00:00,5.18471,5.18527,5.1813,5.1819,188000000.0
2007-12-20 01:15:00,5.18207,5.18318,5.18006,5.18164,192000000.0
2007-12-20 01:30:00,5.18126,5.18128,5.17928,5.17957,211000000.0
2007-12-20 01:45:00,5.17955,5.18151,5.1794,5.18028,196000000.0
2007-12-20 02:00:00,5.18124,5.18152,5.17891,5.17996,216000000.0
2007-12-20 02:15:00,5.18013,5.18053,5.17729,5.17953,203000000.0
2007-12-20 02:30:00,5.18032,5.18133,5.17916,5.17939,204000000.0
2007-12-20 02:45:00,5.18005,5.1814,5.17896,5.18114,200000000.0
2007-12-20 03:00:00,5.18045,5.1828,5.1798,5.18122,215000000.0
2007-12-20 03:15:00,5.18106,5.18262,5.18085,5.18208,183000000.0
2007-12-20 03:30:00,5.18103,5.18242,5.1795,5.18194,210000000.0
2007-12-20 03:45:00,5.1817,5.18329,5.18054,5.18127,190000000.0
2007-12-20 04:00:00,5.18172,5.18241,5.17947,5.1813,213000000.0
2007-12-20 04:15:00,5.18136,5.1827,5.18033,5.18102,172000000.0
2007-12-20 04:30:00,5.18076,5.18222,5.18029,5.18085,184000000.0
2007-12-20 04:45:00,5.18146,5.18336,5.18031,5.1814,199000000.0
2007-12-20 05:00:00,5.18205,5.18351,5.18035,5.182,193000000.0
2007-12-20 05:15:00,5.18153,5.18326,5.18069,5.18137,212000000.0
2007-12-20 05:30:00,5.18131,5.18283,5.18064,5.18085,215000000.0
2007-12-20 05:45:00,5.18171,5.18199,5.17919,5.17975,209000000.0
2007-12-20 06:00:00,5.18008,5.18369,5.17979,5.18369,231000000.0
2007-12-20 06:15:00,5.18225,5.18386,5.18201,5.18222,208000000.0
2007-12-20 06:30:00,5.18276,5.18383,5.18166,5.18258,201000000.0
2007-12-20 06:45:00,5.18256,5.18491,5.18175,5.18386,189000000.0
2007-12-20 07:00:00,5.18385,5.18478,5.18313,5.18322,199000000.0
2007-12-20 07:15:00,5.18376,5.18654,5.18303,5.18574,234000000.0
2007-12-20 07:30:00,5.18542,5.18686,5.18392,5.18444,179000000.0
2007-12-20 07:45:00,5.18522,5.18676,5.1835,5.18511,188000000.0
2007-12-20 08:00:00,5.18579,5.18683,5.18409,5.18679,196000000.0
2007-12-20 08:15:00,5.18529,5.18685,5.18469,5.18616,179000000.0
2007-12-20 08:30:00,5.18606,5.18694,5.17985,5.18516,176000000.0
2007-12-20 08:45:00,5.18624,5.19035,5.18464,5.18775,227000000.0
2007-12-20 09:00:00,5.18768,5.18787,5.18448,5.18552,195000000.0
2007-12-20 09:15:00,5.1863,5.18687,5.18383,5.18582,214000000.0
2007-12-20 09:30:00,5.18616,5.18752,5.184,5.18667,228000000.0
2007-12-20 09:45:00,5.18554,5.187,5.18414,5.1858,218000000.0
2007-12-20 10:00:00,5.18708,5.19419,5.18497,5.19256,195000000.0
2007-12-20 10:15:00,5.19188,5.19724,5.19147,5.19626,194000000.0
2007-12-20 10:30:00,5.19604,5.19765,5.1935,5.19355,191000000.0
2007-12-20 10:45:00,5.19386,5.19881,5.19199,5.19364,176000000.0
2007-12-20 11:00:00,5.19525,5.19613,5.19342,5.19355,199000000.0
2007-12-20 11:15:00,5.1942,5.19714,5.19318,5.19429,203000000.0
2007-12-20 11:30:00,5.19389,5.19583,5.19188,5.19521,198000000.0
2007-12-20 11:45:00,5.19368,5.19528,5.19085,5.19085,182000000.0
2007-12-20 12:00:00,5.19103,5.19164,5.18682,5.18968,187000000.0
2007-12-20 12:15:00,5.18994,5.19666,5.18914,5.19587,183000000.0
2007-12-20 12:30:00,5.19623,5.19628,5.19314,5.19403,195000000.0
2007-12-20 12:45:00,5.19509,5.2014,5.19379,5.20069,193000000.0
2007-12-20 13:00:00,5.20114,5.20744,5.19978,5.20607,237000000.0
2007-12-20 13:15:00,5.20614,5.20664,5.20084,5.20549,203000000.0
2007-12-20 13:30:00,5.20484,5.20509,5.20103,5.20439,175000000.0
2007-12-20 13:45:00,5.20451,5.20629,5.20175,5.20629,181000000.0
2007-12-20 14:00:00,5.20591,5.20591,5.20186,5.20453,188000000.0
2007-12-20 14:15:00,5.20297,5.20548,5.2022,5.20548,193000000.0
2007-12-20 14:30:00,5.20429,5.20832,5.19829,5.1995,200000000.0
2007-12-20 14:45:00,5.1996,5.20056,5.19699,5.19933,187000000.0
2007-12-20 15:00:00,5.19754,5.19889,5.18945,5.19419,205000000.0
2007-12-20 15:15:00,5.19406,5.19513,5.19167,5.19167,198000000.0
2007-12-20 15:30:00,5.19205,5.19537,5.18721,5.18904,182000000.0
2007-12-20 15:45:00,5.18982,5.19531,5.18783,5.19386,230000000.0
2007-12-20 16:00:00,5.19393,5.19634,5.19244,5.19497,195000000.0
2007-12-20 16:15:00,5.19461,5.20081,5.19335,5.19878,182000000.0
2007-12-20 16:30:00,5.19886,5.20013,5.19524,5.1958,217000000.0
2007-12-20 16:45:00,5.19576,5.1983,5.19364,5.19628,177000000.0
2007-12-20 17:00:00,5.19533,5.2048,5.19511,5.20385,192000000.0
2007-12-20 17:15:00,5.20334,5.20623,5.19975,5.20305,188000000.0
2007-12-20 17:30:00,5.2017,5.20225,5.19353,5.19586,203000000.0
2007-12-20 17:45:00,5.1962,5.19885,5.19359,5.19637,212000000.0
2007-12-20 18:00:00,5.19507,5.19969,5.19447,5.1972,203000000.0
2007-12-20 18:15:00,5.19667,5.19815,5.19493,5.19744,191000000.0
2007-12-20 18:30:00,5.19748,5.19887,5.19618,5.19755,208000000.0
2007-12-20 18:45:00,5.19932,5.19932,5.19552,5.1973,200000000.0
2007-12-20 19:00:00,5.19704,5.19704,5.18922,5.19462,214000000.0
2007-12-20 19:15:00,5.19495,5.19546,5.1911,5.19426,195000000.0
2007-12-20 19:30:00,5.19364,5.19519,5.19209,5.19363,199000000.0
2007-12-20 19:45:00,5.19258,5.19586,5.19241,5.19428,209000000.0
2007-12-20 20:00:00,5.19538,5.19538,5.19292,5.19304,198000000.0
2007-12-20 20:15:00,5.1943,5.19615,5.1926,5.19487,192000000.0
2007-12-20 20:30:00,5.19554,5.19659,5.19407,5.19497,218000000.0
2007-12-20 20:45:00,5.19413,5.19577,5.19298,5.19435,194000000.0
2007-12-20 21:00:00,5.194,5.1952,5.19238,5.19348,200000000.0
2007-12-20 21:15:00,5.1936,5.19539,5.19256,5.19509,178000000.0
2007-12-20 21:30:00,5.19402,5.1954,5.19161,5.19352,212000000.0
2007-12-20 21:45:00,5.19277,5.20444,5.19168,5.20292,196000000.0
2007-12-20 22:00:00,5.20366,5.20461,5.20131,5.20354,210000000.0
2007-12-20 22:15:00,5.20363,5.20382,5.20051,5.20227,201000000.0
2007-12-20 22:30:00,5.20195,5.20394,5.20151,5.20282,179000000.0
2007-12-20 22:45:00,5.20228,5.20422,5.20194,5.20354,202000000.0
2007-12-20 23:00:00,5.20431,5.20497,5.20211,5.20389,194000000.0
2007-12-20 23:15:00,5.20464,5.20543,5.20267,5.20316,195000000.0
2007-12-20 23:30:00,5.20357,5.20476,5.20239,5.20325,214000000.0
2007-12-20 23:45:00,5.2037,5.20411,5.19478,5.20091,219000000.0
2007-12-21 00:00:00,5.19932,5.20442,5.1945,5.20293,195000000.0
2007-12-21 00:15:00,5.20314,5.20543,5.20239,5.20284,191000000.0
2007-12-21 00:30:00,5.20305,5.2058,5.20232,5.20263,205000000.0
2007-12-21 00:45:00,5.20218,5.20491,5.20207,5.2039,189000000.0
2007-12-21 01:00:00,5.20392,5.20506,5.2022,5.20311,188000000.0
2007-12-21 01:15:00,5.20335,5.20364,5.1985,5.19933,192000000.0
2007-12-21 01:30:00,5.19849,5.19973,5.19762,5.19806,211000000.0
2007-12-21 01:45:00,5.19754,5.20145,5.19754,5.19962,196000000.0
2007-12-21 02:00:00,5.20014,5.2008,5.19752,5.19829,216000000.0
2007-12-21 02:15:00,5.19772,5.20114,5.19772,5.20015,203000000.0
2007-12-21 02:30:00,5.20075,5.20176,5.19917,5.20015,204000000.0
2007-12-21 02:45:00,5.19968,5.20105,5.19637,5.19637,200000000.0
2007-12-21 03:00:00,5.19707,5.19792,5.19437,5.19663,215000000.0
2007-12-21 03:15:00,5.19681,5.19946,5.19629,5.19849,183000000.0
2007-12-21 03:30:00,5.198,5.19809,5.19464,5.19539,210000000.0
2007-12-21 03:45:00,5.1957,5.19715,5.19482,5.19502,190000000.0
2007-12-21 04:00:00,5.19517,5.19582,5.19235,5.19318,213000000.0
2007-12-21 04:15:00,5.19315,5.19348,5.1895,5.19057,172000000.0
2007-12-21 04:30:00,5.19242,5.19372,5.19095,5.19232,184000000.0
2007-12-21 04:45:00,5.1927,5.19349,5.19025,5.19025,199000000.0
2007-12-21 05:00:00,5.19158,5.19345,5.19007,5.19327,193000000.0
2007-12-21 05:15:00,5.19287,5.1929,5.18959,5.19011,212000000.0
2007-12-21 05:30:00,5.19053,5.19336,5.18814,5.19238,215000000.0
2007-12-21 05:45:00,5.1923,5.19281,5.19003,5.19138,209000000.0
2007-12-21 06:00:00,5.19145,5.19252,5.18915,5.1904,231000000.0
2007-12-21 06:15:00,5.18961,5.19369,5.18823,5.19112,208000000.0
2007-12-21 06:30:00,5.19234,5.19271,5.19069,5.19143,201000000.0
2007-12-21 06:45:00,5.1914,5.19235,5.19013,5.19094,189000000.0
2007-12-21 07:00:00,5.19111,5.19164,5.18895,5.18965,199000000.0
2007-12-21 07:15:00,5.18977,5.19267,5.1892,5.19165,234000000.0
2007-12-21 07:30:00,5.19131,5.19298,5.18847,5.18889,179000000.0
2007-12-21 07:45:00,5.18977,5.19048,5.1867,5.18737,188000000.0
2007-12-21 08:00:00,5.18869,5.1893,5.18706,5.18712,196000000.0
2007-12-21 08:15:00,5.18756,5.18918,5.18681,5.18833,179000000.0
2007-12-21 08:30:00,5.18946,5.19109,5.18265,5.18346,176000000.0
2007-12-21 08:45:00,5.18306,5.18383,5.17658,5.1785,227000000.0
2007-12-21 09:00:00,5.17885,5.17916,5.17539,5.17774,195000000.0
2007-12-21 09:15:00,5.17766,5.17852,5.17222,5.17752,214000000.0
2007-12-21 09:30:00,5.17672,5.17728,5.17146,5.17263,228000000.0
2007-12-21 09:45:00,5.17211,5.17826,5.17136,5.17756,218000000.0
2007-12-21 10:00:00,5.17843,5.18266,5.17714,5.18171,195000000.0
2007-12-21 10:15:00,5.18185,5.18387,5.18068,5.18279,194000000.0
2007-12-21 10:30:00,5.18393,5.18563,5.18241,5.18414,191000000.0
2007-12-21 10:45:00,5.18444,5.18519,5.18186,5.1836,176000000.0
2007-12-21 11:00:00,5.18374,5.18598,5.18098,5.18442,199000000.0
2007-12-21 11:15:00,5.18413,5.18837,5.18297,5.18686,203000000.0
2007-12-21 11:30:00,5.18694,5.18729,5.18248,5.18554,198000000.0
2007-12-21 11:45:00,5.18492,5.18969,5.18289,5.18969,182000000.0
2007-12-21 12:00:00,5.19019,5.19161,5.1875,5.18826,187000000.0
2007-12-21 12:15:00,5.18806,5.18974,5.18411,5.18781,183000000.0
2007-12-21 12:30:00,5.1874,5.18825,5.18476,5.18574,195000000.0
2007-12-21 12:45:00,5.18669,5.19108,5.18535,5.18853,193000000.0
2007-12-21 13:00:00,5.18768,5.18917,5.18513,5.18638,237000000.0
2007-12-21 13:15:00,5.18736,5.18826,5.18458,5.18647,203000000.0
2007-12-21 13:30:00,5.18644,5.18849,5.18593,5.18713,175000000.0
2007-12-21 13:45:00,5.18635,5.18736,5.18401,5.18687,181000000.0
2007-12-21 14:00:00,5.18786,5.18804,5.18345,5.1853,188000000.0
2007-12-21 14:15:00,5.18552,5.1862,5.18253,5.18559,193000000.0
2007-12-21 14:30:00,5.18605,5.18755,5.18418,5.18625,200000000.0
2007-12-21 14:45:00,5.18613,5.18849,5.18443,5.18716,187000000.0
2007-12-21 15:00:00,5.1872,5.1872,5.18056,5.183,205000000.0
2007-12-21 15:15:00,5.18317,5.18616,5.17992,5.18064,198000000.0
2007-12-21 15:30:00,5.18064,5.18318,5.17984,5.18127,182000000.0
2007-12-21 15:45:00,5.18128,5.18506,5.18104,5.18192,230000000.0
2007-12-21 16:00:00,5.18222,5.18371,5.18029,5.18371,195000000.0
2007-12-21 16:15:00,5.18295,5.18469,5.18175,5.18252,182000000.0
2007-12-21 16:30:00,5.18348,5.18457,5.18092,5.18206,217000000.0
2007-12-21 16:45:00,5.18173,5.18401,5.18101,5.18345,177000000.0
2007-12-21 17:00:00,5.18211,5.18371,5.17842,5.17859,192000000.0
2007-12-21 17:15:00,5.1798,5.18225,5.17889,5.18,188000000.0
2007-12-21 17:30:00,5.18195,5.18309,5.18064,5.18235,203000000.0
2007-12-21 17:45:00,5.18124,5.18733,5.18024,5.18685,212000000.0
2007-12-21 18:00:00,5.18539,5.18934,5.18448,5.18735,203000000.0
2007-12-21 18:15:00,5.18733,5.18989,5.18569,5.18861,191000000.0
2007-12-21 18:30:00,5.18956,5.19103,5.18792,5.18948,208000000.0
2007-12-21 18:45:00,5.18989,5.19155,5.18828,5.1898,200000000.0
2007-12-21 19:00:00,5.18987,5.1906,5.18344,5.18778,214000000.0
2007-12-21 19:15:00,5.18774,5.19082,5.18611,5.189,195000000.0
2007-12-21 19:30:00,5.18936,5.19023,5.18742,5.1885,199000000.0
2007-12-21 19:45:00,5.18822,5.19257,5.18785,5.19245,209000000.0
2007-12-21 20:00:00,5.19259,5.19483,5.19108,5.19264,198000000.0
2007-12-21 20:15:00,5.19286,5.19329,5.19089,5.19143,192000000.0
2007-12-21 20:30:00,5.19076,5.19257,5.18961,5.19143,218000000.0
2007-12-21 20:45:00,5.19252,5.19413,5.19156,5.1925,194000000.0
2007-12-21 21:00:00,5.1938,5.19414,5.1902,5.19382,200000000.0
2007-12-21 21:15:00,5.19381,5.19395,5.19033,5.19111,178000000.0
2007-12-21 21:30:00,5.19028,5.1928,5.18945,5.19191,212000000.0
2007-12-21 21:45:00,5.19185,5.1929,5.18887,5.19154,196000000.0
2007-12-21 22:00:00,5.19081,5.19294,5.18982,5.19186,210000000.0
2007-12-21 22:15:00,5.19316,5.19316,5.1899,5.19125,201000000.0
2007-12-21 22:30:00,5.19203,5.19223,5.18884,5.19082,179000000.0
2007-12-21 22:45:00,5.19043,5.19173,5.18911,5.19153,202000000.0
2007-12-21 23:00:00,5.19114,5.19143,5.18782,5.18863,194000000.0
2007-12-21 23:15:00,5.18915,5.18922,5.18437,5.18437,195000000.0
2007-12-21 23:30:00,5.18476,5.18604,5.18206,5.18282,214000000.0
2007-12-21 23:45:00,5.18229,5.18486,5.18124,5.18159,219000000.0
2007-12-24 02:00:00,5.18296,5.18331,5.18049,5.18285,196000000.0
2007-12-24 02:15:00,5.18183,5.18345,5.1813,5.18175,211000000.0
2007-12-24 02:30:00,5.18185,5.18225,5.18062,5.18215,192000000.0
2007-12-24 02:45:00,5.18239,5.18276,5.18087,5.18093,188000000.0
2007-12-24 03:00:00,5.18137,5.18209,5.18045,5.18065,189000000.0
2007-12-24 03:15:00,5.18054,5.18237,5.18006,5.18106,205000000.0
2007-12-24 03:30:00,5.18075,5.18203,5.17983,5.18079,191000000.0
2007-12-24 03:45:00,5.1812,5.18135,5.17882,5.17995,195000000.0
2007-12-24 04:00:00,5.18035,5.18066,5.1788,5.17973,219000000.0
2007-12-24 04:15:00,5.1803,5.18099,5.17901,5.18002,214000000.0
2007-12-24 04:30:00,5.17895,5.18071,5.17861,5.18035,195000000.0
2007-12-24 04:45:00,5.17961,5.18077,5.17845,5.1803,194000000.0
2007-12-24 05:00:00,5.1801,5.18124,5.17854,5.17855,202000000.0
2007-12-24 05:15:00,5.1801,5.18128,5.17874,5.18065,179000000.0
2007-12-24 05:30:00,5.18105,5.18105,5.17927,5.17938,201000000.0
2007-12-24 05:45:00,5.18034,5.18078,5.17882,5.17882,210000000.0
2007-12-24 06:00:00,5.17985,5.18113,5.17884,5.17956,196000000.0
2007-12-24 06:15:00,5.18002,5.18137,5.17939,5.18065,212000000.0
2007-12-24 06:30:00,5.181,5.18237,5.1799,5.18106,178000000.0
2007-12-24 06:45:00,5.18112,5.18188,5.17938,5.18069,200000000.0
2007-12-24 07:00:00,5.18019,5.18152,5.1794,5.18061,194000000.0
2007-12-24 07:15:00,5.18125,5.18232,5.17968,5.18068,218000000.0
2007-12-24 07:30:00,5.18067,5.18245,5.17977,5.18017,192000000.0
2007-12-24 07:45:00,5.18017,5.18113,5.1787,5.17921,198000000.0
2007-12-24 08:00:00,5.18001,5.18079,5.17843,5.1798,209000000.0
2007-12-24 08:15:00,5.17957,5.18512,5.1792,5.18308,199000000.0
2007-12-24 08:30:00,5.18313,5.18379,5.18045,5.1828,195000000.0
2007-12-24 08:45:00,5.18307,5.18423,5.18189,5.18213,214000000.0
2007-12-24 09:00:00,5.18294,5.18465,5.18055,5.18157,200000000.0
2007-12-24 09:15:00,5.18184,5.18271,5.18035,5.18065,208000000.0
2007-12-24 09:30:00,5.17912,5.18355,5.17912,5.18029,191000000.0
2007-12-24 09:45:00,5.1808,5.18185,5.17952,5.18132,203000000.0
2007-12-24 10:00:00,5.18154,5.18372,5.18132,5.18211,212000000.0
2007-12-24 10:15:00,5.18255,5.18362,5.18093,5.18315,203000000.0
2007-12-24 10:30:00,5.18352,5.18356,5.17926,5.18115,188000000.0
2007-12-24 10:45:00,5.18076,5.18215,5.1792,5.18089,192000000.0
2007-12-24 11:00:00,5.18011,5.18326,5.17967,5.18217,177000000.0
2007-12-24 11:15:00,5.18108,5.18288,5.17874,5.17965,217000000.0
2007-12-24 11:30:00,5.18107,5.18118,5.17847,5.1806,182000000.0
2007-12-24 11:45:00,5.18052,5.18081,5.17827,5.17965,195000000.0
2007-12-24 12:00:00,5.17896,5.17984,5.17531,5.17894,230000000.0
2007-12-24 12:15:00,5.17947,5.18007,5.17548,5.17957,182000000.0
2007-12-24 12:30:00,5.17868,5.17969,5.17705,5.17876,198000000.0
2007-12-24 12:45:00,5.17801,5.1792,5.17619,5.1782,205000000.0
2007-12-24 13:00:00,5.17777,5.1786,5.1761,5.17655,187000000.0
2007-12-24 13:15:00,5.17793,5.17844,5.17578,5.17746,200000000.0
2007-12-24 13:30:00,5.17722,5.17738,5.17203,5.17464,193000000.0
2007-12-24 13:45:00,5.17385,5.17551,5.17188,5.17551,188000000.0
2007-12-24 14:00:00,5.17543,5.17582,5.17133,5.17248,181000000.0
2007-12-24 14:15:00,5.17337,5.17433,5.17128,5.17158,175000000.0
2007-12-24 14:30:00,5.17257,5.17264,5.17005,5.17105,203000000.0
2007-12-24 14:45:00,5.17117,5.17258,5.17004,5.17166,237000000.0
2007-12-24 15:00:00,5.17207,5.17558,5.17009,5.17558,193000000.0
2007-12-24 15:15:00,5.17458,5.17651,5.17329,5.17329,195000000.0
2007-12-24 15:30:00,5.17443,5.17636,5.17158,5.17375,183000000.0
2007-12-24 15:45:00,5.17496,5.17599,5.17302,5.175,187000000.0
2007-12-24 16:00:00,5.17414,5.17626,5.17381,5.17513,182000000.0
2007-12-24 16:15:00,5.17492,5.17637,5.17294,5.17384,198000000.0
2007-12-24 16:30:00,5.17351,5.17584,5.17286,5.17435,203000000.0
2007-12-24 16:45:00,5.17521,5.17646,5.17207,5.17378,199000000.0
2007-12-24 17:00:00,5.17352,5.17425,5.17053,5.17397,176000000.0
2007-12-24 17:15:00,5.17392,5.17464,5.17132,5.17267,191000000.0
2007-12-24 17:30:00,5.17452,5.17504,5.17254,5.17376,194000000.0
2007-12-24 17:45:00,5.17222,5.17486,5.17196,5.17409,195000000.0
2007-12-24 18:00:00,5.17378,5.17504,5.17179,5.17299,218000000.0
2007-12-24 18:15:00,5.17271,5.17391,5.17139,5.17264,228000000.0
2007-12-24 18:30:00,5.1722,5.17372,5.17073,5.17219,214000000.0
2007-12-24 18:45:00,5.1724,5.17349,5.1699,5.17207,195000000.0
2007-12-24 19:00:00,5.17268,5.17285,5.17089,5.17193,227000000.0
2007-12-24 19:15:00,5.17233,5.17384,5.17125,5.17314,176000000.0
2007-12-24 19:30:00,5.17313,5.17434,5.17169,5.17389,179000000.0
2007-12-24 19:45:00,5.17347,5.1757,5.17201,5.17239,196000000.0
2007-12-24 20:00:00,5.17208,5.17514,5.172,5.17415,188000000.0
2007-12-24 20:15:00,5.17321,5.17528,5.17305,5.17483,179000000.0
2007-12-24 20:30:00,5.1744,5.17502,5.17245,5.1736,234000000.0
2007-12-24 20:45:00,5.17419,5.17526,5.17256,5.17414,199000000.0
2007-12-24 21:00:00,5.17422,5.17422,5.17197,5.17314,189000000.0
2007-12-24 21:15:00,5.17383,5.17508,5.17265,5.17277,201000000.0
2007-12-24 21:30:00,5.17471,5.17516,5.17189,5.17388,208000000.0
2007-12-24 21:45:00,5.17446,5.17605,5.17288,5.17406,231000000.0
2007-12-24 22:00:00,5.17404,5.17539,5.17288,5.17386,209000000.0
2007-12-24 22:15:00,5.17408,5.17569,5.17327,5.17427,215000000.0
2007-12-24 22:30:00,5.17368,5.17653,5.17352,5.17564,212000000.0
2007-12-24 22:45:00,5.17595,5.17608,5.17435,5.17563,193000000.0
2007-12-24 23:00:00,5.17565,5.17577,5.17415,5.17535,199000000.0
2007-12-24 23:15:00,5.17519,5.17612,5.17439,5.17486,184000000.0
2007-12-24 23:30:00,5.17516,5.17668,5.17439,5.17537,172000000.0
2007-12-24 23:45:00,5.17428,5.17764,5.17415,5.17621,213000000.0
2007-12-25 00:00:00,5.17756,5.17756,5.1757,5.17589,190000000.0
2007-12-25 00:15:00,5.17601,5.17747,5.17528,5.17635,210000000.0
2007-12-25 00:30:00,5.17595,5.17763,5.17525,5.17564,183000000.0
2007-12-25 00:45:00,5.17566,5.17782,5.17551,5.17703,215000000.0
2007-12-25 01:00:00,5.17718,5.17734,5.17623,5.17651,200000000.0
2007-12-25 01:15:00,5.17645,5.17666,5.17624,5.17649,204000000.0
2007-12-25 01:30:00,5.17638,5.17787,5.17617,5.17712,203000000.0
2007-12-25 01:45:00,5.17601,5.17757,5.17582,5.17678,216000000.0
2007-12-25 02:00:00,5.17613,5.17794,5.17554,5.17786,196000000.0
2007-12-25 02:15:00,5.17754,5.17802,5.17583,5.17632,211000000.0
2007-12-25 02:30:00,5.17635,5.17723,5.17549,5.17593,192000000.0
2007-12-25 02:45:00,5.17677,5.17805,5.17597,5.17793,188000000.0
2007-12-25 03:00:00,5.17791,5.17791,5.17613,5.17755,189000000.0
2007-12-25 03:15:00,5.17752,5.17852,5.17691,5.1781,205000000.0
2007-12-25 03:30:00,5.17794,5.17857,5.17681,5.17777,191000000.0
2007-12-25 03:45:00,5.17783,5.17856,5.17648,5.17768,195000000.0
2007-12-25 04:00:00,5.1774,5.17804,5.17518,5.1763,219000000.0
2007-12-25 04:15:00,5.17609,5.17763,5.17593,5.17655,214000000.0
2007-12-25 04:30:00,5.17629,5.17797,5.17619,5.17778,195000000.0
2007-12-25 04:45:00,5.17754,5.17833,5.17676,5.17731,194000000.0
2007-12-25 05:00:00,5.1777,5.17824,5.17669,5.17723,202000000.0
2007-12-25 05:15:00,5.17734,5.17859,5.17693,5.17806,179000000.0
2007-12-25 05:30:00,5.17825,5.1784,5.17674,5.17716,201000000.0
2007-12-25 05:45:00,5.17699,5.17874,5.1769,5.17695,210000000.0
2007-12-25 06:00:00,5.17901,5.17917,5.17455,5.17789,196000000.0
2007-12-25 06:15:00,5.17799,5.17868,5.17429,5.17566,212000000.0
2007-12-25 06:30:00,5.17506,5.17898,5.17506,5.17745,178000000.0
2007-12-25 06:45:00,5.17693,5.17851,5.17467,5.17669,200000000.0
2007-12-25 07:00:00,5.1782,5.17844,5.17691,5.17739,194000000.0
2007-12-25 07:15:00,5.17724,5.17807,5.17501,5.17663,218000000.0
2007-12-25 07:30:00,5.17657,5.17827,5.17578,5.17757,192000000.0
2007-12-25 07:45:00,5.17756,5.17807,5.17575,5.17653,198000000.0
2007-12-25 08:00:00,5.1779,5.17868,5.17615,5.17645,209000000.0
2007-12-25 08:15:00,5.17742,5.1783,5.17521,5.17607,199000000.0
2007-12-25 08:30:00,5.1761,5.17809,5.17559,5.17686,195000000.0
2007-12-25 08:45:00,5.17694,5.17866,5.17455,5.17762,214000000.0
2007-12-25 09:00:00,5.17747,5.17848,5.17565,5.17689,200000000.0
2007-12-25 09:15:00,5.17573,5.17829,5.17564,5.17656,208000000.0
2007-12-25 09:30:00,5.17636,5.1782,5.17285,5.17701,191000000.0
2007-12-25 09:45:00,5.17666,5.1782,5.17566,5.17739,203000000.0
2007-12-25 10:00:00,5.17618,5.17859,5.1759,5.17649,212000000.0
2007-12-25 10:15:00,5.1764,5.17799,5.17168,5.17618,203000000.0
2007-12-25 10:30:00,5.17547,5.17801,5.17041,5.1767,188000000.0
2007-12-25 10:45:00,5.17652,5.17771,5.17285,5.17568,192000000.0
2007-12-25 11:00:00,5.17702,5.17794,5.17556,5.17726,177000000.0
2007-12-25 11:15:00,5.17702,5.17781,5.17042,5.1744,217000000.0
2007-12-25 11:30:00,5.1712,5.17516,5.17085,5.17421,182000000.0
2007-12-25 11:45:00,5.17391,5.17422,5.17,5.17112,195000000.0
2007-12-25 12:00:00,5.17087,5.17284,5.16962,5.17078,230000000.0
2007-12-25 12:15:00,5.1707,5.17283,5.17015,5.1709,182000000.0
2007-12-25 12:30:00,5.17092,5.17675,5.17061,5.17588,198000000.0
2007-12-25 12:45:00,5.17538,5.17701,5.17448,5.17468,205000000.0
2007-12-25 13:00:00,5.17554,5.17705,5.17484,5.17697,187000000.0
2007-12-25 13:15:00,5.17601,5.17705,5.17487,5.17662,200000000.0
2007-12-25 13:30:00,5.17669,5.17789,5.17526,5.17694,193000000.0
2007-12-25 13:45:00,5.17705,5.17905,5.17585,5.17603,188000000.0
2007-12-25 14:00:00,5.17617,5.17805,5.17512,5.17512,181000000.0
2007-12-25 14:15:00,5.17577,5.1776,5.17496,5.17582,175000000.0
2007-12-25 14:30:00,5.17588,5.17764,5.17471,5.17752,203000000.0
2007-12-25 14:45:00,5.1776,5.17813,5.17455,5.17475,237000000.0
2007-12-25 15:00:00,5.17633,5.17696,5.17468,5.17468,193000000.0
2007-12-25 15:15:00,5.17637,5.17805,5.17485,5.17664,195000000.0
2007-12-25 15:30:00,5.17661,5.17787,5.17455,5.17484,183000000.0
2007-12-25 15:45:00,5.17484,5.17748,5.17374,5.17478,187000000.0
2007-12-25 16:00:00,5.17493,5.17706,5.17378,5.17592,182000000.0
2007-12-25 16:15:00,5.17462,5.17805,5.17461,5.17668,198000000.0
2007-12-25 16:30:00,5.17608,5.17851,5.17516,5.17716,203000000.0
2007-12-25 16:45:00,5.17692,5.17851,5.17645,5.17826,199000000.0
2007-12-25 17:00:00,5.17475,5.17837,5.17455,5.17829,176000000.0
2007-12-25 17:15:00,5.17816,5.17856,5.1779,5.17835,191000000.0
2007-12-25 17:30:00,5.1783,5.17861,5.17816,5.17841,194000000.0
2007-12-25 17:45:00,5.17828,5.17848,5.17802,5.17821,195000000.0
2007-12-25 18:00:00,5.17816,5.17851,5.17802,5.17828,218000000.0
2007-12-25 18:15:00,5.17805,5.17843,5.17802,5.17809,228000000.0
2007-12-25 18:30:00,5.1782,5.17833,5.1779,5.17825,214000000.0
2007-12-25 18:45:00,5.178,5.1784,5.17793,5.17813,195000000.0
2007-12-25 19:00:00,5.17835,5.17835,5.17455,5.17665,227000000.0
2007-12-25 19:15:00,5.17661,5.17691,5.17644,5.17672,176000000.0
2007-12-25 19:30:00,5.17656,5.17683,5.17642,5.17667,179000000.0
2007-12-25 19:45:00,5.17677,5.17688,5.17643,5.17667,196000000.0
2007-12-25 20:00:00,5.17675,5.17691,5.17644,5.17661,188000000.0
2007-12-25 20:15:00,5.17663,5.17685,5.1764,5.17647,179000000.0
2007-12-25 20:30:00,5.17668,5.17692,5.17642,5.17674,234000000.0
2007-12-25 20:45:00,5.17682,5.17684,5.1764,5.17677,199000000.0
2007-12-25 21:00:00,5.17675,5.17682,5.17437,5.17455,189000000.0
2007-12-25 21:15:00,5.17466,5.17476,5.17434,5.17463,201000000.0
2007-12-25 21:30:00,5.17445,5.1748,5.17433,5.17453,208000000.0
2007-12-25 21:45:00,5.17459,5.1748,5.17429,5.17464,231000000.0
2007-12-25 22:00:00,5.17454,5.17477,5.17432,5.1746,209000000.0
2007-12-25 22:15:00,5.17445,5.17475,5.17433,5.17455,215000000.0
2007-12-25 22:30:00,5.17466,5.17478,5.17432,5.17461,212000000.0
2007-12-25 22:45:00,5.17459,5.17479,5.17245,5.17275,193000000.0
2007-12-25 23:00:00,5.17276,5.17475,5.17245,5.17439,199000000.0
2007-12-25 23:15:00,5.17447,5.17457,5.17414,5.17431,184000000.0
2007-12-25 23:30:00,5.17435,5.17458,5.17414,5.17442,172000000.0
2007-12-25 23:45:00,5.17448,5.17628,5.17415,5.17596,213000000.0
2007-12-26 00:00:00,5.17613,5.17639,5.17587,5.17617,190000000.0
2007-12-26 00:15:00,5.17632,5.17673,5.17322,5.17636,210000000.0
2007-12-26 00:30:00,5.1765,5.17655,5.17477,5.1761,183000000.0
2007-12-26 00:45:00,5.17525,5.17625,5.17446,5.17484,215000000.0
2007-12-26 01:00:00,5.17408,5.17635,5.17395,5.17628,200000000.0
2007-12-26 01:15:00,5.17615,5.17684,5.175,5.17664,204000000.0
2007-12-26 01:30:00,5.17488,5.17642,5.1746,5.17616,203000000.0
2007-12-26 01:45:00,5.17572,5.17772,5.17553,5.17614,216000000.0
2007-12-26 02:00:00,5.17638,5.17808,5.17573,5.17766,196000000.0
2007-12-26 02:15:00,5.17805,5.17825,5.17463,5.17582,211000000.0
2007-12-26 02:30:00,5.17744,5.17744,5.17358,5.17513,192000000.0
2007-12-26 02:45:00,5.17532,5.1759,5.1726,5.17386,188000000.0
2007-12-26 03:00:00,5.17415,5.17519,5.16993,5.17129,189000000.0
2007-12-26 03:15:00,5.16983,5.17313,5.16983,5.1728,205000000.0
2007-12-26 03:30:00,5.17211,5.17325,5.17114,5.17236,191000000.0
2007-12-26 03:45:00,5.17224,5.17299,5.17092,5.17147,195000000.0
2007-12-26 04:00:00,5.17145,5.17254,5.17006,5.17006,219000000.0
2007-12-26 04:15:00,5.17077,5.17222,5.16985,5.17128,214000000.0
2007-12-26 04:30:00,5.17084,5.1722,5.16976,5.17029,195000000.0
2007-12-26 04:45:00,5.17054,5.17179,5.16999,5.17042,194000000.0
2007-12-26 05:00:00,5.17079,5.17475,5.1698,5.17082,202000000.0
2007-12-26 05:15:00,5.1711,5.17136,5.1695,5.17008,179000000.0
2007-12-26 05:30:00,5.17005,5.17193,5.16985,5.1716,201000000.0
2007-12-26 05:45:00,5.17028,5.17205,5.17013,5.17166,210000000.0
2007-12-26 06:00:00,5.17184,5.1722,5.16993,5.17131,196000000.0
2007-12-26 06:15:00,5.171,5.17157,5.16936,5.17016,212000000.0
2007-12-26 06:30:00,5.16998,5.17112,5.16907,5.16953,178000000.0
2007-12-26 06:45:00,5.17076,5.17395,5.16937,5.17061,200000000.0
2007-12-26 07:00:00,5.17053,5.17126,5.16939,5.17009,194000000.0
2007-12-26 07:15:00,5.17044,5.17161,5.16967,5.17049,218000000.0
2007-12-26 07:30:00,5.17051,5.17152,5.16945,5.1696,192000000.0
2007-12-26 07:45:00,5.16936,5.17139,5.16916,5.16982,198000000.0
2007-12-26 08:00:00,5.17083,5.17248,5.16951,5.17163,209000000.0
2007-12-26 08:15:00,5.17201,5.17201,5.16839,5.17099,199000000.0
2007-12-26 08:30:00,5.1702,5.17637,5.16904,5.17223,195000000.0
2007-12-26 08:45:00,5.17006,5.17382,5.16924,5.16957,214000000.0
2007-12-26 09:00:00,5.17083,5.17165,5.1673,5.17036,200000000.0
2007-12-26 09:15:00,5.17016,5.1712,5.16669,5.17072,208000000.0
2007-12-26 09:30:00,5.17011,5.17052,5.16781,5.16852,191000000.0
2007-12-26 09:45:00,5.17009,5.17068,5.16631,5.16862,203000000.0
2007-12-26 10:00:00,5.16959,5.17405,5.16789,5.16974,212000000.0
2007-12-26 10:15:00,5.17034,5.17055,5.16735,5.1699,203000000.0
2007-12-26 10:30:00,5.17013,5.17111,5.1676,5.16959,188000000.0
2007-12-26 10:45:00,5.1696,5.17069,5.16767,5.16929,192000000.0
2007-12-26 11:00:00,5.16904,5.16981,5.16735,5.16753,177000000.0
2007-12-26 11:15:00,5.16806,5.16941,5.16668,5.16687,217000000.0
2007-12-26 11:30:00,5.16665,5.16873,5.16664,5.16782,182000000.0
2007-12-26 11:45:00,5.16796,5.16925,5.16638,5.16735,195000000.0
2007-12-26 12:00:00,5.16758,5.1689,5.16631,5.16784,230000000.0
2007-12-26 12:15:00,5.16782,5.16871,5.16371,5.16448,182000000.0
2007-12-26 12:30:00,5.16508,5.1651,5.16144,5.16284,198000000.0
2007-12-26 12:45:00,5.16251,5.16358,5.15776,5.1598,205000000.0
2007-12-26 13:00:00,5.16038,5.16526,5.15774,5.16492,187000000.0
2007-12-26 13:15:00,5.16407,5.16535,5.15942,5.16411,200000000.0
2007-12-26 13:30:00,5.16432,5.16432,5.16115,5.16195,193000000.0
2007-12-26 13:45:00,5.16215,5.16315,5.16056,5.16165,188000000.0
2007-12-26 14:00:00,5.16147,5.16312,5.16015,5.16015,181000000.0
2007-12-26 14:15:00,5.161,5.162,5.15765,5.15963,175000000.0
2007-12-26 14:30:00,5.16055,5.16166,5.15819,5.15889,203000000.0
2007-12-26 14:45:00,5.15973,5.16036,5.15688,5.15808,237000000.0
2007-12-26 15:00:00,5.15657,5.15861,5.14516,5.15107,193000000.0
2007-12-26 15:15:00,5.15157,5.1538,5.15,5.15081,195000000.0
2007-12-26 15:30:00,5.1504,5.15284,5.14849,5.14946,183000000.0
2007-12-26 15:45:00,5.15081,5.15161,5.14866,5.14966,187000000.0
2007-12-26 16:00:00,5.15102,5.15102,5.1452,5.14702,182000000.0
2007-12-26 16:15:00,5.14645,5.14828,5.14479,5.14806,198000000.0
2007-12-26 16:30:00,5.14651,5.1485,5.14451,5.14467,203000000.0
2007-12-26 16:45:00,5.14484,5.14648,5.14231,5.14559,199000000.0
2007-12-26 17:00:00,5.14511,5.14549,5.1403,5.1422,176000000.0
2007-12-26 17:15:00,5.1422,5.14316,5.13717,5.13866,191000000.0
2007-12-26 17:30:00,5.13804,5.14069,5.13783,5.13937,194000000.0
2007-12-26 17:45:00,5.13963,5.14035,5.13624,5.13826,195000000.0
2007-12-26 18:00:00,5.13832,5.13887,5.13639,5.13871,218000000.0
2007-12-26 18:15:00,5.13856,5.14196,5.13823,5.13908,228000000.0
2007-12-26 18:30:00,5.14081,5.14182,5.13921,5.13976,214000000.0
2007-12-26 18:45:00,5.1384,5.14047,5.13706,5.13821,195000000.0
2007-12-26 19:00:00,5.13864,5.14035,5.1372,5.13862,227000000.0
2007-12-26 19:15:00,5.13909,5.14047,5.13834,5.13997,176000000.0
2007-12-26 19:30:00,5.1395,5.13989,5.13703,5.13747,179000000.0
2007-12-26 19:45:00,5.13826,5.13897,5.13657,5.13739,196000000.0
2007-12-26 20:00:00,5.13808,5.13854,5.1363,5.138,188000000.0
2007-12-26 20:15:00,5.13814,5.13886,5.13666,5.13779,179000000.0
2007-12-26 20:30:00,5.13783,5.13856,5.13642,5.13714,234000000.0
2007-12-26 20:45:00,5.13775,5.13873,5.13653,5.1369,199000000.0
2007-12-26 21:00:00,5.13841,5.13861,5.13651,5.13735,189000000.0
2007-12-26 21:15:00,5.13746,5.13816,5.13613,5.13635,201000000.0
2007-12-26 21:30:00,5.13648,5.13911,5.13644,5.13818,208000000.0
2007-12-26 21:45:00,5.13806,5.14023,5.13718,5.13925,231000000.0
2007-12-26 22:00:00,5.13889,5.14109,5.13811,5.13967,209000000.0
2007-12-26 22:15:00,5.14033,5.14095,5.1389,5.14065,215000000.0
2007-12-26 22:30:00,5.13988,5.14096,5.13895,5.14061,212000000.0
2007-12-26 22:45:00,5.14082,5.14272,5.1392,5.14246,193000000.0
2007-12-26 23:00:00,5.14166,5.142,5.13929,5.14107,199000000.0
2007-12-26 23:15:00,5.14009,5.14206,5.13994,5.14116,184000000.0
2007-12-26 23:30:00,5.14155,5.14328,5.14031,5.14213,172000000.0
2007-12-26 23:45:00,5.14138,5.14433,5.14125,5.14225,213000000.0
2007-12-27 00:00:00,5.14284,5.14324,5.14072,5.14278,190000000.0
2007-12-27 00:15:00,5.14384,5.14405,5.14236,5.14376,210000000.0
2007-12-27 00:30:00,5.14341,5.14449,5.14274,5.14348,183000000.0
2007-12-27 00:45:00,5.14362,5.14455,5.14283,5.14385,215000000.0
2007-12-27 01:00:00,5.1439,5.1446,5.14232,5.14284,200000000.0
2007-12-27 01:15:00,5.14415,5.14479,5.14249,5.14299,204000000.0
2007-12-27 01:30:00,5.14329,5.14472,5.14206,5.14332,203000000.0
2007-12-27 01:45:00,5.14357,5.14405,5.14158,5.14203,216000000.0
2007-12-27 02:00:00,5.14321,5.1447,5.14176,5.14315,196000000.0
2007-12-27 02:15:00,5.14422,5.14812,5.14348,5.14707,211000000.0
2007-12-27 02:30:00,5.14772,5.14791,5.14587,5.14664,192000000.0
2007-12-27 02:45:00,5.14678,5.14739,5.14504,5.14654,188000000.0
2007-12-27 03:00:00,5.14645,5.14956,5.14645,5.14903,189000000.0
2007-12-27 03:15:00,5.14828,5.14956,5.1468,5.14696,205000000.0
2007-12-27 03:30:00,5.14752,5.14858,5.14509,5.14575,191000000.0
2007-12-27 03:45:00,5.1461,5.14788,5.14476,5.14639,195000000.0
2007-12-27 04:00:00,5.14571,5.14676,5.1443,5.14471,219000000.0
2007-12-27 04:15:00,5.14503,5.14532,5.14298,5.14412,214000000.0
2007-12-27 04:30:00,5.14376,5.14461,5.14249,5.14366,195000000.0
2007-12-27 04:45:00,5.14371,5.14522,5.14311,5.14414,194000000.0
2007-12-27 05:00:00,5.14504,5.1453,5.14272,5.14392,202000000.0
2007-12-27 05:15:00,5.14322,5.144,5.14144,5.14289,179000000.0
2007-12-27 05:30:00,5.14311,5.14503,5.14247,5.1438,201000000.0
2007-12-27 05:45:00,5.14412,5.14519,5.14335,5.14381,210000000.0
2007-12-27 06:00:00,5.14427,5.1465,5.14336,5.14523,196000000.0
2007-12-27 06:15:00,5.14545,5.14656,5.14311,5.14428,212000000.0
2007-12-27 06:30:00,5.14359,5.14481,5.14287,5.1439,178000000.0
2007-12-27 06:45:00,5.14388,5.1444,5.14235,5.14312,200000000.0
2007-12-27 07:00:00,5.14332,5.1446,5.14212,5.1439,194000000.0
2007-12-27 07:15:00,5.14345,5.1449,5.14255,5.14387,218000000.0
2007-12-27 07:30:00,5.14458,5.14553,5.14003,5.14044,192000000.0
2007-12-27 07:45:00,5.14008,5.14108,5.1327,5.1327,198000000.0
2007-12-27 08:00:00,5.13429,5.13608,5.13201,5.13355,209000000.0
2007-12-27 08:15:00,5.13441,5.13555,5.13271,5.13447,199000000.0
2007-12-27 08:30:00,5.13423,5.13664,5.13393,5.13564,195000000.0
2007-12-27 08:45:00,5.13511,5.13697,5.13346,5.1351,214000000.0
2007-12-27 09:00:00,5.13498,5.13732,5.13389,5.1367,200000000.0
2007-12-27 09:15:00,5.13559,5.14369,5.13559,5.13902,208000000.0
2007-12-27 09:30:00,5.13787,5.13975,5.13636,5.1381,191000000.0
2007-12-27 09:45:00,5.13924,5.13956,5.13339,5.13339,203000000.0
2007-12-27 10:00:00,5.1341,5.1385,5.13347,5.13716,212000000.0
2007-12-27 10:15:00,5.1368,5.14101,5.13369,5.14101,203000000.0
2007-12-27 10:30:00,5.14238,5.14546,5.13922,5.13981,188000000.0
2007-12-27 10:45:00,5.13957,5.14314,5.1373,5.14087,192000000.0
2007-12-27 11:00:00,5.14179,5.14241,5.13673,5.13757,177000000.0
2007-12-27 11:15:00,5.13861,5.13945,5.13351,5.13934,217000000.0
2007-12-27 11:30:00,5.13893,5.139,5.13487,5.13658,182000000.0
2007-12-27 11:45:00,5.13667,5.13871,5.13526,5.13755,195000000.0
2007-12-27 12:00:00,5.1385,5.13892,5.13594,5.13625,230000000.0
2007-12-27 12:15:00,5.13762,5.1389,5.13586,5.13859,182000000.0
2007-12-27 12:30:00,5.13907,5.13929,5.13423,5.13658,198000000.0
2007-12-27 12:45:00,5.13652,5.1367,5.13371,5.13537,205000000.0
2007-12-27 13:00:00,5.13572,5.13714,5.13406,5.13498,187000000.0
2007-12-27 13:15:00,5.136,5.13634,5.13381,5.13381,200000000.0
2007-12-27 13:30:00,5.13501,5.13605,5.13347,5.13545,193000000.0
2007-12-27 13:45:00,5.13416,5.13616,5.13162,5.13236,188000000.0
2007-12-27 14:00:00,5.13307,5.13344,5.129,5.12964,181000000.0
2007-12-27 14:15:00,5.12899,5.13268,5.12863,5.12952,175000000.0
2007-12-27 14:30:00,5.13153,5.13314,5.13023,5.13122,203000000.0
2007-12-27 14:45:00,5.13091,5.13416,5.13058,5.13189,237000000.0
2007-12-27 15:00:00,5.13317,5.13346,5.129,5.13037,193000000.0
2007-12-27 15:15:00,5.13113,5.13243,5.12807,5.13243,195000000.0
2007-12-27 15:30:00,5.13109,5.13113,5.11534,5.11888,183000000.0
2007-12-27 15:45:00,5.11722,5.11934,5.11066,5.11213,187000000.0
2007-12-27 16:00:00,5.10926,5.11209,5.10763,5.11066,182000000.0
2007-12-27 16:15:00,5.11035,5.11134,5.10781,5.11,198000000.0
2007-12-27 16:30:00,5.10982,5.11268,5.1085,5.11075,203000000.0
2007-12-27 16:45:00,5.11199,5.11314,5.11013,5.11191,199000000.0
2007-12-27 17:00:00,5.11123,5.11371,5.10921,5.11001,176000000.0
2007-12-27 17:15:00,5.11024,5.11302,5.10879,5.11257,191000000.0
2007-12-27 17:30:00,5.11146,5.11276,5.10995,5.11202,194000000.0
2007-12-27 17:45:00,5.11162,5.11305,5.10966,5.11111,195000000.0
2007-12-27 18:00:00,5.11108,5.11252,5.10293,5.10531,218000000.0
2007-12-27 18:15:00,5.10301,5.10425,5.0959,5.0999,228000000.0
2007-12-27 18:30:00,5.10067,5.10131,5.09837,5.09888,214000000.0
2007-12-27 18:45:00,5.09841,5.1018,5.09778,5.09903,195000000.0
2007-12-27 19:00:00,5.09949,5.09967,5.09041,5.09313,227000000.0
2007-12-27 19:15:00,5.09386,5.09519,5.0908,5.09165,176000000.0
2007-12-27 19:30:00,5.09134,5.09397,5.09029,5.09072,179000000.0
2007-12-27 19:45:00,5.09117,5.09259,5.08526,5.08675,196000000.0
2007-12-27 20:00:00,5.08674,5.0886,5.08528,5.08667,188000000.0
2007-12-27 20:15:00,5.08582,5.08744,5.08513,5.08559,179000000.0
2007-12-27 20:30:00,5.08593,5.08832,5.08503,5.08738,234000000.0
2007-12-27 20:45:00,5.08696,5.08938,5.08634,5.08796,199000000.0
2007-12-27 21:00:00,5.08842,5.09051,5.0865,5.09051,189000000.0
2007-12-27 21:15:00,5.08966,5.0917,5.08719,5.08747,201000000.0
2007-12-27 21:30:00,5.08743,5.09037,5.08656,5.09003,208000000.0
2007-12-27 21:45:00,5.09001,5.09099,5.08849,5.09015,231000000.0
2007-12-27 22:00:00,5.08948,5.09245,5.0881,5.09145,209000000.0
2007-12-27 22:15:00,5.091,5.09227,5.09001,5.0913,215000000.0
2007-12-27 22:30:00,5.0915,5.09543,5.09071,5.09516,212000000.0
2007-12-27 22:45:00,5.09487,5.09778,5.0935,5.09571,193000000.0
2007-12-27 23:00:00,5.09668,5.09787,5.0945,5.09547,199000000.0
2007-12-27 23:15:00,5.09566,5.09633,5.09022,5.09066,184000000.0
2007-12-27 23:30:00,5.09059,5.09169,5.08965,5.09077,172000000.0
2007-12-27 23:45:00,5.09057,5.09163,5.08934,5.09058,213000000.0
2007-12-28 00:00:00,5.08933,5.093,5.08933,5.09169,190000000.0
2007-12-28 00:15:00,5.09228,5.0958,5.09136,5.09517,210000000.0
2007-12-28 00:30:00,5.09545,5.09807,5.09437,5.09487,183000000.0
2007-12-28 00:45:00,5.09562,5.0977,5.09508,5.09637,215000000.0
2007-12-28 01:00:00,5.09593,5.09793,5.09437,5.09451,200000000.0
2007-12-28 01:15:00,5.09524,5.09708,5.0943,5.09647,204000000.0
2007-12-28 01:30:00,5.09648,5.09729,5.09454,5.09588,203000000.0
2007-12-28 01:45:00,5.09574,5.09775,5.0949,5.09569,216000000.0
2007-12-28 02:00:00,5.09672,5.09672,5.09424,5.09542,196000000.0
2007-12-28 02:15:00,5.09571,5.09789,5.09467,5.09497,211000000.0
2007-12-28 02:30:00,5.09572,5.09753,5.09432,5.09673,192000000.0
2007-12-28 02:45:00,5.09641,5.10029,5.09576,5.09922,188000000.0
2007-12-28 03:00:00,5.09947,5.10287,5.0978,5.10107,189000000.0
2007-12-28 03:15:00,5.10169,5.10295,5.10014,5.10164,205000000.0
2007-12-28 03:30:00,5.10178,5.10381,5.09873,5.09928,191000000.0
2007-12-28 03:45:00,5.10019,5.10104,5.09766,5.09766,195000000.0
2007-12-28 04:00:00,5.0984,5.09854,5.09634,5.09747,219000000.0
2007-12-28 04:15:00,5.09699,5.09864,5.09569,5.09726,214000000.0
2007-12-28 04:30:00,5.09678,5.09903,5.0964,5.09801,195000000.0
2007-12-28 04:45:00,5.09647,5.09924,5.09647,5.09738,194000000.0
2007-12-28 05:00:00,5.09791,5.0992,5.09719,5.09814,202000000.0
2007-12-28 05:15:00,5.09782,5.09891,5.09684,5.09729,179000000.0
2007-12-28 05:30:00,5.09875,5.09921,5.09704,5.09726,201000000.0
2007-12-28 05:45:00,5.09721,5.09897,5.09676,5.09757,210000000.0
2007-12-28 06:00:00,5.09812,5.09934,5.09718,5.09727,196000000.0
2007-12-28 06:15:00,5.09863,5.10021,5.0966,5.09861,212000000.0
2007-12-28 06:30:00,5.09916,5.10116,5.09827,5.09993,178000000.0
2007-12-28 06:45:00,5.09861,5.10075,5.09726,5.09815,200000000.0
2007-12-28 07:00:00,5.09819,5.10024,5.0973,5.09811,194000000.0
2007-12-28 07:15:00,5.09658,5.09898,5.09459,5.09481,218000000.0
2007-12-28 07:30:00,5.09496,5.09662,5.08944,5.09166,192000000.0
2007-12-28 07:45:00,5.09328,5.09539,5.09087,5.09351,198000000.0
2007-12-28 08:00:00,5.09417,5.09565,5.09083,5.09225,209000000.0
2007-12-28 08:15:00,5.09353,5.09384,5.09003,5.09108,199000000.0
2007-12-28 08:30:00,5.09112,5.09268,5.0886,5.08994,195000000.0
2007-12-28 08:45:00,5.09023,5.09203,5.08894,5.0919,214000000.0
2007-12-28 09:00:00,5.09139,5.0926,5.08724,5.08828,200000000.0
2007-12-28 09:15:00,5.08864,5.08952,5.08571,5.08679,208000000.0
2007-12-28 09:30:00,5.08757,5.0877,5.0773,5.07886,191000000.0
2007-12-28 09:45:00,5.07838,5.08417,5.07734,5.08337,203000000.0
2007-12-28 10:00:00,5.08397,5.08536,5.081,5.08485,212000000.0
2007-12-28 10:15:00,5.08446,5.08501,5.08125,5.08432,203000000.0
2007-12-28 10:30:00,5.08284,5.08454,5.08157,5.08293,188000000.0
2007-12-28 10:45:00,5.08291,5.0848,5.08125,5.08376,192000000.0
2007-12-28 11:00:00,5.08373,5.08555,5.07632,5.07696,177000000.0
2007-12-28 11:15:00,5.07592,5.07948,5.07507,5.07913,217000000.0
2007-12-28 11:30:00,5.07918,5.0794,5.07295,5.07492,182000000.0
2007-12-28 11:45:00,5.07446,5.07493,5.072,5.07386,195000000.0
2007-12-28 12:00:00,5.07394,5.07514,5.07282,5.0741,230000000.0
2007-12-28 12:15:00,5.0743,5.07529,5.06865,5.07126,182000000.0
2007-12-28 12:30:00,5.0707,5.07099,5.06348,5.06579,198000000.0
2007-12-28 12:45:00,5.06546,5.06903,5.0645,5.06837,205000000.0
2007-12-28 13:00:00,5.06774,5.06886,5.06245,5.06331,187000000.0
2007-12-28 13:15:00,5.06273,5.06447,5.06185,5.0631,200000000.0
2007-12-28 13:30:00,5.06326,5.06703,5.06146,5.06595,193000000.0
2007-12-28 13:45:00,5.06531,5.06646,5.06313,5.06457,188000000.0
2007-12-28 14:00:00,5.06631,5.06892,5.06431,5.0668,181000000.0
2007-12-28 14:15:00,5.06786,5.07097,5.06588,5.06901,175000000.0
2007-12-28 14:30:00,5.06837,5.07103,5.06606,5.06824,203000000.0
2007-12-28 14:45:00,5.06783,5.07088,5.06751,5.07085,237000000.0
2007-12-28 15:00:00,5.07014,5.07097,5.06665,5.06759,193000000.0
2007-12-28 15:15:00,5.06914,5.07567,5.06826,5.07366,195000000.0
2007-12-28 15:30:00,5.07191,5.07881,5.07135,5.07226,183000000.0
2007-12-28 15:45:00,5.0733,5.07461,5.07059,5.07202,187000000.0
2007-12-28 16:00:00,5.07303,5.07362,5.06624,5.06764,182000000.0
2007-12-28 16:15:00,5.06713,5.07,5.06577,5.06723,198000000.0
2007-12-28 16:30:00,5.06647,5.06939,5.06513,5.06802,203000000.0
2007-12-28 16:45:00,5.06864,5.0745,5.068,5.06966,199000000.0
2007-12-28 17:00:00,5.06952,5.07002,5.05762,5.06271,176000000.0
2007-12-28 17:15:00,5.06078,5.06317,5.05879,5.06266,191000000.0
2007-12-28 17:30:00,5.06258,5.06293,5.06047,5.06095,194000000.0
2007-12-28 17:45:00,5.06126,5.06551,5.06018,5.06541,195000000.0
2007-12-28 18:00:00,5.06503,5.06664,5.06292,5.06468,218000000.0
2007-12-28 18:15:00,5.06476,5.06673,5.06356,5.06363,228000000.0
2007-12-28 18:30:00,5.06516,5.06543,5.05826,5.05994,214000000.0
2007-12-28 18:45:00,5.05946,5.06307,5.05817,5.06038,195000000.0
2007-12-28 19:00:00,5.06051,5.06342,5.05495,5.06238,227000000.0
2007-12-28 19:15:00,5.06356,5.0657,5.06096,5.06375,176000000.0
2007-12-28 19:30:00,5.06341,5.06515,5.06018,5.06185,179000000.0
2007-12-28 19:45:00,5.06192,5.0628,5.05937,5.0628,196000000.0
2007-12-28 20:00:00,5.0606,5.06336,5.06053,5.06213,188000000.0
2007-12-28 20:15:00,5.06249,5.06436,5.06187,5.06356,179000000.0
2007-12-28 20:30:00,5.0636,5.06431,5.06186,5.06316,234000000.0
2007-12-28 20:45:00,5.06258,5.06431,5.06197,5.063,199000000.0
2007-12-28 21:00:00,5.06366,5.06444,5.06203,5.06203,189000000.0
2007-12-28 21:15:00,5.0628,5.06335,5.06072,5.06303,201000000.0
2007-12-28 21:30:00,5.06233,5.06324,5.06024,5.06036,208000000.0
2007-12-28 21:45:00,5.06144,5.06237,5.05879,5.06118,231000000.0
2007-12-28 22:00:00,5.06063,5.06138,5.05892,5.06003,209000000.0
2007-12-28 22:15:00,5.05992,5.0619,5.05922,5.06089,215000000.0
2007-12-28 22:30:00,5.06104,5.06234,5.06049,5.06153,212000000.0
2007-12-28 22:45:00,5.06156,5.06256,5.06009,5.06106,193000000.0
2007-12-28 23:00:00,5.06023,5.06185,5.05956,5.06104,199000000.0
2007-12-28 23:15:00,5.06139,5.06205,5.06012,5.06188,184000000.0
2007-12-28 23:30:00,5.06098,5.06179,5.05783,5.05897,172000000.0
2007-12-28 23:45:00,5.05885,5.05943,5.0518,5.05767,213000000.0
2007-12-31 02:00:00,5.05325,5.05491,5.05292,5.05445,216000000.0
2007-12-31 02:15:00,5.05397,5.05567,5.05335,5.05399,203000000.0
2007-12-31 02:30:00,5.05527,5.05542,5.05295,5.05307,204000000.0
2007-12-31 02:45:00,5.05325,5.05519,5.05303,5.05418,200000000.0
2007-12-31 03:00:00,5.05369,5.05405,5.04967,5.05112,215000000.0
2007-12-31 03:15:00,5.05177,5.0552,5.04976,5.05032,183000000.0
2007-12-31 03:30:00,5.05063,5.05472,5.05032,5.05197,210000000.0
2007-12-31 03:45:00,5.05407,5.05485,5.05265,5.05356,190000000.0
2007-12-31 04:00:00,5.0528,5.05457,5.0528,5.05378,213000000.0
2007-12-31 04:15:00,5.05475,5.05498,5.05168,5.05302,172000000.0
2007-12-31 04:30:00,5.05226,5.05317,5.05073,5.05156,184000000.0
2007-12-31 04:45:00,5.05193,5.05314,5.05063,5.05123,199000000.0
2007-12-31 05:00:00,5.05028,5.05254,5.04998,5.05163,193000000.0
2007-12-31 05:15:00,5.05159,5.05235,5.05035,5.05035,212000000.0
2007-12-31 05:30:00,5.05096,5.05192,5.04955,5.05018,215000000.0
2007-12-31 05:45:00,5.05049,5.05109,5.04867,5.05093,209000000.0
2007-12-31 06:00:00,5.05079,5.05099,5.04884,5.04982,231000000.0
2007-12-31 06:15:00,5.04948,5.05103,5.04925,5.05027,208000000.0
2007-12-31 06:30:00,5.05123,5.05169,5.04975,5.05,201000000.0
2007-12-31 06:45:00,5.04988,5.05198,5.04975,5.05171,189000000.0
2007-12-31 07:00:00,5.05077,5.05289,5.05042,5.0521,199000000.0
2007-12-31 07:15:00,5.05143,5.05189,5.05007,5.05103,234000000.0
2007-12-31 07:30:00,5.0503,5.05162,5.05,5.05042,179000000.0
2007-12-31 07:45:00,5.05112,5.05123,5.04985,5.0509,188000000.0
2007-12-31 08:00:00,5.05158,5.05158,5.0499,5.05085,196000000.0
2007-12-31 08:15:00,5.05095,5.05148,5.04815,5.04974,179000000.0
2007-12-31 08:30:00,5.05012,5.05128,5.04952,5.05092,176000000.0
2007-12-31 08:45:00,5.05119,5.05192,5.04953,5.0504,227000000.0
2007-12-31 09:00:00,5.05177,5.05829,5.04957,5.0503,195000000.0
2007-12-31 09:15:00,5.04994,5.05447,5.0498,5.05401,214000000.0
2007-12-31 09:30:00,5.05376,5.0578,5.05313,5.05455,228000000.0
2007-12-31 09:45:00,5.05543,5.05742,5.0535,5.05419,218000000.0
2007-12-31 10:00:00,5.05498,5.06468,5.05409,5.06468,195000000.0
2007-12-31 10:15:00,5.06373,5.06593,5.06094,5.06114,194000000.0
2007-12-31 10:30:00,5.06204,5.06331,5.06019,5.06184,191000000.0
2007-12-31 10:45:00,5.06072,5.06343,5.05982,5.06266,176000000.0
2007-12-31 11:00:00,5.06372,5.06608,5.06186,5.06372,199000000.0
2007-12-31 11:15:00,5.06366,5.06601,5.06173,5.06249,203000000.0
2007-12-31 11:30:00,5.06227,5.06444,5.06062,5.06243,198000000.0
2007-12-31 11:45:00,5.06091,5.06463,5.06089,5.06463,182000000.0
2007-12-31 12:00:00,5.06459,5.06491,5.06126,5.06437,187000000.0
2007-12-31 12:15:00,5.06414,5.06414,5.05929,5.06278,183000000.0
2007-12-31 12:30:00,5.06296,5.06397,5.06055,5.06179,195000000.0
2007-12-31 12:45:00,5.06298,5.06352,5.05963,5.06031,193000000.0
2007-12-31 13:00:00,5.06116,5.06484,5.06023,5.06347,237000000.0
2007-12-31 13:15:00,5.06316,5.06401,5.06083,5.06232,203000000.0
2007-12-31 13:30:00,5.06219,5.06442,5.06061,5.06208,175000000.0
2007-12-31 13:45:00,5.06277,5.06428,5.06058,5.06275,181000000.0
2007-12-31 14:00:00,5.06148,5.06253,5.05765,5.05825,188000000.0
2007-12-31 14:15:00,5.05837,5.05949,5.05625,5.0586,193000000.0
2007-12-31 14:30:00,5.0576,5.06187,5.0576,5.0611,200000000.0
2007-12-31 14:45:00,5.06024,5.06194,5.05773,5.06036,187000000.0
2007-12-31 15:00:00,5.06116,5.06116,5.0574,5.06013,205000000.0
2007-12-31 15:15:00,5.05894,5.06009,5.05534,5.05881,198000000.0
2007-12-31 15:30:00,5.05812,5.05936,5.05594,5.05706,182000000.0
2007-12-31 15:45:00,5.05705,5.05857,5.05516,5.05715,230000000.0
2007-12-31 16:00:00,5.05745,5.06449,5.05641,5.0637,195000000.0
2007-12-31 16:15:00,5.06314,5.06824,5.06189,5.06664,182000000.0
2007-12-31 16:30:00,5.06677,5.07201,5.06482,5.07056,217000000.0
2007-12-31 16:45:00,5.07064,5.07734,5.06895,5.07391,177000000.0
2007-12-31 17:00:00,5.07218,5.08665,5.07134,5.08614,192000000.0
2007-12-31 17:15:00,5.08607,5.08727,5.07527,5.08593,188000000.0
2007-12-31 17:30:00,5.08556,5.09008,5.08491,5.0897,203000000.0
2007-12-31 17:45:00,5.08943,5.09332,5.08728,5.09298,212000000.0
2007-12-31 18:00:00,5.09098,5.10233,5.09098,5.10233,203000000.0
2007-12-31 18:15:00,5.10173,5.10571,5.09969,5.10262,191000000.0
2007-12-31 18:30:00,5.10119,5.1042,5.09873,5.10208,208000000.0
2007-12-31 18:45:00,5.10351,5.10351,5.09808,5.09922,200000000.0
2007-12-31 19:00:00,5.09975,5.10989,5.099,5.10926,214000000.0
2007-12-31 19:15:00,5.10992,5.10996,5.10625,5.1073,195000000.0
2007-12-31 19:30:00,5.10703,5.11031,5.10622,5.10923,199000000.0
2007-12-31 19:45:00,5.11074,5.11079,5.10554,5.10626,209000000.0
2007-12-31 20:00:00,5.10449,5.10575,5.1004,5.10182,198000000.0
2007-12-31 20:15:00,5.10189,5.10461,5.10127,5.10254,192000000.0
2007-12-31 20:30:00,5.10156,5.10356,5.09928,5.0995,218000000.0
2007-12-31 20:45:00,5.0991,5.10216,5.09599,5.10025,194000000.0
2007-12-31 21:00:00,5.09935,5.10082,5.09861,5.09914,200000000.0
2007-12-31 21:15:00,5.0999,5.1027,5.09922,5.10169,178000000.0
2007-12-31 21:30:00,5.10183,5.1029,5.10054,5.10239,212000000.0
2007-12-31 21:45:00,5.1025,5.1032,5.09865,5.09924,196000000.0
2007-12-31 22:00:00,5.09981,5.1037,5.09837,5.10034,210000000.0
2007-12-31 22:15:00,5.10008,5.10316,5.09956,5.10255,201000000.0
2007-12-31 22:30:00,5.10194,5.1037,5.10095,5.10135,179000000.0
2007-12-31 22:45:00,5.10205,5.10278,5.09998,5.10111,202000000.0
2007-12-31 23:00:00,5.10102,5.10429,5.09999,5.10336,194000000.0
2007-12-31 23:15:00,5.10449,5.10457,5.09936,5.1026,195000000.0
2007-12-31 23:30:00,5.09979,5.10491,5.09849,5.09873,214000000.0
2007-12-31 23:45:00,5.10178,5.10687,5.09898,5.10322,219000000.0
2008-01-01 00:00:00,5.1045,5.10534,5.10337,5.10443,195000000.0
2008-01-01 00:15:00,5.1044,5.1046,5.10412,5.10431,191000000.0
2008-01-01 00:30:00,5.10441,5.10464,5.10413,5.10428,205000000.0
2008-01-01 00:45:00,5.1044,5.10459,5.10412,5.10433,189000000.0
2008-01-01 01:00:00,5.10426,5.1046,5.10407,5.1045,188000000.0
2008-01-01 01:15:00,5.10446,5.10459,5.10411,5.10445,192000000.0
2008-01-01 01:30:00,5.10453,5.10464,5.10412,5.10437,211000000.0
2008-01-01 01:45:00,5.10445,5.10455,5.10417,5.1044,196000000.0
2008-01-01 02:00:00,5.10425,5.10604,5.10415,5.10575,216000000.0
2008-01-01 02:15:00,5.10583,5.10597,5.10554,5.10574,203000000.0
2008-01-01 02:30:00,5.10579,5.10599,5.10555,5.10582,204000000.0
2008-01-01 02:45:00,5.10583,5.10603,5.10551,5.10582,200000000.0
2008-01-01 03:00:00,5.10571,5.10602,5.10551,5.10582,215000000.0
2008-01-01 03:15:00,5.10563,5.10597,5.10554,5.10582,183000000.0
2008-01-01 03:30:00,5.10575,5.106,5.10549,5.10585,210000000.0
2008-01-01 03:45:00,5.10566,5.10599,5.10551,5.10571,190000000.0
2008-01-01 04:00:00,5.10565,5.10599,5.10554,5.1057,213000000.0
2008-01-01 04:15:00,5.10569,5.106,5.10555,5.10583,172000000.0
2008-01-01 04:30:00,5.10579,5.10588,5.1036,5.10392,184000000.0
2008-01-01 04:45:00,5.10393,5.10411,5.10363,5.10393,199000000.0
2008-01-01 05:00:00,5.10384,5.10412,5.1036,5.10397,193000000.0
2008-01-01 05:15:00,5.10389,5.1041,5.10362,5.10391,212000000.0
2008-01-01 05:30:00,5.10377,5.1041,5.10364,5.10382,215000000.0
2008-01-01 05:45:00,5.10392,5.10409,5.1036,5.10381,209000000.0
2008-01-01 06:00:00,5.10397,5.10585,5.10373,5.10554,231000000.0
2008-01-01 06:15:00,5.10547,5.1058,5.1053,5.10543,208000000.0
2008-01-01 06:30:00,5.10563,5.1058,5.10534,5.10559,201000000.0
2008-01-01 06:45:00,5.10543,5.10587,5.10531,5.10571,189000000.0
2008-01-01 07:00:00,5.10572,5.10596,5.10399,5.10427,199000000.0
2008-01-01 07:15:00,5.10434,5.10454,5.104,5.10421,234000000.0
2008-01-01 07:30:00,5.10406,5.10451,5.10403,5.10411,179000000.0
2008-01-01 07:45:00,5.10405,5.10445,5.10403,5.10434,188000000.0
2008-01-01 08:00:00,5.10442,5.10448,5.10403,5.10432,196000000.0
2008-01-01 08:15:00,5.10435,5.10452,5.10401,5.10414,179000000.0
2008-01-01 08:30:00,5.10438,5.10452,5.10401,5.10435,176000000.0
2008-01-01 08:45:00,5.10424,5.106,5.10403,5.106,227000000.0
2008-01-01 09:00:00,5.10572,5.1061,5.10562,5.10576,195000000.0
2008-01-01 09:15:00,5.10598,5.10612,5.10563,5.10588,214000000.0
2008-01-01 09:30:00,5.10588,5.10608,5.10562,5.10578,228000000.0
2008-01-01 09:45:00,5.10579,5.10611,5.10562,5.10586,218000000.0
2008-01-01 10:00:00,5.1059,5.10607,5.10567,5.10595,195000000.0
2008-01-01 10:15:00,5.10584,5.10611,5.1056,5.10583,194000000.0
2008-01-01 10:30:00,5.10589,5.10608,5.10564,5.10583,191000000.0
2008-01-01 10:45:00,5.10593,5.10609,5.10564,5.10586,176000000.0
2008-01-01 11:00:00,5.10572,5.10597,5.10552,5.10575,199000000.0
2008-01-01 11:15:00,5.10582,5.10599,5.10557,5.10568,203000000.0
2008-01-01 11:30:00,5.10575,5.10598,5.10558,5.10586,198000000.0
2008-01-01 11:45:00,5.10585,5.10596,5.10553,5.1058,182000000.0
2008-01-01 12:00:00,5.1058,5.10603,5.10555,5.10578,187000000.0
2008-01-01 12:15:00,5.10571,5.10607,5.10555,5.10574,183000000.0
2008-01-01 12:30:00,5.10578,5.10598,5.10554,5.10558,195000000.0
2008-01-01 12:45:00,5.10567,5.10602,5.10552,5.10577,193000000.0
2008-01-01 13:00:00,5.1059,5.10605,5.10553,5.10583,237000000.0
2008-01-01 13:15:00,5.1057,5.106,5.10555,5.10588,203000000.0
2008-01-01 13:30:00,5.10559,5.10594,5.10551,5.10582,175000000.0
2008-01-01 13:45:00,5.10587,5.10594,5.10554,5.10584,181000000.0
2008-01-01 14:00:00,5.10587,5.10597,5.10553,5.10582,188000000.0
2008-01-01 14:15:00,5.10589,5.10597,5.10553,5.10591,193000000.0
2008-01-01 14:30:00,5.10584,5.10598,5.10554,5.10591,200000000.0
2008-01-01 14:45:00,5.10583,5.10599,5.10549,5.10578,187000000.0
2008-01-01 15:00:00,5.10568,5.10574,5.10487,5.10514,205000000.0
2008-01-01 15:15:00,5.1052,5.10526,5.10481,5.10508,198000000.0
2008-01-01 15:30:00,5.10499,5.10532,5.10484,5.10504,182000000.0
2008-01-01 15:45:00,5.1051,5.10525,5.10483,5.10516,230000000.0
2008-01-01 16:00:00,5.1051,5.10526,5.10479,5.10514,195000000.0
2008-01-01 16:15:00,5.10496,5.10532,5.10482,5.10494,182000000.0
2008-01-01 16:30:00,5.105,5.1053,5.10483,5.10509,217000000.0
2008-01-01 16:45:00,5.10486,5.10529,5.10484,5.10508,177000000.0
2008-01-01 17:00:00,5.10578,5.10608,5.10553,5.10593,192000000.0
2008-01-01 17:15:00,5.10577,5.10602,5.10549,5.10581,188000000.0
2008-01-01 17:30:00,5.10569,5.10602,5.10553,5.10559,203000000.0
2008-01-01 17:45:00,5.10572,5.10593,5.10553,5.10584,212000000.0
2008-01-01 18:00:00,5.10561,5.10601,5.10554,5.10583,203000000.0
2008-01-01 18:15:00,5.10565,5.106,5.10548,5.10555,191000000.0
2008-01-01 18:30:00,5.10588,5.10596,5.10554,5.10572,208000000.0
2008-01-01 18:45:00,5.10586,5.10598,5.10557,5.10567,200000000.0
2008-01-01 19:00:00,5.10571,5.10607,5.10559,5.1059,214000000.0
2008-01-01 19:15:00,5.10576,5.10606,5.10562,5.1059,195000000.0
2008-01-01 19:30:00,5.1058,5.10606,5.09434,5.09434,199000000.0
2008-01-01 19:45:00,5.09423,5.09896,5.09423,5.09877,209000000.0
2008-01-01 20:00:00,5.09884,5.10525,5.09859,5.09865,198000000.0
2008-01-01 20:15:00,5.10252,5.10388,5.0966,5.09974,192000000.0
2008-01-01 20:30:00,5.09887,5.10285,5.09873,5.10234,218000000.0
2008-01-01 20:45:00,5.10255,5.10712,5.10093,5.10609,194000000.0
2008-01-01 21:00:00,5.10614,5.10831,5.10606,5.10775,200000000.0
2008-01-01 21:15:00,5.1074,5.10912,5.10714,5.10756,178000000.0
2008-01-01 21:30:00,5.10735,5.10908,5.10726,5.10899,212000000.0
2008-01-01 21:45:00,5.10882,5.10906,5.10182,5.10182,196000000.0
2008-01-01 22:00:00,5.10333,5.10466,5.10133,5.10216,210000000.0
2008-01-01 22:15:00,5.10219,5.10239,5.10105,5.10125,201000000.0
2008-01-01 22:30:00,5.10165,5.10185,5.10121,5.10159,179000000.0
2008-01-01 22:45:00,5.10135,5.10257,5.10095,5.10146,202000000.0
2008-01-01 23:00:00,5.10188,5.10599,5.1017,5.10445,194000000.0
2008-01-01 23:15:00,5.10437,5.10493,5.10225,5.10351,195000000.0
2008-01-01 23:30:00,5.10347,5.1045,5.10301,5.10379,214000000.0
2008-01-01 23:45:00,5.10354,5.10541,5.1028,5.10295,219000000.0
2008-01-02 00:00:00,5.10354,5.10432,5.10185,5.10338,195000000.0
2008-01-02 00:15:00,5.10378,5.10453,5.10149,5.1023,191000000.0
2008-01-02 00:30:00,5.10165,5.10305,5.09997,5.10125,205000000.0
2008-01-02 00:45:00,5.10165,5.10278,5.09515,5.10246,189000000.0
2008-01-02 01:00:00,5.10142,5.10278,5.094,5.09454,188000000.0
2008-01-02 01:15:00,5.0939,5.09432,5.09033,5.09151,192000000.0
2008-01-02 01:30:00,5.09243,5.09305,5.09113,5.09252,211000000.0
2008-01-02 01:45:00,5.09275,5.09417,5.09159,5.09361,196000000.0
2008-01-02 02:00:00,5.09331,5.09864,5.09247,5.09702,216000000.0
2008-01-02 02:15:00,5.09675,5.09883,5.09502,5.09616,203000000.0
2008-01-02 02:30:00,5.09683,5.0997,5.09421,5.0997,204000000.0
2008-01-02 02:45:00,5.09887,5.10307,5.09824,5.0998,200000000.0
2008-01-02 03:00:00,5.10096,5.10167,5.09906,5.10031,215000000.0
2008-01-02 03:15:00,5.10147,5.1025,5.09959,5.10011,183000000.0
2008-01-02 03:30:00,5.10031,5.10153,5.09787,5.09904,210000000.0
2008-01-02 03:45:00,5.09985,5.10087,5.09812,5.09887,190000000.0
2008-01-02 04:00:00,5.09887,5.10055,5.096,5.0979,213000000.0
2008-01-02 04:15:00,5.09685,5.09755,5.09211,5.09364,172000000.0
2008-01-02 04:30:00,5.0947,5.09685,5.09303,5.09436,184000000.0
2008-01-02 04:45:00,5.09413,5.0954,5.09264,5.09264,199000000.0
2008-01-02 05:00:00,5.09259,5.09375,5.09149,5.09175,193000000.0
2008-01-02 05:15:00,5.09241,5.09616,5.09213,5.09501,212000000.0
2008-01-02 05:30:00,5.09612,5.09667,5.09365,5.09387,215000000.0
2008-01-02 05:45:00,5.09447,5.09525,5.09125,5.09125,209000000.0
2008-01-02 06:00:00,5.09237,5.09338,5.09097,5.09139,231000000.0
2008-01-02 06:15:00,5.09154,5.09251,5.09071,5.09182,208000000.0
2008-01-02 06:30:00,5.09205,5.09255,5.09043,5.09213,201000000.0
2008-01-02 06:45:00,5.09185,5.09212,5.08758,5.0883,189000000.0
2008-01-02 07:00:00,5.0891,5.0903,5.08728,5.08844,199000000.0
2008-01-02 07:15:00,5.08849,5.08965,5.08384,5.08475,234000000.0
2008-01-02 07:30:00,5.08538,5.08625,5.08003,5.08269,179000000.0
2008-01-02 07:45:00,5.08092,5.08236,5.07854,5.07997,188000000.0
2008-01-02 08:00:00,5.08043,5.08515,5.07925,5.08445,196000000.0
2008-01-02 08:15:00,5.08444,5.08516,5.08179,5.08443,179000000.0
2008-01-02 08:30:00,5.0838,5.08448,5.07861,5.08081,176000000.0
2008-01-02 08:45:00,5.08165,5.08197,5.07792,5.07975,227000000.0
2008-01-02 09:00:00,5.07794,5.07994,5.07671,5.07888,195000000.0
2008-01-02 09:15:00,5.07837,5.08503,5.07687,5.08143,214000000.0
2008-01-02 09:30:00,5.0804,5.08276,5.07956,5.07991,228000000.0
2008-01-02 09:45:00,5.08161,5.08439,5.07993,5.08261,218000000.0
2008-01-02 10:00:00,5.08233,5.08595,5.08017,5.08259,195000000.0
2008-01-02 10:15:00,5.08274,5.08392,5.07661,5.07842,194000000.0
2008-01-02 10:30:00,5.07795,5.07826,5.07478,5.07598,191000000.0
2008-01-02 10:45:00,5.07705,5.07977,5.07546,5.07923,176000000.0
2008-01-02 11:00:00,5.07829,5.07947,5.07654,5.07908,199000000.0
2008-01-02 11:15:00,5.07788,5.08268,5.07753,5.08035,203000000.0
2008-01-02 11:30:00,5.08072,5.08244,5.07912,5.08054,198000000.0
2008-01-02 11:45:00,5.08026,5.08244,5.079,5.08156,182000000.0
2008-01-02 12:00:00,5.08172,5.08232,5.07683,5.07996,187000000.0
2008-01-02 12:15:00,5.07933,5.08216,5.07486,5.07755,183000000.0
2008-01-02 12:30:00,5.07796,5.07796,5.0734,5.07485,195000000.0
2008-01-02 12:45:00,5.07655,5.07731,5.07157,5.07308,193000000.0
2008-01-02 13:00:00,5.07125,5.07271,5.06742,5.06896,237000000.0
2008-01-02 13:15:00,5.06796,5.06992,5.06678,5.06903,203000000.0
2008-01-02 13:30:00,5.06797,5.06968,5.06705,5.06856,175000000.0
2008-01-02 13:45:00,5.06962,5.07048,5.06774,5.07048,181000000.0
2008-01-02 14:00:00,5.06971,5.06971,5.06416,5.06556,188000000.0
2008-01-02 14:15:00,5.065,5.06851,5.06471,5.06786,193000000.0
2008-01-02 14:30:00,5.06783,5.07084,5.06659,5.07062,200000000.0
2008-01-02 14:45:00,5.06996,5.07049,5.06809,5.0682,187000000.0
2008-01-02 15:00:00,5.06867,5.07123,5.06446,5.07055,205000000.0
2008-01-02 15:15:00,5.06942,5.0751,5.06879,5.07301,198000000.0
2008-01-02 15:30:00,5.07206,5.07721,5.07017,5.07599,182000000.0
2008-01-02 15:45:00,5.0762,5.07738,5.07459,5.07689,230000000.0
2008-01-02 16:00:00,5.07806,5.08005,5.07524,5.0766,195000000.0
2008-01-02 16:15:00,5.07548,5.07909,5.07368,5.07882,182000000.0
2008-01-02 16:30:00,5.07888,5.08465,5.07683,5.08308,217000000.0
2008-01-02 16:45:00,5.08369,5.08454,5.07958,5.08035,177000000.0
2008-01-02 17:00:00,5.08114,5.08114,5.06384,5.06553,192000000.0
2008-01-02 17:15:00,5.06428,5.06807,5.06125,5.06767,188000000.0
2008-01-02 17:30:00,5.06747,5.06916,5.06343,5.06431,203000000.0
2008-01-02 17:45:00,5.06399,5.06886,5.05485,5.05709,212000000.0
2008-01-02 18:00:00,5.05716,5.05794,5.05063,5.05368,203000000.0
2008-01-02 18:15:00,5.05288,5.05448,5.04805,5.05352,191000000.0
2008-01-02 18:30:00,5.0549,5.05613,5.05135,5.05291,208000000.0
2008-01-02 18:45:00,5.05205,5.05332,5.04734,5.05201,200000000.0
2008-01-02 19:00:00,5.05131,5.05566,5.04884,5.05493,214000000.0
2008-01-02 19:15:00,5.05434,5.05841,5.05111,5.0577,195000000.0
2008-01-02 19:30:00,5.05849,5.05849,5.05466,5.05614,199000000.0
2008-01-02 19:45:00,5.05538,5.05625,5.05084,5.05417,209000000.0
2008-01-02 20:00:00,5.05351,5.05435,5.05123,5.052,198000000.0
2008-01-02 20:15:00,5.05298,5.05417,5.05046,5.05361,192000000.0
2008-01-02 20:30:00,5.05363,5.05527,5.0521,5.05369,218000000.0
2008-01-02 20:45:00,5.05365,5.05448,5.05173,5.05291,194000000.0
2008-01-02 21:00:00,5.05321,5.05495,5.0507,5.05213,200000000.0
2008-01-02 21:15:00,5.05294,5.05692,5.05212,5.05453,178000000.0
2008-01-02 21:30:00,5.05443,5.05649,5.05396,5.05575,212000000.0
2008-01-02 21:45:00,5.05681,5.059,5.05478,5.05649,196000000.0
2008-01-02 22:00:00,5.05624,5.05749,5.05465,5.05601,210000000.0
2008-01-02 22:15:00,5.05558,5.05758,5.05441,5.05479,201000000.0
2008-01-02 22:30:00,5.05604,5.05659,5.05363,5.05446,179000000.0
2008-01-02 22:45:00,5.05423,5.05563,5.05369,5.05488,202000000.0
2008-01-02 23:00:00,5.05512,5.05637,5.05365,5.05505,194000000.0
2008-01-02 23:15:00,5.05586,5.05652,5.05392,5.05538,195000000.0
2008-01-02 23:30:00,5.05538,5.05683,5.05394,5.05589,214000000.0
2008-01-02 23:45:00,5.05574,5.06079,5.05464,5.05983,219000000.0
2008-01-03 00:00:00,5.05835,5.06009,5.05639,5.05909,195000000.0
2008-01-03 00:15:00,5.05846,5.06013,5.05751,5.05839,191000000.0
2008-01-03 00:30:00,5.05948,5.05983,5.05368,5.05729,205000000.0
2008-01-03 00:45:00,5.05818,5.05818,5.05561,5.05665,189000000.0
2008-01-03 01:00:00,5.05643,5.05742,5.05494,5.05628,188000000.0
2008-01-03 01:15:00,5.05697,5.05716,5.05483,5.05528,192000000.0
2008-01-03 01:30:00,5.0554,5.06016,5.05496,5.05978,211000000.0
2008-01-03 01:45:00,5.05999,5.06035,5.05583,5.05809,196000000.0
2008-01-03 02:00:00,5.05817,5.05927,5.05472,5.05599,216000000.0
2008-01-03 02:15:00,5.05627,5.05906,5.0552,5.05699,203000000.0
2008-01-03 02:30:00,5.0581,5.05931,5.05578,5.05879,204000000.0
2008-01-03 02:45:00,5.05881,5.05956,5.05687,5.05774,200000000.0
2008-01-03 03:00:00,5.05874,5.06546,5.05728,5.06301,215000000.0
2008-01-03 03:15:00,5.0636,5.06541,5.06257,5.06331,183000000.0
2008-01-03 03:30:00,5.06418,5.06528,5.05892,5.05975,210000000.0
2008-01-03 03:45:00,5.06001,5.06058,5.05684,5.0587,190000000.0
2008-01-03 04:00:00,5.05879,5.06194,5.0581,5.05968,213000000.0
2008-01-03 04:15:00,5.06009,5.0629,5.05935,5.0602,172000000.0
2008-01-03 04:30:00,5.06033,5.06334,5.05918,5.0625,184000000.0
2008-01-03 04:45:00,5.06275,5.06354,5.05973,5.0622,199000000.0
2008-01-03 05:00:00,5.06219,5.06344,5.06063,5.06203,193000000.0
2008-01-03 05:15:00,5.06203,5.06329,5.06149,5.06169,212000000.0
2008-01-03 05:30:00,5.06201,5.06291,5.06034,5.06228,215000000.0
2008-01-03 05:45:00,5.06213,5.06372,5.05986,5.06009,209000000.0
2008-01-03 06:00:00,5.06049,5.06227,5.05942,5.06097,231000000.0
2008-01-03 06:15:00,5.0609,5.06192,5.05784,5.05813,208000000.0
2008-01-03 06:30:00,5.05921,5.06283,5.05773,5.06222,201000000.0
2008-01-03 06:45:00,5.06258,5.06298,5.05982,5.06066,189000000.0
2008-01-03 07:00:00,5.05979,5.06285,5.05914,5.06131,199000000.0
2008-01-03 07:15:00,5.06188,5.06228,5.05989,5.06208,234000000.0
2008-01-03 07:30:00,5.06088,5.06282,5.06062,5.06178,179000000.0
2008-01-03 07:45:00,5.06175,5.06258,5.05959,5.06131,188000000.0
2008-01-03 08:00:00,5.06155,5.06255,5.05803,5.05964,196000000.0
2008-01-03 08:15:00,5.0613,5.0613,5.0585,5.06065,179000000.0
2008-01-03 08:30:00,5.06095,5.06095,5.05546,5.05671,176000000.0
2008-01-03 08:45:00,5.05703,5.05818,5.0537,5.05437,227000000.0
2008-01-03 09:00:00,5.05401,5.05716,5.05353,5.05373,195000000.0
2008-01-03 09:15:00,5.05515,5.05815,5.05366,5.05716,214000000.0
2008-01-03 09:30:00,5.05572,5.05846,5.05491,5.05679,228000000.0
2008-01-03 09:45:00,5.057,5.05808,5.05491,5.05657,218000000.0
2008-01-03 10:00:00,5.05712,5.06524,5.05336,5.06284,195000000.0
2008-01-03 10:15:00,5.0627,5.0635,5.05952,5.06137,194000000.0
2008-01-03 10:30:00,5.06118,5.06902,5.06029,5.06364,191000000.0
2008-01-03 10:45:00,5.06293,5.06707,5.06261,5.06571,176000000.0
2008-01-03 11:00:00,5.06596,5.06597,5.05794,5.05938,199000000.0
2008-01-03 11:15:00,5.05982,5.06172,5.05738,5.05935,203000000.0
2008-01-03 11:30:00,5.05969,5.06485,5.0578,5.06203,198000000.0
2008-01-03 11:45:00,5.06389,5.0651,5.05844,5.0622,182000000.0
2008-01-03 12:00:00,5.06323,5.06484,5.06123,5.06177,187000000.0
2008-01-03 12:15:00,5.06238,5.06269,5.05057,5.05194,183000000.0
2008-01-03 12:30:00,5.05121,5.05462,5.04948,5.05085,195000000.0
2008-01-03 12:45:00,5.05095,5.05095,5.04152,5.04303,193000000.0
2008-01-03 13:00:00,5.04265,5.04701,5.04045,5.04323,237000000.0
2008-01-03 13:15:00,5.04268,5.04493,5.04155,5.04336,203000000.0
2008-01-03 13:30:00,5.04298,5.04419,5.04109,5.04247,175000000.0
2008-01-03 13:45:00,5.0436,5.04599,5.04077,5.0426,181000000.0
2008-01-03 14:00:00,5.04126,5.04129,5.03552,5.04129,188000000.0
2008-01-03 14:15:00,5.04088,5.04125,5.03666,5.04122,193000000.0
2008-01-03 14:30:00,5.04041,5.04344,5.03963,5.04215,200000000.0
2008-01-03 14:45:00,5.04293,5.0464,5.04141,5.04599,187000000.0
2008-01-03 15:00:00,5.04573,5.04573,5.04042,5.04283,205000000.0
2008-01-03 15:15:00,5.04496,5.05671,5.04496,5.05085,198000000.0
2008-01-03 15:30:00,5.05098,5.0638,5.04923,5.05971,182000000.0
2008-01-03 15:45:00,5.06058,5.06063,5.05493,5.06039,230000000.0
2008-01-03 16:00:00,5.06064,5.06064,5.05653,5.05785,195000000.0
2008-01-03 16:15:00,5.05722,5.05813,5.05147,5.05413,182000000.0
2008-01-03 16:30:00,5.05451,5.058,5.05322,5.05529,217000000.0
2008-01-03 16:45:00,5.05381,5.05496,5.0494,5.05209,177000000.0
2008-01-03 17:00:00,5.0527,5.05968,5.05255,5.05868,192000000.0
2008-01-03 17:15:00,5.05707,5.06033,5.05621,5.05734,188000000.0
2008-01-03 17:30:00,5.05731,5.05962,5.05286,5.05286,203000000.0
2008-01-03 17:45:00,5.05391,5.05674,5.05252,5.05616,212000000.0
2008-01-03 18:00:00,5.05582,5.05716,5.05329,5.05393,203000000.0
2008-01-03 18:15:00,5.05558,5.05563,5.0532,5.05368,191000000.0
2008-01-03 18:30:00,5.05479,5.05546,5.04942,5.05067,208000000.0
2008-01-03 18:45:00,5.04935,5.05247,5.04787,5.05115,200000000.0
2008-01-03 19:00:00,5.05009,5.05181,5.04838,5.05118,214000000.0
2008-01-03 19:15:00,5.05048,5.05272,5.04948,5.05123,195000000.0
2008-01-03 19:30:00,5.05081,5.05271,5.04844,5.05192,199000000.0
2008-01-03 19:45:00,5.0518,5.05203,5.04782,5.04797,209000000.0
2008-01-03 20:00:00,5.04938,5.05002,5.04398,5.04438,198000000.0
2008-01-03 20:15:00,5.04505,5.04558,5.04182,5.04413,192000000.0
2008-01-03 20:30:00,5.04303,5.04491,5.04112,5.04137,218000000.0
2008-01-03 20:45:00,5.04098,5.04381,5.04074,5.0424,194000000.0
2008-01-03 21:00:00,5.04189,5.04709,5.04189,5.04676,200000000.0
2008-01-03 21:15:00,5.04769,5.04903,5.04565,5.04565,178000000.0
2008-01-03 21:30:00,5.04648,5.04827,5.04572,5.04738,212000000.0
2008-01-03 21:45:00,5.04782,5.04953,5.04637,5.0477,196000000.0
2008-01-03 22:00:00,5.04801,5.04874,5.04451,5.04609,210000000.0
2008-01-03 22:15:00,5.04702,5.04775,5.04466,5.04466,201000000.0
2008-01-03 22:30:00,5.04445,5.04627,5.0441,5.04451,179000000.0
2008-01-03 22:45:00,5.04387,5.04626,5.04387,5.04486,202000000.0
2008-01-03 23:00:00,5.045,5.04798,5.04387,5.04583,194000000.0
2008-01-03 23:15:00,5.04658,5.04789,5.0449,5.04627,195000000.0
2008-01-03 23:30:00,5.04762,5.04794,5.04521,5.04716,214000000.0
2008-01-03 23:45:00,5.04669,5.04748,5.0443,5.0443,219000000.0
2008-01-04 00:00:00,5.04514,5.04609,5.04378,5.04523,195000000.0
2008-01-04 00:15:00,5.0453,5.04709,5.04436,5.04672,191000000.0
2008-01-04 00:30:00,5.04609,5.0478,5.04497,5.04619,205000000.0
2008-01-04 00:45:00,5.04685,5.04874,5.04565,5.0478,189000000.0
2008-01-04 01:00:00,5.04758,5.04915,5.04661,5.04833,188000000.0
2008-01-04 01:15:00,5.04814,5.04994,5.04743,5.04873,192000000.0
2008-01-04 01:30:00,5.04882,5.04995,5.0473,5.04802,211000000.0
2008-01-04 01:45:00,5.04803,5.04989,5.0467,5.04716,196000000.0
2008-01-04 02:00:00,5.0479,5.04806,5.04502,5.04767,216000000.0
2008-01-04 02:15:00,5.04635,5.04773,5.04445,5.04472,203000000.0
2008-01-04 02:30:00,5.04575,5.04804,5.04492,5.0476,204000000.0
2008-01-04 02:45:00,5.0479,5.04909,5.04617,5.04909,200000000.0
2008-01-04 03:00:00,5.04847,5.05035,5.04672,5.04766,215000000.0
2008-01-04 03:15:00,5.0484,5.04977,5.04586,5.04651,183000000.0
2008-01-04 03:30:00,5.04679,5.04772,5.04485,5.0458,210000000.0
2008-01-04 03:45:00,5.04503,5.04654,5.04372,5.04462,190000000.0
2008-01-04 04:00:00,5.04447,5.04634,5.04331,5.04547,213000000.0
2008-01-04 04:15:00,5.04498,5.04677,5.04331,5.04454,172000000.0
2008-01-04 04:30:00,5.04476,5.04694,5.04425,5.04655,184000000.0
2008-01-04 04:45:00,5.04661,5.04683,5.04425,5.04521,199000000.0
2008-01-04 05:00:00,5.04588,5.04654,5.04432,5.04635,193000000.0
2008-01-04 05:15:00,5.04616,5.04813,5.04456,5.04628,212000000.0
2008-01-04 05:30:00,5.04672,5.04749,5.0442,5.04608,215000000.0
2008-01-04 05:45:00,5.04758,5.04871,5.046,5.04794,209000000.0
2008-01-04 06:00:00,5.04739,5.04957,5.0472,5.04916,231000000.0
2008-01-04 06:15:00,5.04791,5.04914,5.04576,5.04635,208000000.0
2008-01-04 06:30:00,5.047,5.04869,5.04587,5.04683,201000000.0
2008-01-04 06:45:00,5.04657,5.04775,5.04578,5.04648,189000000.0
2008-01-04 07:00:00,5.04665,5.05014,5.04544,5.04939,199000000.0
2008-01-04 07:15:00,5.04877,5.05055,5.04772,5.04887,234000000.0
2008-01-04 07:30:00,5.04957,5.05064,5.04794,5.04922,179000000.0
2008-01-04 07:45:00,5.04909,5.05046,5.04745,5.04812,188000000.0
2008-01-04 08:00:00,5.04802,5.05124,5.04779,5.05032,196000000.0
2008-01-04 08:15:00,5.05016,5.053,5.04949,5.05268,179000000.0
2008-01-04 08:30:00,5.05172,5.05514,5.05168,5.055,176000000.0
2008-01-04 08:45:00,5.05446,5.0554,5.05166,5.05445,227000000.0
2008-01-04 09:00:00,5.05349,5.05543,5.05211,5.05496,195000000.0
2008-01-04 09:15:00,5.05455,5.05504,5.05172,5.05332,214000000.0
2008-01-04 09:30:00,5.05325,5.05589,5.05159,5.05507,228000000.0
2008-01-04 09:45:00,5.05404,5.06071,5.05382,5.0606,218000000.0
2008-01-04 10:00:00,5.06043,5.06424,5.05963,5.06096,195000000.0
2008-01-04 10:15:00,5.06191,5.06211,5.05763,5.06008,194000000.0
2008-01-04 10:30:00,5.05818,5.06043,5.05732,5.05967,191000000.0
2008-01-04 10:45:00,5.05969,5.06032,5.05679,5.05817,176000000.0
2008-01-04 11:00:00,5.05767,5.05927,5.05489,5.05665,199000000.0
2008-01-04 11:15:00,5.05614,5.0585,5.05532,5.05741,203000000.0
2008-01-04 11:30:00,5.05699,5.06049,5.05628,5.05994,198000000.0
2008-01-04 11:45:00,5.05911,5.06069,5.05828,5.06054,182000000.0
2008-01-04 12:00:00,5.06033,5.06177,5.05645,5.06177,187000000.0
2008-01-04 12:15:00,5.06227,5.06229,5.0573,5.05963,183000000.0
2008-01-04 12:30:00,5.05958,5.06285,5.05853,5.06073,195000000.0
2008-01-04 12:45:00,5.06167,5.06354,5.05875,5.06087,193000000.0
2008-01-04 13:00:00,5.0606,5.06077,5.05776,5.06038,237000000.0
2008-01-04 13:15:00,5.06076,5.06235,5.05921,5.06139,203000000.0
2008-01-04 13:30:00,5.05981,5.06237,5.0587,5.06015,175000000.0
2008-01-04 13:45:00,5.05958,5.06063,5.05605,5.05661,181000000.0
2008-01-04 14:00:00,5.0568,5.0589,5.0555,5.05662,188000000.0
2008-01-04 14:15:00,5.05819,5.05849,5.05613,5.0573,193000000.0
2008-01-04 14:30:00,5.0566,5.06355,5.05656,5.06164,200000000.0
2008-01-04 14:45:00,5.06258,5.0626,5.05692,5.05743,187000000.0
2008-01-04 15:00:00,5.05914,5.05914,5.05019,5.05329,205000000.0
2008-01-04 15:15:00,5.0537,5.05516,5.05046,5.05405,198000000.0
2008-01-04 15:30:00,5.05236,5.05236,5.02149,5.03221,182000000.0
2008-01-04 15:45:00,5.03279,5.03595,5.0269,5.02839,230000000.0
2008-01-04 16:00:00,5.0286,5.03054,5.01969,5.02396,195000000.0
2008-01-04 16:15:00,5.02438,5.02973,5.0223,5.02804,182000000.0
2008-01-04 16:30:00,5.02674,5.03003,5.02421,5.02871,217000000.0
2008-01-04 16:45:00,5.02974,5.03452,5.02829,5.03384,177000000.0
2008-01-04 17:00:00,5.03564,5.04638,5.03438,5.04487,192000000.0
2008-01-04 17:15:00,5.04304,5.04336,5.03717,5.03886,188000000.0
2008-01-04 17:30:00,5.03952,5.04118,5.03608,5.03692,203000000.0
2008-01-04 17:45:00,5.03635,5.03845,5.03456,5.03501,212000000.0
2008-01-04 18:00:00,5.03511,5.03699,5.02913,5.02913,203000000.0
2008-01-04 18:15:00,5.02964,5.03581,5.02937,5.03422,191000000.0
2008-01-04 18:30:00,5.03597,5.03613,5.03173,5.03405,208000000.0
2008-01-04 18:45:00,5.03452,5.03552,5.03087,5.03221,200000000.0
2008-01-04 19:00:00,5.0322,5.03802,5.03174,5.03609,214000000.0
2008-01-04 19:15:00,5.0355,5.03965,5.03317,5.03513,195000000.0
2008-01-04 19:30:00,5.03371,5.03915,5.03371,5.03819,199000000.0
2008-01-04 19:45:00,5.03815,5.04266,5.03737,5.0381,209000000.0
2008-01-04 20:00:00,5.03826,5.04051,5.03636,5.03867,198000000.0
2008-01-04 20:15:00,5.0382,5.03973,5.03607,5.03635,192000000.0
2008-01-04 20:30:00,5.03769,5.03859,5.03568,5.03612,218000000.0
2008-01-04 20:45:00,5.03654,5.03804,5.03548,5.03779,194000000.0
2008-01-04 21:00:00,5.03635,5.03966,5.03538,5.03668,200000000.0
2008-01-04 21:15:00,5.03612,5.03722,5.03417,5.03572,178000000.0
2008-01-04 21:30:00,5.0372,5.03854,5.03503,5.03768,212000000.0
2008-01-04 21:45:00,5.03732,5.0379,5.03481,5.03628,196000000.0
2008-01-04 22:00:00,5.03511,5.03699,5.03491,5.03644,210000000.0
2008-01-04 22:15:00,5.0363,5.03884,5.03527,5.03849,201000000.0
2008-01-04 22:30:00,5.03852,5.03977,5.03678,5.03905,179000000.0
2008-01-04 22:45:00,5.03857,5.04293,5.03769,5.04206,202000000.0
2008-01-04 23:00:00,5.04154,5.04601,5.04154,5.04489,194000000.0
2008-01-04 23:15:00,5.04441,5.04626,5.04401,5.04581,195000000.0
2008-01-04 23:30:00,5.04572,5.04642,5.04396,5.04463,214000000.0
2008-01-04 23:45:00,5.04434,5.04645,5.04399,5.04581,219000000.0
2008-01-07 02:00:00,5.04349,5.04549,5.0429,5.04437,216000000.0
2008-01-07 02:15:00,5.04558,5.04628,5.04401,5.04553,203000000.0
2008-01-07 02:30:00,5.0455,5.04614,5.04408,5.04608,204000000.0
2008-01-07 02:45:00,5.04624,5.04668,5.0436,5.04522,200000000.0
2008-01-07 03:00:00,5.04577,5.04692,5.04479,5.04622,215000000.0
2008-01-07 03:15:00,5.04606,5.04886,5.04523,5.04815,183000000.0
2008-01-07 03:30:00,5.04771,5.04959,5.04667,5.04832,210000000.0
2008-01-07 03:45:00,5.04761,5.04909,5.04687,5.04799,190000000.0
2008-01-07 04:00:00,5.04871,5.0495,5.04734,5.04845,213000000.0
2008-01-07 04:15:00,5.04906,5.04941,5.04763,5.04867,172000000.0
2008-01-07 04:30:00,5.04884,5.05855,5.04794,5.05702,184000000.0
2008-01-07 04:45:00,5.05652,5.06196,5.05576,5.05612,199000000.0
2008-01-07 05:00:00,5.05713,5.05982,5.05659,5.05705,193000000.0
2008-01-07 05:15:00,5.05674,5.05799,5.0543,5.05575,212000000.0
2008-01-07 05:30:00,5.05545,5.05686,5.05399,5.05479,215000000.0
2008-01-07 05:45:00,5.05548,5.05641,5.05188,5.05415,209000000.0
2008-01-07 06:00:00,5.05401,5.05467,5.05076,5.05172,231000000.0
2008-01-07 06:15:00,5.05134,5.05256,5.05019,5.05185,208000000.0
2008-01-07 06:30:00,5.05182,5.05408,5.05152,5.05283,201000000.0
2008-01-07 06:45:00,5.05287,5.0539,5.05064,5.05252,189000000.0
2008-01-07 07:00:00,5.05289,5.05356,5.04817,5.05029,199000000.0
2008-01-07 07:15:00,5.05127,5.05257,5.04949,5.05087,234000000.0
2008-01-07 07:30:00,5.05146,5.05196,5.04869,5.04945,179000000.0
2008-01-07 07:45:00,5.05022,5.05119,5.049,5.05034,188000000.0
2008-01-07 08:00:00,5.0496,5.05169,5.04926,5.05112,196000000.0
2008-01-07 08:15:00,5.04967,5.05584,5.04967,5.05461,179000000.0
2008-01-07 08:30:00,5.05528,5.05838,5.05323,5.05706,176000000.0
2008-01-07 08:45:00,5.0562,5.05831,5.05364,5.05468,227000000.0
2008-01-07 09:00:00,5.05476,5.05974,5.05401,5.05841,195000000.0
2008-01-07 09:15:00,5.0581,5.06072,5.05726,5.05904,214000000.0
2008-01-07 09:30:00,5.05893,5.06001,5.05639,5.05853,228000000.0
2008-01-07 09:45:00,5.05948,5.0734,5.05902,5.07328,218000000.0
2008-01-07 10:00:00,5.07393,5.07688,5.06976,5.07036,195000000.0
2008-01-07 10:15:00,5.07008,5.07186,5.06791,5.06993,194000000.0
2008-01-07 10:30:00,5.07085,5.07311,5.06603,5.06839,191000000.0
2008-01-07 10:45:00,5.06788,5.06864,5.06446,5.06531,176000000.0
2008-01-07 11:00:00,5.06546,5.06702,5.06201,5.0642,199000000.0
2008-01-07 11:15:00,5.0641,5.06573,5.06259,5.06516,203000000.0
2008-01-07 11:30:00,5.06458,5.0662,5.06316,5.06479,198000000.0
2008-01-07 11:45:00,5.06487,5.06582,5.06291,5.06395,182000000.0
2008-01-07 12:00:00,5.06369,5.07184,5.06309,5.07171,187000000.0
2008-01-07 12:15:00,5.07201,5.07356,5.06945,5.07109,183000000.0
2008-01-07 12:30:00,5.07137,5.07327,5.06989,5.07133,195000000.0
2008-01-07 12:45:00,5.07198,5.07217,5.06675,5.06864,193000000.0
2008-01-07 13:00:00,5.06878,5.07011,5.06592,5.06732,237000000.0
2008-01-07 13:15:00,5.06631,5.06795,5.06538,5.06669,203000000.0
2008-01-07 13:30:00,5.06595,5.06705,5.06269,5.06483,175000000.0
2008-01-07 13:45:00,5.06309,5.06502,5.06297,5.06428,181000000.0
2008-01-07 14:00:00,5.06386,5.06763,5.06325,5.06525,188000000.0
2008-01-07 14:15:00,5.06551,5.06624,5.05843,5.06069,193000000.0
2008-01-07 14:30:00,5.06005,5.06156,5.055,5.0574,200000000.0
2008-01-07 14:45:00,5.0575,5.05956,5.05624,5.0592,187000000.0
2008-01-07 15:00:00,5.05981,5.05981,5.05213,5.05384,205000000.0
2008-01-07 15:15:00,5.05454,5.05539,5.04871,5.05246,198000000.0
2008-01-07 15:30:00,5.05251,5.05412,5.05056,5.05412,182000000.0
2008-01-07 15:45:00,5.05284,5.05719,5.05221,5.05258,230000000.0
2008-01-07 16:00:00,5.05259,5.05635,5.05037,5.05635,195000000.0
2008-01-07 16:15:00,5.05609,5.05695,5.05387,5.05582,182000000.0
2008-01-07 16:30:00,5.0549,5.05655,5.05152,5.05337,217000000.0
2008-01-07 16:45:00,5.05387,5.05597,5.05294,5.05499,177000000.0
2008-01-07 17:00:00,5.05326,5.05507,5.05111,5.05358,192000000.0
2008-01-07 17:15:00,5.05406,5.0552,5.05186,5.05272,188000000.0
2008-01-07 17:30:00,5.05311,5.05453,5.05023,5.05344,203000000.0
2008-01-07 17:45:00,5.05431,5.05542,5.05204,5.05453,212000000.0
2008-01-07 18:00:00,5.05585,5.0616,5.05255,5.0603,203000000.0
2008-01-07 18:15:00,5.05972,5.06919,5.05972,5.06889,191000000.0
2008-01-07 18:30:00,5.06998,5.07263,5.06603,5.06603,208000000.0
2008-01-07 18:45:00,5.06787,5.06958,5.06505,5.06703,200000000.0
2008-01-07 19:00:00,5.0669,5.06866,5.06484,5.06857,214000000.0
2008-01-07 19:15:00,5.06672,5.0685,5.06495,5.06671,195000000.0
2008-01-07 19:30:00,5.06623,5.06718,5.06407,5.06544,199000000.0
2008-01-07 19:45:00,5.06363,5.06735,5.06363,5.06547,209000000.0
2008-01-07 20:00:00,5.06566,5.06705,5.0638,5.06556,198000000.0
2008-01-07 20:15:00,5.06568,5.06728,5.06453,5.0657,192000000.0
2008-01-07 20:30:00,5.06617,5.06706,5.06369,5.06493,218000000.0
2008-01-07 20:45:00,5.0641,5.06483,5.06108,5.06412,194000000.0
2008-01-07 21:00:00,5.064,5.06696,5.06204,5.06299,200000000.0
2008-01-07 21:15:00,5.06442,5.06479,5.06253,5.06328,178000000.0
2008-01-07 21:30:00,5.06323,5.06456,5.06227,5.06322,212000000.0
2008-01-07 21:45:00,5.06248,5.06444,5.06202,5.06282,196000000.0
2008-01-07 22:00:00,5.06371,5.06371,5.05994,5.06249,210000000.0
2008-01-07 22:15:00,5.06184,5.06364,5.06065,5.06296,201000000.0
2008-01-07 22:30:00,5.06271,5.06319,5.05996,5.06101,179000000.0
2008-01-07 22:45:00,5.06106,5.06312,5.06058,5.06136,202000000.0
2008-01-07 23:00:00,5.0611,5.06471,5.06106,5.06272,194000000.0
2008-01-07 23:15:00,5.06347,5.0663,5.06277,5.06566,195000000.0
2008-01-07 23:30:00,5.06574,5.06574,5.06312,5.06429,214000000.0
2008-01-07 23:45:00,5.06391,5.06486,5.06143,5.06257,219000000.0
2008-01-08 00:00:00,5.06266,5.06542,5.06174,5.06501,195000000.0
2008-01-08 00:15:00,5.06448,5.06575,5.06299,5.06417,191000000.0
2008-01-08 00:30:00,5.06357,5.06584,5.06334,5.06435,205000000.0
2008-01-08 00:45:00,5.06502,5.06565,5.06293,5.06503,189000000.0
2008-01-08 01:00:00,5.06512,5.06658,5.06423,5.06554,188000000.0
2008-01-08 01:15:00,5.06603,5.06652,5.0634,5.0643,192000000.0
2008-01-08 01:30:00,5.06455,5.06711,5.06381,5.06554,211000000.0
2008-01-08 01:45:00,5.06595,5.06793,5.06472,5.06632,196000000.0
2008-01-08 02:00:00,5.06688,5.06724,5.06413,5.06464,216000000.0
2008-01-08 02:15:00,5.06498,5.06717,5.06452,5.06651,203000000.0
2008-01-08 02:30:00,5.0668,5.06733,5.0632,5.06399,204000000.0
2008-01-08 02:45:00,5.06464,5.06629,5.06365,5.0651,200000000.0
2008-01-08 03:00:00,5.06431,5.06615,5.06391,5.06455,215000000.0
2008-01-08 03:15:00,5.0647,5.06798,5.06379,5.06685,183000000.0
2008-01-08 03:30:00,5.06695,5.06799,5.06572,5.0665,210000000.0
2008-01-08 03:45:00,5.06671,5.06739,5.06498,5.06616,190000000.0
2008-01-08 04:00:00,5.06603,5.06644,5.06336,5.06336,213000000.0
2008-01-08 04:15:00,5.0638,5.06591,5.06277,5.06508,172000000.0
2008-01-08 04:30:00,5.06519,5.0658,5.0635,5.06477,184000000.0
2008-01-08 04:45:00,5.06487,5.06524,5.06042,5.06162,199000000.0
2008-01-08 05:00:00,5.06052,5.06268,5.05971,5.06253,193000000.0
2008-01-08 05:15:00,5.0624,5.06331,5.05496,5.05624,212000000.0
2008-01-08 05:30:00,5.05577,5.05771,5.0551,5.0571,215000000.0
2008-01-08 05:45:00,5.058,5.05967,5.05653,5.05838,209000000.0
2008-01-08 06:00:00,5.05819,5.05845,5.05443,5.05836,231000000.0
2008-01-08 06:15:00,5.05816,5.06095,5.05641,5.05929,208000000.0
2008-01-08 06:30:00,5.06007,5.06177,5.05775,5.06109,201000000.0
2008-01-08 06:45:00,5.06063,5.0642,5.06028,5.06156,189000000.0
2008-01-08 07:00:00,5.06224,5.06274,5.05878,5.05997,199000000.0
2008-01-08 07:15:00,5.05994,5.06012,5.05549,5.05703,234000000.0
2008-01-08 07:30:00,5.05756,5.06084,5.05676,5.05947,179000000.0
2008-01-08 07:45:00,5.06056,5.06215,5.05914,5.06012,188000000.0
2008-01-08 08:00:00,5.06122,5.06195,5.05739,5.05861,196000000.0
2008-01-08 08:15:00,5.05873,5.06272,5.05773,5.06061,179000000.0
2008-01-08 08:30:00,5.06111,5.06369,5.05798,5.06231,176000000.0
2008-01-08 08:45:00,5.0631,5.06376,5.05432,5.05622,227000000.0
2008-01-08 09:00:00,5.05566,5.05651,5.05054,5.0553,195000000.0
2008-01-08 09:15:00,5.05396,5.05542,5.051,5.05292,214000000.0
2008-01-08 09:30:00,5.05308,5.054,5.04829,5.05213,228000000.0
2008-01-08 09:45:00,5.05235,5.05647,5.05081,5.05435,218000000.0
2008-01-08 10:00:00,5.05377,5.06371,5.05321,5.05863,195000000.0
2008-01-08 10:15:00,5.05766,5.05972,5.05477,5.05667,194000000.0
2008-01-08 10:30:00,5.05394,5.05619,5.05251,5.05544,191000000.0
2008-01-08 10:45:00,5.05545,5.05704,5.054,5.05643,176000000.0
2008-01-08 11:00:00,5.0564,5.05819,5.0543,5.05572,199000000.0
2008-01-08 11:15:00,5.05702,5.05929,5.05494,5.05837,203000000.0
2008-01-08 11:30:00,5.05831,5.05886,5.05398,5.05514,198000000.0
2008-01-08 11:45:00,5.05485,5.05573,5.05265,5.05316,182000000.0
2008-01-08 12:00:00,5.05438,5.06202,5.05293,5.05982,187000000.0
2008-01-08 12:15:00,5.06001,5.06006,5.05577,5.05812,183000000.0
2008-01-08 12:30:00,5.05789,5.05925,5.05684,5.05865,195000000.0
2008-01-08 12:45:00,5.05838,5.06177,5.05729,5.06044,193000000.0
2008-01-08 13:00:00,5.05961,5.06139,5.05761,5.05987,237000000.0
2008-01-08 13:15:00,5.05929,5.06024,5.05538,5.05668,203000000.0
2008-01-08 13:30:00,5.05544,5.05739,5.05448,5.05586,175000000.0
2008-01-08 13:45:00,5.05605,5.05809,5.05506,5.05636,181000000.0
2008-01-08 14:00:00,5.05587,5.05666,5.05314,5.05493,188000000.0
2008-01-08 14:15:00,5.05588,5.05594,5.04875,5.0528,193000000.0
2008-01-08 14:30:00,5.05309,5.05655,5.05084,5.05386,200000000.0
2008-01-08 14:45:00,5.05481,5.0552,5.05122,5.05375,187000000.0
2008-01-08 15:00:00,5.05569,5.05919,5.0539,5.05876,205000000.0
2008-01-08 15:15:00,5.0588,5.0588,5.05305,5.05448,198000000.0
2008-01-08 15:30:00,5.05464,5.05806,5.0539,5.05734,182000000.0
2008-01-08 15:45:00,5.05551,5.05877,5.05475,5.05679,230000000.0
2008-01-08 16:00:00,5.05725,5.05737,5.05385,5.05598,195000000.0
2008-01-08 16:15:00,5.05666,5.05751,5.05389,5.05389,182000000.0
2008-01-08 16:30:00,5.05454,5.05556,5.05172,5.05348,217000000.0
2008-01-08 16:45:00,5.05361,5.05361,5.04818,5.05087,177000000.0
2008-01-08 17:00:00,5.05056,5.05438,5.04692,5.05276,192000000.0
2008-01-08 17:15:00,5.05156,5.05866,5.05149,5.05466,188000000.0
2008-01-08 17:30:00,5.05702,5.06023,5.0554,5.05701,203000000.0
2008-01-08 17:45:00,5.05832,5.05832,5.05345,5.0562,212000000.0
2008-01-08 18:00:00,5.05566,5.05566,5.05306,5.05351,203000000.0
2008-01-08 18:15:00,5.05485,5.05529,5.05278,5.05296,191000000.0
2008-01-08 18:30:00,5.05329,5.05536,5.05209,5.05284,208000000.0
2008-01-08 18:45:00,5.05298,5.0558,5.05186,5.05502,200000000.0
2008-01-08 19:00:00,5.05486,5.05593,5.05268,5.05559,214000000.0
2008-01-08 19:15:00,5.0552,5.05668,5.05416,5.05586,195000000.0
2008-01-08 19:30:00,5.05596,5.05633,5.05314,5.05459,199000000.0
2008-01-08 19:45:00,5.05317,5.05622,5.05288,5.05516,209000000.0
2008-01-08 20:00:00,5.05625,5.05625,5.0533,5.05515,198000000.0
2008-01-08 20:15:00,5.05464,5.05634,5.05358,5.05445,192000000.0
2008-01-08 20:30:00,5.05452,5.05621,5.05373,5.05448,218000000.0
2008-01-08 20:45:00,5.05509,5.05716,5.05486,5.05716,194000000.0
2008-01-08 21:00:00,5.05731,5.05974,5.05548,5.0584,200000000.0
2008-01-08 21:15:00,5.05768,5.05887,5.05565,5.05736,178000000.0
2008-01-08 21:30:00,5.05699,5.05776,5.0553,5.05739,212000000.0
2008-01-08 21:45:00,5.05721,5.05789,5.0547,5.05711,196000000.0
2008-01-08 22:00:00,5.05709,5.05855,5.05608,5.05679,210000000.0
2008-01-08 22:15:00,5.05799,5.05867,5.05531,5.05646,201000000.0
2008-01-08 22:30:00,5.05671,5.058,5.05514,5.05692,179000000.0
2008-01-08 22:45:00,5.05713,5.0581,5.05486,5.05763,202000000.0
2008-01-08 23:00:00,5.05803,5.0593,5.05561,5.05703,194000000.0
2008-01-08 23:15:00,5.05856,5.05922,5.05651,5.05651,195000000.0
2008-01-08 23:30:00,5.0566,5.05932,5.0566,5.05864,214000000.0
2008-01-08 23:45:00,5.05807,5.05923,5.05708,5.05816,219000000.0
2008-01-09 00:00:00,5.05823,5.05868,5.057,5.05783,195000000.0
2008-01-09 00:15:00,5.0577,5.05864,5.05633,5.05734,191000000.0
2008-01-09 00:30:00,5.05809,5.05853,5.05453,5.05596,205000000.0
2008-01-09 00:45:00,5.05621,5.05764,5.05527,5.05718,189000000.0
2008-01-09 01:00:00,5.05778,5.05893,5.0569,5.05815,188000000.0
2008-01-09 01:15:00,5.05774,5.05916,5.0564,5.05694,192000000.0
2008-01-09 01:30:00,5.05757,5.05824,5.05601,5.05682,211000000.0
2008-01-09 01:45:00,5.05709,5.05918,5.05663,5.05767,196000000.0
2008-01-09 02:00:00,5.05722,5.059,5.05536,5.05545,216000000.0
2008-01-09 02:15:00,5.05604,5.05699,5.05501,5.05589,203000000.0
2008-01-09 02:30:00,5.05552,5.05695,5.05376,5.05529,204000000.0
2008-01-09 02:45:00,5.05427,5.05692,5.05384,5.05483,200000000.0
2008-01-09 03:00:00,5.0551,5.05612,5.05368,5.05461,215000000.0
2008-01-09 03:15:00,5.05438,5.05622,5.05338,5.05478,183000000.0
2008-01-09 03:30:00,5.05445,5.05506,5.05272,5.0547,210000000.0
2008-01-09 03:45:00,5.05423,5.05603,5.05291,5.05479,190000000.0
2008-01-09 04:00:00,5.05493,5.0568,5.05376,5.05562,213000000.0
2008-01-09 04:15:00,5.05641,5.05722,5.05541,5.05603,172000000.0
2008-01-09 04:30:00,5.05551,5.05686,5.05352,5.05423,184000000.0
2008-01-09 04:45:00,5.0551,5.0562,5.05273,5.05354,199000000.0
2008-01-09 05:00:00,5.05348,5.05579,5.05319,5.05447,193000000.0
2008-01-09 05:15:00,5.05484,5.05619,5.05398,5.05498,212000000.0
2008-01-09 05:30:00,5.05525,5.05675,5.05471,5.05484,215000000.0
2008-01-09 05:45:00,5.05527,5.05596,5.05372,5.05456,209000000.0
2008-01-09 06:00:00,5.05402,5.05602,5.05224,5.05313,231000000.0
2008-01-09 06:15:00,5.05329,5.05489,5.05256,5.05405,208000000.0
2008-01-09 06:30:00,5.05387,5.05519,5.05297,5.05413,201000000.0
2008-01-09 06:45:00,5.05376,5.05549,5.05317,5.05413,189000000.0
2008-01-09 07:00:00,5.05387,5.05488,5.05302,5.054,199000000.0
2008-01-09 07:15:00,5.05293,5.05434,5.05188,5.0528,234000000.0
2008-01-09 07:30:00,5.05277,5.05415,5.05203,5.05306,179000000.0
2008-01-09 07:45:00,5.05355,5.0548,5.051,5.05222,188000000.0
2008-01-09 08:00:00,5.05101,5.05667,5.04821,5.05124,196000000.0
2008-01-09 08:15:00,5.0522,5.05381,5.05116,5.05315,179000000.0
2008-01-09 08:30:00,5.05364,5.05418,5.05173,5.05236,176000000.0
2008-01-09 08:45:00,5.05318,5.05395,5.04874,5.051,227000000.0
2008-01-09 09:00:00,5.05025,5.05449,5.0492,5.05259,195000000.0
2008-01-09 09:15:00,5.05228,5.05508,5.04758,5.04758,214000000.0
2008-01-09 09:30:00,5.04716,5.05127,5.04592,5.05017,228000000.0
2008-01-09 09:45:00,5.04992,5.05226,5.0476,5.04941,218000000.0
2008-01-09 10:00:00,5.05001,5.05916,5.04965,5.05691,195000000.0
2008-01-09 10:15:00,5.058,5.0586,5.05319,5.05462,194000000.0
2008-01-09 10:30:00,5.05548,5.05722,5.05383,5.05632,191000000.0
2008-01-09 10:45:00,5.05662,5.05866,5.05453,5.05514,176000000.0
2008-01-09 11:00:00,5.056,5.05674,5.05358,5.05597,199000000.0
2008-01-09 11:15:00,5.05562,5.05655,5.05377,5.05579,203000000.0
2008-01-09 11:30:00,5.05498,5.05817,5.0549,5.05593,198000000.0
2008-01-09 11:45:00,5.05681,5.05717,5.05415,5.05546,182000000.0
2008-01-09 12:00:00,5.05502,5.05843,5.05456,5.05586,187000000.0
2008-01-09 12:15:00,5.05665,5.05791,5.05462,5.05504,183000000.0
2008-01-09 12:30:00,5.05546,5.0577,5.05455,5.05472,195000000.0
2008-01-09 12:45:00,5.05497,5.05742,5.05494,5.05734,193000000.0
2008-01-09 13:00:00,5.05755,5.05896,5.05661,5.05814,237000000.0
2008-01-09 13:15:00,5.05888,5.06001,5.05663,5.05829,203000000.0
2008-01-09 13:30:00,5.05846,5.05915,5.0562,5.05806,175000000.0
2008-01-09 13:45:00,5.05766,5.05977,5.0568,5.05954,181000000.0
2008-01-09 14:00:00,5.05896,5.06399,5.05666,5.06385,188000000.0
2008-01-09 14:15:00,5.06337,5.0653,5.06101,5.06383,193000000.0
2008-01-09 14:30:00,5.06399,5.06762,5.0621,5.06249,200000000.0
2008-01-09 14:45:00,5.06224,5.0644,5.0592,5.06384,187000000.0
2008-01-09 15:00:00,5.0635,5.07061,5.06071,5.06662,205000000.0
2008-01-09 15:15:00,5.06764,5.06931,5.06434,5.06524,198000000.0
2008-01-09 15:30:00,5.06614,5.07028,5.0642,5.06992,182000000.0
2008-01-09 15:45:00,5.07049,5.0733,5.06497,5.06582,230000000.0
2008-01-09 16:00:00,5.06522,5.07072,5.06425,5.06982,195000000.0
2008-01-09 16:15:00,5.06927,5.07297,5.06738,5.07288,182000000.0
2008-01-09 16:30:00,5.07145,5.07328,5.06965,5.07123,217000000.0
2008-01-09 16:45:00,5.0728,5.07296,5.06567,5.06656,177000000.0
2008-01-09 17:00:00,5.06548,5.06644,5.0622,5.06623,192000000.0
2008-01-09 17:15:00,5.06571,5.07176,5.06456,5.07047,188000000.0
2008-01-09 17:30:00,5.07023,5.07674,5.06837,5.07454,203000000.0
2008-01-09 17:45:00,5.07495,5.07856,5.07056,5.07152,212000000.0
2008-01-09 18:00:00,5.07162,5.07246,5.06727,5.07161,203000000.0
2008-01-09 18:15:00,5.07081,5.07334,5.06579,5.0712,191000000.0
2008-01-09 18:30:00,5.07192,5.07234,5.0688,5.07124,208000000.0
2008-01-09 18:45:00,5.07121,5.07364,5.07019,5.07175,200000000.0
2008-01-09 19:00:00,5.07233,5.07572,5.07113,5.07239,214000000.0
2008-01-09 19:15:00,5.07144,5.07273,5.06894,5.07121,195000000.0
2008-01-09 19:30:00,5.07088,5.07292,5.06894,5.07195,199000000.0
2008-01-09 19:45:00,5.07073,5.07464,5.06915,5.07363,209000000.0
2008-01-09 20:00:00,5.07331,5.07425,5.07066,5.07224,198000000.0
2008-01-09 20:15:00,5.07156,5.07341,5.06963,5.07257,192000000.0
2008-01-09 20:30:00,5.07199,5.07672,5.07143,5.07631,218000000.0
2008-01-09 20:45:00,5.07573,5.07832,5.07448,5.07606,194000000.0
2008-01-09 21:00:00,5.07602,5.0805,5.07477,5.07913,200000000.0
2008-01-09 21:15:00,5.0784,5.08125,5.07717,5.07971,178000000.0
2008-01-09 21:30:00,5.07822,5.07987,5.07438,5.07597,212000000.0
2008-01-09 21:45:00,5.07712,5.07712,5.0722,5.07341,196000000.0
2008-01-09 22:00:00,5.07298,5.07455,5.07098,5.07318,210000000.0
2008-01-09 22:15:00,5.07374,5.07474,5.07166,5.07474,201000000.0
2008-01-09 22:30:00,5.07343,5.07516,5.07135,5.07317,179000000.0
2008-01-09 22:45:00,5.07252,5.0738,5.0703,5.07104,202000000.0
2008-01-09 23:00:00,5.07077,5.07381,5.07016,5.07308,194000000.0
2008-01-09 23:15:00,5.07257,5.07474,5.07169,5.07303,195000000.0
2008-01-09 23:30:00,5.07232,5.07429,5.07184,5.07299,214000000.0
2008-01-09 23:45:00,5.07299,5.07559,5.0719,5.07417,219000000.0
2008-01-10 00:00:00,5.07457,5.07627,5.07297,5.0754,195000000.0
2008-01-10 00:15:00,5.07519,5.07564,5.07332,5.07505,191000000.0
2008-01-10 00:30:00,5.07581,5.07765,5.07368,5.07701,205000000.0
2008-01-10 00:45:00,5.07676,5.07798,5.07222,5.07418,189000000.0
2008-01-10 01:00:00,5.07274,5.07437,5.07151,5.07389,188000000.0
2008-01-10 01:15:00,5.07361,5.07432,5.07168,5.07311,192000000.0
2008-01-10 01:30:00,5.07277,5.0739,5.06994,5.07292,211000000.0
2008-01-10 01:45:00,5.07356,5.07424,5.07085,5.07355,196000000.0
2008-01-10 02:00:00,5.07338,5.07443,5.07086,5.07108,216000000.0
2008-01-10 02:15:00,5.07174,5.07222,5.06623,5.06828,203000000.0
2008-01-10 02:30:00,5.06894,5.06894,5.06496,5.06875,204000000.0
2008-01-10 02:45:00,5.06879,5.0708,5.06773,5.06908,200000000.0
2008-01-10 03:00:00,5.06925,5.0715,5.0666,5.06797,215000000.0
2008-01-10 03:15:00,5.06544,5.06826,5.06445,5.06764,183000000.0
2008-01-10 03:30:00,5.06767,5.0701,5.06681,5.06734,210000000.0
2008-01-10 03:45:00,5.06873,5.06998,5.06658,5.0699,190000000.0
2008-01-10 04:00:00,5.0695,5.07139,5.0683,5.07059,213000000.0
2008-01-10 04:15:00,5.06949,5.06994,5.06686,5.06866,172000000.0
2008-01-10 04:30:00,5.06803,5.06897,5.06516,5.06624,184000000.0
2008-01-10 04:45:00,5.06604,5.0676,5.0639,5.06714,199000000.0
2008-01-10 05:00:00,5.06684,5.07364,5.06468,5.06581,193000000.0
2008-01-10 05:15:00,5.06467,5.07369,5.06385,5.07358,212000000.0
2008-01-10 05:30:00,5.07346,5.07369,5.06437,5.06533,215000000.0
2008-01-10 05:45:00,5.06571,5.06696,5.06423,5.06458,209000000.0
2008-01-10 06:00:00,5.06529,5.06604,5.06407,5.06534,231000000.0
2008-01-10 06:15:00,5.06494,5.06592,5.06319,5.06379,208000000.0
2008-01-10 06:30:00,5.0646,5.06727,5.06398,5.06638,201000000.0
2008-01-10 06:45:00,5.06635,5.0737,5.06532,5.06622,189000000.0
2008-01-10 07:00:00,5.06578,5.06697,5.06438,5.06598,199000000.0
2008-01-10 07:15:00,5.06564,5.06679,5.06405,5.06431,234000000.0
2008-01-10 07:30:00,5.06492,5.06587,5.06334,5.06379,179000000.0
2008-01-10 07:45:00,5.06356,5.06619,5.0622,5.06597,188000000.0
2008-01-10 08:00:00,5.06506,5.06522,5.06155,5.06185,196000000.0
2008-01-10 08:15:00,5.06205,5.06744,5.06028,5.06281,179000000.0
2008-01-10 08:30:00,5.06343,5.06731,5.06169,5.06519,176000000.0
2008-01-10 08:45:00,5.06452,5.06992,5.06369,5.06857,227000000.0
2008-01-10 09:00:00,5.06992,5.07187,5.06326,5.06971,195000000.0
2008-01-10 09:15:00,5.06928,5.07063,5.06697,5.06847,214000000.0
2008-01-10 09:30:00,5.06718,5.06858,5.06394,5.06439,228000000.0
2008-01-10 09:45:00,5.06491,5.07069,5.06407,5.06906,218000000.0
2008-01-10 10:00:00,5.0683,5.07489,5.0679,5.07186,195000000.0
2008-01-10 10:15:00,5.07329,5.07333,5.06504,5.0677,194000000.0
2008-01-10 10:30:00,5.06677,5.06961,5.06622,5.06866,191000000.0
2008-01-10 10:45:00,5.06912,5.07018,5.06756,5.06882,176000000.0
2008-01-10 11:00:00,5.06929,5.07029,5.06619,5.068,199000000.0
2008-01-10 11:15:00,5.06653,5.06832,5.06469,5.06593,203000000.0
2008-01-10 11:30:00,5.06553,5.06771,5.06381,5.06577,198000000.0
2008-01-10 11:45:00,5.06724,5.06748,5.06035,5.06343,182000000.0
2008-01-10 12:00:00,5.06208,5.06484,5.06186,5.06371,187000000.0
2008-01-10 12:15:00,5.06469,5.06685,5.06262,5.06537,183000000.0
2008-01-10 12:30:00,5.06618,5.06735,5.06359,5.06426,195000000.0
2008-01-10 12:45:00,5.06489,5.06929,5.06364,5.06706,193000000.0
2008-01-10 13:00:00,5.06721,5.06922,5.06587,5.06875,237000000.0
2008-01-10 13:15:00,5.0692,5.07186,5.06795,5.07097,203000000.0
2008-01-10 13:30:00,5.06901,5.0705,5.06737,5.06908,175000000.0
2008-01-10 13:45:00,5.06873,5.07146,5.06627,5.067,181000000.0
2008-01-10 14:00:00,5.06767,5.07218,5.06651,5.06728,188000000.0
2008-01-10 14:15:00,5.06873,5.07122,5.06793,5.07061,193000000.0
2008-01-10 14:30:00,5.07082,5.07436,5.06926,5.07108,200000000.0
2008-01-10 14:45:00,5.06989,5.08018,5.06882,5.08018,187000000.0
2008-01-10 15:00:00,5.07988,5.07988,5.07109,5.07435,205000000.0
2008-01-10 15:15:00,5.07449,5.07492,5.07141,5.07366,198000000.0
2008-01-10 15:30:00,5.0728,5.07623,5.06928,5.07035,182000000.0
2008-01-10 15:45:00,5.07075,5.07389,5.06902,5.0709,230000000.0
2008-01-10 16:00:00,5.0713,5.07312,5.06436,5.0665,195000000.0
2008-01-10 16:15:00,5.06616,5.06912,5.05968,5.06404,182000000.0
2008-01-10 16:30:00,5.06048,5.06491,5.045,5.04702,217000000.0
2008-01-10 16:45:00,5.04808,5.0588,5.04281,5.04708,177000000.0
2008-01-10 17:00:00,5.04522,5.04768,5.04284,5.04543,192000000.0
2008-01-10 17:15:00,5.04513,5.04944,5.04331,5.04806,188000000.0
2008-01-10 17:30:00,5.04786,5.04796,5.04458,5.04687,203000000.0
2008-01-10 17:45:00,5.04692,5.04941,5.04515,5.04682,212000000.0
2008-01-10 18:00:00,5.04651,5.05113,5.04566,5.05021,203000000.0
2008-01-10 18:15:00,5.05017,5.05128,5.04625,5.04725,191000000.0
2008-01-10 18:30:00,5.04728,5.04787,5.04479,5.04505,208000000.0
2008-01-10 18:45:00,5.04589,5.04692,5.04405,5.04588,200000000.0
2008-01-10 19:00:00,5.04626,5.04631,5.04336,5.04487,214000000.0
2008-01-10 19:15:00,5.04513,5.04544,5.03036,5.03108,195000000.0
2008-01-10 19:30:00,5.03066,5.03359,5.02524,5.03134,199000000.0
2008-01-10 19:45:00,5.03171,5.03171,5.01977,5.02386,209000000.0
2008-01-10 20:00:00,5.0237,5.02805,5.02228,5.02439,198000000.0
2008-01-10 20:15:00,5.02452,5.02692,5.02244,5.02477,192000000.0
2008-01-10 20:30:00,5.0241,5.02668,5.02375,5.02608,218000000.0
2008-01-10 20:45:00,5.02524,5.02714,5.02295,5.02638,194000000.0
2008-01-10 21:00:00,5.02648,5.02923,5.02573,5.0269,200000000.0
2008-01-10 21:15:00,5.0265,5.0282,5.02501,5.02607,178000000.0
2008-01-10 21:30:00,5.02601,5.02757,5.02343,5.02655,212000000.0
2008-01-10 21:45:00,5.0263,5.02831,5.02535,5.02715,196000000.0
2008-01-10 22:00:00,5.02648,5.03005,5.02632,5.03005,210000000.0
2008-01-10 22:15:00,5.02908,5.0295,5.02664,5.02933,201000000.0
2008-01-10 22:30:00,5.02834,5.02882,5.02412,5.02644,179000000.0
2008-01-10 22:45:00,5.02682,5.0277,5.02517,5.0264,202000000.0
2008-01-10 23:00:00,5.02448,5.02607,5.02273,5.02296,194000000.0
2008-01-10 23:15:00,5.02322,5.02387,5.02134,5.02287,195000000.0
2008-01-10 23:30:00,5.02237,5.02402,5.02094,5.02313,214000000.0
2008-01-10 23:45:00,5.02249,5.02342,5.02127,5.02336,219000000.0
2008-01-11 00:00:00,5.02296,5.02483,5.02166,5.02431,195000000.0
2008-01-11 00:15:00,5.02353,5.0262,5.02305,5.02568,191000000.0
2008-01-11 00:30:00,5.02579,5.02718,5.02383,5.02445,205000000.0
2008-01-11 00:45:00,5.02491,5.02557,5.02115,5.02209,189000000.0
2008-01-11 01:00:00,5.02199,5.02576,5.02108,5.02531,188000000.0
2008-01-11 01:15:00,5.02545,5.02591,5.02286,5.0238,192000000.0
2008-01-11 01:30:00,5.0234,5.02509,5.02173,5.02424,211000000.0
2008-01-11 01:45:00,5.02484,5.02614,5.02373,5.02509,196000000.0
2008-01-11 02:00:00,5.0248,5.0258,5.02383,5.02453,216000000.0
2008-01-11 02:15:00,5.02599,5.02642,5.02313,5.02557,203000000.0
2008-01-11 02:30:00,5.02452,5.02741,5.02405,5.02574,204000000.0
2008-01-11 02:45:00,5.02686,5.02918,5.02581,5.02794,200000000.0
2008-01-11 03:00:00,5.02736,5.02842,5.02532,5.02585,215000000.0
2008-01-11 03:15:00,5.02582,5.02752,5.02523,5.0262,183000000.0
2008-01-11 03:30:00,5.02705,5.02812,5.02541,5.02623,210000000.0
2008-01-11 03:45:00,5.02603,5.02829,5.02485,5.02829,190000000.0
2008-01-11 04:00:00,5.02752,5.02922,5.02696,5.02696,213000000.0
2008-01-11 04:15:00,5.02753,5.03028,5.02693,5.02767,172000000.0
2008-01-11 04:30:00,5.02755,5.02858,5.02656,5.02704,184000000.0
2008-01-11 04:45:00,5.0274,5.02774,5.02392,5.02482,199000000.0
2008-01-11 05:00:00,5.02491,5.02614,5.02377,5.02558,193000000.0
2008-01-11 05:15:00,5.02568,5.02739,5.02519,5.02573,212000000.0
2008-01-11 05:30:00,5.02581,5.02717,5.02439,5.02608,215000000.0
2008-01-11 05:45:00,5.02579,5.02647,5.02036,5.02103,209000000.0
2008-01-11 06:00:00,5.02194,5.02392,5.02079,5.02259,231000000.0
2008-01-11 06:15:00,5.02185,5.02306,5.01899,5.02163,208000000.0
2008-01-11 06:30:00,5.0223,5.0238,5.01931,5.02235,201000000.0
2008-01-11 06:45:00,5.02303,5.02375,5.01999,5.02153,189000000.0
2008-01-11 07:00:00,5.02131,5.02324,5.01953,5.023,199000000.0
2008-01-11 07:15:00,5.02203,5.02367,5.02027,5.02121,234000000.0
2008-01-11 07:30:00,5.02016,5.02315,5.01956,5.02036,179000000.0
2008-01-11 07:45:00,5.02026,5.02218,5.01895,5.02114,188000000.0
2008-01-11 08:00:00,5.02055,5.02375,5.02008,5.02155,196000000.0
2008-01-11 08:15:00,5.02154,5.02374,5.02113,5.0223,179000000.0
2008-01-11 08:30:00,5.02207,5.02804,5.02202,5.02405,176000000.0
2008-01-11 08:45:00,5.02563,5.02847,5.02377,5.0268,227000000.0
2008-01-11 09:00:00,5.02613,5.033,5.02554,5.02601,195000000.0
2008-01-11 09:15:00,5.02645,5.03243,5.02645,5.03094,214000000.0
2008-01-11 09:30:00,5.03142,5.03361,5.02813,5.02997,228000000.0
2008-01-11 09:45:00,5.03012,5.03261,5.01929,5.024,218000000.0
2008-01-11 10:00:00,5.02347,5.03173,5.02217,5.02963,195000000.0
2008-01-11 10:15:00,5.02963,5.03022,5.02657,5.02729,194000000.0
2008-01-11 10:30:00,5.02675,5.03163,5.0239,5.03047,191000000.0
2008-01-11 10:45:00,5.03,5.03429,5.02809,5.03374,176000000.0
2008-01-11 11:00:00,5.03219,5.03662,5.03201,5.03282,199000000.0
2008-01-11 11:15:00,5.03435,5.03533,5.03242,5.03458,203000000.0
2008-01-11 11:30:00,5.03363,5.03464,5.03054,5.03088,198000000.0
2008-01-11 11:45:00,5.03229,5.0338,5.02938,5.0314,182000000.0
2008-01-11 12:00:00,5.03205,5.03236,5.02626,5.02893,187000000.0
2008-01-11 12:15:00,5.02936,5.03281,5.02843,5.03208,183000000.0
2008-01-11 12:30:00,5.03117,5.03385,5.0298,5.03242,195000000.0
2008-01-11 12:45:00,5.03256,5.0386,5.03227,5.03463,193000000.0
2008-01-11 13:00:00,5.03388,5.03711,5.03229,5.03305,237000000.0
2008-01-11 13:15:00,5.03381,5.03513,5.03048,5.03069,203000000.0
2008-01-11 13:30:00,5.03217,5.03478,5.03123,5.03123,175000000.0
2008-01-11 13:45:00,5.03115,5.03354,5.02956,5.03273,181000000.0
2008-01-11 14:00:00,5.03279,5.0347,5.03121,5.03394,188000000.0
2008-01-11 14:15:00,5.03399,5.03473,5.03111,5.03304,193000000.0
2008-01-11 14:30:00,5.03431,5.03431,5.02867,5.02987,200000000.0
2008-01-11 14:45:00,5.03041,5.03328,5.02671,5.02835,187000000.0
2008-01-11 15:00:00,5.02794,5.02852,5.0223,5.02809,205000000.0
2008-01-11 15:15:00,5.02768,5.03194,5.02628,5.03029,198000000.0
2008-01-11 15:30:00,5.02954,5.03416,5.02637,5.0303,182000000.0
2008-01-11 15:45:00,5.02982,5.03075,5.02247,5.02594,230000000.0
2008-01-11 16:00:00,5.02424,5.02806,5.0223,5.02663,195000000.0
2008-01-11 16:15:00,5.02711,5.03043,5.02659,5.03024,182000000.0
2008-01-11 16:30:00,5.02939,5.03213,5.02879,5.03051,217000000.0
2008-01-11 16:45:00,5.02949,5.03086,5.02732,5.03064,177000000.0
2008-01-11 17:00:00,5.02962,5.03113,5.02564,5.02705,192000000.0
2008-01-11 17:15:00,5.02747,5.03031,5.02554,5.02881,188000000.0
2008-01-11 17:30:00,5.02853,5.0302,5.02676,5.02722,203000000.0
2008-01-11 17:45:00,5.02699,5.02944,5.02512,5.02798,212000000.0
2008-01-11 18:00:00,5.02582,5.02829,5.02582,5.02711,203000000.0
2008-01-11 18:15:00,5.02753,5.02775,5.02398,5.02405,191000000.0
2008-01-11 18:30:00,5.02434,5.0273,5.02263,5.02623,208000000.0
2008-01-11 18:45:00,5.0275,5.03023,5.02574,5.02891,200000000.0
2008-01-11 19:00:00,5.02953,5.03035,5.02736,5.02964,214000000.0
2008-01-11 19:15:00,5.02792,5.03013,5.02763,5.02963,195000000.0
2008-01-11 19:30:00,5.02978,5.02978,5.02284,5.02389,199000000.0
2008-01-11 19:45:00,5.02404,5.02448,5.01781,5.01922,209000000.0
2008-01-11 20:00:00,5.01813,5.02866,5.01782,5.02581,198000000.0
2008-01-11 20:15:00,5.02691,5.02753,5.02439,5.0272,192000000.0
2008-01-11 20:30:00,5.02602,5.02736,5.0253,5.02556,218000000.0
2008-01-11 20:45:00,5.02629,5.02934,5.02539,5.02817,194000000.0
2008-01-11 21:00:00,5.02791,5.02937,5.02599,5.02824,200000000.0
2008-01-11 21:15:00,5.02782,5.03039,5.02599,5.02901,178000000.0
2008-01-11 21:30:00,5.02831,5.02985,5.02658,5.02704,212000000.0
2008-01-11 21:45:00,5.02744,5.03089,5.02731,5.02876,196000000.0
2008-01-11 22:00:00,5.02898,5.03396,5.0283,5.03268,210000000.0
2008-01-11 22:15:00,5.03308,5.03466,5.03115,5.03183,201000000.0
2008-01-11 22:30:00,5.03198,5.03415,5.03115,5.03293,179000000.0
2008-01-11 22:45:00,5.03292,5.03395,5.03055,5.03145,202000000.0
2008-01-11 23:00:00,5.03247,5.03355,5.03125,5.03157,194000000.0
2008-01-11 23:15:00,5.03259,5.0334,5.03125,5.03195,195000000.0
2008-01-11 23:30:00,5.03215,5.03328,5.03069,5.0316,214000000.0
2008-01-11 23:45:00,5.03126,5.03326,5.03083,5.03173,219000000.0
2008-01-14 02:00:00,5.02096,5.02336,5.02078,5.02183,196000000.0
2008-01-14 02:15:00,5.02192,5.02409,5.02024,5.02024,211000000.0
2008-01-14 02:30:00,5.02067,5.02284,5.01919,5.02121,192000000.0
2008-01-14 02:45:00,5.02168,5.02285,5.01955,5.02197,188000000.0
2008-01-14 03:00:00,5.02274,5.02433,5.02096,5.02173,189000000.0
2008-01-14 03:15:00,5.02116,5.02271,5.01952,5.02128,205000000.0
2008-01-14 03:30:00,5.01963,5.02175,5.01887,5.01995,191000000.0
2008-01-14 03:45:00,5.02028,5.02168,5.01793,5.02077,195000000.0
2008-01-14 04:00:00,5.02121,5.02409,5.01961,5.02404,219000000.0
2008-01-14 04:15:00,5.02456,5.02456,5.02063,5.02227,214000000.0
2008-01-14 04:30:00,5.02163,5.0239,5.02076,5.02132,195000000.0
2008-01-14 04:45:00,5.02151,5.02315,5.02024,5.02127,194000000.0
2008-01-14 05:00:00,5.02116,5.02446,5.02073,5.02386,202000000.0
2008-01-14 05:15:00,5.02335,5.02475,5.02116,5.02189,179000000.0
2008-01-14 05:30:00,5.02162,5.02295,5.02068,5.02129,201000000.0
2008-01-14 05:45:00,5.02135,5.02578,5.02126,5.02145,210000000.0
2008-01-14 06:00:00,5.0225,5.023,5.02011,5.0211,196000000.0
2008-01-14 06:15:00,5.02178,5.02272,5.02006,5.02232,212000000.0
2008-01-14 06:30:00,5.02147,5.02246,5.01836,5.01931,178000000.0
2008-01-14 06:45:00,5.0193,5.01982,5.01778,5.01778,200000000.0
2008-01-14 07:00:00,5.0189,5.02104,5.01753,5.01968,194000000.0
2008-01-14 07:15:00,5.01922,5.02039,5.01786,5.01999,218000000.0
2008-01-14 07:30:00,5.01894,5.02273,5.01747,5.02034,192000000.0
2008-01-14 07:45:00,5.01907,5.0201,5.01789,5.01908,198000000.0
2008-01-14 08:00:00,5.01881,5.02062,5.00144,5.00435,209000000.0
2008-01-14 08:15:00,5.00547,5.00547,5.00067,5.0033,199000000.0
2008-01-14 08:30:00,5.0026,5.00516,4.99911,5.00485,195000000.0
2008-01-14 08:45:00,5.00536,5.0055,4.99912,5.00008,214000000.0
2008-01-14 09:00:00,5.00007,5.00275,4.99806,4.9992,200000000.0
2008-01-14 09:15:00,5.00028,5.00266,4.99679,4.99908,208000000.0
2008-01-14 09:30:00,5.00047,5.00426,4.99904,4.99989,191000000.0
2008-01-14 09:45:00,5.00179,5.00357,4.99626,4.99818,203000000.0
2008-01-14 10:00:00,4.99811,5.00367,4.99666,5.0016,212000000.0
2008-01-14 10:15:00,5.00193,5.00324,4.99794,4.99909,203000000.0
2008-01-14 10:30:00,4.99872,5.00361,4.9984,5.00224,188000000.0
2008-01-14 10:45:00,5.00121,5.00332,4.99923,5.00029,192000000.0
2008-01-14 11:00:00,5.0001,5.00036,4.9958,4.99754,177000000.0
2008-01-14 11:15:00,4.99781,4.99781,4.9907,4.99433,217000000.0
2008-01-14 11:30:00,4.99436,4.99436,4.99018,4.99282,182000000.0
2008-01-14 11:45:00,4.99314,4.99425,4.99019,4.99185,195000000.0
2008-01-14 12:00:00,4.99171,4.99364,4.98709,4.99151,230000000.0
2008-01-14 12:15:00,4.99139,4.99419,4.98934,4.99381,182000000.0
2008-01-14 12:30:00,4.99272,4.99634,4.99254,4.99504,198000000.0
2008-01-14 12:45:00,4.99548,4.99608,4.98792,4.99079,205000000.0
2008-01-14 13:00:00,4.99095,4.99211,4.98965,4.99121,187000000.0
2008-01-14 13:15:00,4.9899,4.99159,4.98895,4.99012,200000000.0
2008-01-14 13:30:00,4.99061,4.99111,4.98706,4.9899,193000000.0
2008-01-14 13:45:00,4.98984,4.99128,4.98519,4.99128,188000000.0
2008-01-14 14:00:00,4.99123,4.99325,4.99009,4.99169,181000000.0
2008-01-14 14:15:00,4.99192,4.99442,4.99093,4.99307,175000000.0
2008-01-14 14:30:00,4.99363,4.99821,4.99299,4.99651,203000000.0
2008-01-14 14:45:00,4.99756,4.99817,4.99235,4.99517,237000000.0
2008-01-14 15:00:00,4.99488,4.99688,4.99097,4.99097,193000000.0
2008-01-14 15:15:00,4.99277,4.99812,4.99154,4.99685,195000000.0
2008-01-14 15:30:00,4.99641,4.99788,4.99393,4.99645,183000000.0
2008-01-14 15:45:00,4.99642,4.99712,4.99325,4.99325,187000000.0
2008-01-14 16:00:00,4.99408,4.99534,4.9909,4.99482,182000000.0
2008-01-14 16:15:00,4.99499,4.99503,4.99184,4.99265,198000000.0
2008-01-14 16:30:00,4.99366,4.99525,4.99147,4.99281,203000000.0
2008-01-14 16:45:00,4.99429,4.99562,4.99169,4.99419,199000000.0
2008-01-14 17:00:00,4.99475,5.00084,4.99369,4.99752,176000000.0
2008-01-14 17:15:00,4.99908,5.00086,4.99743,4.99926,191000000.0
2008-01-14 17:30:00,4.99939,5.00168,4.99746,4.99929,194000000.0
2008-01-14 17:45:00,4.99929,5.00037,4.99598,4.99711,195000000.0
2008-01-14 18:00:00,4.99696,4.99822,4.99199,4.99497,218000000.0
2008-01-14 18:15:00,4.99519,4.99638,4.99119,4.99492,228000000.0
2008-01-14 18:30:00,4.99543,4.99857,4.9937,4.99776,214000000.0
2008-01-14 18:45:00,4.99878,5.00029,4.99716,4.99723,195000000.0
2008-01-14 19:00:00,4.99907,5.00063,4.99721,4.99864,227000000.0
2008-01-14 19:15:00,4.99772,5.00068,4.99675,5.00068,176000000.0
2008-01-14 19:30:00,4.99958,5.00067,4.99558,4.99886,179000000.0
2008-01-14 19:45:00,4.99837,5.00028,4.99689,4.99943,196000000.0
2008-01-14 20:00:00,4.99959,4.99959,4.99655,4.99771,188000000.0
2008-01-14 20:15:00,4.99813,4.99929,4.99664,4.99831,179000000.0
2008-01-14 20:30:00,4.99918,5.00121,4.99783,5.00039,234000000.0
2008-01-14 20:45:00,5.00111,5.00276,4.99995,5.00045,199000000.0
2008-01-14 21:00:00,5.00032,5.00171,4.99841,5.00002,189000000.0
2008-01-14 21:15:00,4.99981,5.00095,4.9985,5.00022,201000000.0
2008-01-14 21:30:00,4.99815,5.00044,4.99815,4.99862,208000000.0
2008-01-14 21:45:00,5.00026,5.0008,4.99786,4.99976,231000000.0
2008-01-14 22:00:00,4.99964,5.00195,4.99781,5.00008,209000000.0
2008-01-14 22:15:00,4.9989,4.99967,4.99694,4.99895,215000000.0
2008-01-14 22:30:00,4.99815,5.00047,4.99777,4.999,212000000.0
2008-01-14 22:45:00,4.99939,5.00119,4.99861,5.00045,193000000.0
2008-01-14 23:00:00,4.99949,5.0016,4.99896,5.0001,199000000.0
2008-01-14 23:15:00,5.00096,5.00212,4.99989,5.00082,184000000.0
2008-01-14 23:30:00,5.00062,5.00201,4.99997,5.00161,172000000.0
2008-01-14 23:45:00,5.00091,5.0024,4.99961,5.00019,213000000.0
2008-01-15 00:00:00,4.99973,5.0013,4.99935,5.00098,190000000.0
2008-01-15 00:15:00,5.00134,5.00203,4.99985,5.00113,210000000.0
2008-01-15 00:30:00,5.00065,5.00147,4.9991,5.00006,183000000.0
2008-01-15 00:45:00,4.99996,5.00274,4.9987,5.00207,215000000.0
2008-01-15 01:00:00,5.00246,5.00378,5.00095,5.00168,200000000.0
2008-01-15 01:15:00,5.002,5.00326,5.0007,5.00183,204000000.0
2008-01-15 01:30:00,5.00118,5.00269,4.99969,5.00037,203000000.0
2008-01-15 01:45:00,4.99975,5.00223,4.99923,5.00167,216000000.0
2008-01-15 02:00:00,5.0009,5.00182,4.99851,4.99976,196000000.0
2008-01-15 02:15:00,5.00039,5.00233,4.99989,5.00198,211000000.0
2008-01-15 02:30:00,5.00159,5.00282,4.99942,5.00031,192000000.0
2008-01-15 02:45:00,4.99983,5.00096,4.99875,4.99935,188000000.0
2008-01-15 03:00:00,4.99949,5.00109,4.99866,4.99958,189000000.0
2008-01-15 03:15:00,4.99814,5.00003,4.99673,4.9975,205000000.0
2008-01-15 03:30:00,4.99663,4.99937,4.99636,4.99745,191000000.0
2008-01-15 03:45:00,4.99821,4.99993,4.99705,4.99834,195000000.0
2008-01-15 04:00:00,4.99776,5.00001,4.99737,4.99823,219000000.0
2008-01-15 04:15:00,4.99848,4.99927,4.99706,4.99838,214000000.0
2008-01-15 04:30:00,4.99717,4.99957,4.99697,4.9983,195000000.0
2008-01-15 04:45:00,4.99843,5.00147,4.99843,5.00017,194000000.0
2008-01-15 05:00:00,5.00046,5.00153,4.99847,4.99902,202000000.0
2008-01-15 05:15:00,4.99942,5.00099,4.99842,4.99949,179000000.0
2008-01-15 05:30:00,5.00022,5.00098,4.99753,4.99805,201000000.0
2008-01-15 05:45:00,4.99728,4.9988,4.99524,4.99636,210000000.0
2008-01-15 06:00:00,4.99745,4.99962,4.99619,4.99679,196000000.0
2008-01-15 06:15:00,4.99757,4.99923,4.99623,4.99731,212000000.0
2008-01-15 06:30:00,4.99758,4.99903,4.9959,4.99793,178000000.0
2008-01-15 06:45:00,4.99776,5.00068,4.99737,4.99842,200000000.0
2008-01-15 07:00:00,4.99824,4.99931,4.99661,4.9974,194000000.0
2008-01-15 07:15:00,4.99703,5.00017,4.99651,4.9976,218000000.0
2008-01-15 07:30:00,4.99866,5.00019,4.99663,4.9989,192000000.0
2008-01-15 07:45:00,4.99907,5.00128,4.99769,4.99877,198000000.0
2008-01-15 08:00:00,4.99952,5.00366,4.99905,5.00149,209000000.0
2008-01-15 08:15:00,5.00136,5.00293,4.99927,4.99957,199000000.0
2008-01-15 08:30:00,4.99978,5.00036,4.99423,4.99702,195000000.0
2008-01-15 08:45:00,4.99699,4.99861,4.99154,4.99434,214000000.0
2008-01-15 09:00:00,4.99456,4.9953,4.99259,4.99371,200000000.0
2008-01-15 09:15:00,4.99467,4.99735,4.9933,4.99562,208000000.0
2008-01-15 09:30:00,4.99543,5.00051,4.99497,4.99885,191000000.0
2008-01-15 09:45:00,4.9978,5.00196,4.99615,5.00191,203000000.0
2008-01-15 10:00:00,5.00031,5.00916,5.00031,5.00694,212000000.0
2008-01-15 10:15:00,5.00649,5.00881,5.00401,5.00547,203000000.0
2008-01-15 10:30:00,5.00466,5.00652,5.00189,5.00271,188000000.0
2008-01-15 10:45:00,5.00392,5.00595,5.00283,5.00527,192000000.0
2008-01-15 11:00:00,5.00344,5.01153,5.00314,5.0095,177000000.0
2008-01-15 11:15:00,5.01011,5.01291,5.00841,5.01195,217000000.0
2008-01-15 11:30:00,5.00995,5.01115,5.00634,5.00795,182000000.0
2008-01-15 11:45:00,5.00669,5.00772,5.00349,5.00542,195000000.0
2008-01-15 12:00:00,5.0058,5.00797,5.00261,5.00443,230000000.0
2008-01-15 12:15:00,5.00566,5.00566,5.00148,5.004,182000000.0
2008-01-15 12:30:00,5.00488,5.00643,5.00188,5.00626,198000000.0
2008-01-15 12:45:00,5.00612,5.00777,5.00502,5.00738,205000000.0
2008-01-15 13:00:00,5.0061,5.00731,5.00138,5.00232,187000000.0
2008-01-15 13:15:00,5.00155,5.00155,4.99777,4.99892,200000000.0
2008-01-15 13:30:00,4.99971,5.00026,4.99713,5.00013,193000000.0
2008-01-15 13:45:00,4.99863,5.00286,4.99792,5.00125,188000000.0
2008-01-15 14:00:00,5.00171,5.00543,4.99902,5.0038,181000000.0
2008-01-15 14:15:00,5.00421,5.00437,5.00217,5.00217,175000000.0
2008-01-15 14:30:00,5.00205,5.00344,4.99847,4.9987,203000000.0
2008-01-15 14:45:00,5.0002,5.00197,4.99821,5.001,237000000.0
2008-01-15 15:00:00,5.00017,5.00065,4.99347,4.99491,193000000.0
2008-01-15 15:15:00,4.99458,4.99616,4.99222,4.99454,195000000.0
2008-01-15 15:30:00,4.99397,4.99397,4.98684,4.99331,183000000.0
2008-01-15 15:45:00,4.99274,4.99465,4.98889,4.99034,187000000.0
2008-01-15 16:00:00,4.9924,4.99325,4.98693,4.98849,182000000.0
2008-01-15 16:15:00,4.98758,4.98929,4.98278,4.98693,198000000.0
2008-01-15 16:30:00,4.98651,4.98799,4.98215,4.98756,203000000.0
2008-01-15 16:45:00,4.98736,4.99047,4.98507,4.98716,199000000.0
2008-01-15 17:00:00,4.98803,4.99436,4.98715,4.99202,176000000.0
2008-01-15 17:15:00,4.99347,4.99798,4.99205,4.9949,191000000.0
2008-01-15 17:30:00,4.99414,5.00259,4.99346,5.00149,194000000.0
2008-01-15 17:45:00,5.00151,5.00859,4.99852,5.00545,195000000.0
2008-01-15 18:00:00,5.00465,5.00702,5.00216,5.0039,218000000.0
2008-01-15 18:15:00,5.00385,5.01178,5.00224,5.00956,228000000.0
2008-01-15 18:30:00,5.00925,5.01756,5.00854,5.0088,214000000.0
2008-01-15 18:45:00,5.00751,5.0116,5.00751,5.0099,195000000.0
2008-01-15 19:00:00,5.00887,5.01078,5.00599,5.00714,227000000.0
2008-01-15 19:15:00,5.00775,5.00859,5.00552,5.00681,176000000.0
2008-01-15 19:30:00,5.007,5.01011,5.00633,5.00852,179000000.0
2008-01-15 19:45:00,5.0095,5.01052,5.00657,5.00858,196000000.0
2008-01-15 20:00:00,5.0081,5.00994,5.00633,5.00707,188000000.0
2008-01-15 20:15:00,5.00752,5.01221,5.00696,5.01087,179000000.0
2008-01-15 20:30:00,5.01064,5.01112,5.00815,5.01035,234000000.0
2008-01-15 20:45:00,5.01077,5.01215,5.00883,5.00941,199000000.0
2008-01-15 21:00:00,5.00995,5.01339,5.00892,5.01277,189000000.0
2008-01-15 21:15:00,5.01196,5.01581,5.01128,5.01569,201000000.0
2008-01-15 21:30:00,5.01563,5.01672,5.01307,5.01338,208000000.0
2008-01-15 21:45:00,5.01388,5.01436,5.00976,5.01234,231000000.0
2008-01-15 22:00:00,5.01258,5.013,5.00956,5.01296,209000000.0
2008-01-15 22:15:00,5.01288,5.01546,5.01127,5.01138,215000000.0
2008-01-15 22:30:00,5.01202,5.01433,5.01049,5.01159,212000000.0
2008-01-15 22:45:00,5.01136,5.01437,5.01136,5.01384,193000000.0
2008-01-15 23:00:00,5.01487,5.02387,5.01374,5.02312,199000000.0
2008-01-15 23:15:00,5.02348,5.02391,5.02034,5.02359,184000000.0
2008-01-15 23:30:00,5.02313,5.02381,5.02081,5.0219,172000000.0
2008-01-15 23:45:00,5.02186,5.02389,5.02104,5.02176,213000000.0
2008-01-16 00:00:00,5.02125,5.03095,5.02125,5.03025,190000000.0
2008-01-16 00:15:00,5.03012,5.0316,5.02581,5.03096,210000000.0
2008-01-16 00:30:00,5.03115,5.03171,5.02714,5.02775,183000000.0
2008-01-16 00:45:00,5.02847,5.03196,5.02737,5.03188,215000000.0
2008-01-16 01:00:00,5.03184,5.03216,5.02448,5.02495,200000000.0
2008-01-16 01:15:00,5.02389,5.02865,5.02372,5.02556,204000000.0
2008-01-16 01:30:00,5.02547,5.02633,5.02167,5.02273,203000000.0
2008-01-16 01:45:00,5.02224,5.02385,5.01863,5.02358,216000000.0
2008-01-16 02:00:00,5.02275,5.02674,5.01889,5.02473,196000000.0
2008-01-16 02:15:00,5.02582,5.02646,5.02128,5.02197,211000000.0
2008-01-16 02:30:00,5.02232,5.02298,5.01966,5.02084,192000000.0
2008-01-16 02:45:00,5.02203,5.02426,5.02034,5.02259,188000000.0
2008-01-16 03:00:00,5.0228,5.02652,5.02194,5.02313,189000000.0
2008-01-16 03:15:00,5.02327,5.02356,5.02028,5.02287,205000000.0
2008-01-16 03:30:00,5.02175,5.02559,5.02089,5.02447,191000000.0
2008-01-16 03:45:00,5.02465,5.02486,5.02018,5.02165,195000000.0
2008-01-16 04:00:00,5.02153,5.02224,5.01334,5.01466,219000000.0
2008-01-16 04:15:00,5.01538,5.01662,5.01353,5.01481,214000000.0
2008-01-16 04:30:00,5.01584,5.01629,5.01154,5.01455,195000000.0
2008-01-16 04:45:00,5.01421,5.01532,5.01225,5.01468,194000000.0
2008-01-16 05:00:00,5.01448,5.01464,5.0098,5.0101,202000000.0
2008-01-16 05:15:00,5.01138,5.01376,5.00726,5.00786,179000000.0
2008-01-16 05:30:00,5.00821,5.00994,5.00585,5.00839,201000000.0
2008-01-16 05:45:00,5.00785,5.00921,5.00364,5.00517,210000000.0
2008-01-16 06:00:00,5.0055,5.00884,5.00323,5.0081,196000000.0
2008-01-16 06:15:00,5.00902,5.01177,5.00571,5.01177,212000000.0
2008-01-16 06:30:00,5.01189,5.01271,5.00754,5.01071,178000000.0
2008-01-16 06:45:00,5.01026,5.01271,5.00871,5.011,200000000.0
2008-01-16 07:00:00,5.01118,5.01305,5.00656,5.0078,194000000.0
2008-01-16 07:15:00,5.0076,5.00969,5.00555,5.00803,218000000.0
2008-01-16 07:30:00,5.00861,5.01206,5.00526,5.01166,192000000.0
2008-01-16 07:45:00,5.0107,5.01146,5.00848,5.01036,198000000.0
2008-01-16 08:00:00,5.01032,5.01132,5.00629,5.00629,209000000.0
2008-01-16 08:15:00,5.00576,5.0103,5.00576,5.00949,199000000.0
2008-01-16 08:30:00,5.01055,5.01638,5.00766,5.01537,195000000.0
2008-01-16 08:45:00,5.01487,5.01623,5.01252,5.01313,214000000.0
2008-01-16 09:00:00,5.01262,5.01688,5.01194,5.01544,200000000.0
2008-01-16 09:15:00,5.0138,5.01596,5.0114,5.01388,208000000.0
2008-01-16 09:30:00,5.01482,5.01965,5.01309,5.01726,191000000.0
2008-01-16 09:45:00,5.01624,5.01876,5.01343,5.01505,203000000.0
2008-01-16 10:00:00,5.01677,5.02535,5.01567,5.02442,212000000.0
2008-01-16 10:15:00,5.02375,5.02495,5.01828,5.02069,203000000.0
2008-01-16 10:30:00,5.02201,5.023,5.0147,5.01758,188000000.0
2008-01-16 10:45:00,5.01628,5.01951,5.01589,5.01761,192000000.0
2008-01-16 11:00:00,5.01856,5.0214,5.01769,5.02054,177000000.0
2008-01-16 11:15:00,5.02053,5.02331,5.01912,5.02103,217000000.0
2008-01-16 11:30:00,5.02005,5.02046,5.01747,5.01949,182000000.0
2008-01-16 11:45:00,5.01938,5.0219,5.01874,5.02166,195000000.0
2008-01-16 12:00:00,5.02081,5.02383,5.01896,5.02322,230000000.0
2008-01-16 12:15:00,5.02327,5.02702,5.022,5.02507,182000000.0
2008-01-16 12:30:00,5.02643,5.03247,5.02476,5.03126,198000000.0
2008-01-16 12:45:00,5.03338,5.03614,5.0303,5.03412,205000000.0
2008-01-16 13:00:00,5.03449,5.03574,5.03005,5.03147,187000000.0
2008-01-16 13:15:00,5.03167,5.03496,5.03068,5.03495,200000000.0
2008-01-16 13:30:00,5.03328,5.03588,5.03233,5.03437,193000000.0
2008-01-16 13:45:00,5.03387,5.03537,5.03298,5.03356,188000000.0
2008-01-16 14:00:00,5.03374,5.03483,5.03148,5.0334,181000000.0
2008-01-16 14:15:00,5.03343,5.03358,5.02965,5.03308,175000000.0
2008-01-16 14:30:00,5.03399,5.03471,5.02962,5.02962,203000000.0
2008-01-16 14:45:00,5.03007,5.03364,5.02869,5.03063,237000000.0
2008-01-16 15:00:00,5.03185,5.03248,5.02458,5.02761,193000000.0
2008-01-16 15:15:00,5.02804,5.02823,5.02289,5.02427,195000000.0
2008-01-16 15:30:00,5.02447,5.03135,5.02017,5.02559,183000000.0
2008-01-16 15:45:00,5.02496,5.02766,5.02193,5.02727,187000000.0
2008-01-16 16:00:00,5.02659,5.02885,5.02134,5.02358,182000000.0
2008-01-16 16:15:00,5.02333,5.02535,5.0195,5.02263,198000000.0
2008-01-16 16:30:00,5.02148,5.02355,5.0154,5.0154,203000000.0
2008-01-16 16:45:00,5.0174,5.02096,5.01248,5.02002,199000000.0
2008-01-16 17:00:00,5.02025,5.02453,5.01935,5.023,176000000.0
2008-01-16 17:15:00,5.02146,5.02607,5.0194,5.02029,191000000.0
2008-01-16 17:30:00,5.02119,5.03192,5.01963,5.03192,194000000.0
2008-01-16 17:45:00,5.03022,5.06572,5.02632,5.0637,195000000.0
2008-01-16 18:00:00,5.06453,5.09499,5.06295,5.09297,218000000.0
2008-01-16 18:15:00,5.09097,5.09097,5.06794,5.07501,228000000.0
2008-01-16 18:30:00,5.08107,5.08617,5.07339,5.07879,214000000.0
2008-01-16 18:45:00,5.07941,5.082,5.07576,5.07875,195000000.0
2008-01-16 19:00:00,5.07898,5.08107,5.07412,5.07663,227000000.0
2008-01-16 19:15:00,5.07609,5.07848,5.07347,5.0765,176000000.0
2008-01-16 19:30:00,5.07586,5.07742,5.07221,5.07297,179000000.0
2008-01-16 19:45:00,5.07295,5.07631,5.07226,5.07385,196000000.0
2008-01-16 20:00:00,5.07287,5.07397,5.07062,5.07127,188000000.0
2008-01-16 20:15:00,5.07209,5.07414,5.0709,5.07224,179000000.0
2008-01-16 20:30:00,5.07259,5.07284,5.06246,5.06525,234000000.0
2008-01-16 20:45:00,5.06656,5.06766,5.06232,5.06638,199000000.0
2008-01-16 21:00:00,5.06476,5.06793,5.06392,5.06712,189000000.0
2008-01-16 21:15:00,5.06649,5.06992,5.06588,5.06678,201000000.0
2008-01-16 21:30:00,5.06722,5.06936,5.06439,5.06798,208000000.0
2008-01-16 21:45:00,5.06921,5.07295,5.06621,5.07159,231000000.0
2008-01-16 22:00:00,5.07144,5.07578,5.06936,5.0745,209000000.0
2008-01-16 22:15:00,5.07339,5.07697,5.07331,5.0742,215000000.0
2008-01-16 22:30:00,5.07323,5.07508,5.07249,5.07419,212000000.0
2008-01-16 22:45:00,5.07491,5.07491,5.0722,5.07243,193000000.0
2008-01-16 23:00:00,5.07233,5.07313,5.06867,5.07218,199000000.0
2008-01-16 23:15:00,5.07228,5.07615,5.07089,5.07537,184000000.0
2008-01-16 23:30:00,5.07379,5.07626,5.0732,5.0736,172000000.0
2008-01-16 23:45:00,5.07374,5.07607,5.07327,5.07438,213000000.0
2008-01-17 00:00:00,5.07432,5.07667,5.07366,5.07543,190000000.0
2008-01-17 00:15:00,5.07645,5.07683,5.07384,5.07523,210000000.0
2008-01-17 00:30:00,5.07617,5.0782,5.07509,5.0756,183000000.0
2008-01-17 00:45:00,5.0764,5.07642,5.07254,5.07427,215000000.0
2008-01-17 01:00:00,5.07406,5.07534,5.07316,5.07439,200000000.0
2008-01-17 01:15:00,5.07438,5.07458,5.07122,5.07232,204000000.0
2008-01-17 01:30:00,5.07176,5.07476,5.07134,5.07249,203000000.0
2008-01-17 01:45:00,5.0722,5.07359,5.07034,5.07144,216000000.0
2008-01-17 02:00:00,5.07174,5.07318,5.06929,5.07006,196000000.0
2008-01-17 02:15:00,5.07081,5.07093,5.06705,5.06854,211000000.0
2008-01-17 02:30:00,5.06784,5.06878,5.06324,5.06391,192000000.0
2008-01-17 02:45:00,5.06342,5.06907,5.06245,5.06692,188000000.0
2008-01-17 03:00:00,5.06505,5.06747,5.06426,5.06562,189000000.0
2008-01-17 03:15:00,5.06437,5.06722,5.06388,5.06701,205000000.0
2008-01-17 03:30:00,5.06587,5.06739,5.06517,5.06656,191000000.0
2008-01-17 03:45:00,5.06743,5.06799,5.06555,5.06659,195000000.0
2008-01-17 04:00:00,5.0664,5.06732,5.06524,5.06702,219000000.0
2008-01-17 04:15:00,5.06652,5.06745,5.06522,5.06645,214000000.0
2008-01-17 04:30:00,5.06611,5.07268,5.0655,5.07205,195000000.0
2008-01-17 04:45:00,5.07138,5.07245,5.07005,5.07126,194000000.0
2008-01-17 05:00:00,5.0713,5.07671,5.07032,5.07485,202000000.0
2008-01-17 05:15:00,5.07442,5.07545,5.07242,5.07409,179000000.0
2008-01-17 05:30:00,5.0741,5.07421,5.07053,5.07097,201000000.0
2008-01-17 05:45:00,5.07198,5.07488,5.07198,5.07356,210000000.0
2008-01-17 06:00:00,5.07471,5.07695,5.07171,5.07594,196000000.0
2008-01-17 06:15:00,5.07647,5.07712,5.07318,5.07388,212000000.0
2008-01-17 06:30:00,5.0738,5.07541,5.07211,5.07309,178000000.0
2008-01-17 06:45:00,5.0736,5.07424,5.07162,5.07261,200000000.0
2008-01-17 07:00:00,5.07268,5.07434,5.07172,5.07234,194000000.0
2008-01-17 07:15:00,5.0726,5.07433,5.07142,5.07425,218000000.0
2008-01-17 07:30:00,5.07418,5.08307,5.07418,5.07796,192000000.0
2008-01-17 07:45:00,5.07726,5.07851,5.07462,5.07655,198000000.0
2008-01-17 08:00:00,5.07618,5.07876,5.07496,5.07567,209000000.0
2008-01-17 08:15:00,5.07528,5.07528,5.07014,5.07262,199000000.0
2008-01-17 08:30:00,5.0723,5.07365,5.06809,5.07073,195000000.0
2008-01-17 08:45:00,5.07054,5.07147,5.06507,5.06711,214000000.0
2008-01-17 09:00:00,5.06892,5.07464,5.0674,5.07223,200000000.0
2008-01-17 09:15:00,5.07363,5.07844,5.07229,5.07801,208000000.0
2008-01-17 09:30:00,5.07794,5.07954,5.07459,5.07749,191000000.0
2008-01-17 09:45:00,5.07777,5.07859,5.07304,5.0768,203000000.0
2008-01-17 10:00:00,5.07627,5.08911,5.07532,5.08897,212000000.0
2008-01-17 10:15:00,5.08738,5.0965,5.08496,5.09494,203000000.0
2008-01-17 10:30:00,5.09659,5.09672,5.08824,5.09097,188000000.0
2008-01-17 10:45:00,5.08989,5.0927,5.08317,5.08779,192000000.0
2008-01-17 11:00:00,5.08721,5.08977,5.08574,5.08755,177000000.0
2008-01-17 11:15:00,5.08857,5.08966,5.08527,5.08751,217000000.0
2008-01-17 11:30:00,5.08573,5.09272,5.08539,5.08539,182000000.0
2008-01-17 11:45:00,5.0867,5.0915,5.08584,5.09144,195000000.0
2008-01-17 12:00:00,5.08943,5.09264,5.08856,5.09145,230000000.0
2008-01-17 12:15:00,5.0918,5.09517,5.0898,5.09517,182000000.0
2008-01-17 12:30:00,5.09574,5.09574,5.09118,5.09379,198000000.0
2008-01-17 12:45:00,5.09338,5.09492,5.09118,5.09201,205000000.0
2008-01-17 13:00:00,5.0912,5.09369,5.08732,5.0912,187000000.0
2008-01-17 13:15:00,5.09065,5.09074,5.0752,5.08309,200000000.0
2008-01-17 13:30:00,5.08135,5.08503,5.08003,5.08431,193000000.0
2008-01-17 13:45:00,5.08284,5.08299,5.07774,5.07951,188000000.0
2008-01-17 14:00:00,5.0802,5.0802,5.07312,5.07508,181000000.0
2008-01-17 14:15:00,5.07555,5.07558,5.06896,5.07119,175000000.0
2008-01-17 14:30:00,5.07149,5.07149,5.06011,5.06422,203000000.0
2008-01-17 14:45:00,5.06426,5.06708,5.05849,5.06565,237000000.0
2008-01-17 15:00:00,5.0656,5.0682,5.0627,5.06648,193000000.0
2008-01-17 15:15:00,5.06637,5.0676,5.06375,5.06548,195000000.0
2008-01-17 15:30:00,5.06447,5.07631,5.06311,5.07148,183000000.0
2008-01-17 15:45:00,5.07277,5.07745,5.06823,5.07013,187000000.0
2008-01-17 16:00:00,5.06932,5.0758,5.06788,5.07157,182000000.0
2008-01-17 16:15:00,5.07273,5.07657,5.06975,5.07342,198000000.0
2008-01-17 16:30:00,5.07314,5.07535,5.06683,5.06683,203000000.0
2008-01-17 16:45:00,5.06835,5.06994,5.06485,5.06797,199000000.0
2008-01-17 17:00:00,5.06734,5.06917,5.05833,5.0669,176000000.0
2008-01-17 17:15:00,5.06709,5.07779,5.06367,5.07162,191000000.0
2008-01-17 17:30:00,5.07187,5.07718,5.06613,5.06965,194000000.0
2008-01-17 17:45:00,5.07195,5.07617,5.06701,5.06773,195000000.0
2008-01-17 18:00:00,5.06827,5.07126,5.06481,5.06714,218000000.0
2008-01-17 18:15:00,5.0678,5.07195,5.06457,5.06785,228000000.0
2008-01-17 18:30:00,5.06677,5.07216,5.06613,5.07004,214000000.0
2008-01-17 18:45:00,5.0685,5.07096,5.06591,5.06791,195000000.0
2008-01-17 19:00:00,5.06608,5.06965,5.06456,5.06863,227000000.0
2008-01-17 19:15:00,5.0687,5.06989,5.06149,5.06418,176000000.0
2008-01-17 19:30:00,5.06465,5.07029,5.0643,5.07016,179000000.0
2008-01-17 19:45:00,5.06954,5.07004,5.06541,5.0674,196000000.0
2008-01-17 20:00:00,5.06595,5.06757,5.06481,5.06593,188000000.0
2008-01-17 20:15:00,5.06603,5.06851,5.06562,5.06657,179000000.0
2008-01-17 20:30:00,5.06689,5.0677,5.06434,5.06738,234000000.0
2008-01-17 20:45:00,5.06621,5.06976,5.06552,5.06976,199000000.0
2008-01-17 21:00:00,5.06864,5.07344,5.06845,5.07239,189000000.0
2008-01-17 21:15:00,5.07327,5.07332,5.0693,5.06996,201000000.0
2008-01-17 21:30:00,5.07003,5.07846,5.0689,5.07719,208000000.0
2008-01-17 21:45:00,5.07701,5.07719,5.0705,5.0717,231000000.0
2008-01-17 22:00:00,5.07115,5.0756,5.07089,5.07365,209000000.0
2008-01-17 22:15:00,5.0734,5.07723,5.07186,5.07537,215000000.0
2008-01-17 22:30:00,5.0755,5.08052,5.07456,5.07527,212000000.0
2008-01-17 22:45:00,5.07593,5.07999,5.07476,5.07784,193000000.0
2008-01-17 23:00:00,5.07791,5.07885,5.07544,5.07713,199000000.0
2008-01-17 23:15:00,5.07691,5.087,5.07653,5.0837,184000000.0
2008-01-17 23:30:00,5.08326,5.0848,5.08083,5.08181,172000000.0
2008-01-17 23:45:00,5.08057,5.08448,5.08003,5.08293,213000000.0
2008-01-18 00:00:00,5.08288,5.08749,5.08281,5.08393,190000000.0
2008-01-18 00:15:00,5.08432,5.08618,5.08255,5.0852,210000000.0
2008-01-18 00:30:00,5.08545,5.08688,5.08123,5.08203,183000000.0
2008-01-18 00:45:00,5.08095,5.08414,5.08095,5.08196,215000000.0
2008-01-18 01:00:00,5.08358,5.08419,5.08068,5.08265,200000000.0
2008-01-18 01:15:00,5.08135,5.08889,5.08081,5.08697,204000000.0
2008-01-18 01:30:00,5.0874,5.08914,5.0842,5.08617,203000000.0
2008-01-18 01:45:00,5.08426,5.08525,5.08186,5.08325,216000000.0
2008-01-18 02:00:00,5.08357,5.08602,5.08258,5.08512,196000000.0
2008-01-18 02:15:00,5.0839,5.08559,5.08227,5.08244,211000000.0
2008-01-18 02:30:00,5.08411,5.08486,5.0806,5.08486,192000000.0
2008-01-18 02:45:00,5.08417,5.0889,5.08352,5.0851,188000000.0
2008-01-18 03:00:00,5.08458,5.08825,5.08443,5.08696,189000000.0
2008-01-18 03:15:00,5.08775,5.08956,5.08618,5.08947,205000000.0
2008-01-18 03:30:00,5.0879,5.08946,5.08597,5.08782,191000000.0
2008-01-18 03:45:00,5.08755,5.08951,5.08664,5.08816,195000000.0
2008-01-18 04:00:00,5.09048,5.09512,5.08783,5.08892,219000000.0
2008-01-18 04:15:00,5.08959,5.09009,5.08496,5.08579,214000000.0
2008-01-18 04:30:00,5.08644,5.08702,5.08437,5.08656,195000000.0
2008-01-18 04:45:00,5.08608,5.08691,5.08281,5.08345,194000000.0
2008-01-18 05:00:00,5.08257,5.08571,5.08237,5.08553,202000000.0
2008-01-18 05:15:00,5.08599,5.08711,5.08399,5.08639,179000000.0
2008-01-18 05:30:00,5.08596,5.08738,5.08326,5.08535,201000000.0
2008-01-18 05:45:00,5.08629,5.08837,5.08336,5.08396,210000000.0
2008-01-18 06:00:00,5.08529,5.08543,5.0832,5.08386,196000000.0
2008-01-18 06:15:00,5.08435,5.08477,5.07713,5.08022,212000000.0
2008-01-18 06:30:00,5.07868,5.0826,5.07746,5.08144,178000000.0
2008-01-18 06:45:00,5.08042,5.08297,5.07928,5.08125,200000000.0
2008-01-18 07:00:00,5.0822,5.08547,5.07995,5.08212,194000000.0
2008-01-18 07:15:00,5.08184,5.08365,5.08043,5.08139,218000000.0
2008-01-18 07:30:00,5.08121,5.08559,5.07941,5.08559,192000000.0
2008-01-18 07:45:00,5.0848,5.08537,5.08138,5.08277,198000000.0
2008-01-18 08:00:00,5.08455,5.0865,5.08281,5.08412,209000000.0
2008-01-18 08:15:00,5.08591,5.0874,5.08207,5.08339,199000000.0
2008-01-18 08:30:00,5.08332,5.08577,5.08185,5.0855,195000000.0
2008-01-18 08:45:00,5.08585,5.0886,5.08346,5.08507,214000000.0
2008-01-18 09:00:00,5.08537,5.08744,5.08062,5.08256,200000000.0
2008-01-18 09:15:00,5.08268,5.08483,5.08125,5.08407,208000000.0
2008-01-18 09:30:00,5.08213,5.08797,5.0821,5.08598,191000000.0
2008-01-18 09:45:00,5.08581,5.0867,5.08238,5.08436,203000000.0
2008-01-18 10:00:00,5.08631,5.09288,5.08183,5.08452,212000000.0
2008-01-18 10:15:00,5.08429,5.08713,5.08013,5.08306,203000000.0
2008-01-18 10:30:00,5.0836,5.08587,5.08118,5.08301,188000000.0
2008-01-18 10:45:00,5.08375,5.08678,5.08101,5.08678,192000000.0
2008-01-18 11:00:00,5.08686,5.08898,5.0841,5.08579,177000000.0
2008-01-18 11:15:00,5.0854,5.0881,5.08394,5.08471,217000000.0
2008-01-18 11:30:00,5.08485,5.09353,5.08425,5.09171,182000000.0
2008-01-18 11:45:00,5.09104,5.09455,5.08718,5.09455,195000000.0
2008-01-18 12:00:00,5.09356,5.09402,5.0895,5.09088,230000000.0
2008-01-18 12:15:00,5.0907,5.09366,5.08882,5.09018,182000000.0
2008-01-18 12:30:00,5.09011,5.09317,5.08796,5.09095,198000000.0
2008-01-18 12:45:00,5.09248,5.09581,5.09058,5.09489,205000000.0
2008-01-18 13:00:00,5.09405,5.09488,5.08916,5.09012,187000000.0
2008-01-18 13:15:00,5.08996,5.09153,5.08791,5.08855,200000000.0
2008-01-18 13:30:00,5.08846,5.08998,5.0857,5.08711,193000000.0
2008-01-18 13:45:00,5.08708,5.08708,5.08048,5.08262,188000000.0
2008-01-18 14:00:00,5.08158,5.08513,5.08009,5.08273,181000000.0
2008-01-18 14:15:00,5.0825,5.08561,5.08166,5.08352,175000000.0
2008-01-18 14:30:00,5.08367,5.08446,5.0751,5.07873,203000000.0
2008-01-18 14:45:00,5.07805,5.08027,5.07479,5.07725,237000000.0
2008-01-18 15:00:00,5.07696,5.07819,5.07189,5.07261,193000000.0
2008-01-18 15:15:00,5.07405,5.07498,5.07034,5.07234,195000000.0
2008-01-18 15:30:00,5.07103,5.0758,5.07051,5.07278,183000000.0
2008-01-18 15:45:00,5.07353,5.07403,5.0655,5.06999,187000000.0
2008-01-18 16:00:00,5.06836,5.07766,5.06836,5.07527,182000000.0
2008-01-18 16:15:00,5.07684,5.08141,5.07231,5.08141,198000000.0
2008-01-18 16:30:00,5.08058,5.08299,5.07569,5.07671,203000000.0
2008-01-18 16:45:00,5.07853,5.08031,5.07681,5.07774,199000000.0
2008-01-18 17:00:00,5.07903,5.08268,5.07903,5.08068,176000000.0
2008-01-18 17:15:00,5.08176,5.08422,5.07949,5.08276,191000000.0
2008-01-18 17:30:00,5.08457,5.09006,5.08025,5.09006,194000000.0
2008-01-18 17:45:00,5.08864,5.09673,5.0876,5.09047,195000000.0
2008-01-18 18:00:00,5.09064,5.09232,5.08722,5.08874,218000000.0
2008-01-18 18:15:00,5.08608,5.09121,5.08434,5.08461,228000000.0
2008-01-18 18:30:00,5.0819,5.09193,5.0819,5.09126,214000000.0
2008-01-18 18:45:00,5.09029,5.09442,5.08416,5.09251,195000000.0
2008-01-18 19:00:00,5.09115,5.09286,5.08882,5.09148,227000000.0
2008-01-18 19:15:00,5.09093,5.09185,5.08399,5.08544,176000000.0
2008-01-18 19:30:00,5.08443,5.08867,5.08393,5.08734,179000000.0
2008-01-18 19:45:00,5.08765,5.08933,5.08618,5.08899,196000000.0
2008-01-18 20:00:00,5.09009,5.0902,5.0842,5.08872,188000000.0
2008-01-18 20:15:00,5.08953,5.09118,5.08672,5.08788,179000000.0
2008-01-18 20:30:00,5.08708,5.0922,5.08691,5.08831,234000000.0
2008-01-18 20:45:00,5.08942,5.09004,5.08789,5.08849,199000000.0
2008-01-18 21:00:00,5.08918,5.08952,5.08598,5.08784,189000000.0
2008-01-18 21:15:00,5.08817,5.09254,5.0871,5.08839,201000000.0
2008-01-18 21:30:00,5.08851,5.09072,5.08686,5.08891,208000000.0
2008-01-18 21:45:00,5.0899,5.09057,5.08775,5.0904,231000000.0
2008-01-18 22:00:00,5.09047,5.09206,5.08799,5.08912,209000000.0
2008-01-18 22:15:00,5.08895,5.08974,5.08729,5.08817,215000000.0
2008-01-18 22:30:00,5.08828,5.09204,5.08809,5.09085,212000000.0
2008-01-18 22:45:00,5.09122,5.09261,5.08877,5.09125,193000000.0
2008-01-18 23:00:00,5.09126,5.09443,5.09019,5.09434,199000000.0
2008-01-18 23:15:00,5.09357,5.09672,5.0926,5.09496,184000000.0
2008-01-18 23:30:00,5.09607,5.09712,5.09215,5.09273,172000000.0
2008-01-18 23:45:00,5.09364,5.09364,5.08919,5.08952,213000000.0
2008-01-21 02:00:00,5.09757,5.10929,5.09725,5.10876,196000000.0
2008-01-21 02:15:00,5.10932,5.11291,5.10674,5.11,211000000.0
2008-01-21 02:30:00,5.10972,5.11245,5.10572,5.10642,192000000.0
2008-01-21 02:45:00,5.10695,5.1133,5.10545,5.11259,188000000.0
2008-01-21 03:00:00,5.11285,5.11628,5.10898,5.11218,189000000.0
2008-01-21 03:15:00,5.11177,5.11286,5.10857,5.11078,205000000.0
2008-01-21 03:30:00,5.11212,5.11247,5.10891,5.11182,191000000.0
2008-01-21 03:45:00,5.11077,5.11447,5.11077,5.11347,195000000.0
2008-01-21 04:00:00,5.11325,5.11431,5.11176,5.11341,219000000.0
2008-01-21 04:15:00,5.11388,5.11647,5.11191,5.11631,214000000.0
2008-01-21 04:30:00,5.11489,5.11608,5.11098,5.1121,195000000.0
2008-01-21 04:45:00,5.11274,5.11345,5.11095,5.11207,194000000.0
2008-01-21 05:00:00,5.112,5.11364,5.11134,5.11177,202000000.0
2008-01-21 05:15:00,5.11252,5.11355,5.11122,5.11189,179000000.0
2008-01-21 05:30:00,5.11251,5.11481,5.11195,5.11216,201000000.0
2008-01-21 05:45:00,5.11249,5.12086,5.11196,5.11938,210000000.0
2008-01-21 06:00:00,5.11977,5.12076,5.11707,5.11833,196000000.0
2008-01-21 06:15:00,5.11933,5.1203,5.11512,5.11617,212000000.0
2008-01-21 06:30:00,5.11679,5.11859,5.11485,5.11815,178000000.0
2008-01-21 06:45:00,5.11646,5.11939,5.11627,5.1191,200000000.0
2008-01-21 07:00:00,5.11918,5.12004,5.11512,5.11912,194000000.0
2008-01-21 07:15:00,5.12021,5.12072,5.11637,5.11745,218000000.0
2008-01-21 07:30:00,5.11805,5.12041,5.11764,5.11935,192000000.0
2008-01-21 07:45:00,5.1189,5.11949,5.11679,5.11757,198000000.0
2008-01-21 08:00:00,5.11741,5.12148,5.11639,5.11807,209000000.0
2008-01-21 08:15:00,5.11789,5.11833,5.11317,5.11628,199000000.0
2008-01-21 08:30:00,5.11689,5.11884,5.11345,5.11807,195000000.0
2008-01-21 08:45:00,5.11883,5.12387,5.11296,5.11886,214000000.0
2008-01-21 09:00:00,5.11987,5.12198,5.1117,5.11383,200000000.0
2008-01-21 09:15:00,5.11279,5.11461,5.11056,5.11241,208000000.0
2008-01-21 09:30:00,5.11246,5.11818,5.11146,5.11647,191000000.0
2008-01-21 09:45:00,5.11668,5.12111,5.11481,5.11961,203000000.0
2008-01-21 10:00:00,5.1198,5.12714,5.11916,5.12471,212000000.0
2008-01-21 10:15:00,5.12337,5.1293,5.12103,5.12838,203000000.0
2008-01-21 10:30:00,5.12845,5.13395,5.1245,5.13362,188000000.0
2008-01-21 10:45:00,5.13291,5.13748,5.13291,5.13429,192000000.0
2008-01-21 11:00:00,5.13332,5.13504,5.13101,5.13206,177000000.0
2008-01-21 11:15:00,5.13214,5.1373,5.1318,5.13425,217000000.0
2008-01-21 11:30:00,5.13428,5.1394,5.13238,5.13803,182000000.0
2008-01-21 11:45:00,5.13706,5.14009,5.13172,5.13172,195000000.0
2008-01-21 12:00:00,5.13249,5.13724,5.1304,5.13545,230000000.0
2008-01-21 12:15:00,5.13598,5.14034,5.13334,5.13912,182000000.0
2008-01-21 12:30:00,5.13804,5.14118,5.13734,5.13897,198000000.0
2008-01-21 12:45:00,5.13943,5.14304,5.13878,5.14179,205000000.0
2008-01-21 13:00:00,5.14179,5.14893,5.14064,5.14601,187000000.0
2008-01-21 13:15:00,5.1469,5.14704,5.13785,5.14025,200000000.0
2008-01-21 13:30:00,5.14135,5.14486,5.13933,5.14388,193000000.0
2008-01-21 13:45:00,5.1431,5.14468,5.13781,5.1413,188000000.0
2008-01-21 14:00:00,5.14062,5.14247,5.13805,5.14056,181000000.0
2008-01-21 14:15:00,5.13956,5.14101,5.13021,5.13021,175000000.0
2008-01-21 14:30:00,5.13128,5.13632,5.12916,5.13534,203000000.0
2008-01-21 14:45:00,5.13668,5.14162,5.13498,5.1385,237000000.0
2008-01-21 15:00:00,5.1398,5.14028,5.13279,5.13929,193000000.0
2008-01-21 15:15:00,5.13897,5.14205,5.13613,5.14003,195000000.0
2008-01-21 15:30:00,5.14027,5.14091,5.13408,5.13572,183000000.0
2008-01-21 15:45:00,5.13399,5.13715,5.13059,5.13214,187000000.0
2008-01-21 16:00:00,5.13185,5.13924,5.13039,5.13809,182000000.0
2008-01-21 16:15:00,5.13767,5.13817,5.13428,5.13649,198000000.0
2008-01-21 16:30:00,5.13475,5.14183,5.13462,5.13929,203000000.0
2008-01-21 16:45:00,5.13942,5.13942,5.13561,5.13728,199000000.0
2008-01-21 17:00:00,5.13826,5.13826,5.13538,5.13653,176000000.0
2008-01-21 17:15:00,5.13623,5.14045,5.13583,5.139,191000000.0
2008-01-21 17:30:00,5.13933,5.14022,5.13601,5.13626,194000000.0
2008-01-21 17:45:00,5.13737,5.14058,5.13475,5.13986,195000000.0
2008-01-21 18:00:00,5.14065,5.14462,5.13858,5.14331,218000000.0
2008-01-21 18:15:00,5.14296,5.15854,5.14203,5.15114,228000000.0
2008-01-21 18:30:00,5.15181,5.15428,5.15049,5.15231,214000000.0
2008-01-21 18:45:00,5.15078,5.1543,5.15043,5.15273,195000000.0
2008-01-21 19:00:00,5.15322,5.15472,5.15161,5.15227,227000000.0
2008-01-21 19:15:00,5.15217,5.15352,5.15128,5.15261,176000000.0
2008-01-21 19:30:00,5.15262,5.15377,5.15098,5.15256,179000000.0
2008-01-21 19:45:00,5.15269,5.15464,5.15044,5.15139,196000000.0
2008-01-21 20:00:00,5.15113,5.15323,5.15002,5.15184,188000000.0
2008-01-21 20:15:00,5.1521,5.1527,5.15035,5.15069,179000000.0
2008-01-21 20:30:00,5.15231,5.15332,5.15069,5.15249,234000000.0
2008-01-21 20:45:00,5.15273,5.1542,5.15132,5.15327,199000000.0
2008-01-21 21:00:00,5.15308,5.15512,5.15284,5.15429,189000000.0
2008-01-21 21:15:00,5.15373,5.15465,5.15124,5.15274,201000000.0
2008-01-21 21:30:00,5.15189,5.15347,5.1515,5.15182,208000000.0
2008-01-21 21:45:00,5.1519,5.15278,5.14997,5.15276,231000000.0
2008-01-21 22:00:00,5.15121,5.15306,5.15024,5.15051,209000000.0
2008-01-21 22:15:00,5.15049,5.15183,5.14983,5.15084,215000000.0
2008-01-21 22:30:00,5.15008,5.15282,5.14998,5.15135,212000000.0
2008-01-21 22:45:00,5.15136,5.15207,5.15035,5.15133,193000000.0
2008-01-21 23:00:00,5.15146,5.15246,5.14948,5.15043,199000000.0
2008-01-21 23:15:00,5.15028,5.15174,5.14952,5.14978,184000000.0
2008-01-21 23:30:00,5.15156,5.15208,5.14987,5.15058,172000000.0
2008-01-21 23:45:00,5.15051,5.15171,5.14708,5.14708,213000000.0
2008-01-22 00:00:00,5.14828,5.14871,5.14565,5.14607,190000000.0
2008-01-22 00:15:00,5.14667,5.15043,5.14545,5.1486,210000000.0
2008-01-22 00:30:00,5.14895,5.15346,5.1471,5.15176,183000000.0
2008-01-22 00:45:00,5.15297,5.15861,5.15174,5.15618,215000000.0
2008-01-22 01:00:00,5.15595,5.16262,5.1553,5.16259,200000000.0
2008-01-22 01:15:00,5.16137,5.16445,5.1581,5.15911,204000000.0
2008-01-22 01:30:00,5.15887,5.16018,5.15642,5.15854,203000000.0
2008-01-22 01:45:00,5.15816,5.16151,5.15816,5.16122,216000000.0
2008-01-22 02:00:00,5.16082,5.16147,5.15575,5.15725,196000000.0
2008-01-22 02:15:00,5.15564,5.15708,5.15376,5.1556,211000000.0
2008-01-22 02:30:00,5.15557,5.16336,5.15488,5.16266,192000000.0
2008-01-22 02:45:00,5.16342,5.17127,5.16171,5.1666,188000000.0
2008-01-22 03:00:00,5.16775,5.16794,5.16246,5.16354,189000000.0
2008-01-22 03:15:00,5.16217,5.16396,5.15993,5.16082,205000000.0
2008-01-22 03:30:00,5.16012,5.16178,5.15405,5.15557,191000000.0
2008-01-22 03:45:00,5.15312,5.15535,5.14809,5.15195,195000000.0
2008-01-22 04:00:00,5.15088,5.15568,5.15086,5.15427,219000000.0
2008-01-22 04:15:00,5.15513,5.15599,5.15126,5.15426,214000000.0
2008-01-22 04:30:00,5.15395,5.15508,5.14818,5.15444,195000000.0
2008-01-22 04:45:00,5.15351,5.15433,5.14836,5.15025,194000000.0
2008-01-22 05:00:00,5.15046,5.15292,5.14839,5.15137,202000000.0
2008-01-22 05:15:00,5.15151,5.15415,5.15038,5.1526,179000000.0
2008-01-22 05:30:00,5.15374,5.15522,5.15156,5.15342,201000000.0
2008-01-22 05:45:00,5.15288,5.15469,5.15233,5.1538,210000000.0
2008-01-22 06:00:00,5.15388,5.1546,5.15079,5.15301,196000000.0
2008-01-22 06:15:00,5.15287,5.15897,5.15115,5.15476,212000000.0
2008-01-22 06:30:00,5.15512,5.16155,5.15488,5.16012,178000000.0
2008-01-22 06:45:00,5.16103,5.16375,5.16029,5.16226,200000000.0
2008-01-22 07:00:00,5.16225,5.16325,5.16036,5.16088,194000000.0
2008-01-22 07:15:00,5.16053,5.16264,5.15825,5.16073,218000000.0
2008-01-22 07:30:00,5.16,5.16076,5.15231,5.15361,192000000.0
2008-01-22 07:45:00,5.15397,5.15605,5.15239,5.15436,198000000.0
2008-01-22 08:00:00,5.15464,5.15886,5.153,5.15607,209000000.0
2008-01-22 08:15:00,5.15697,5.15709,5.15091,5.15426,199000000.0
2008-01-22 08:30:00,5.15498,5.16223,5.15369,5.15833,195000000.0
2008-01-22 08:45:00,5.15809,5.16243,5.15629,5.1573,214000000.0
2008-01-22 09:00:00,5.15777,5.16235,5.15336,5.16231,200000000.0
2008-01-22 09:15:00,5.16077,5.16153,5.15692,5.15946,208000000.0
2008-01-22 09:30:00,5.15899,5.17199,5.15899,5.17111,191000000.0
2008-01-22 09:45:00,5.17225,5.17531,5.16812,5.1724,203000000.0
2008-01-22 10:00:00,5.17514,5.17916,5.16921,5.17448,212000000.0
2008-01-22 10:15:00,5.17091,5.17952,5.16617,5.16851,203000000.0
2008-01-22 10:30:00,5.16815,5.17473,5.15429,5.15429,188000000.0
2008-01-22 10:45:00,5.15554,5.16469,5.14606,5.14809,192000000.0
2008-01-22 11:00:00,5.14884,5.1518,5.13892,5.14618,177000000.0
2008-01-22 11:15:00,5.14557,5.15054,5.14213,5.14677,217000000.0
2008-01-22 11:30:00,5.14671,5.16021,5.14532,5.14721,182000000.0
2008-01-22 11:45:00,5.14515,5.15655,5.13727,5.14194,195000000.0
2008-01-22 12:00:00,5.14471,5.15396,5.13945,5.14172,230000000.0
2008-01-22 12:15:00,5.14027,5.14156,5.13685,5.13919,182000000.0
2008-01-22 12:30:00,5.13815,5.14164,5.13408,5.13962,198000000.0
2008-01-22 12:45:00,5.14193,5.1421,5.1328,5.13499,205000000.0
2008-01-22 13:00:00,5.13743,5.14225,5.12677,5.1294,187000000.0
2008-01-22 13:15:00,5.12936,5.13589,5.12468,5.12782,200000000.0
2008-01-22 13:30:00,5.12808,5.12917,5.12279,5.12752,193000000.0
2008-01-22 13:45:00,5.12692,5.13492,5.12483,5.12899,188000000.0
2008-01-22 14:00:00,5.12911,5.13892,5.12504,5.13787,181000000.0
2008-01-22 14:15:00,5.13768,5.13923,5.1294,5.13274,175000000.0
2008-01-22 14:30:00,5.13152,5.13746,5.12997,5.13645,203000000.0
2008-01-22 14:45:00,5.13713,5.14225,5.13258,5.13336,237000000.0
2008-01-22 15:00:00,5.1317,5.13819,5.12536,5.13218,193000000.0
2008-01-22 15:15:00,5.13429,5.13606,5.09939,5.11887,195000000.0
2008-01-22 15:30:00,5.12009,5.12009,5.10082,5.11119,183000000.0
2008-01-22 15:45:00,5.11237,5.12105,5.10756,5.11599,187000000.0
2008-01-22 16:00:00,5.11658,5.1202,5.10837,5.11849,182000000.0
2008-01-22 16:15:00,5.11956,5.12853,5.11361,5.11617,198000000.0
2008-01-22 16:30:00,5.11423,5.12772,5.11307,5.11376,203000000.0
2008-01-22 16:45:00,5.11386,5.11456,5.10049,5.11168,199000000.0
2008-01-22 17:00:00,5.11138,5.1131,5.10611,5.11012,176000000.0
2008-01-22 17:15:00,5.10627,5.11112,5.08663,5.08744,191000000.0
2008-01-22 17:30:00,5.08797,5.08866,5.08163,5.08367,194000000.0
2008-01-22 17:45:00,5.0855,5.0988,5.0834,5.09277,195000000.0
2008-01-22 18:00:00,5.09306,5.09799,5.085,5.08757,218000000.0
2008-01-22 18:15:00,5.08711,5.09032,5.08283,5.08809,228000000.0
2008-01-22 18:30:00,5.08669,5.09194,5.08483,5.0916,214000000.0
2008-01-22 18:45:00,5.09117,5.09605,5.08676,5.09378,195000000.0
2008-01-22 19:00:00,5.09238,5.09363,5.08685,5.0871,227000000.0
2008-01-22 19:15:00,5.09036,5.09282,5.08666,5.08786,176000000.0
2008-01-22 19:30:00,5.09201,5.09303,5.08768,5.09149,179000000.0
2008-01-22 19:45:00,5.09227,5.0949,5.09088,5.09392,196000000.0
2008-01-22 20:00:00,5.09581,5.09609,5.0899,5.09268,188000000.0
2008-01-22 20:15:00,5.09457,5.09658,5.09066,5.09274,179000000.0
2008-01-22 20:30:00,5.09178,5.09301,5.0905,5.09201,234000000.0
2008-01-22 20:45:00,5.09243,5.09293,5.09013,5.09171,199000000.0
2008-01-22 21:00:00,5.09137,5.09562,5.0902,5.09354,189000000.0
2008-01-22 21:15:00,5.09377,5.09524,5.09128,5.0947,201000000.0
2008-01-22 21:30:00,5.09543,5.09747,5.09322,5.09577,208000000.0
2008-01-22 21:45:00,5.09538,5.09683,5.09146,5.0926,231000000.0
2008-01-22 22:00:00,5.09292,5.09427,5.09037,5.09232,209000000.0
2008-01-22 22:15:00,5.09374,5.09771,5.09189,5.09632,215000000.0
2008-01-22 22:30:00,5.09716,5.09716,5.08719,5.08936,212000000.0
2008-01-22 22:45:00,5.08988,5.09085,5.08713,5.09075,193000000.0
2008-01-22 23:00:00,5.09012,5.09146,5.08693,5.08725,199000000.0
2008-01-22 23:15:00,5.08858,5.08912,5.082,5.08231,184000000.0
2008-01-22 23:30:00,5.08385,5.08797,5.08207,5.08797,172000000.0
2008-01-22 23:45:00,5.08816,5.08818,5.08508,5.08667,213000000.0
2008-01-23 00:00:00,5.08542,5.08705,5.08221,5.08335,190000000.0
2008-01-23 00:15:00,5.08436,5.08436,5.07002,5.07002,210000000.0
2008-01-23 00:30:00,5.07264,5.07407,5.0667,5.06814,183000000.0
2008-01-23 00:45:00,5.06673,5.07332,5.0667,5.0718,215000000.0
2008-01-23 01:00:00,5.07269,5.07722,5.07183,5.07657,200000000.0
2008-01-23 01:15:00,5.07743,5.08065,5.07503,5.08023,204000000.0
2008-01-23 01:30:00,5.08062,5.08155,5.07711,5.0808,203000000.0
2008-01-23 01:45:00,5.08034,5.08715,5.0776,5.08061,216000000.0
2008-01-23 02:00:00,5.08218,5.08531,5.08063,5.08505,196000000.0
2008-01-23 02:15:00,5.08557,5.0868,5.08154,5.08381,211000000.0
2008-01-23 02:30:00,5.0835,5.08363,5.07898,5.08074,192000000.0
2008-01-23 02:45:00,5.08036,5.08526,5.07898,5.08196,188000000.0
2008-01-23 03:00:00,5.08312,5.08674,5.08118,5.08606,189000000.0
2008-01-23 03:15:00,5.08425,5.08557,5.08246,5.08372,205000000.0
2008-01-23 03:30:00,5.08368,5.08667,5.08247,5.08443,191000000.0
2008-01-23 03:45:00,5.08503,5.08582,5.08292,5.08396,195000000.0
2008-01-23 04:00:00,5.08373,5.0864,5.08214,5.08502,219000000.0
2008-01-23 04:15:00,5.08593,5.08637,5.08395,5.0843,214000000.0
2008-01-23 04:30:00,5.08484,5.08638,5.08331,5.08538,195000000.0
2008-01-23 04:45:00,5.08471,5.08595,5.08413,5.08421,194000000.0
2008-01-23 05:00:00,5.0851,5.08801,5.08423,5.08698,202000000.0
2008-01-23 05:15:00,5.08811,5.0914,5.08677,5.08997,179000000.0
2008-01-23 05:30:00,5.08965,5.09141,5.08852,5.09023,201000000.0
2008-01-23 05:45:00,5.08992,5.09226,5.08902,5.09103,210000000.0
2008-01-23 06:00:00,5.09135,5.0914,5.08833,5.09014,196000000.0
2008-01-23 06:15:00,5.0907,5.09128,5.08682,5.08717,212000000.0
2008-01-23 06:30:00,5.08693,5.08925,5.08559,5.08846,178000000.0
2008-01-23 06:45:00,5.08714,5.08809,5.08377,5.0861,200000000.0
2008-01-23 07:00:00,5.08686,5.08718,5.08332,5.08405,194000000.0
2008-01-23 07:15:00,5.08399,5.08482,5.08225,5.08384,218000000.0
2008-01-23 07:30:00,5.08411,5.0844,5.08209,5.08349,192000000.0
2008-01-23 07:45:00,5.0831,5.08512,5.082,5.08409,198000000.0
2008-01-23 08:00:00,5.08462,5.08506,5.08188,5.08254,209000000.0
2008-01-23 08:15:00,5.0826,5.08518,5.08154,5.08394,199000000.0
2008-01-23 08:30:00,5.08456,5.08595,5.08127,5.08186,195000000.0
2008-01-23 08:45:00,5.08264,5.08264,5.07992,5.08114,214000000.0
2008-01-23 09:00:00,5.08126,5.09104,5.08077,5.08874,200000000.0
2008-01-23 09:15:00,5.08894,5.0979,5.08787,5.09645,208000000.0
2008-01-23 09:30:00,5.09548,5.09917,5.09208,5.09307,191000000.0
2008-01-23 09:45:00,5.09415,5.09558,5.09058,5.09544,203000000.0
2008-01-23 10:00:00,5.09489,5.1029,5.09192,5.1029,212000000.0
2008-01-23 10:15:00,5.10082,5.10486,5.09529,5.10059,203000000.0
2008-01-23 10:30:00,5.099,5.10162,5.09037,5.0926,188000000.0
2008-01-23 10:45:00,5.09721,5.0978,5.0888,5.09209,192000000.0
2008-01-23 11:00:00,5.09104,5.09306,5.08565,5.08788,177000000.0
2008-01-23 11:15:00,5.08791,5.0941,5.08702,5.0941,217000000.0
2008-01-23 11:30:00,5.094,5.10703,5.09038,5.1031,182000000.0
2008-01-23 11:45:00,5.10323,5.10777,5.09466,5.09823,195000000.0
2008-01-23 12:00:00,5.09862,5.10322,5.09692,5.09894,230000000.0
2008-01-23 12:15:00,5.09744,5.10279,5.09744,5.10225,182000000.0
2008-01-23 12:30:00,5.10127,5.10614,5.09845,5.10492,198000000.0
2008-01-23 12:45:00,5.10402,5.11158,5.10198,5.11158,205000000.0
2008-01-23 13:00:00,5.11293,5.11293,5.10421,5.1117,187000000.0
2008-01-23 13:15:00,5.11162,5.11639,5.10915,5.11323,200000000.0
2008-01-23 13:30:00,5.11343,5.11503,5.10886,5.11068,193000000.0
2008-01-23 13:45:00,5.10921,5.11456,5.10402,5.10776,188000000.0
2008-01-23 14:00:00,5.10957,5.11264,5.09989,5.10465,181000000.0
2008-01-23 14:15:00,5.10392,5.11061,5.10249,5.10249,175000000.0
2008-01-23 14:30:00,5.10557,5.10582,5.10067,5.10433,203000000.0
2008-01-23 14:45:00,5.10551,5.1088,5.10222,5.10607,237000000.0
2008-01-23 15:00:00,5.10451,5.10691,5.10139,5.10438,193000000.0
2008-01-23 15:15:00,5.10575,5.11237,5.10284,5.11053,195000000.0
2008-01-23 15:30:00,5.11006,5.12086,5.10586,5.11724,183000000.0
2008-01-23 15:45:00,5.11699,5.12795,5.10726,5.12443,187000000.0
2008-01-23 16:00:00,5.12416,5.12571,5.10664,5.11811,182000000.0
2008-01-23 16:15:00,5.11799,5.12145,5.10713,5.12045,198000000.0
2008-01-23 16:30:00,5.12238,5.12307,5.11241,5.11544,203000000.0
2008-01-23 16:45:00,5.11447,5.11913,5.10687,5.10687,199000000.0
2008-01-23 17:00:00,5.10784,5.11171,5.10565,5.10777,176000000.0
2008-01-23 17:15:00,5.10742,5.11071,5.1044,5.10875,191000000.0
2008-01-23 17:30:00,5.11073,5.11391,5.10729,5.10834,194000000.0
2008-01-23 17:45:00,5.11216,5.11344,5.10567,5.11263,195000000.0
2008-01-23 18:00:00,5.11235,5.11314,5.10717,5.1093,218000000.0
2008-01-23 18:15:00,5.10879,5.11281,5.10433,5.10592,228000000.0
2008-01-23 18:30:00,5.10694,5.1134,5.10465,5.10793,214000000.0
2008-01-23 18:45:00,5.10485,5.11297,5.10485,5.11127,195000000.0
2008-01-23 19:00:00,5.10686,5.11189,5.10636,5.10952,227000000.0
2008-01-23 19:15:00,5.11042,5.1124,5.10614,5.10881,176000000.0
2008-01-23 19:30:00,5.10822,5.11135,5.10494,5.10942,179000000.0
2008-01-23 19:45:00,5.11075,5.11266,5.1067,5.11104,196000000.0
2008-01-23 20:00:00,5.10858,5.11422,5.10673,5.11008,188000000.0
2008-01-23 20:15:00,5.10958,5.11471,5.10917,5.11306,179000000.0
2008-01-23 20:30:00,5.11406,5.11406,5.10812,5.11141,234000000.0
2008-01-23 20:45:00,5.11165,5.11168,5.10682,5.10943,199000000.0
2008-01-23 21:00:00,5.10884,5.11017,5.10648,5.10699,189000000.0
2008-01-23 21:15:00,5.10758,5.10885,5.09867,5.09947,201000000.0
2008-01-23 21:30:00,5.09898,5.10453,5.09862,5.10199,208000000.0
2008-01-23 21:45:00,5.10239,5.10431,5.09803,5.10097,231000000.0
2008-01-23 22:00:00,5.10102,5.10118,5.08849,5.0907,209000000.0
2008-01-23 22:15:00,5.0914,5.09354,5.08554,5.08694,215000000.0
2008-01-23 22:30:00,5.08781,5.09011,5.08477,5.08718,212000000.0
2008-01-23 22:45:00,5.08726,5.09056,5.08577,5.08594,193000000.0
2008-01-23 23:00:00,5.08621,5.08723,5.08425,5.0857,199000000.0
2008-01-23 23:15:00,5.08637,5.08789,5.08318,5.08763,184000000.0
2008-01-23 23:30:00,5.08818,5.08901,5.08352,5.08818,172000000.0
2008-01-23 23:45:00,5.08781,5.08869,5.08529,5.08707,213000000.0
2008-01-24 00:00:00,5.08777,5.08933,5.0846,5.0863,190000000.0
2008-01-24 00:15:00,5.08486,5.08791,5.08473,5.08644,210000000.0
2008-01-24 00:30:00,5.08838,5.09014,5.08677,5.08831,183000000.0
2008-01-24 00:45:00,5.08808,5.08924,5.08435,5.08645,215000000.0
2008-01-24 01:00:00,5.08612,5.09,5.08402,5.08837,200000000.0
2008-01-24 01:15:00,5.08907,5.09109,5.08731,5.08967,204000000.0
2008-01-24 01:30:00,5.08928,5.09046,5.08711,5.08794,203000000.0
2008-01-24 01:45:00,5.0887,5.09055,5.08664,5.08723,216000000.0
2008-01-24 02:00:00,5.08843,5.09346,5.08659,5.09178,196000000.0
2008-01-24 02:15:00,5.09222,5.09555,5.09164,5.09525,211000000.0
2008-01-24 02:30:00,5.09399,5.09542,5.09118,5.09147,192000000.0
2008-01-24 02:45:00,5.09268,5.09628,5.08854,5.0956,188000000.0
2008-01-24 03:00:00,5.09719,5.09762,5.09493,5.0959,189000000.0
2008-01-24 03:15:00,5.09637,5.09647,5.09032,5.09232,205000000.0
2008-01-24 03:30:00,5.09223,5.09369,5.09063,5.09199,191000000.0
2008-01-24 03:45:00,5.09271,5.09435,5.09014,5.09181,195000000.0
2008-01-24 04:00:00,5.09184,5.09311,5.09051,5.09105,219000000.0
2008-01-24 04:15:00,5.09215,5.09319,5.09016,5.09214,214000000.0
2008-01-24 04:30:00,5.09258,5.09339,5.09027,5.09142,195000000.0
2008-01-24 04:45:00,5.0923,5.09256,5.08988,5.0917,194000000.0
2008-01-24 05:00:00,5.09113,5.09237,5.08954,5.0907,202000000.0
2008-01-24 05:15:00,5.09069,5.09274,5.09056,5.0922,179000000.0
2008-01-24 05:30:00,5.09124,5.0922,5.08999,5.09112,201000000.0
2008-01-24 05:45:00,5.09066,5.09224,5.08991,5.09138,210000000.0
2008-01-24 06:00:00,5.09162,5.0926,5.08994,5.09085,196000000.0
2008-01-24 06:15:00,5.0903,5.0921,5.08983,5.09188,212000000.0
2008-01-24 06:30:00,5.09026,5.09226,5.08993,5.09201,178000000.0
2008-01-24 06:45:00,5.0915,5.09232,5.08967,5.08967,200000000.0
2008-01-24 07:00:00,5.09097,5.09245,5.08975,5.09096,194000000.0
2008-01-24 07:15:00,5.09183,5.09235,5.08975,5.09066,218000000.0
2008-01-24 07:30:00,5.09135,5.09233,5.08976,5.09185,192000000.0
2008-01-24 07:45:00,5.09102,5.09209,5.08969,5.09047,198000000.0
2008-01-24 08:00:00,5.09123,5.09136,5.08905,5.0892,209000000.0
2008-01-24 08:15:00,5.09009,5.09079,5.08865,5.09043,199000000.0
2008-01-24 08:30:00,5.08927,5.09205,5.08771,5.08912,195000000.0
2008-01-24 08:45:00,5.08882,5.09101,5.08776,5.08986,214000000.0
2008-01-24 09:00:00,5.08974,5.09779,5.08962,5.0971,200000000.0
2008-01-24 09:15:00,5.09762,5.10012,5.09443,5.09722,208000000.0
2008-01-24 09:30:00,5.09677,5.09798,5.09135,5.09558,191000000.0
2008-01-24 09:45:00,5.09417,5.10074,5.09149,5.09949,203000000.0
2008-01-24 10:00:00,5.09964,5.10057,5.08982,5.09068,212000000.0
2008-01-24 10:15:00,5.09005,5.09569,5.08933,5.09209,203000000.0
2008-01-24 10:30:00,5.09061,5.09447,5.08912,5.09219,188000000.0
2008-01-24 10:45:00,5.09113,5.09258,5.08856,5.09078,192000000.0
2008-01-24 11:00:00,5.08957,5.09062,5.08571,5.08776,177000000.0
2008-01-24 11:15:00,5.08672,5.09027,5.0859,5.08768,217000000.0
2008-01-24 11:30:00,5.08729,5.09165,5.08729,5.09014,182000000.0
2008-01-24 11:45:00,5.09126,5.09305,5.08876,5.09126,195000000.0
2008-01-24 12:00:00,5.09187,5.09306,5.08966,5.091,230000000.0
2008-01-24 12:15:00,5.09059,5.0934,5.08964,5.09256,182000000.0
2008-01-24 12:30:00,5.09165,5.0932,5.08838,5.08909,198000000.0
2008-01-24 12:45:00,5.08945,5.09041,5.08159,5.08159,205000000.0
2008-01-24 13:00:00,5.08296,5.08544,5.07885,5.08044,187000000.0
2008-01-24 13:15:00,5.07804,5.07951,5.07123,5.07353,200000000.0
2008-01-24 13:30:00,5.07359,5.07801,5.07208,5.07249,193000000.0
2008-01-24 13:45:00,5.07309,5.0752,5.072,5.07226,188000000.0
2008-01-24 14:00:00,5.07313,5.07422,5.06656,5.06798,181000000.0
2008-01-24 14:15:00,5.06793,5.07396,5.06769,5.07167,175000000.0
2008-01-24 14:30:00,5.07309,5.07413,5.07089,5.07202,203000000.0
2008-01-24 14:45:00,5.07378,5.07685,5.07102,5.07685,237000000.0
2008-01-24 15:00:00,5.07552,5.07718,5.07321,5.07544,193000000.0
2008-01-24 15:15:00,5.07686,5.08133,5.07456,5.07937,195000000.0
2008-01-24 15:30:00,5.08142,5.08213,5.07428,5.076,183000000.0
2008-01-24 15:45:00,5.07582,5.07843,5.07056,5.07119,187000000.0
2008-01-24 16:00:00,5.07337,5.07839,5.06229,5.06555,182000000.0
2008-01-24 16:15:00,5.06359,5.07417,5.05907,5.06048,198000000.0
2008-01-24 16:30:00,5.05909,5.07167,5.05545,5.06382,203000000.0
2008-01-24 16:45:00,5.0636,5.07111,5.05811,5.06164,199000000.0
2008-01-24 17:00:00,5.06377,5.0667,5.05188,5.05832,176000000.0
2008-01-24 17:15:00,5.05741,5.06546,5.05442,5.05706,191000000.0
2008-01-24 17:30:00,5.05614,5.06438,5.05474,5.05526,194000000.0
2008-01-24 17:45:00,5.05603,5.06125,5.05471,5.06029,195000000.0
2008-01-24 18:00:00,5.05998,5.06122,5.05481,5.05649,218000000.0
2008-01-24 18:15:00,5.05548,5.06116,5.05177,5.05243,228000000.0
2008-01-24 18:30:00,5.05636,5.05707,5.04971,5.05344,214000000.0
2008-01-24 18:45:00,5.0525,5.05395,5.04806,5.05018,195000000.0
2008-01-24 19:00:00,5.05135,5.05339,5.05,5.05145,227000000.0
2008-01-24 19:15:00,5.05238,5.05591,5.05008,5.05437,176000000.0
2008-01-24 19:30:00,5.05571,5.05614,5.05289,5.05472,179000000.0
2008-01-24 19:45:00,5.055,5.05557,5.049,5.05086,196000000.0
2008-01-24 20:00:00,5.05221,5.05414,5.04858,5.04988,188000000.0
2008-01-24 20:15:00,5.0498,5.05124,5.0463,5.05123,179000000.0
2008-01-24 20:30:00,5.04992,5.05144,5.04311,5.04398,234000000.0
2008-01-24 20:45:00,5.04352,5.04476,5.03901,5.04138,199000000.0
2008-01-24 21:00:00,5.03966,5.04182,5.03565,5.03896,189000000.0
2008-01-24 21:15:00,5.04081,5.04215,5.03851,5.04171,201000000.0
2008-01-24 21:30:00,5.04165,5.0445,5.04101,5.04304,208000000.0
2008-01-24 21:45:00,5.04301,5.04522,5.04087,5.04419,231000000.0
2008-01-24 22:00:00,5.0421,5.04624,5.0421,5.04481,209000000.0
2008-01-24 22:15:00,5.04457,5.04795,5.04329,5.04787,215000000.0
2008-01-24 22:30:00,5.04688,5.04825,5.04335,5.0448,212000000.0
2008-01-24 22:45:00,5.04477,5.04477,5.03813,5.03871,193000000.0
2008-01-24 23:00:00,5.03898,5.04084,5.03803,5.04041,199000000.0
2008-01-24 23:15:00,5.04001,5.04361,5.03852,5.04296,184000000.0
2008-01-24 23:30:00,5.04298,5.04359,5.04089,5.04295,172000000.0
2008-01-24 23:45:00,5.04181,5.04541,5.04115,5.04317,213000000.0
2008-01-25 00:00:00,5.04428,5.0446,5.04105,5.04286,190000000.0
2008-01-25 00:15:00,5.04479,5.04536,5.04281,5.04373,210000000.0
2008-01-25 00:30:00,5.0445,5.04557,5.04216,5.04485,183000000.0
2008-01-25 00:45:00,5.04509,5.04572,5.04197,5.04461,215000000.0
2008-01-25 01:00:00,5.04297,5.04555,5.04091,5.04252,200000000.0
2008-01-25 01:15:00,5.04137,5.04265,5.03926,5.03996,204000000.0
2008-01-25 01:30:00,5.03972,5.04283,5.03851,5.04193,203000000.0
2008-01-25 01:45:00,5.04146,5.04222,5.03631,5.03852,216000000.0
2008-01-25 02:00:00,5.03834,5.04125,5.03791,5.04104,196000000.0
2008-01-25 02:15:00,5.04094,5.04209,5.03946,5.04158,211000000.0
2008-01-25 02:30:00,5.0399,5.04323,5.03985,5.04124,192000000.0
2008-01-25 02:45:00,5.0422,5.04253,5.03986,5.04244,188000000.0
2008-01-25 03:00:00,5.0417,5.04371,5.04086,5.04161,189000000.0
2008-01-25 03:15:00,5.04277,5.04443,5.04075,5.04422,205000000.0
2008-01-25 03:30:00,5.04451,5.04476,5.03952,5.04094,191000000.0
2008-01-25 03:45:00,5.04097,5.04359,5.03966,5.0409,195000000.0
2008-01-25 04:00:00,5.04075,5.04174,5.03939,5.03995,219000000.0
2008-01-25 04:15:00,5.04165,5.04167,5.03915,5.04121,214000000.0
2008-01-25 04:30:00,5.04113,5.04129,5.03848,5.03922,195000000.0
2008-01-25 04:45:00,5.04013,5.04287,5.03836,5.04057,194000000.0
2008-01-25 05:00:00,5.04081,5.04215,5.03959,5.0404,202000000.0
2008-01-25 05:15:00,5.04152,5.04454,5.03981,5.04245,179000000.0
2008-01-25 05:30:00,5.04155,5.0429,5.04052,5.04227,201000000.0
2008-01-25 05:45:00,5.04189,5.04427,5.041,5.04161,210000000.0
2008-01-25 06:00:00,5.04218,5.04311,5.04008,5.04255,196000000.0
2008-01-25 06:15:00,5.04351,5.04401,5.0418,5.04278,212000000.0
2008-01-25 06:30:00,5.04244,5.04528,5.04168,5.04296,178000000.0
2008-01-25 06:45:00,5.04453,5.04675,5.04369,5.0452,200000000.0
2008-01-25 07:00:00,5.04614,5.04733,5.04378,5.04733,194000000.0
2008-01-25 07:15:00,5.0461,5.05134,5.04539,5.05029,218000000.0
2008-01-25 07:30:00,5.05241,5.05241,5.04635,5.04877,192000000.0
2008-01-25 07:45:00,5.0478,5.04993,5.04664,5.04782,198000000.0
2008-01-25 08:00:00,5.04713,5.04837,5.04346,5.04576,209000000.0
2008-01-25 08:15:00,5.04551,5.04643,5.03959,5.04122,199000000.0
2008-01-25 08:30:00,5.03901,5.04518,5.03899,5.04404,195000000.0
2008-01-25 08:45:00,5.04504,5.04575,5.04229,5.0424,214000000.0
2008-01-25 09:00:00,5.04217,5.0441,5.03912,5.04083,200000000.0
2008-01-25 09:15:00,5.04144,5.04283,5.03802,5.04004,208000000.0
2008-01-25 09:30:00,5.0397,5.04199,5.03801,5.03851,191000000.0
2008-01-25 09:45:00,5.03891,5.04559,5.0383,5.0439,203000000.0
2008-01-25 10:00:00,5.04306,5.04759,5.03948,5.04609,212000000.0
2008-01-25 10:15:00,5.04611,5.04733,5.04225,5.04584,203000000.0
2008-01-25 10:30:00,5.04413,5.05113,5.04413,5.04843,188000000.0
2008-01-25 10:45:00,5.05013,5.05329,5.04854,5.04969,192000000.0
2008-01-25 11:00:00,5.05107,5.05378,5.04884,5.05038,177000000.0
2008-01-25 11:15:00,5.05043,5.05242,5.04812,5.04997,217000000.0
2008-01-25 11:30:00,5.05129,5.05265,5.0476,5.04787,182000000.0
2008-01-25 11:45:00,5.04982,5.05651,5.04796,5.05329,195000000.0
2008-01-25 12:00:00,5.05428,5.05831,5.05185,5.05216,230000000.0
2008-01-25 12:15:00,5.05271,5.05354,5.04961,5.05133,182000000.0
2008-01-25 12:30:00,5.05294,5.06381,5.05132,5.06286,198000000.0
2008-01-25 12:45:00,5.06337,5.06398,5.05905,5.06114,205000000.0
2008-01-25 13:00:00,5.06122,5.06236,5.05612,5.05736,187000000.0
2008-01-25 13:15:00,5.05885,5.05972,5.05405,5.05646,200000000.0
2008-01-25 13:30:00,5.05766,5.0596,5.05642,5.05856,193000000.0
2008-01-25 13:45:00,5.05822,5.06274,5.0573,5.06191,188000000.0
2008-01-25 14:00:00,5.06231,5.06254,5.05626,5.05706,181000000.0
2008-01-25 14:15:00,5.0575,5.05788,5.05554,5.05725,175000000.0
2008-01-25 14:30:00,5.05749,5.05767,5.0561,5.05681,203000000.0
2008-01-25 14:45:00,5.05718,5.05767,5.0523,5.05512,237000000.0
2008-01-25 15:00:00,5.0535,5.06333,5.05322,5.06236,193000000.0
2008-01-25 15:15:00,5.0615,5.0656,5.05871,5.06074,195000000.0
2008-01-25 15:30:00,5.06267,5.06379,5.0573,5.05906,183000000.0
2008-01-25 15:45:00,5.05813,5.06462,5.05704,5.06138,187000000.0
2008-01-25 16:00:00,5.06402,5.06652,5.05784,5.06045,182000000.0
2008-01-25 16:15:00,5.06541,5.06541,5.05523,5.05684,198000000.0
2008-01-25 16:30:00,5.05851,5.05987,5.05596,5.05736,203000000.0
2008-01-25 16:45:00,5.05717,5.05884,5.05494,5.05575,199000000.0
2008-01-25 17:00:00,5.05715,5.06183,5.05516,5.06064,176000000.0
2008-01-25 17:15:00,5.06083,5.06719,5.0565,5.06328,191000000.0
2008-01-25 17:30:00,5.06275,5.06531,5.05653,5.05765,194000000.0
2008-01-25 17:45:00,5.06064,5.0656,5.05721,5.06162,195000000.0
2008-01-25 18:00:00,5.06436,5.06436,5.05711,5.06148,218000000.0
2008-01-25 18:15:00,5.06276,5.06825,5.05776,5.0651,228000000.0
2008-01-25 18:30:00,5.06541,5.06734,5.06094,5.06555,214000000.0
2008-01-25 18:45:00,5.06566,5.07443,5.06304,5.07331,195000000.0
2008-01-25 19:00:00,5.07188,5.07188,5.06209,5.06674,227000000.0
2008-01-25 19:15:00,5.06812,5.07261,5.06312,5.07209,176000000.0
2008-01-25 19:30:00,5.07212,5.07469,5.07101,5.07153,179000000.0
2008-01-25 19:45:00,5.07198,5.07688,5.07102,5.07286,196000000.0
2008-01-25 20:00:00,5.07236,5.07457,5.07068,5.07118,188000000.0
2008-01-25 20:15:00,5.07117,5.07578,5.07089,5.07474,179000000.0
2008-01-25 20:30:00,5.07432,5.07685,5.07304,5.07444,234000000.0
2008-01-25 20:45:00,5.07527,5.07691,5.07335,5.07435,199000000.0
2008-01-25 21:00:00,5.0761,5.07677,5.07359,5.07368,189000000.0
2008-01-25 21:15:00,5.07469,5.07605,5.07359,5.07555,201000000.0
2008-01-25 21:30:00,5.07594,5.07641,5.07296,5.07477,208000000.0
2008-01-25 21:45:00,5.07488,5.07603,5.07113,5.07286,231000000.0
2008-01-25 22:00:00,5.07398,5.07487,5.07227,5.07388,209000000.0
2008-01-25 22:15:00,5.07361,5.07467,5.07229,5.07311,215000000.0
2008-01-25 22:30:00,5.07342,5.07495,5.0725,5.07297,212000000.0
2008-01-25 22:45:00,5.07404,5.07578,5.07221,5.07286,193000000.0
2008-01-25 23:00:00,5.07382,5.0745,5.07196,5.07407,199000000.0
2008-01-25 23:15:00,5.07431,5.07431,5.07113,5.07166,184000000.0
2008-01-25 23:30:00,5.0714,5.07287,5.07021,5.07194,172000000.0
2008-01-25 23:45:00,5.07153,5.07153,5.068,5.06895,213000000.0
2008-01-28 02:00:00,5.06564,5.06772,5.06255,5.06406,216000000.0
2008-01-28 02:15:00,5.0651,5.06812,5.0635,5.06798,203000000.0
2008-01-28 02:30:00,5.06687,5.07362,5.06426,5.07309,204000000.0
2008-01-28 02:45:00,5.07314,5.07659,5.07268,5.07319,200000000.0
2008-01-28 03:00:00,5.07413,5.07564,5.07272,5.07478,215000000.0
2008-01-28 03:15:00,5.074,5.07476,5.07174,5.07282,183000000.0
2008-01-28 03:30:00,5.07305,5.07305,5.06781,5.07098,210000000.0
2008-01-28 03:45:00,5.07155,5.07177,5.06892,5.07067,190000000.0
2008-01-28 04:00:00,5.07104,5.07351,5.06943,5.07161,213000000.0
2008-01-28 04:15:00,5.07291,5.07511,5.07155,5.07426,172000000.0
2008-01-28 04:30:00,5.07551,5.07602,5.07145,5.07379,184000000.0
2008-01-28 04:45:00,5.07335,5.07347,5.06976,5.07178,199000000.0
2008-01-28 05:00:00,5.07234,5.07434,5.07088,5.07295,193000000.0
2008-01-28 05:15:00,5.07471,5.075,5.07197,5.07271,212000000.0
2008-01-28 05:30:00,5.07392,5.07608,5.07234,5.07547,215000000.0
2008-01-28 05:45:00,5.07495,5.07589,5.06994,5.07159,209000000.0
2008-01-28 06:00:00,5.07159,5.07286,5.06795,5.06931,231000000.0
2008-01-28 06:15:00,5.06939,5.07259,5.06852,5.0697,208000000.0
2008-01-28 06:30:00,5.0695,5.07167,5.06793,5.07073,201000000.0
2008-01-28 06:45:00,5.07069,5.07394,5.07067,5.07287,189000000.0
2008-01-28 07:00:00,5.07264,5.07288,5.07029,5.07121,199000000.0
2008-01-28 07:15:00,5.07209,5.07333,5.06934,5.07157,234000000.0
2008-01-28 07:30:00,5.07144,5.07431,5.07134,5.07305,179000000.0
2008-01-28 07:45:00,5.07311,5.07419,5.07032,5.07126,188000000.0
2008-01-28 08:00:00,5.07113,5.07422,5.07059,5.07251,196000000.0
2008-01-28 08:15:00,5.07327,5.07411,5.07105,5.0713,179000000.0
2008-01-28 08:30:00,5.07294,5.07303,5.06617,5.06696,176000000.0
2008-01-28 08:45:00,5.06757,5.07191,5.06757,5.07191,227000000.0
2008-01-28 09:00:00,5.07171,5.07302,5.06956,5.07156,195000000.0
2008-01-28 09:15:00,5.07193,5.0729,5.06798,5.06907,214000000.0
2008-01-28 09:30:00,5.06983,5.06999,5.06441,5.06987,228000000.0
2008-01-28 09:45:00,5.06985,5.07266,5.06707,5.07019,218000000.0
2008-01-28 10:00:00,5.07208,5.07686,5.07095,5.07126,195000000.0
2008-01-28 10:15:00,5.07243,5.0739,5.06969,5.07209,194000000.0
2008-01-28 10:30:00,5.07113,5.07186,5.0626,5.0626,191000000.0
2008-01-28 10:45:00,5.06405,5.06742,5.05782,5.0593,176000000.0
2008-01-28 11:00:00,5.0589,5.06492,5.05488,5.06122,199000000.0
2008-01-28 11:15:00,5.06105,5.06272,5.05785,5.06192,203000000.0
2008-01-28 11:30:00,5.06159,5.06446,5.06088,5.06355,198000000.0
2008-01-28 11:45:00,5.06324,5.0661,5.06246,5.06461,182000000.0
2008-01-28 12:00:00,5.06487,5.06584,5.06158,5.06229,187000000.0
2008-01-28 12:15:00,5.0625,5.06359,5.05741,5.05942,183000000.0
2008-01-28 12:30:00,5.06104,5.06192,5.0593,5.06058,195000000.0
2008-01-28 12:45:00,5.06065,5.06248,5.05665,5.05792,193000000.0
2008-01-28 13:00:00,5.05752,5.05971,5.0525,5.05375,237000000.0
2008-01-28 13:15:00,5.05383,5.0576,5.05329,5.05483,203000000.0
2008-01-28 13:30:00,5.05495,5.05678,5.05354,5.05442,175000000.0
2008-01-28 13:45:00,5.0555,5.057,5.05354,5.05448,181000000.0
2008-01-28 14:00:00,5.05529,5.0566,5.05316,5.05372,188000000.0
2008-01-28 14:15:00,5.05391,5.05676,5.05273,5.05676,193000000.0
2008-01-28 14:30:00,5.05486,5.05767,5.05406,5.05767,200000000.0
2008-01-28 14:45:00,5.05695,5.05821,5.05316,5.05575,187000000.0
2008-01-28 15:00:00,5.0547,5.05515,5.0441,5.0458,205000000.0
2008-01-28 15:15:00,5.04529,5.04871,5.04404,5.04688,198000000.0
2008-01-28 15:30:00,5.04797,5.05035,5.04606,5.04974,182000000.0
2008-01-28 15:45:00,5.05001,5.05153,5.04772,5.05143,230000000.0
2008-01-28 16:00:00,5.0509,5.05146,5.04588,5.04597,195000000.0
2008-01-28 16:15:00,5.04658,5.05049,5.04289,5.04372,182000000.0
2008-01-28 16:30:00,5.04374,5.0453,5.04038,5.04091,217000000.0
2008-01-28 16:45:00,5.0402,5.04392,5.03254,5.03532,177000000.0
2008-01-28 17:00:00,5.03577,5.03968,5.03358,5.037,192000000.0
2008-01-28 17:15:00,5.0351,5.03821,5.03179,5.03578,188000000.0
2008-01-28 17:30:00,5.03494,5.03842,5.03278,5.03503,203000000.0
2008-01-28 17:45:00,5.03556,5.03582,5.02868,5.0312,212000000.0
2008-01-28 18:00:00,5.03165,5.03637,5.02955,5.03432,203000000.0
2008-01-28 18:15:00,5.03374,5.03487,5.03012,5.03256,191000000.0
2008-01-28 18:30:00,5.03146,5.03357,5.02849,5.03265,208000000.0
2008-01-28 18:45:00,5.03331,5.03357,5.03009,5.03173,200000000.0
2008-01-28 19:00:00,5.03248,5.03356,5.02934,5.03267,214000000.0
2008-01-28 19:15:00,5.03279,5.03515,5.03067,5.03181,195000000.0
2008-01-28 19:30:00,5.03314,5.03325,5.03078,5.03216,199000000.0
2008-01-28 19:45:00,5.03181,5.03456,5.02974,5.03446,209000000.0
2008-01-28 20:00:00,5.03529,5.03529,5.03006,5.03014,198000000.0
2008-01-28 20:15:00,5.03159,5.03169,5.02839,5.02942,192000000.0
2008-01-28 20:30:00,5.02926,5.0332,5.02821,5.03163,218000000.0
2008-01-28 20:45:00,5.03048,5.03471,5.03048,5.03455,194000000.0
2008-01-28 21:00:00,5.03575,5.03613,5.03247,5.0335,200000000.0
2008-01-28 21:15:00,5.03497,5.03737,5.03329,5.03519,178000000.0
2008-01-28 21:30:00,5.03588,5.03705,5.03219,5.03591,212000000.0
2008-01-28 21:45:00,5.03481,5.03674,5.03419,5.03621,196000000.0
2008-01-28 22:00:00,5.0364,5.03827,5.03433,5.03592,210000000.0
2008-01-28 22:15:00,5.03802,5.03844,5.03597,5.03709,201000000.0
2008-01-28 22:30:00,5.03651,5.03765,5.03423,5.03512,179000000.0
2008-01-28 22:45:00,5.03518,5.03681,5.0331,5.0335,202000000.0
2008-01-28 23:00:00,5.03317,5.03532,5.03244,5.03418,194000000.0
2008-01-28 23:15:00,5.03323,5.03461,5.0311,5.03288,195000000.0
2008-01-28 23:30:00,5.03265,5.03462,5.03144,5.03355,214000000.0
2008-01-28 23:45:00,5.03295,5.03499,5.03236,5.03406,219000000.0
2008-01-29 00:00:00,5.03549,5.03552,5.02921,5.02966,195000000.0
2008-01-29 00:15:00,5.02943,5.03258,5.02811,5.0298,191000000.0
2008-01-29 00:30:00,5.02985,5.03095,5.02842,5.02905,205000000.0
2008-01-29 00:45:00,5.02951,5.0332,5.02832,5.03195,189000000.0
2008-01-29 01:00:00,5.0316,5.03512,5.03085,5.03391,188000000.0
2008-01-29 01:15:00,5.03398,5.03519,5.03023,5.03212,192000000.0
2008-01-29 01:30:00,5.03072,5.0326,5.0294,5.03171,211000000.0
2008-01-29 01:45:00,5.03111,5.03379,5.03052,5.03263,196000000.0
2008-01-29 02:00:00,5.03239,5.03647,5.03204,5.03366,216000000.0
2008-01-29 02:15:00,5.03462,5.03609,5.03273,5.03351,203000000.0
2008-01-29 02:30:00,5.03371,5.03558,5.03214,5.03455,204000000.0
2008-01-29 02:45:00,5.03519,5.0373,5.03356,5.03617,200000000.0
2008-01-29 03:00:00,5.03667,5.03772,5.03351,5.03512,215000000.0
2008-01-29 03:15:00,5.03521,5.04016,5.03415,5.03947,183000000.0
2008-01-29 03:30:00,5.03907,5.03995,5.03721,5.03823,210000000.0
2008-01-29 03:45:00,5.03762,5.04177,5.03598,5.04066,190000000.0
2008-01-29 04:00:00,5.04015,5.04213,5.03915,5.04208,213000000.0
2008-01-29 04:15:00,5.04141,5.04264,5.04018,5.04213,172000000.0
2008-01-29 04:30:00,5.04043,5.04217,5.0364,5.0389,184000000.0
2008-01-29 04:45:00,5.03822,5.04058,5.03664,5.03752,199000000.0
2008-01-29 05:00:00,5.0387,5.04016,5.03587,5.03969,193000000.0
2008-01-29 05:15:00,5.04105,5.04176,5.03863,5.04067,212000000.0
2008-01-29 05:30:00,5.04041,5.04245,5.03933,5.0405,215000000.0
2008-01-29 05:45:00,5.04022,5.04187,5.0386,5.03898,209000000.0
2008-01-29 06:00:00,5.04017,5.04045,5.03664,5.03731,231000000.0
2008-01-29 06:15:00,5.03789,5.03901,5.03603,5.03805,208000000.0
2008-01-29 06:30:00,5.03823,5.04019,5.03592,5.03948,201000000.0
2008-01-29 06:45:00,5.04002,5.04002,5.03704,5.03848,189000000.0
2008-01-29 07:00:00,5.03926,5.03999,5.03713,5.03932,199000000.0
2008-01-29 07:15:00,5.03923,5.0398,5.03605,5.03666,234000000.0
2008-01-29 07:30:00,5.03676,5.03946,5.03627,5.03728,179000000.0
2008-01-29 07:45:00,5.03665,5.03865,5.03604,5.03715,188000000.0
2008-01-29 08:00:00,5.03711,5.03858,5.03261,5.03343,196000000.0
2008-01-29 08:15:00,5.03425,5.03636,5.03226,5.03262,179000000.0
2008-01-29 08:30:00,5.03322,5.03826,5.03256,5.03563,176000000.0
2008-01-29 08:45:00,5.03572,5.03778,5.034,5.03525,227000000.0
2008-01-29 09:00:00,5.03423,5.04138,5.03423,5.04014,195000000.0
2008-01-29 09:15:00,5.04091,5.04271,5.03791,5.03949,214000000.0
2008-01-29 09:30:00,5.03961,5.04064,5.03385,5.03521,228000000.0
2008-01-29 09:45:00,5.03554,5.04184,5.03397,5.04059,218000000.0
2008-01-29 10:00:00,5.04079,5.04461,5.03984,5.04287,195000000.0
2008-01-29 10:15:00,5.04278,5.04616,5.0394,5.04526,194000000.0
2008-01-29 10:30:00,5.04599,5.04631,5.03822,5.04296,191000000.0
2008-01-29 10:45:00,5.04358,5.04439,5.04034,5.04329,176000000.0
2008-01-29 11:00:00,5.04266,5.04266,5.03784,5.0404,199000000.0
2008-01-29 11:15:00,5.03998,5.04079,5.0366,5.03778,203000000.0
2008-01-29 11:30:00,5.03745,5.03984,5.03717,5.03739,198000000.0
2008-01-29 11:45:00,5.03943,5.04054,5.03785,5.04014,182000000.0
2008-01-29 12:00:00,5.03998,5.04069,5.03782,5.03839,187000000.0
2008-01-29 12:15:00,5.0391,5.03978,5.03671,5.03829,183000000.0
2008-01-29 12:30:00,5.03922,5.03946,5.0356,5.03713,195000000.0
2008-01-29 12:45:00,5.03709,5.03767,5.03371,5.03521,193000000.0
2008-01-29 13:00:00,5.03466,5.03633,5.03332,5.03633,237000000.0
2008-01-29 13:15:00,5.03608,5.03815,5.0346,5.03713,203000000.0
2008-01-29 13:30:00,5.03663,5.03813,5.03298,5.03475,175000000.0
2008-01-29 13:45:00,5.03481,5.03587,5.03277,5.03458,181000000.0
2008-01-29 14:00:00,5.03474,5.03713,5.03365,5.03572,188000000.0
2008-01-29 14:15:00,5.03498,5.03729,5.03429,5.03636,193000000.0
2008-01-29 14:30:00,5.03432,5.03765,5.03314,5.03675,200000000.0
2008-01-29 14:45:00,5.03755,5.03941,5.03614,5.03941,187000000.0
2008-01-29 15:00:00,5.03859,5.03973,5.03654,5.03806,205000000.0
2008-01-29 15:15:00,5.0389,5.04006,5.03671,5.03928,198000000.0
2008-01-29 15:30:00,5.03892,5.04396,5.03875,5.04178,182000000.0
2008-01-29 15:45:00,5.0441,5.04471,5.04039,5.04084,230000000.0
2008-01-29 16:00:00,5.04106,5.04415,5.03896,5.04107,195000000.0
2008-01-29 16:15:00,5.04114,5.04223,5.03955,5.04,182000000.0
2008-01-29 16:30:00,5.04032,5.04493,5.04004,5.04325,217000000.0
2008-01-29 16:45:00,5.04266,5.04543,5.04119,5.0425,177000000.0
2008-01-29 17:00:00,5.04015,5.04902,5.04007,5.04814,192000000.0
2008-01-29 17:15:00,5.0488,5.05093,5.04098,5.04289,188000000.0
2008-01-29 17:30:00,5.04121,5.04734,5.03966,5.04189,203000000.0
2008-01-29 17:45:00,5.04247,5.04931,5.03959,5.04136,212000000.0
2008-01-29 18:00:00,5.04323,5.04323,5.03751,5.03932,203000000.0
2008-01-29 18:15:00,5.0416,5.04381,5.03783,5.04167,191000000.0
2008-01-29 18:30:00,5.03905,5.0421,5.03905,5.0418,208000000.0
2008-01-29 18:45:00,5.04001,5.04264,5.03861,5.04127,200000000.0
2008-01-29 19:00:00,5.04103,5.04272,5.03949,5.04033,214000000.0
2008-01-29 19:15:00,5.04136,5.04189,5.0392,5.04032,195000000.0
2008-01-29 19:30:00,5.04116,5.0414,5.03839,5.03924,199000000.0
2008-01-29 19:45:00,5.03866,5.03996,5.03779,5.03899,209000000.0
2008-01-29 20:00:00,5.03892,5.03993,5.03779,5.03892,198000000.0
2008-01-29 20:15:00,5.03853,5.04,5.03753,5.03914,192000000.0
2008-01-29 20:30:00,5.03876,5.03953,5.03676,5.0375,218000000.0
2008-01-29 20:45:00,5.03733,5.03882,5.03586,5.03805,194000000.0
2008-01-29 21:00:00,5.03835,5.03835,5.03575,5.03632,200000000.0
2008-01-29 21:15:00,5.03794,5.03809,5.03578,5.03786,178000000.0
2008-01-29 21:30:00,5.0374,5.03878,5.0362,5.03735,212000000.0
2008-01-29 21:45:00,5.03831,5.03885,5.03604,5.03755,196000000.0
2008-01-29 22:00:00,5.03746,5.03823,5.03589,5.03775,210000000.0
2008-01-29 22:15:00,5.03624,5.03848,5.03597,5.03597,201000000.0
2008-01-29 22:30:00,5.03701,5.03778,5.03583,5.03625,179000000.0
2008-01-29 22:45:00,5.0376,5.03869,5.03599,5.03766,202000000.0
2008-01-29 23:00:00,5.03735,5.03856,5.03587,5.03675,194000000.0
2008-01-29 23:15:00,5.03753,5.0387,5.03588,5.03681,195000000.0
2008-01-29 23:30:00,5.03763,5.03853,5.0358,5.03696,214000000.0
2008-01-29 23:45:00,5.0367,5.03862,5.03568,5.03736,219000000.0
2008-01-30 00:00:00,5.03641,5.03874,5.03587,5.03712,195000000.0
2008-01-30 00:15:00,5.03875,5.03971,5.03646,5.03806,191000000.0
2008-01-30 00:30:00,5.03784,5.04147,5.03636,5.04076,205000000.0
2008-01-30 00:45:00,5.04116,5.04157,5.03828,5.03975,189000000.0
2008-01-30 01:00:00,5.04028,5.04113,5.03826,5.03902,188000000.0
2008-01-30 01:15:00,5.03899,5.04064,5.03791,5.03879,192000000.0
2008-01-30 01:30:00,5.03853,5.0406,5.03743,5.04048,211000000.0
2008-01-30 01:45:00,5.04052,5.04103,5.03781,5.03969,196000000.0
2008-01-30 02:00:00,5.04001,5.04064,5.03817,5.03936,216000000.0
2008-01-30 02:15:00,5.04112,5.04266,5.03938,5.04117,203000000.0
2008-01-30 02:30:00,5.04196,5.04289,5.03999,5.03999,204000000.0
2008-01-30 02:45:00,5.04013,5.04331,5.03942,5.04152,200000000.0
2008-01-30 03:00:00,5.04123,5.04273,5.03945,5.04105,215000000.0
2008-01-30 03:15:00,5.04038,5.0415,5.03852,5.04013,183000000.0
2008-01-30 03:30:00,5.0392,5.04028,5.03773,5.03851,210000000.0
2008-01-30 03:45:00,5.0393,5.04069,5.03763,5.03861,190000000.0
2008-01-30 04:00:00,5.03906,5.03984,5.03732,5.03851,213000000.0
2008-01-30 04:15:00,5.03773,5.04005,5.03755,5.03767,172000000.0
2008-01-30 04:30:00,5.03906,5.04023,5.03773,5.03858,184000000.0
2008-01-30 04:45:00,5.04002,5.04044,5.03781,5.03794,199000000.0
2008-01-30 05:00:00,5.0386,5.04028,5.0372,5.03939,193000000.0
2008-01-30 05:15:00,5.03956,5.04055,5.03788,5.03898,212000000.0
2008-01-30 05:30:00,5.03885,5.04022,5.03764,5.03785,215000000.0
2008-01-30 05:45:00,5.03869,5.04097,5.03788,5.04023,209000000.0
2008-01-30 06:00:00,5.03931,5.04207,5.03851,5.0403,231000000.0
2008-01-30 06:15:00,5.03905,5.04114,5.03833,5.03986,208000000.0
2008-01-30 06:30:00,5.04005,5.04104,5.03847,5.03984,201000000.0
2008-01-30 06:45:00,5.03962,5.04154,5.03861,5.04097,189000000.0
2008-01-30 07:00:00,5.04059,5.0424,5.03951,5.04176,199000000.0
2008-01-30 07:15:00,5.04088,5.04206,5.03944,5.04138,234000000.0
2008-01-30 07:30:00,5.04125,5.04307,5.03996,5.04302,179000000.0
2008-01-30 07:45:00,5.04198,5.04425,5.03984,5.04149,188000000.0
2008-01-30 08:00:00,5.04137,5.04137,5.0374,5.0385,196000000.0
2008-01-30 08:15:00,5.0395,5.04082,5.0362,5.03708,179000000.0
2008-01-30 08:30:00,5.03753,5.04296,5.03584,5.03763,176000000.0
2008-01-30 08:45:00,5.03854,5.03854,5.03546,5.03699,227000000.0
2008-01-30 09:00:00,5.03717,5.03838,5.0359,5.03647,195000000.0
2008-01-30 09:15:00,5.03723,5.0385,5.03431,5.03554,214000000.0
2008-01-30 09:30:00,5.03604,5.03741,5.03362,5.03654,228000000.0
2008-01-30 09:45:00,5.03722,5.0406,5.03567,5.03954,218000000.0
2008-01-30 10:00:00,5.04061,5.04061,5.03609,5.03827,195000000.0
2008-01-30 10:15:00,5.03679,5.03886,5.03554,5.03825,194000000.0
2008-01-30 10:30:00,5.03891,5.03892,5.03533,5.03627,191000000.0
2008-01-30 10:45:00,5.03735,5.03766,5.03475,5.03693,176000000.0
2008-01-30 11:00:00,5.03492,5.03714,5.03424,5.03643,199000000.0
2008-01-30 11:15:00,5.03735,5.03742,5.03543,5.03656,203000000.0
2008-01-30 11:30:00,5.03692,5.03735,5.0346,5.0355,198000000.0
2008-01-30 11:45:00,5.03631,5.0366,5.03423,5.03464,182000000.0
2008-01-30 12:00:00,5.03527,5.03539,5.02462,5.02567,187000000.0
2008-01-30 12:15:00,5.02508,5.02741,5.0234,5.02601,183000000.0
2008-01-30 12:30:00,5.02673,5.02746,5.0224,5.02474,195000000.0
2008-01-30 12:45:00,5.02437,5.02815,5.0237,5.02765,193000000.0
2008-01-30 13:00:00,5.02745,5.02756,5.02434,5.02744,237000000.0
2008-01-30 13:15:00,5.02654,5.03043,5.02568,5.02847,203000000.0
2008-01-30 13:30:00,5.02807,5.02936,5.02493,5.02607,175000000.0
2008-01-30 13:45:00,5.02569,5.02651,5.02296,5.02405,181000000.0
2008-01-30 14:00:00,5.02404,5.02648,5.0231,5.02619,188000000.0
2008-01-30 14:15:00,5.02672,5.02774,5.02466,5.02743,193000000.0
2008-01-30 14:30:00,5.02697,5.02863,5.02548,5.02863,200000000.0
2008-01-30 14:45:00,5.02845,5.02944,5.02432,5.02714,187000000.0
2008-01-30 15:00:00,5.02767,5.02778,5.02307,5.02562,205000000.0
2008-01-30 15:15:00,5.02478,5.04104,5.02478,5.03921,198000000.0
2008-01-30 15:30:00,5.03805,5.03852,5.02837,5.03174,182000000.0
2008-01-30 15:45:00,5.03165,5.03568,5.02933,5.03404,230000000.0
2008-01-30 16:00:00,5.03185,5.03619,5.0303,5.03408,195000000.0
2008-01-30 16:15:00,5.03368,5.03909,5.0323,5.03702,182000000.0
2008-01-30 16:30:00,5.03701,5.03819,5.03348,5.03636,217000000.0
2008-01-30 16:45:00,5.03463,5.03959,5.03343,5.03369,177000000.0
2008-01-30 17:00:00,5.03682,5.03765,5.03238,5.03434,192000000.0
2008-01-30 17:15:00,5.03461,5.0367,5.03272,5.03437,188000000.0
2008-01-30 17:30:00,5.03472,5.03684,5.03304,5.03319,203000000.0
2008-01-30 17:45:00,5.03385,5.03534,5.03247,5.03506,212000000.0
2008-01-30 18:00:00,5.03447,5.03663,5.03327,5.03398,203000000.0
2008-01-30 18:15:00,5.03506,5.03703,5.03299,5.03576,191000000.0
2008-01-30 18:30:00,5.03694,5.03772,5.03443,5.03606,208000000.0
2008-01-30 18:45:00,5.03552,5.03733,5.0346,5.03603,200000000.0
2008-01-30 19:00:00,5.03478,5.03662,5.03396,5.03486,214000000.0
2008-01-30 19:15:00,5.03514,5.03663,5.0335,5.03539,195000000.0
2008-01-30 19:30:00,5.03551,5.03724,5.03391,5.03711,199000000.0
2008-01-30 19:45:00,5.03649,5.03688,5.03257,5.03483,209000000.0
2008-01-30 20:00:00,5.03408,5.03536,5.02577,5.0258,198000000.0
2008-01-30 20:15:00,5.02761,5.02818,5.02514,5.02708,192000000.0
2008-01-30 20:30:00,5.02737,5.02923,5.02603,5.02829,218000000.0
2008-01-30 20:45:00,5.0285,5.03003,5.02762,5.02972,194000000.0
2008-01-30 21:00:00,5.02943,5.033,5.02097,5.02097,200000000.0
2008-01-30 21:15:00,5.01657,5.02347,5.00179,5.00451,178000000.0
2008-01-30 21:30:00,5.00622,5.00893,5.0001,5.00449,212000000.0
2008-01-30 21:45:00,5.00536,5.00536,4.99474,4.99616,196000000.0
2008-01-30 22:00:00,4.99586,5.00251,4.99206,4.99917,210000000.0
2008-01-30 22:15:00,5.00006,5.00194,4.99558,4.99937,201000000.0
2008-01-30 22:30:00,4.99954,5.00564,4.9988,5.00391,179000000.0
2008-01-30 22:45:00,5.00434,5.00532,4.99979,5.00138,202000000.0
2008-01-30 23:00:00,5.00003,5.00341,4.99907,5.00212,194000000.0
2008-01-30 23:15:00,5.00201,5.00359,4.99958,5.00072,195000000.0
2008-01-30 23:30:00,5.0012,5.00546,5.00022,5.00509,214000000.0
2008-01-30 23:45:00,5.0046,5.00868,5.00412,5.00787,219000000.0
2008-01-31 00:00:00,5.00769,5.00921,5.00301,5.0047,195000000.0
2008-01-31 00:15:00,5.00456,5.01212,5.0035,5.01212,191000000.0
2008-01-31 00:30:00,5.01092,5.0116,5.00636,5.01089,205000000.0
2008-01-31 00:45:00,5.0114,5.01303,5.0089,5.00947,189000000.0
2008-01-31 01:00:00,5.00948,5.01074,5.00679,5.00913,188000000.0
2008-01-31 01:15:00,5.00975,5.01601,5.00806,5.01437,192000000.0
2008-01-31 01:30:00,5.01544,5.02005,5.01355,5.01931,211000000.0
2008-01-31 01:45:00,5.01847,5.02291,5.0175,5.01945,196000000.0
2008-01-31 02:00:00,5.01893,5.02021,5.01604,5.01774,216000000.0
2008-01-31 02:15:00,5.01748,5.01923,5.0156,5.01562,203000000.0
2008-01-31 02:30:00,5.01636,5.01779,5.01543,5.01686,204000000.0
2008-01-31 02:45:00,5.01754,5.01928,5.01519,5.0179,200000000.0
2008-01-31 03:00:00,5.01688,5.01847,5.01125,5.01349,215000000.0
2008-01-31 03:15:00,5.0138,5.01475,5.01212,5.0127,183000000.0
2008-01-31 03:30:00,5.01353,5.01406,5.01039,5.01275,210000000.0
2008-01-31 03:45:00,5.014,5.01508,5.01201,5.01281,190000000.0
2008-01-31 04:00:00,5.01319,5.01492,5.01177,5.0142,213000000.0
2008-01-31 04:15:00,5.01406,5.01813,5.01326,5.01413,172000000.0
2008-01-31 04:30:00,5.01419,5.01602,5.01338,5.01498,184000000.0
2008-01-31 04:45:00,5.01603,5.01648,5.01416,5.01482,199000000.0
2008-01-31 05:00:00,5.01612,5.01781,5.01467,5.01617,193000000.0
2008-01-31 05:15:00,5.01638,5.01786,5.01455,5.01675,212000000.0
2008-01-31 05:30:00,5.01512,5.01623,5.01318,5.01318,215000000.0
2008-01-31 05:45:00,5.01478,5.0155,5.01246,5.01479,209000000.0
2008-01-31 06:00:00,5.01414,5.01642,5.01153,5.01283,231000000.0
2008-01-31 06:15:00,5.01235,5.0151,5.0112,5.01304,208000000.0
2008-01-31 06:30:00,5.0131,5.01514,5.01137,5.01389,201000000.0
2008-01-31 06:45:00,5.01411,5.01632,5.01234,5.01496,189000000.0
2008-01-31 07:00:00,5.01428,5.01576,5.01087,5.01141,199000000.0
2008-01-31 07:15:00,5.0105,5.01198,5.00218,5.00451,234000000.0
2008-01-31 07:30:00,5.00565,5.00644,4.99977,5.00102,179000000.0
2008-01-31 07:45:00,4.9999,5.00281,4.99866,5.00085,188000000.0
2008-01-31 08:00:00,4.99973,5.0006,4.99357,4.9953,196000000.0
2008-01-31 08:15:00,4.99461,4.99687,4.99094,4.99366,179000000.0
2008-01-31 08:30:00,4.99283,4.999,4.98926,4.99366,176000000.0
2008-01-31 08:45:00,4.99525,5.00285,4.99335,5.00192,227000000.0
2008-01-31 09:00:00,5.00021,5.00562,4.99422,5.00315,195000000.0
2008-01-31 09:15:00,5.00351,5.00961,5.00151,5.00839,214000000.0
2008-01-31 09:30:00,5.00874,5.01106,5.0055,5.00737,228000000.0
2008-01-31 09:45:00,5.0082,5.01076,5.00578,5.00971,218000000.0
2008-01-31 10:00:00,5.00884,5.0182,5.00877,5.01436,195000000.0
2008-01-31 10:15:00,5.0152,5.01755,5.01158,5.01372,194000000.0
2008-01-31 10:30:00,5.0146,5.018,5.01232,5.01662,191000000.0
2008-01-31 10:45:00,5.01604,5.0225,5.01566,5.02081,176000000.0
2008-01-31 11:00:00,5.02098,5.02098,5.01389,5.01443,199000000.0
2008-01-31 11:15:00,5.01414,5.01742,5.01214,5.0144,203000000.0
2008-01-31 11:30:00,5.01351,5.01915,5.01336,5.01864,198000000.0
2008-01-31 11:45:00,5.01763,5.01947,5.01351,5.01435,182000000.0
2008-01-31 12:00:00,5.01517,5.01607,5.01298,5.014,187000000.0
2008-01-31 12:15:00,5.01327,5.01464,5.00706,5.00706,183000000.0
2008-01-31 12:30:00,5.0066,5.0094,5.00565,5.00641,195000000.0
2008-01-31 12:45:00,5.00615,5.00963,5.00615,5.00741,193000000.0
2008-01-31 13:00:00,5.00685,5.00935,5.0049,5.00514,237000000.0
2008-01-31 13:15:00,5.00591,5.00624,5.00056,5.00621,203000000.0
2008-01-31 13:30:00,5.00646,5.01,5.00498,5.00784,175000000.0
2008-01-31 13:45:00,5.00856,5.00863,5.00301,5.00342,181000000.0
2008-01-31 14:00:00,5.00275,5.00864,5.00226,5.00628,188000000.0
2008-01-31 14:15:00,5.00602,5.00748,5.00089,5.00494,193000000.0
2008-01-31 14:30:00,5.00406,5.00505,5.00103,5.00255,200000000.0
2008-01-31 14:45:00,5.00328,5.00484,5.00206,5.0029,187000000.0
2008-01-31 15:00:00,5.00424,5.00699,5.00166,5.00495,205000000.0
2008-01-31 15:15:00,5.00515,5.009,5.00304,5.0053,198000000.0
2008-01-31 15:30:00,5.00316,5.00604,4.99692,5.00576,182000000.0
2008-01-31 15:45:00,5.00573,5.00825,5.00051,5.00639,230000000.0
2008-01-31 16:00:00,5.00721,5.01444,5.00562,5.01394,195000000.0
2008-01-31 16:15:00,5.0133,5.02188,5.0066,5.01285,182000000.0
2008-01-31 16:30:00,5.01418,5.02359,5.01378,5.01742,217000000.0
2008-01-31 16:45:00,5.01935,5.02346,5.01312,5.01573,177000000.0
2008-01-31 17:00:00,5.016,5.02145,5.01149,5.01277,192000000.0
2008-01-31 17:15:00,5.01262,5.01977,5.01214,5.01413,188000000.0
2008-01-31 17:30:00,5.01799,5.01846,5.01166,5.01684,203000000.0
2008-01-31 17:45:00,5.01955,5.02879,5.01291,5.02879,212000000.0
2008-01-31 18:00:00,5.02809,5.03042,5.01426,5.02175,203000000.0
2008-01-31 18:15:00,5.01547,5.02469,5.01444,5.01842,191000000.0
2008-01-31 18:30:00,5.01959,5.0208,5.01325,5.01864,208000000.0
2008-01-31 18:45:00,5.01728,5.02379,5.0148,5.02229,200000000.0
2008-01-31 19:00:00,5.01814,5.02757,5.01566,5.01599,214000000.0
2008-01-31 19:15:00,5.02299,5.02485,5.01425,5.01428,195000000.0
2008-01-31 19:30:00,5.01375,5.01983,5.01138,5.01622,199000000.0
2008-01-31 19:45:00,5.01582,5.01935,5.01267,5.01408,209000000.0
2008-01-31 20:00:00,5.01398,5.0175,5.01193,5.01214,198000000.0
2008-01-31 20:15:00,5.01446,5.01577,5.01117,5.01434,192000000.0
2008-01-31 20:30:00,5.01249,5.01561,5.01084,5.01233,218000000.0
2008-01-31 20:45:00,5.01255,5.01386,5.01129,5.01255,194000000.0
2008-01-31 21:00:00,5.01344,5.01435,5.01059,5.01059,200000000.0
2008-01-31 21:15:00,5.01174,5.01186,5.00828,5.00975,178000000.0
2008-01-31 21:30:00,5.00885,5.01059,5.0073,5.00951,212000000.0
2008-01-31 21:45:00,5.00978,5.01056,5.00259,5.00281,196000000.0
2008-01-31 22:00:00,5.00333,5.00725,5.00239,5.00426,210000000.0
2008-01-31 22:15:00,5.00457,5.00599,5.00241,5.00425,201000000.0
2008-01-31 22:30:00,5.00526,5.00584,5.00247,5.00459,179000000.0
2008-01-31 22:45:00,5.00326,5.01035,5.00265,5.0072,202000000.0
2008-01-31 23:00:00,5.008,5.00826,5.00492,5.00654,194000000.0
2008-01-31 23:15:00,5.00682,5.00927,5.0061,5.00744,195000000.0
2008-01-31 23:30:00,5.00783,5.01103,5.0074,5.01039,214000000.0
2008-01-31 23:45:00,5.00967,5.01046,5.00808,5.00907,219000000.0
2008-02-01 00:00:00,5.00958,5.01027,5.00708,5.0079,195000000.0
2008-02-01 00:15:00,5.00911,5.00995,5.00708,5.00897,191000000.0
2008-02-01 00:30:00,5.00966,5.01107,5.00785,5.00946,205000000.0
2008-02-01 00:45:00,5.00974,5.01403,5.00839,5.01389,189000000.0
2008-02-01 01:00:00,5.01264,5.01348,5.00866,5.00974,188000000.0
2008-02-01 01:15:00,5.00919,5.01117,5.00786,5.00919,192000000.0
2008-02-01 01:30:00,5.00864,5.00954,5.00591,5.00755,211000000.0
2008-02-01 01:45:00,5.00757,5.01028,5.00636,5.00714,196000000.0
2008-02-01 02:00:00,5.00812,5.01031,5.00525,5.01031,216000000.0
2008-02-01 02:15:00,5.00924,5.01016,5.00682,5.00814,203000000.0
2008-02-01 02:30:00,5.00677,5.0094,5.00614,5.00798,204000000.0
2008-02-01 02:45:00,5.0081,5.00916,5.00605,5.00845,200000000.0
2008-02-01 03:00:00,5.00774,5.00892,5.00553,5.00683,215000000.0
2008-02-01 03:15:00,5.00688,5.00806,5.00543,5.00595,183000000.0
2008-02-01 03:30:00,5.00629,5.00767,5.00525,5.00548,210000000.0
2008-02-01 03:45:00,5.00526,5.00723,5.00428,5.00522,190000000.0
2008-02-01 04:00:00,5.00644,5.00742,5.00419,5.00528,213000000.0
2008-02-01 04:15:00,5.00643,5.00756,5.00461,5.00587,172000000.0
2008-02-01 04:30:00,5.00618,5.00732,5.00467,5.00588,184000000.0
2008-02-01 04:45:00,5.00475,5.00746,5.00403,5.00546,199000000.0
2008-02-01 05:00:00,5.00558,5.00721,5.00415,5.00535,193000000.0
2008-02-01 05:15:00,5.00516,5.00694,5.00434,5.00517,212000000.0
2008-02-01 05:30:00,5.00569,5.0065,5.00399,5.00501,215000000.0
2008-02-01 05:45:00,5.00639,5.00639,5.00408,5.0045,209000000.0
2008-02-01 06:00:00,5.00491,5.00584,5.00392,5.00515,231000000.0
2008-02-01 06:15:00,5.00587,5.00605,5.0039,5.00491,208000000.0
2008-02-01 06:30:00,5.00577,5.00718,5.00416,5.00592,201000000.0
2008-02-01 06:45:00,5.00572,5.00849,5.00521,5.0078,189000000.0
2008-02-01 07:00:00,5.00806,5.00998,5.00743,5.00895,199000000.0
2008-02-01 07:15:00,5.00928,5.00968,5.00697,5.00817,234000000.0
2008-02-01 07:30:00,5.00791,5.00962,5.00718,5.00853,179000000.0
2008-02-01 07:45:00,5.00772,5.00947,5.00683,5.00797,188000000.0
2008-02-01 08:00:00,5.00951,5.0114,5.00694,5.01054,196000000.0
2008-02-01 08:15:00,5.01141,5.01162,5.00683,5.00813,179000000.0
2008-02-01 08:30:00,5.00842,5.01573,5.00753,5.00904,176000000.0
2008-02-01 08:45:00,5.00885,5.01137,5.00813,5.01083,227000000.0
2008-02-01 09:00:00,5.0107,5.0107,5.00657,5.00797,195000000.0
2008-02-01 09:15:00,5.00851,5.01152,5.00724,5.00839,214000000.0
2008-02-01 09:30:00,5.00867,5.00934,5.00309,5.0046,228000000.0
2008-02-01 09:45:00,5.00479,5.00479,4.99909,5.00271,218000000.0
2008-02-01 10:00:00,5.00258,5.00385,4.99893,5.00023,195000000.0
2008-02-01 10:15:00,4.9986,5.00689,4.99856,5.00633,194000000.0
2008-02-01 10:30:00,5.00557,5.00983,5.00341,5.00831,191000000.0
2008-02-01 10:45:00,5.00946,5.00946,5.00443,5.00588,176000000.0
2008-02-01 11:00:00,5.00693,5.00846,5.00558,5.00656,199000000.0
2008-02-01 11:15:00,5.00726,5.00859,5.00443,5.00596,203000000.0
2008-02-01 11:30:00,5.00635,5.00798,5.00282,5.00428,198000000.0
2008-02-01 11:45:00,5.00436,5.00535,5.00205,5.00492,182000000.0
2008-02-01 12:00:00,5.00395,5.00557,5.00127,5.00333,187000000.0
2008-02-01 12:15:00,5.00352,5.00519,5.00167,5.00218,183000000.0
2008-02-01 12:30:00,5.00236,5.00543,5.00153,5.00188,195000000.0
2008-02-01 12:45:00,5.00338,5.00357,5.00072,5.00171,193000000.0
2008-02-01 13:00:00,5.00348,5.00614,5.00152,5.00554,237000000.0
2008-02-01 13:15:00,5.00507,5.00519,5.0021,5.0028,203000000.0
2008-02-01 13:30:00,5.00207,5.00472,4.9997,5.00123,175000000.0
2008-02-01 13:45:00,5.00075,5.00326,4.99567,4.99773,181000000.0
2008-02-01 14:00:00,4.99732,4.99905,4.99504,4.9971,188000000.0
2008-02-01 14:15:00,4.99879,5.00173,4.99677,4.99777,193000000.0
2008-02-01 14:30:00,4.99798,4.99961,4.99575,4.99942,200000000.0
2008-02-01 14:45:00,4.99809,5.00085,4.99715,5.00045,187000000.0
2008-02-01 15:00:00,5.00152,5.00308,4.99924,5.00043,205000000.0
2008-02-01 15:15:00,5.00071,5.00117,4.99762,4.99762,198000000.0
2008-02-01 15:30:00,4.99963,4.99963,4.98276,4.99056,182000000.0
2008-02-01 15:45:00,4.98913,4.99464,4.98725,4.99312,230000000.0
2008-02-01 16:00:00,4.99452,4.99523,4.98941,4.99393,195000000.0
2008-02-01 16:15:00,4.99354,5.01214,4.99354,5.0057,182000000.0
2008-02-01 16:30:00,5.00413,5.02142,4.99624,5.017,217000000.0
2008-02-01 16:45:00,5.01647,5.01763,5.00721,5.01632,177000000.0
2008-02-01 17:00:00,5.01535,5.03332,5.01535,5.026,192000000.0
2008-02-01 17:15:00,5.02627,5.02813,5.01285,5.02,188000000.0
2008-02-01 17:30:00,5.01938,5.0291,5.01644,5.02049,203000000.0
2008-02-01 17:45:00,5.02219,5.02375,5.01418,5.02088,212000000.0
2008-02-01 18:00:00,5.01955,5.02448,5.0133,5.02448,203000000.0
2008-02-01 18:15:00,5.01599,5.02612,5.01072,5.01424,191000000.0
2008-02-01 18:30:00,5.01588,5.02623,5.01344,5.01557,208000000.0
2008-02-01 18:45:00,5.01688,5.025,5.01365,5.01423,200000000.0
2008-02-01 19:00:00,5.0159,5.02379,5.01535,5.02335,214000000.0
2008-02-01 19:15:00,5.02026,5.02324,5.01792,5.01915,195000000.0
2008-02-01 19:30:00,5.01858,5.02348,5.01858,5.02272,199000000.0
2008-02-01 19:45:00,5.02205,5.02747,5.02192,5.02529,209000000.0
2008-02-01 20:00:00,5.02612,5.02873,5.02459,5.02586,198000000.0
2008-02-01 20:15:00,5.02505,5.02697,5.0205,5.02322,192000000.0
2008-02-01 20:30:00,5.02456,5.02745,5.02285,5.02577,218000000.0
2008-02-01 20:45:00,5.02547,5.02547,5.02187,5.02491,194000000.0
2008-02-01 21:00:00,5.02507,5.02709,5.02363,5.02363,200000000.0
2008-02-01 21:15:00,5.02459,5.02647,5.02351,5.02434,178000000.0
2008-02-01 21:30:00,5.02453,5.02859,5.02334,5.02674,212000000.0
2008-02-01 21:45:00,5.02838,5.03036,5.02647,5.02944,196000000.0
2008-02-01 22:00:00,5.0289,5.03137,5.02819,5.03136,210000000.0
2008-02-01 22:15:00,5.03165,5.03166,5.02824,5.02886,201000000.0
2008-02-01 22:30:00,5.02903,5.03091,5.02718,5.03062,179000000.0
2008-02-01 22:45:00,5.02942,5.03168,5.02913,5.03006,202000000.0
2008-02-01 23:00:00,5.03066,5.03188,5.02949,5.03149,194000000.0
2008-02-01 23:15:00,5.03033,5.03177,5.02928,5.0313,195000000.0
2008-02-01 23:30:00,5.0309,5.03223,5.02999,5.0303,214000000.0
2008-02-01 23:45:00,5.0312,5.03218,5.02867,5.0302,219000000.0
2008-02-04 02:00:00,5.02887,5.03085,5.02757,5.02951,196000000.0
2008-02-04 02:15:00,5.03001,5.0309,5.02714,5.02897,211000000.0
2008-02-04 02:30:00,5.0291,5.03043,5.02782,5.02988,192000000.0
2008-02-04 02:45:00,5.02935,5.02992,5.02714,5.02837,188000000.0
2008-02-04 03:00:00,5.02927,5.03097,5.02808,5.02886,189000000.0
2008-02-04 03:15:00,5.02879,5.03168,5.02845,5.03137,205000000.0
2008-02-04 03:30:00,5.03079,5.03178,5.02836,5.02973,191000000.0
2008-02-04 03:45:00,5.03102,5.03281,5.02829,5.03132,195000000.0
2008-02-04 04:00:00,5.03261,5.03297,5.03032,5.03041,219000000.0
2008-02-04 04:15:00,5.03195,5.03245,5.02977,5.03098,214000000.0
2008-02-04 04:30:00,5.03193,5.03266,5.03039,5.03106,195000000.0
2008-02-04 04:45:00,5.03201,5.03201,5.02855,5.02855,194000000.0
2008-02-04 05:00:00,5.02925,5.03042,5.02699,5.02722,202000000.0
2008-02-04 05:15:00,5.02792,5.02993,5.02606,5.02776,179000000.0
2008-02-04 05:30:00,5.02862,5.02862,5.02512,5.02642,201000000.0
2008-02-04 05:45:00,5.02656,5.02834,5.02486,5.02739,210000000.0
2008-02-04 06:00:00,5.02798,5.02815,5.02084,5.02226,196000000.0
2008-02-04 06:15:00,5.02316,5.02404,5.02083,5.02301,212000000.0
2008-02-04 06:30:00,5.02308,5.02599,5.02152,5.02433,178000000.0
2008-02-04 06:45:00,5.02468,5.02603,5.024,5.02582,200000000.0
2008-02-04 07:00:00,5.02482,5.0275,5.02375,5.02678,194000000.0
2008-02-04 07:15:00,5.02567,5.02803,5.02531,5.0274,218000000.0
2008-02-04 07:30:00,5.02746,5.02775,5.02232,5.0244,192000000.0
2008-02-04 07:45:00,5.02421,5.02792,5.02373,5.02637,198000000.0
2008-02-04 08:00:00,5.02535,5.02623,5.0213,5.02143,209000000.0
2008-02-04 08:15:00,5.02202,5.02328,5.02017,5.0216,199000000.0
2008-02-04 08:30:00,5.02243,5.02586,5.01802,5.02476,195000000.0
2008-02-04 08:45:00,5.02553,5.02692,5.02193,5.02253,214000000.0
2008-02-04 09:00:00,5.02123,5.02337,5.01559,5.01947,200000000.0
2008-02-04 09:15:00,5.01944,5.02103,5.01706,5.01815,208000000.0
2008-02-04 09:30:00,5.01789,5.02509,5.01704,5.02434,191000000.0
2008-02-04 09:45:00,5.02353,5.02354,5.01681,5.01714,203000000.0
2008-02-04 10:00:00,5.01638,5.01977,5.01291,5.01583,212000000.0
2008-02-04 10:15:00,5.01582,5.01727,5.0132,5.01646,203000000.0
2008-02-04 10:30:00,5.01611,5.02094,5.01611,5.01988,188000000.0
2008-02-04 10:45:00,5.02167,5.02466,5.01959,5.0235,192000000.0
2008-02-04 11:00:00,5.02239,5.02874,5.02211,5.02734,177000000.0
2008-02-04 11:15:00,5.02716,5.02837,5.02322,5.02492,217000000.0
2008-02-04 11:30:00,5.02454,5.02492,5.01908,5.02203,182000000.0
2008-02-04 11:45:00,5.02269,5.02931,5.02013,5.0273,195000000.0
2008-02-04 12:00:00,5.0271,5.02826,5.0241,5.0256,230000000.0
2008-02-04 12:15:00,5.02529,5.02691,5.0211,5.02371,182000000.0
2008-02-04 12:30:00,5.02424,5.02557,5.02257,5.025,198000000.0
2008-02-04 12:45:00,5.02538,5.02554,5.02216,5.02292,205000000.0
2008-02-04 13:00:00,5.02232,5.02575,5.02216,5.0235,187000000.0
2008-02-04 13:15:00,5.02468,5.02499,5.02034,5.02085,200000000.0
2008-02-04 13:30:00,5.02223,5.02492,5.02085,5.02387,193000000.0
2008-02-04 13:45:00,5.02423,5.02449,5.02096,5.0221,188000000.0
2008-02-04 14:00:00,5.02226,5.02419,5.02038,5.02312,181000000.0
2008-02-04 14:15:00,5.02266,5.02402,5.02061,5.02308,175000000.0
2008-02-04 14:30:00,5.0238,5.02401,5.02035,5.02048,203000000.0
2008-02-04 14:45:00,5.02115,5.02234,5.01719,5.02234,237000000.0
2008-02-04 15:00:00,5.02229,5.02229,5.01652,5.0193,193000000.0
2008-02-04 15:15:00,5.01783,5.02263,5.0165,5.02203,195000000.0
2008-02-04 15:30:00,5.02142,5.0219,5.01917,5.01953,183000000.0
2008-02-04 15:45:00,5.01954,5.02068,5.01667,5.0174,187000000.0
2008-02-04 16:00:00,5.01908,5.02155,5.01743,5.01956,182000000.0
2008-02-04 16:15:00,5.02015,5.02542,5.01989,5.02489,198000000.0
2008-02-04 16:30:00,5.02501,5.02794,5.02372,5.02768,203000000.0
2008-02-04 16:45:00,5.02724,5.02769,5.0226,5.02433,199000000.0
2008-02-04 17:00:00,5.02435,5.02629,5.01973,5.02004,176000000.0
2008-02-04 17:15:00,5.02117,5.02388,5.01951,5.02223,191000000.0
2008-02-04 17:30:00,5.02245,5.0256,5.02069,5.02206,194000000.0
2008-02-04 17:45:00,5.02292,5.02565,5.02242,5.02363,195000000.0
2008-02-04 18:00:00,5.02424,5.02666,5.02313,5.02379,218000000.0
2008-02-04 18:15:00,5.02323,5.02472,5.0176,5.01927,228000000.0
2008-02-04 18:30:00,5.01974,5.0218,5.01895,5.01988,214000000.0
2008-02-04 18:45:00,5.02059,5.02145,5.01424,5.01926,195000000.0
2008-02-04 19:00:00,5.01761,5.02012,5.01702,5.01965,227000000.0
2008-02-04 19:15:00,5.01833,5.02147,5.01794,5.02019,176000000.0
2008-02-04 19:30:00,5.01928,5.02057,5.01743,5.0191,179000000.0
2008-02-04 19:45:00,5.01899,5.01978,5.0151,5.01771,196000000.0
2008-02-04 20:00:00,5.01751,5.01888,5.01542,5.0167,188000000.0
2008-02-04 20:15:00,5.01665,5.02137,5.01645,5.02009,179000000.0
2008-02-04 20:30:00,5.01967,5.02185,5.01841,5.01966,234000000.0
2008-02-04 20:45:00,5.01954,5.02141,5.01817,5.01921,199000000.0
2008-02-04 21:00:00,5.01848,5.0214,5.01848,5.02026,189000000.0
2008-02-04 21:15:00,5.0196,5.02198,5.01923,5.0214,201000000.0
2008-02-04 21:30:00,5.02055,5.02392,5.01932,5.02191,208000000.0
2008-02-04 21:45:00,5.0218,5.02358,5.02075,5.02145,231000000.0
2008-02-04 22:00:00,5.02068,5.02278,5.01958,5.02136,209000000.0
2008-02-04 22:15:00,5.02055,5.02125,5.01686,5.01826,215000000.0
2008-02-04 22:30:00,5.01905,5.02086,5.01773,5.01987,212000000.0
2008-02-04 22:45:00,5.01976,5.02086,5.01752,5.02048,193000000.0
2008-02-04 23:00:00,5.02041,5.02167,5.01929,5.02148,199000000.0
2008-02-04 23:15:00,5.01998,5.02158,5.01923,5.01974,184000000.0
2008-02-04 23:30:00,5.01949,5.0203,5.01778,5.01808,172000000.0
2008-02-04 23:45:00,5.01917,5.02111,5.01752,5.01966,213000000.0
2008-02-05 00:00:00,5.01888,5.02094,5.01701,5.01701,190000000.0
2008-02-05 00:15:00,5.01831,5.02019,5.01724,5.01887,210000000.0
2008-02-05 00:30:00,5.01888,5.02004,5.01738,5.01932,183000000.0
2008-02-05 00:45:00,5.01919,5.02047,5.01707,5.02042,215000000.0
2008-02-05 01:00:00,5.01989,5.02233,5.0192,5.02117,200000000.0
2008-02-05 01:15:00,5.02134,5.02187,5.01856,5.02041,204000000.0
2008-02-05 01:30:00,5.02216,5.02216,5.01867,5.01985,203000000.0
2008-02-05 01:45:00,5.02013,5.02187,5.01976,5.02042,216000000.0
2008-02-05 02:00:00,5.01957,5.02148,5.0184,5.01997,196000000.0
2008-02-05 02:15:00,5.01974,5.02137,5.01892,5.0211,211000000.0
2008-02-05 02:30:00,5.02047,5.02166,5.01974,5.02052,192000000.0
2008-02-05 02:45:00,5.02033,5.02412,5.0194,5.02267,188000000.0
2008-02-05 03:00:00,5.02339,5.02634,5.02238,5.02503,189000000.0
2008-02-05 03:15:00,5.02503,5.02631,5.02427,5.02538,205000000.0
2008-02-05 03:30:00,5.025,5.02658,5.02382,5.02493,191000000.0
2008-02-05 03:45:00,5.02476,5.0264,5.02458,5.02528,195000000.0
2008-02-05 04:00:00,5.025,5.02647,5.02377,5.02625,219000000.0
2008-02-05 04:15:00,5.02569,5.02639,5.02368,5.02504,214000000.0
2008-02-05 04:30:00,5.02494,5.02607,5.02309,5.0239,195000000.0
2008-02-05 04:45:00,5.02356,5.02543,5.02287,5.02444,194000000.0
2008-02-05 05:00:00,5.02454,5.02532,5.02333,5.02464,202000000.0
2008-02-05 05:15:00,5.02494,5.02592,5.02289,5.02421,179000000.0
2008-02-05 05:30:00,5.02458,5.02683,5.02323,5.02421,201000000.0
2008-02-05 05:45:00,5.02483,5.0258,5.02322,5.02425,210000000.0
2008-02-05 06:00:00,5.02458,5.02547,5.02337,5.02482,196000000.0
2008-02-05 06:15:00,5.02601,5.02603,5.02282,5.02396,212000000.0
2008-02-05 06:30:00,5.0247,5.02493,5.02237,5.02393,178000000.0
2008-02-05 06:45:00,5.02325,5.02497,5.02248,5.02485,200000000.0
2008-02-05 07:00:00,5.02502,5.02534,5.02289,5.02335,194000000.0
2008-02-05 07:15:00,5.02279,5.02608,5.0226,5.02407,218000000.0
2008-02-05 07:30:00,5.02452,5.02635,5.0236,5.02525,192000000.0
2008-02-05 07:45:00,5.02504,5.02618,5.0235,5.02386,198000000.0
2008-02-05 08:00:00,5.02359,5.02527,5.02262,5.02433,209000000.0
2008-02-05 08:15:00,5.02388,5.0258,5.0224,5.02553,199000000.0
2008-02-05 08:30:00,5.02427,5.02664,5.02354,5.02396,195000000.0
2008-02-05 08:45:00,5.02491,5.02491,5.0214,5.02384,214000000.0
2008-02-05 09:00:00,5.02438,5.02689,5.02224,5.02643,200000000.0
2008-02-05 09:15:00,5.0261,5.02708,5.02383,5.02627,208000000.0
2008-02-05 09:30:00,5.02528,5.02747,5.02467,5.02522,191000000.0
2008-02-05 09:45:00,5.02711,5.02875,5.02453,5.02696,203000000.0
2008-02-05 10:00:00,5.02827,5.03351,5.0268,5.03191,212000000.0
2008-02-05 10:15:00,5.03009,5.03671,5.02922,5.0358,203000000.0
2008-02-05 10:30:00,5.03561,5.03937,5.03256,5.03937,188000000.0
2008-02-05 10:45:00,5.03825,5.04141,5.03775,5.04109,192000000.0
2008-02-05 11:00:00,5.04219,5.04651,5.04092,5.04375,177000000.0
2008-02-05 11:15:00,5.04635,5.05687,5.04451,5.05417,217000000.0
2008-02-05 11:30:00,5.05306,5.06285,5.05306,5.05956,182000000.0
2008-02-05 11:45:00,5.05976,5.0603,5.05495,5.0555,195000000.0
2008-02-05 12:00:00,5.05601,5.06242,5.05447,5.06191,230000000.0
2008-02-05 12:15:00,5.06249,5.07421,5.06156,5.07206,182000000.0
2008-02-05 12:30:00,5.07189,5.07189,5.06577,5.06908,198000000.0
2008-02-05 12:45:00,5.06833,5.07332,5.06758,5.07083,205000000.0
2008-02-05 13:00:00,5.07018,5.07566,5.06606,5.07417,187000000.0
2008-02-05 13:15:00,5.07422,5.07483,5.06892,5.07044,200000000.0
2008-02-05 13:30:00,5.07127,5.07306,5.06645,5.06701,193000000.0
2008-02-05 13:45:00,5.06868,5.07268,5.0672,5.07183,188000000.0
2008-02-05 14:00:00,5.0715,5.07822,5.07127,5.07451,181000000.0
2008-02-05 14:15:00,5.07365,5.07525,5.06996,5.07102,175000000.0
2008-02-05 14:30:00,5.07161,5.07446,5.06962,5.07139,203000000.0
2008-02-05 14:45:00,5.07151,5.07278,5.06809,5.07206,237000000.0
2008-02-05 15:00:00,5.07226,5.07259,5.06766,5.06987,193000000.0
2008-02-05 15:15:00,5.06803,5.07624,5.06803,5.07601,195000000.0
2008-02-05 15:30:00,5.07546,5.08031,5.07344,5.08031,183000000.0
2008-02-05 15:45:00,5.08159,5.08225,5.06503,5.07126,187000000.0
2008-02-05 16:00:00,5.07099,5.07143,5.06556,5.07109,182000000.0
2008-02-05 16:15:00,5.07028,5.07779,5.0659,5.07085,198000000.0
2008-02-05 16:30:00,5.0721,5.08298,5.07124,5.08288,203000000.0
2008-02-05 16:45:00,5.08145,5.08704,5.0759,5.08114,199000000.0
2008-02-05 17:00:00,5.08211,5.08634,5.07782,5.07909,176000000.0
2008-02-05 17:15:00,5.07984,5.0851,5.07803,5.08327,191000000.0
2008-02-05 17:30:00,5.08259,5.08475,5.0775,5.07886,194000000.0
2008-02-05 17:45:00,5.08059,5.08492,5.07926,5.08429,195000000.0
2008-02-05 18:00:00,5.08489,5.08531,5.07902,5.08165,218000000.0
2008-02-05 18:15:00,5.08037,5.08803,5.07906,5.08592,228000000.0
2008-02-05 18:30:00,5.08749,5.09043,5.08116,5.08333,214000000.0
2008-02-05 18:45:00,5.08847,5.0905,5.08193,5.08691,195000000.0
2008-02-05 19:00:00,5.08794,5.08794,5.08315,5.08472,227000000.0
2008-02-05 19:15:00,5.08478,5.0853,5.08151,5.08288,176000000.0
2008-02-05 19:30:00,5.08384,5.08482,5.08142,5.08347,179000000.0
2008-02-05 19:45:00,5.08432,5.08467,5.08063,5.08253,196000000.0
2008-02-05 20:00:00,5.08242,5.08539,5.08038,5.08484,188000000.0
2008-02-05 20:15:00,5.0837,5.08632,5.08231,5.08252,179000000.0
2008-02-05 20:30:00,5.08302,5.08384,5.07802,5.07805,234000000.0
2008-02-05 20:45:00,5.07893,5.08022,5.07658,5.0791,199000000.0
2008-02-05 21:00:00,5.0796,5.08063,5.07768,5.07839,189000000.0
2008-02-05 21:15:00,5.0796,5.08162,5.07792,5.07796,201000000.0
2008-02-05 21:30:00,5.07896,5.08242,5.07788,5.07915,208000000.0
2008-02-05 21:45:00,5.07955,5.0817,5.07885,5.08029,231000000.0
2008-02-05 22:00:00,5.07954,5.08238,5.07796,5.08079,209000000.0
2008-02-05 22:15:00,5.07943,5.08362,5.07809,5.08236,215000000.0
2008-02-05 22:30:00,5.08295,5.08411,5.0796,5.08242,212000000.0
2008-02-05 22:45:00,5.08166,5.08626,5.08142,5.08551,193000000.0
2008-02-05 23:00:00,5.08606,5.08704,5.08302,5.08509,199000000.0
2008-02-05 23:15:00,5.08557,5.08603,5.08066,5.08066,184000000.0
2008-02-05 23:30:00,5.0813,5.08376,5.07995,5.08231,172000000.0
2008-02-05 23:45:00,5.0837,5.08417,5.08099,5.08154,213000000.0
2008-02-06 00:00:00,5.08217,5.08281,5.08012,5.08084,190000000.0
2008-02-06 00:15:00,5.08213,5.08332,5.08027,5.08253,210000000.0
2008-02-06 00:30:00,5.08281,5.08418,5.08119,5.08248,183000000.0
2008-02-06 00:45:00,5.08216,5.08371,5.08119,5.08119,215000000.0
2008-02-06 01:00:00,5.08199,5.08524,5.08128,5.08333,200000000.0
2008-02-06 01:15:00,5.08425,5.08581,5.08184,5.08444,204000000.0
2008-02-06 01:30:00,5.08494,5.08717,5.08334,5.08542,203000000.0
2008-02-06 01:45:00,5.08666,5.08746,5.08395,5.08687,216000000.0
2008-02-06 02:00:00,5.08651,5.08797,5.08415,5.08427,196000000.0
2008-02-06 02:15:00,5.08573,5.08684,5.08423,5.08524,211000000.0
2008-02-06 02:30:00,5.08522,5.086,5.08379,5.08483,192000000.0
2008-02-06 02:45:00,5.08506,5.08715,5.0843,5.0865,188000000.0
2008-02-06 03:00:00,5.08593,5.08651,5.08399,5.08518,189000000.0
2008-02-06 03:15:00,5.08481,5.0877,5.08473,5.08649,205000000.0
2008-02-06 03:30:00,5.08734,5.09063,5.08577,5.09063,191000000.0
2008-02-06 03:45:00,5.08909,5.09082,5.087,5.08853,195000000.0
2008-02-06 04:00:00,5.08732,5.08946,5.08685,5.08785,219000000.0
2008-02-06 04:15:00,5.08712,5.08975,5.08491,5.08739,214000000.0
2008-02-06 04:30:00,5.08531,5.08838,5.08435,5.08725,195000000.0
2008-02-06 04:45:00,5.08826,5.08844,5.08543,5.08647,194000000.0
2008-02-06 05:00:00,5.0867,5.08729,5.08449,5.08473,202000000.0
2008-02-06 05:15:00,5.08534,5.08575,5.08239,5.08362,179000000.0
2008-02-06 05:30:00,5.08265,5.0851,5.08082,5.08457,201000000.0
2008-02-06 05:45:00,5.08438,5.08684,5.08284,5.0853,210000000.0
2008-02-06 06:00:00,5.08628,5.08727,5.08436,5.08584,196000000.0
2008-02-06 06:15:00,5.08623,5.08722,5.08413,5.0868,212000000.0
2008-02-06 06:30:00,5.08588,5.0871,5.08415,5.0857,178000000.0
2008-02-06 06:45:00,5.08484,5.08586,5.08218,5.08363,200000000.0
2008-02-06 07:00:00,5.08455,5.08455,5.08146,5.0817,194000000.0
2008-02-06 07:15:00,5.08226,5.08582,5.08136,5.0841,218000000.0
2008-02-06 07:30:00,5.08435,5.08534,5.08158,5.08311,192000000.0
2008-02-06 07:45:00,5.08223,5.08598,5.08154,5.08154,198000000.0
2008-02-06 08:00:00,5.08416,5.08416,5.08056,5.08268,209000000.0
2008-02-06 08:15:00,5.08344,5.08472,5.07694,5.07831,199000000.0
2008-02-06 08:30:00,5.07913,5.08236,5.07749,5.08047,195000000.0
2008-02-06 08:45:00,5.08054,5.08418,5.08009,5.08289,214000000.0
2008-02-06 09:00:00,5.08487,5.08558,5.07825,5.08069,200000000.0
2008-02-06 09:15:00,5.08,5.08245,5.07742,5.08134,208000000.0
2008-02-06 09:30:00,5.08223,5.08923,5.08046,5.08895,191000000.0
2008-02-06 09:45:00,5.08906,5.09112,5.08676,5.08918,203000000.0
2008-02-06 10:00:00,5.08878,5.09487,5.08319,5.09355,212000000.0
2008-02-06 10:15:00,5.09468,5.10158,5.09306,5.09481,203000000.0
2008-02-06 10:30:00,5.09496,5.09764,5.09086,5.0953,188000000.0
2008-02-06 10:45:00,5.09454,5.09534,5.0886,5.09414,192000000.0
2008-02-06 11:00:00,5.09307,5.09419,5.08647,5.09001,177000000.0
2008-02-06 11:15:00,5.09017,5.09029,5.08668,5.08741,217000000.0
2008-02-06 11:30:00,5.08809,5.09556,5.08658,5.09396,182000000.0
2008-02-06 11:45:00,5.0948,5.09774,5.09349,5.09533,195000000.0
2008-02-06 12:00:00,5.09575,5.09659,5.09152,5.09401,230000000.0
2008-02-06 12:15:00,5.09362,5.09996,5.09223,5.09995,182000000.0
2008-02-06 12:30:00,5.0985,5.09953,5.09458,5.09644,198000000.0
2008-02-06 12:45:00,5.09657,5.09697,5.09425,5.09525,205000000.0
2008-02-06 13:00:00,5.09576,5.09665,5.09068,5.09068,187000000.0
2008-02-06 13:15:00,5.09214,5.0939,5.08818,5.09278,200000000.0
2008-02-06 13:30:00,5.09375,5.09409,5.08994,5.09192,193000000.0
2008-02-06 13:45:00,5.09068,5.09199,5.0882,5.09021,188000000.0
2008-02-06 14:00:00,5.09074,5.09098,5.0887,5.08882,181000000.0
2008-02-06 14:15:00,5.08928,5.09327,5.08909,5.09177,175000000.0
2008-02-06 14:30:00,5.09127,5.09397,5.08989,5.09256,203000000.0
2008-02-06 14:45:00,5.09228,5.09428,5.09065,5.09251,237000000.0
2008-02-06 15:00:00,5.09293,5.09323,5.08788,5.09015,193000000.0
2008-02-06 15:15:00,5.0905,5.0916,5.08766,5.08916,195000000.0
2008-02-06 15:30:00,5.0896,5.09044,5.08473,5.08991,183000000.0
2008-02-06 15:45:00,5.08818,5.09158,5.08818,5.08991,187000000.0
2008-02-06 16:00:00,5.08849,5.09112,5.08647,5.089,182000000.0
2008-02-06 16:15:00,5.08885,5.08933,5.08024,5.08208,198000000.0
2008-02-06 16:30:00,5.08274,5.08869,5.07889,5.08826,203000000.0
2008-02-06 16:45:00,5.08875,5.08917,5.0851,5.08764,199000000.0
2008-02-06 17:00:00,5.08749,5.0885,5.07976,5.08365,176000000.0
2008-02-06 17:15:00,5.08071,5.08352,5.07433,5.07963,191000000.0
2008-02-06 17:30:00,5.07909,5.08305,5.07568,5.08144,194000000.0
2008-02-06 17:45:00,5.08134,5.08302,5.07478,5.07824,195000000.0
2008-02-06 18:00:00,5.07924,5.08324,5.07579,5.0812,218000000.0
2008-02-06 18:15:00,5.08257,5.08715,5.07973,5.08549,228000000.0
2008-02-06 18:30:00,5.08501,5.08846,5.08373,5.0867,214000000.0
2008-02-06 18:45:00,5.08822,5.08847,5.08232,5.08279,195000000.0
2008-02-06 19:00:00,5.082,5.08669,5.08095,5.08517,227000000.0
2008-02-06 19:15:00,5.08586,5.08676,5.08301,5.08591,176000000.0
2008-02-06 19:30:00,5.08575,5.09136,5.08538,5.08587,179000000.0
2008-02-06 19:45:00,5.08657,5.08797,5.08325,5.08472,196000000.0
2008-02-06 20:00:00,5.08305,5.08548,5.08274,5.08403,188000000.0
2008-02-06 20:15:00,5.08466,5.08628,5.08224,5.08374,179000000.0
2008-02-06 20:30:00,5.08365,5.08499,5.08206,5.08499,234000000.0
2008-02-06 20:45:00,5.08543,5.08607,5.08278,5.0839,199000000.0
2008-02-06 21:00:00,5.08299,5.08572,5.08161,5.08247,189000000.0
2008-02-06 21:15:00,5.08373,5.08836,5.08252,5.08519,201000000.0
2008-02-06 21:30:00,5.08505,5.08787,5.08445,5.08607,208000000.0
2008-02-06 21:45:00,5.08599,5.08923,5.08538,5.08813,231000000.0
2008-02-06 22:00:00,5.08943,5.08988,5.08757,5.08782,209000000.0
2008-02-06 22:15:00,5.08872,5.09024,5.08658,5.08695,215000000.0
2008-02-06 22:30:00,5.08834,5.09133,5.08723,5.09085,212000000.0
2008-02-06 22:45:00,5.09105,5.09233,5.08914,5.09002,193000000.0
2008-02-06 23:00:00,5.08998,5.0918,5.08884,5.09138,199000000.0
2008-02-06 23:15:00,5.08953,5.09396,5.08928,5.09317,184000000.0
2008-02-06 23:30:00,5.09276,5.09342,5.08611,5.0875,172000000.0
2008-02-06 23:45:00,5.08561,5.08938,5.08511,5.08667,213000000.0
2008-02-07 00:00:00,5.08788,5.08973,5.08488,5.08574,190000000.0
2008-02-07 00:15:00,5.08561,5.09117,5.08509,5.08828,210000000.0
2008-02-07 00:30:00,5.08933,5.08994,5.08598,5.08742,183000000.0
2008-02-07 00:45:00,5.08802,5.09214,5.08668,5.09085,215000000.0
2008-02-07 01:00:00,5.09176,5.09176,5.08902,5.08953,200000000.0
2008-02-07 01:15:00,5.08883,5.09143,5.0872,5.08965,204000000.0
2008-02-07 01:30:00,5.08974,5.09563,5.08728,5.09471,203000000.0
2008-02-07 01:45:00,5.09453,5.09607,5.09256,5.09339,216000000.0
2008-02-07 02:00:00,5.09325,5.09421,5.09068,5.09084,196000000.0
2008-02-07 02:15:00,5.09135,5.09364,5.08905,5.08973,211000000.0
2008-02-07 02:30:00,5.09034,5.09065,5.08855,5.08923,192000000.0
2008-02-07 02:45:00,5.08931,5.09115,5.08835,5.09031,188000000.0
2008-02-07 03:00:00,5.0899,5.09259,5.08809,5.09168,189000000.0
2008-02-07 03:15:00,5.09198,5.09372,5.09042,5.09241,205000000.0
2008-02-07 03:30:00,5.09222,5.09346,5.09086,5.09261,191000000.0
2008-02-07 03:45:00,5.09363,5.09363,5.09067,5.09147,195000000.0
2008-02-07 04:00:00,5.09204,5.09438,5.09082,5.09281,219000000.0
2008-02-07 04:15:00,5.09466,5.09557,5.09235,5.09557,214000000.0
2008-02-07 04:30:00,5.09479,5.09517,5.09251,5.09337,195000000.0
2008-02-07 04:45:00,5.09367,5.09571,5.09265,5.09428,194000000.0
2008-02-07 05:00:00,5.09498,5.09655,5.09388,5.0943,202000000.0
2008-02-07 05:15:00,5.09495,5.09572,5.09234,5.09273,179000000.0
2008-02-07 05:30:00,5.09313,5.09422,5.09221,5.09283,201000000.0
2008-02-07 05:45:00,5.09314,5.09424,5.09175,5.09275,210000000.0
2008-02-07 06:00:00,5.09427,5.09427,5.09095,5.09157,196000000.0
2008-02-07 06:15:00,5.09217,5.0935,5.09113,5.09291,212000000.0
2008-02-07 06:30:00,5.09269,5.09391,5.09133,5.09292,178000000.0
2008-02-07 06:45:00,5.09322,5.09446,5.09165,5.09285,200000000.0
2008-02-07 07:00:00,5.09286,5.09369,5.09116,5.09116,194000000.0
2008-02-07 07:15:00,5.09308,5.09368,5.09146,5.09249,218000000.0
2008-02-07 07:30:00,5.09289,5.0939,5.09158,5.09244,192000000.0
2008-02-07 07:45:00,5.09224,5.09382,5.09125,5.09238,198000000.0
2008-02-07 08:00:00,5.09235,5.09535,5.09141,5.09289,209000000.0
2008-02-07 08:15:00,5.09204,5.09228,5.08821,5.08902,199000000.0
2008-02-07 08:30:00,5.09021,5.09025,5.08457,5.08623,195000000.0
2008-02-07 08:45:00,5.08749,5.09037,5.08559,5.08819,214000000.0
2008-02-07 09:00:00,5.08852,5.09223,5.08705,5.09089,200000000.0
2008-02-07 09:15:00,5.09017,5.09276,5.08865,5.09155,208000000.0
2008-02-07 09:30:00,5.09137,5.09417,5.0879,5.09244,191000000.0
2008-02-07 09:45:00,5.09305,5.0954,5.0904,5.09536,203000000.0
2008-02-07 10:00:00,5.0955,5.09994,5.09451,5.09516,212000000.0
2008-02-07 10:15:00,5.09439,5.09604,5.09262,5.09318,203000000.0
2008-02-07 10:30:00,5.09371,5.09439,5.09027,5.09083,188000000.0
2008-02-07 10:45:00,5.09088,5.09277,5.0897,5.09277,192000000.0
2008-02-07 11:00:00,5.09291,5.09441,5.08875,5.08985,177000000.0
2008-02-07 11:15:00,5.09033,5.0919,5.08542,5.08822,217000000.0
2008-02-07 11:30:00,5.08784,5.0897,5.08279,5.08491,182000000.0
2008-02-07 11:45:00,5.0851,5.08589,5.08094,5.08361,195000000.0
2008-02-07 12:00:00,5.08348,5.08672,5.08348,5.08513,230000000.0
2008-02-07 12:15:00,5.08609,5.08785,5.08372,5.08645,182000000.0
2008-02-07 12:30:00,5.08528,5.08854,5.08399,5.08672,198000000.0
2008-02-07 12:45:00,5.08744,5.09042,5.08581,5.08684,205000000.0
2008-02-07 13:00:00,5.08699,5.09281,5.08556,5.09098,187000000.0
2008-02-07 13:15:00,5.09122,5.0924,5.08879,5.09145,200000000.0
2008-02-07 13:30:00,5.09064,5.09175,5.08726,5.08836,193000000.0
2008-02-07 13:45:00,5.08805,5.09125,5.08714,5.08879,188000000.0
2008-02-07 14:00:00,5.08998,5.09444,5.08757,5.09288,181000000.0
2008-02-07 14:15:00,5.09324,5.10108,5.09124,5.09743,175000000.0
2008-02-07 14:30:00,5.09699,5.10595,5.09619,5.10088,203000000.0
2008-02-07 14:45:00,5.10076,5.11525,5.09927,5.1141,237000000.0
2008-02-07 15:00:00,5.11312,5.11362,5.10593,5.10843,193000000.0
2008-02-07 15:15:00,5.11007,5.1133,5.107,5.10785,195000000.0
2008-02-07 15:30:00,5.10868,5.12837,5.10667,5.1239,183000000.0
2008-02-07 15:45:00,5.11959,5.13988,5.11729,5.13177,187000000.0
2008-02-07 16:00:00,5.13037,5.13505,5.12526,5.12724,182000000.0
2008-02-07 16:15:00,5.12594,5.1337,5.12439,5.12867,198000000.0
2008-02-07 16:30:00,5.1235,5.12913,5.11999,5.12464,203000000.0
2008-02-07 16:45:00,5.12441,5.12832,5.12365,5.12646,199000000.0
2008-02-07 17:00:00,5.12599,5.1266,5.11879,5.12217,176000000.0
2008-02-07 17:15:00,5.12216,5.12635,5.11604,5.12204,191000000.0
2008-02-07 17:30:00,5.12022,5.12647,5.11863,5.12518,194000000.0
2008-02-07 17:45:00,5.12497,5.13199,5.12109,5.13199,195000000.0
2008-02-07 18:00:00,5.12993,5.13408,5.11666,5.13101,218000000.0
2008-02-07 18:15:00,5.13111,5.13448,5.12134,5.1321,228000000.0
2008-02-07 18:30:00,5.13223,5.13991,5.12445,5.13199,214000000.0
2008-02-07 18:45:00,5.13475,5.13735,5.12928,5.13252,195000000.0
2008-02-07 19:00:00,5.13588,5.14472,5.13206,5.14069,227000000.0
2008-02-07 19:15:00,5.13867,5.1443,5.13521,5.14,176000000.0
2008-02-07 19:30:00,5.13635,5.14129,5.13403,5.1381,179000000.0
2008-02-07 19:45:00,5.13887,5.14085,5.13665,5.1382,196000000.0
2008-02-07 20:00:00,5.1401,5.14932,5.13841,5.14705,188000000.0
2008-02-07 20:15:00,5.14588,5.15071,5.14483,5.14951,179000000.0
2008-02-07 20:30:00,5.15141,5.15439,5.14517,5.14646,234000000.0
2008-02-07 20:45:00,5.14621,5.14798,5.14136,5.14194,199000000.0
2008-02-07 21:00:00,5.1427,5.14382,5.13514,5.14002,189000000.0
2008-02-07 21:15:00,5.13994,5.1466,5.13994,5.1466,201000000.0
2008-02-07 21:30:00,5.14596,5.15133,5.14558,5.14729,208000000.0
2008-02-07 21:45:00,5.14881,5.14954,5.14517,5.1483,231000000.0
2008-02-07 22:00:00,5.14778,5.14909,5.14656,5.14757,209000000.0
2008-02-07 22:15:00,5.14669,5.1482,5.14306,5.14313,215000000.0
2008-02-07 22:30:00,5.14408,5.14412,5.14108,5.14268,212000000.0
2008-02-07 22:45:00,5.14284,5.14461,5.14153,5.14285,193000000.0
2008-02-07 23:00:00,5.14343,5.14382,5.13591,5.13825,199000000.0
2008-02-07 23:15:00,5.14032,5.1406,5.13701,5.13932,184000000.0
2008-02-07 23:30:00,5.1396,5.14278,5.13858,5.14278,172000000.0
2008-02-07 23:45:00,5.14217,5.14217,5.13788,5.13861,213000000.0
2008-02-08 00:00:00,5.13793,5.13942,5.13571,5.13655,190000000.0
2008-02-08 00:15:00,5.13633,5.13873,5.13429,5.13507,210000000.0
2008-02-08 00:30:00,5.13577,5.13619,5.13375,5.13459,183000000.0
2008-02-08 00:45:00,5.13415,5.13714,5.13378,5.13537,215000000.0
2008-02-08 01:00:00,5.13514,5.13962,5.13514,5.13818,200000000.0
2008-02-08 01:15:00,5.13869,5.14,5.13705,5.13904,204000000.0
2008-02-08 01:30:00,5.13857,5.14153,5.13778,5.13912,203000000.0
2008-02-08 01:45:00,5.14051,5.14224,5.13826,5.1409,216000000.0
2008-02-08 02:00:00,5.14192,5.14498,5.14094,5.14351,196000000.0
2008-02-08 02:15:00,5.14288,5.14474,5.14134,5.14318,211000000.0
2008-02-08 02:30:00,5.14308,5.14374,5.1382,5.13952,192000000.0
2008-02-08 02:45:00,5.13905,5.14112,5.13761,5.13994,188000000.0
2008-02-08 03:00:00,5.13986,5.14115,5.13849,5.1391,189000000.0
2008-02-08 03:15:00,5.13904,5.14003,5.13736,5.13844,205000000.0
2008-02-08 03:30:00,5.13776,5.13856,5.13431,5.13688,191000000.0
2008-02-08 03:45:00,5.13592,5.13949,5.13484,5.13933,195000000.0
2008-02-08 04:00:00,5.13816,5.13893,5.13475,5.13563,219000000.0
2008-02-08 04:15:00,5.13571,5.13778,5.13487,5.13706,214000000.0
2008-02-08 04:30:00,5.13635,5.13683,5.13415,5.136,195000000.0
2008-02-08 04:45:00,5.1353,5.13676,5.13444,5.13552,194000000.0
2008-02-08 05:00:00,5.13541,5.13719,5.13413,5.13502,202000000.0
2008-02-08 05:15:00,5.13509,5.13619,5.1332,5.13465,179000000.0
2008-02-08 05:30:00,5.13476,5.13759,5.13391,5.13519,201000000.0
2008-02-08 05:45:00,5.13434,5.138,5.13428,5.1365,210000000.0
2008-02-08 06:00:00,5.13742,5.13964,5.13614,5.13686,196000000.0
2008-02-08 06:15:00,5.13801,5.13868,5.13601,5.13729,212000000.0
2008-02-08 06:30:00,5.13672,5.13982,5.13648,5.13879,178000000.0
2008-02-08 06:45:00,5.13878,5.13957,5.13762,5.13785,200000000.0
2008-02-08 07:00:00,5.13925,5.14006,5.13759,5.1388,194000000.0
2008-02-08 07:15:00,5.13843,5.14071,5.13735,5.13926,218000000.0
2008-02-08 07:30:00,5.1398,5.14175,5.13824,5.13975,192000000.0
2008-02-08 07:45:00,5.13931,5.14249,5.13822,5.14069,198000000.0
2008-02-08 08:00:00,5.14253,5.14294,5.13932,5.14213,209000000.0
2008-02-08 08:15:00,5.14237,5.14429,5.13955,5.14059,199000000.0
2008-02-08 08:30:00,5.13992,5.14132,5.13047,5.13969,195000000.0
2008-02-08 08:45:00,5.14019,5.141,5.13369,5.1354,214000000.0
2008-02-08 09:00:00,5.13474,5.1388,5.1344,5.13758,200000000.0
2008-02-08 09:15:00,5.1381,5.14927,5.13706,5.14777,208000000.0
2008-02-08 09:30:00,5.14693,5.15056,5.14343,5.14401,191000000.0
2008-02-08 09:45:00,5.14541,5.1465,5.1405,5.14127,203000000.0
2008-02-08 10:00:00,5.14042,5.14232,5.13909,5.13996,212000000.0
2008-02-08 10:15:00,5.14143,5.14535,5.13974,5.14278,203000000.0
2008-02-08 10:30:00,5.14349,5.14713,5.14073,5.14174,188000000.0
2008-02-08 10:45:00,5.14134,5.14333,5.1386,5.13984,192000000.0
2008-02-08 11:00:00,5.14041,5.14052,5.13307,5.13626,177000000.0
2008-02-08 11:15:00,5.13638,5.13916,5.13535,5.13684,217000000.0
2008-02-08 11:30:00,5.138,5.14043,5.13343,5.13964,182000000.0
2008-02-08 11:45:00,5.14022,5.14022,5.13524,5.13571,195000000.0
2008-02-08 12:00:00,5.13469,5.13965,5.13469,5.13824,230000000.0
2008-02-08 12:15:00,5.13911,5.14244,5.13731,5.13939,182000000.0
2008-02-08 12:30:00,5.14027,5.14089,5.13754,5.14055,198000000.0
2008-02-08 12:45:00,5.14074,5.1419,5.13625,5.13706,205000000.0
2008-02-08 13:00:00,5.13888,5.14549,5.13803,5.14482,187000000.0
2008-02-08 13:15:00,5.14321,5.14454,5.14183,5.14199,200000000.0
2008-02-08 13:30:00,5.14334,5.14335,5.13971,5.14196,193000000.0
2008-02-08 13:45:00,5.14029,5.14147,5.13796,5.14127,188000000.0
2008-02-08 14:00:00,5.1404,5.14198,5.13783,5.14158,181000000.0
2008-02-08 14:15:00,5.14226,5.14349,5.13733,5.1384,175000000.0
2008-02-08 14:30:00,5.14009,5.1409,5.13444,5.13521,203000000.0
2008-02-08 14:45:00,5.13698,5.13737,5.12604,5.12944,237000000.0
2008-02-08 15:00:00,5.13031,5.13051,5.12529,5.12938,193000000.0
2008-02-08 15:15:00,5.12988,5.13598,5.12577,5.13249,195000000.0
2008-02-08 15:30:00,5.13405,5.1375,5.13237,5.13394,183000000.0
2008-02-08 15:45:00,5.13378,5.13802,5.13213,5.13677,187000000.0
2008-02-08 16:00:00,5.13772,5.1381,5.13414,5.13632,182000000.0
2008-02-08 16:15:00,5.1362,5.14184,5.13476,5.13775,198000000.0
2008-02-08 16:30:00,5.13813,5.14137,5.13545,5.14057,203000000.0
2008-02-08 16:45:00,5.14019,5.14164,5.1387,5.13965,199000000.0
2008-02-08 17:00:00,5.14106,5.14131,5.13648,5.14112,176000000.0
2008-02-08 17:15:00,5.14026,5.14057,5.13495,5.13495,191000000.0
2008-02-08 17:30:00,5.13676,5.13884,5.13541,5.13797,194000000.0
2008-02-08 17:45:00,5.13683,5.13864,5.13176,5.13558,195000000.0
2008-02-08 18:00:00,5.13283,5.13603,5.12654,5.12995,218000000.0
2008-02-08 18:15:00,5.1313,5.13227,5.12469,5.13117,228000000.0
2008-02-08 18:30:00,5.12976,5.13327,5.12846,5.13327,214000000.0
2008-02-08 18:45:00,5.1323,5.13492,5.13142,5.13301,195000000.0
2008-02-08 19:00:00,5.13333,5.13532,5.13135,5.134,227000000.0
2008-02-08 19:15:00,5.13411,5.13704,5.13357,5.136,176000000.0
2008-02-08 19:30:00,5.1357,5.13625,5.13244,5.13296,179000000.0
2008-02-08 19:45:00,5.1324,5.1347,5.13052,5.13071,196000000.0
2008-02-08 20:00:00,5.13216,5.13514,5.12344,5.12344,188000000.0
2008-02-08 20:15:00,5.12175,5.13117,5.11953,5.12964,179000000.0
2008-02-08 20:30:00,5.13031,5.13212,5.12715,5.12727,234000000.0
2008-02-08 20:45:00,5.12745,5.12859,5.12389,5.12545,199000000.0
2008-02-08 21:00:00,5.12506,5.13035,5.12374,5.12887,189000000.0
2008-02-08 21:15:00,5.12863,5.13107,5.12708,5.1287,201000000.0
2008-02-08 21:30:00,5.1288,5.13273,5.12764,5.131,208000000.0
2008-02-08 21:45:00,5.1308,5.13229,5.12914,5.132,231000000.0
2008-02-08 22:00:00,5.13114,5.13147,5.12931,5.12932,209000000.0
2008-02-08 22:15:00,5.13033,5.13108,5.12865,5.1291,215000000.0
2008-02-08 22:30:00,5.12982,5.13063,5.12805,5.12892,212000000.0
2008-02-08 22:45:00,5.12761,5.12945,5.12666,5.1292,193000000.0
2008-02-08 23:00:00,5.12917,5.13015,5.1277,5.12921,199000000.0
2008-02-08 23:15:00,5.13014,5.1314,5.12885,5.1309,184000000.0
2008-02-08 23:30:00,5.12991,5.13131,5.12895,5.12993,172000000.0
2008-02-08 23:45:00,5.12997,5.13208,5.12876,5.13166,213000000.0
2008-02-11 02:00:00,5.12382,5.1239,5.11965,5.12106,196000000.0
2008-02-11 02:15:00,5.12177,5.1223,5.11861,5.12057,211000000.0
2008-02-11 02:30:00,5.12032,5.12085,5.1161,5.11763,192000000.0
2008-02-11 02:45:00,5.11828,5.12009,5.11641,5.11678,188000000.0
2008-02-11 03:00:00,5.11757,5.12032,5.11665,5.12032,189000000.0
2008-02-11 03:15:00,5.12056,5.12591,5.11908,5.12292,205000000.0
2008-02-11 03:30:00,5.1232,5.12713,5.12308,5.12594,191000000.0
2008-02-11 03:45:00,5.12668,5.12668,5.12269,5.1227,195000000.0
2008-02-11 04:00:00,5.12354,5.1244,5.12191,5.1233,219000000.0
2008-02-11 04:15:00,5.12295,5.12477,5.12239,5.1245,214000000.0
2008-02-11 04:30:00,5.12313,5.12603,5.1216,5.12514,195000000.0
2008-02-11 04:45:00,5.12522,5.12603,5.12174,5.12299,194000000.0
2008-02-11 05:00:00,5.1243,5.12493,5.12237,5.12305,202000000.0
2008-02-11 05:15:00,5.12448,5.12448,5.12222,5.12232,179000000.0
2008-02-11 05:30:00,5.12389,5.12389,5.12059,5.12202,201000000.0
2008-02-11 05:45:00,5.12128,5.12401,5.12079,5.12283,210000000.0
2008-02-11 06:00:00,5.12406,5.12406,5.11779,5.1203,196000000.0
2008-02-11 06:15:00,5.11985,5.12158,5.11637,5.1169,212000000.0
2008-02-11 06:30:00,5.11758,5.12239,5.11719,5.1204,178000000.0
2008-02-11 06:45:00,5.11998,5.12293,5.11826,5.11981,200000000.0
2008-02-11 07:00:00,5.11977,5.12051,5.11364,5.11476,194000000.0
2008-02-11 07:15:00,5.11405,5.11653,5.1133,5.11473,218000000.0
2008-02-11 07:30:00,5.11469,5.11545,5.11195,5.11301,192000000.0
2008-02-11 07:45:00,5.11315,5.11471,5.11195,5.11273,198000000.0
2008-02-11 08:00:00,5.11318,5.11499,5.11128,5.1132,209000000.0
2008-02-11 08:15:00,5.11564,5.11838,5.1132,5.11811,199000000.0
2008-02-11 08:30:00,5.11797,5.11797,5.11248,5.11582,195000000.0
2008-02-11 08:45:00,5.11407,5.11865,5.11201,5.11231,214000000.0
2008-02-11 09:00:00,5.11251,5.11279,5.10888,5.11109,200000000.0
2008-02-11 09:15:00,5.11035,5.11639,5.11035,5.11566,208000000.0
2008-02-11 09:30:00,5.11644,5.11651,5.11271,5.11384,191000000.0
2008-02-11 09:45:00,5.1137,5.114,5.10707,5.1084,203000000.0
2008-02-11 10:00:00,5.10942,5.11221,5.10549,5.10676,212000000.0
2008-02-11 10:15:00,5.10695,5.11187,5.10562,5.10969,203000000.0
2008-02-11 10:30:00,5.10964,5.11408,5.10906,5.11315,188000000.0
2008-02-11 10:45:00,5.11173,5.11309,5.1083,5.10974,192000000.0
2008-02-11 11:00:00,5.10974,5.11152,5.10846,5.11082,177000000.0
2008-02-11 11:15:00,5.11016,5.11235,5.10986,5.11036,217000000.0
2008-02-11 11:30:00,5.11174,5.11595,5.10879,5.11454,182000000.0
2008-02-11 11:45:00,5.11501,5.11977,5.11401,5.1187,195000000.0
2008-02-11 12:00:00,5.12058,5.12173,5.11821,5.11891,230000000.0
2008-02-11 12:15:00,5.11878,5.11936,5.11582,5.11724,182000000.0
2008-02-11 12:30:00,5.11802,5.11802,5.11308,5.11573,198000000.0
2008-02-11 12:45:00,5.11548,5.11683,5.11344,5.11379,205000000.0
2008-02-11 13:00:00,5.11466,5.11684,5.11327,5.11625,187000000.0
2008-02-11 13:15:00,5.11564,5.11564,5.11108,5.11197,200000000.0
2008-02-11 13:30:00,5.11219,5.11533,5.11112,5.11454,193000000.0
2008-02-11 13:45:00,5.1141,5.11809,5.11338,5.11626,188000000.0
2008-02-11 14:00:00,5.11601,5.11712,5.11327,5.11405,181000000.0
2008-02-11 14:15:00,5.11361,5.11543,5.11259,5.11283,175000000.0
2008-02-11 14:30:00,5.11315,5.11682,5.11245,5.11679,203000000.0
2008-02-11 14:45:00,5.11666,5.11699,5.11326,5.11647,237000000.0
2008-02-11 15:00:00,5.11672,5.12086,5.11632,5.11982,193000000.0
2008-02-11 15:15:00,5.12015,5.12739,5.11912,5.12486,195000000.0
2008-02-11 15:30:00,5.12493,5.13024,5.12144,5.12826,183000000.0
2008-02-11 15:45:00,5.12828,5.13352,5.12611,5.13352,187000000.0
2008-02-11 16:00:00,5.13374,5.13374,5.12921,5.13269,182000000.0
2008-02-11 16:15:00,5.13235,5.13489,5.12996,5.13107,198000000.0
2008-02-11 16:30:00,5.13093,5.13255,5.12863,5.13155,203000000.0
2008-02-11 16:45:00,5.13198,5.13421,5.13063,5.1327,199000000.0
2008-02-11 17:00:00,5.13212,5.13655,5.13127,5.1337,176000000.0
2008-02-11 17:15:00,5.13331,5.13627,5.13152,5.13477,191000000.0
2008-02-11 17:30:00,5.1342,5.13635,5.1331,5.1349,194000000.0
2008-02-11 17:45:00,5.13498,5.13937,5.13211,5.13584,195000000.0
2008-02-11 18:00:00,5.13454,5.13659,5.13271,5.13557,218000000.0
2008-02-11 18:15:00,5.1366,5.13958,5.13009,5.13092,228000000.0
2008-02-11 18:30:00,5.13179,5.13531,5.13002,5.13229,214000000.0
2008-02-11 18:45:00,5.13195,5.13332,5.13039,5.1317,195000000.0
2008-02-11 19:00:00,5.13178,5.13326,5.12777,5.1309,227000000.0
2008-02-11 19:15:00,5.13236,5.13556,5.13068,5.13373,176000000.0
2008-02-11 19:30:00,5.1336,5.13488,5.13004,5.13202,179000000.0
2008-02-11 19:45:00,5.13232,5.13551,5.13082,5.13341,196000000.0
2008-02-11 20:00:00,5.13244,5.13457,5.13096,5.13194,188000000.0
2008-02-11 20:15:00,5.1316,5.13344,5.13072,5.13133,179000000.0
2008-02-11 20:30:00,5.13227,5.13308,5.12987,5.13165,234000000.0
2008-02-11 20:45:00,5.13163,5.13276,5.12671,5.12735,199000000.0
2008-02-11 21:00:00,5.12659,5.13025,5.12659,5.12885,189000000.0
2008-02-11 21:15:00,5.12933,5.13232,5.12651,5.12988,201000000.0
2008-02-11 21:30:00,5.13018,5.13099,5.12692,5.12879,208000000.0
2008-02-11 21:45:00,5.12855,5.13009,5.12658,5.12836,231000000.0
2008-02-11 22:00:00,5.12838,5.12926,5.12633,5.12816,209000000.0
2008-02-11 22:15:00,5.12744,5.12863,5.12366,5.12594,215000000.0
2008-02-11 22:30:00,5.12641,5.12772,5.12453,5.12578,212000000.0
2008-02-11 22:45:00,5.12657,5.12752,5.12501,5.12629,193000000.0
2008-02-11 23:00:00,5.1268,5.1268,5.12349,5.12454,199000000.0
2008-02-11 23:15:00,5.12587,5.12629,5.1239,5.12461,184000000.0
2008-02-11 23:30:00,5.12543,5.12656,5.12308,5.12506,172000000.0
2008-02-11 23:45:00,5.12632,5.12862,5.12489,5.12733,213000000.0
2008-02-12 00:00:00,5.12685,5.12846,5.12564,5.12564,190000000.0
2008-02-12 00:15:00,5.12761,5.12833,5.12585,5.12746,210000000.0
2008-02-12 00:30:00,5.12719,5.12859,5.12371,5.12408,183000000.0
2008-02-12 00:45:00,5.12599,5.12804,5.12416,5.12777,215000000.0
2008-02-12 01:00:00,5.12839,5.12931,5.12615,5.12635,200000000.0
2008-02-12 01:15:00,5.12714,5.12888,5.12624,5.1282,204000000.0
2008-02-12 01:30:00,5.12795,5.12989,5.12706,5.12875,203000000.0
2008-02-12 01:45:00,5.12815,5.13573,5.12815,5.13265,216000000.0
2008-02-12 02:00:00,5.1339,5.13439,5.13185,5.13307,196000000.0
2008-02-12 02:15:00,5.13211,5.134,5.13014,5.13296,211000000.0
2008-02-12 02:30:00,5.13343,5.13343,5.12997,5.13093,192000000.0
2008-02-12 02:45:00,5.13112,5.13408,5.12995,5.13185,188000000.0
2008-02-12 03:00:00,5.13168,5.13371,5.13055,5.13174,189000000.0
2008-02-12 03:15:00,5.13214,5.13408,5.13097,5.13248,205000000.0
2008-02-12 03:30:00,5.13215,5.13396,5.12766,5.12846,191000000.0
2008-02-12 03:45:00,5.12942,5.13192,5.1282,5.13062,195000000.0
2008-02-12 04:00:00,5.13047,5.13136,5.12594,5.1271,219000000.0
2008-02-12 04:15:00,5.1285,5.1285,5.12559,5.12658,214000000.0
2008-02-12 04:30:00,5.12654,5.12897,5.12534,5.12796,195000000.0
2008-02-12 04:45:00,5.12796,5.12839,5.12609,5.12807,194000000.0
2008-02-12 05:00:00,5.12777,5.12953,5.12728,5.12852,202000000.0
2008-02-12 05:15:00,5.12763,5.12979,5.12673,5.12893,179000000.0
2008-02-12 05:30:00,5.12898,5.13105,5.12811,5.12904,201000000.0
2008-02-12 05:45:00,5.12865,5.13097,5.12833,5.13017,210000000.0
2008-02-12 06:00:00,5.12943,5.13045,5.12769,5.12858,196000000.0
2008-02-12 06:15:00,5.12857,5.12984,5.1276,5.12805,212000000.0
2008-02-12 06:30:00,5.12915,5.13,5.12772,5.1291,178000000.0
2008-02-12 06:45:00,5.12841,5.12995,5.12759,5.12819,200000000.0
2008-02-12 07:00:00,5.1291,5.13193,5.12807,5.12832,194000000.0
2008-02-12 07:15:00,5.12906,5.13006,5.12654,5.12794,218000000.0
2008-02-12 07:30:00,5.12867,5.12964,5.12674,5.12764,192000000.0
2008-02-12 07:45:00,5.12675,5.1282,5.12439,5.12675,198000000.0
2008-02-12 08:00:00,5.12612,5.12722,5.12229,5.12387,209000000.0
2008-02-12 08:15:00,5.12437,5.12437,5.12086,5.12221,199000000.0
2008-02-12 08:30:00,5.12236,5.13158,5.11864,5.12042,195000000.0
2008-02-12 08:45:00,5.12043,5.12192,5.11646,5.1181,214000000.0
2008-02-12 09:00:00,5.11628,5.12425,5.11608,5.12341,200000000.0
2008-02-12 09:15:00,5.12343,5.12484,5.12101,5.124,208000000.0
2008-02-12 09:30:00,5.12385,5.12511,5.12076,5.12274,191000000.0
2008-02-12 09:45:00,5.12307,5.1235,5.11776,5.11958,203000000.0
2008-02-12 10:00:00,5.1199,5.12289,5.11914,5.12289,212000000.0
2008-02-12 10:15:00,5.12177,5.12653,5.12089,5.12496,203000000.0
2008-02-12 10:30:00,5.12457,5.12913,5.12429,5.12858,188000000.0
2008-02-12 10:45:00,5.12915,5.13388,5.1273,5.13347,192000000.0
2008-02-12 11:00:00,5.13381,5.13531,5.13,5.13086,177000000.0
2008-02-12 11:15:00,5.13203,5.13244,5.12968,5.13215,217000000.0
2008-02-12 11:30:00,5.13136,5.13252,5.12797,5.13114,182000000.0
2008-02-12 11:45:00,5.1318,5.13227,5.12915,5.13164,195000000.0
2008-02-12 12:00:00,5.13121,5.13124,5.12444,5.13009,230000000.0
2008-02-12 12:15:00,5.13039,5.13104,5.12587,5.12848,182000000.0
2008-02-12 12:30:00,5.12891,5.12996,5.12755,5.12879,198000000.0
2008-02-12 12:45:00,5.12862,5.13025,5.12484,5.12607,205000000.0
2008-02-12 13:00:00,5.12618,5.12726,5.12443,5.12546,187000000.0
2008-02-12 13:15:00,5.12572,5.12887,5.12376,5.12463,200000000.0
2008-02-12 13:30:00,5.12381,5.12908,5.12381,5.12783,193000000.0
2008-02-12 13:45:00,5.12827,5.12855,5.12381,5.12381,188000000.0
2008-02-12 14:00:00,5.12544,5.12544,5.11927,5.12168,181000000.0
2008-02-12 14:15:00,5.12129,5.12459,5.12121,5.12311,175000000.0
2008-02-12 14:30:00,5.123,5.1234,5.11499,5.11993,203000000.0
2008-02-12 14:45:00,5.11923,5.12494,5.11798,5.12207,237000000.0
2008-02-12 15:00:00,5.12177,5.12265,5.11342,5.12172,193000000.0
2008-02-12 15:15:00,5.11914,5.12389,5.1174,5.12234,195000000.0
2008-02-12 15:30:00,5.12059,5.1242,5.11723,5.12043,183000000.0
2008-02-12 15:45:00,5.11954,5.1217,5.11721,5.12012,187000000.0
2008-02-12 16:00:00,5.11761,5.11976,5.10422,5.10912,182000000.0
2008-02-12 16:15:00,5.11118,5.11869,5.10045,5.10077,198000000.0
2008-02-12 16:30:00,5.1004,5.10402,5.09608,5.1023,203000000.0
2008-02-12 16:45:00,5.10243,5.11342,5.09912,5.10718,199000000.0
2008-02-12 17:00:00,5.10487,5.10796,5.10124,5.10719,176000000.0
2008-02-12 17:15:00,5.10256,5.10529,5.09868,5.104,191000000.0
2008-02-12 17:30:00,5.10393,5.10471,5.10138,5.10257,194000000.0
2008-02-12 17:45:00,5.10239,5.1051,5.10053,5.10298,195000000.0
2008-02-12 18:00:00,5.10155,5.10458,5.09951,5.10112,218000000.0
2008-02-12 18:15:00,5.10203,5.10386,5.09455,5.09841,228000000.0
2008-02-12 18:30:00,5.10001,5.10423,5.0973,5.09797,214000000.0
2008-02-12 18:45:00,5.10126,5.10462,5.09786,5.10208,195000000.0
2008-02-12 19:00:00,5.10292,5.10386,5.09628,5.09838,227000000.0
2008-02-12 19:15:00,5.09967,5.10624,5.0979,5.10196,176000000.0
2008-02-12 19:30:00,5.10504,5.10603,5.10085,5.10187,179000000.0
2008-02-12 19:45:00,5.10176,5.10494,5.10104,5.10439,196000000.0
2008-02-12 20:00:00,5.10572,5.1061,5.1022,5.1022,188000000.0
2008-02-12 20:15:00,5.10418,5.10508,5.1016,5.10283,179000000.0
2008-02-12 20:30:00,5.10337,5.10357,5.10024,5.10193,234000000.0
2008-02-12 20:45:00,5.10134,5.10385,5.10107,5.10206,199000000.0
2008-02-12 21:00:00,5.10323,5.10356,5.10054,5.10214,189000000.0
2008-02-12 21:15:00,5.10289,5.10453,5.10119,5.10186,201000000.0
2008-02-12 21:30:00,5.10243,5.10401,5.10058,5.10086,208000000.0
2008-02-12 21:45:00,5.10211,5.10263,5.09781,5.10113,231000000.0
2008-02-12 22:00:00,5.10231,5.1051,5.10047,5.10348,209000000.0
2008-02-12 22:15:00,5.10324,5.10514,5.10041,5.10223,215000000.0
2008-02-12 22:30:00,5.10275,5.10914,5.10162,5.10709,212000000.0
2008-02-12 22:45:00,5.10599,5.10835,5.10428,5.1044,193000000.0
2008-02-12 23:00:00,5.104,5.10566,5.10262,5.10546,199000000.0
2008-02-12 23:15:00,5.10414,5.10613,5.10355,5.10522,184000000.0
2008-02-12 23:30:00,5.10554,5.1077,5.10432,5.10576,172000000.0
2008-02-12 23:45:00,5.10623,5.1077,5.10443,5.10571,213000000.0
2008-02-13 00:00:00,5.10499,5.10591,5.10099,5.10307,190000000.0
2008-02-13 00:15:00,5.10307,5.10464,5.10072,5.1031,210000000.0
2008-02-13 00:30:00,5.10392,5.10634,5.10331,5.10541,183000000.0
2008-02-13 00:45:00,5.10525,5.10815,5.10363,5.10803,215000000.0
2008-02-13 01:00:00,5.10749,5.10779,5.1031,5.10428,200000000.0
2008-02-13 01:15:00,5.10528,5.10563,5.10292,5.10487,204000000.0
2008-02-13 01:30:00,5.10413,5.10616,5.10303,5.10538,203000000.0
2008-02-13 01:45:00,5.10415,5.10674,5.10369,5.10537,216000000.0
2008-02-13 02:00:00,5.10629,5.10827,5.10521,5.10668,196000000.0
2008-02-13 02:15:00,5.10733,5.10779,5.10461,5.10661,211000000.0
2008-02-13 02:30:00,5.10688,5.10755,5.1048,5.1048,192000000.0
2008-02-13 02:45:00,5.10618,5.10886,5.10471,5.10794,188000000.0
2008-02-13 03:00:00,5.10794,5.11275,5.10782,5.10973,189000000.0
2008-02-13 03:15:00,5.11041,5.11167,5.10925,5.11018,205000000.0
2008-02-13 03:30:00,5.1095,5.11139,5.10916,5.10939,191000000.0
2008-02-13 03:45:00,5.11023,5.11123,5.10828,5.10904,195000000.0
2008-02-13 04:00:00,5.11008,5.11075,5.10857,5.10909,219000000.0
2008-02-13 04:15:00,5.11062,5.11062,5.10641,5.10695,214000000.0
2008-02-13 04:30:00,5.10704,5.10834,5.10358,5.10431,195000000.0
2008-02-13 04:45:00,5.10518,5.10721,5.10391,5.10573,194000000.0
2008-02-13 05:00:00,5.10631,5.10714,5.10371,5.10437,202000000.0
2008-02-13 05:15:00,5.10451,5.10679,5.10427,5.10462,179000000.0
2008-02-13 05:30:00,5.10427,5.10691,5.10422,5.10564,201000000.0
2008-02-13 05:45:00,5.10491,5.1078,5.10491,5.10605,210000000.0
2008-02-13 06:00:00,5.10699,5.10803,5.10589,5.10622,196000000.0
2008-02-13 06:15:00,5.10612,5.10786,5.10508,5.10632,212000000.0
2008-02-13 06:30:00,5.10492,5.10804,5.10477,5.10764,178000000.0
2008-02-13 06:45:00,5.10613,5.1084,5.10563,5.10827,200000000.0
2008-02-13 07:00:00,5.10688,5.11181,5.10688,5.10939,194000000.0
2008-02-13 07:15:00,5.10819,5.11158,5.10819,5.11092,218000000.0
2008-02-13 07:30:00,5.11118,5.11162,5.10819,5.10865,192000000.0
2008-02-13 07:45:00,5.10842,5.10992,5.10657,5.10813,198000000.0
2008-02-13 08:00:00,5.10693,5.11006,5.10693,5.10855,209000000.0
2008-02-13 08:15:00,5.1096,5.11153,5.10348,5.10893,199000000.0
2008-02-13 08:30:00,5.11031,5.11293,5.10642,5.11164,195000000.0
2008-02-13 08:45:00,5.1115,5.11386,5.10949,5.10965,214000000.0
2008-02-13 09:00:00,5.1101,5.11377,5.1101,5.11184,200000000.0
2008-02-13 09:15:00,5.11269,5.11296,5.10987,5.11152,208000000.0
2008-02-13 09:30:00,5.1119,5.11872,5.11184,5.11549,191000000.0
2008-02-13 09:45:00,5.11662,5.12041,5.11539,5.12022,203000000.0
2008-02-13 10:00:00,5.12026,5.12186,5.11675,5.11773,212000000.0
2008-02-13 10:15:00,5.11897,5.12051,5.11659,5.11979,203000000.0
2008-02-13 10:30:00,5.12052,5.12149,5.11505,5.11754,188000000.0
2008-02-13 10:45:00,5.11687,5.12007,5.11432,5.11513,192000000.0
2008-02-13 11:00:00,5.11527,5.11555,5.11145,5.11458,177000000.0
2008-02-13 11:15:00,5.11601,5.11602,5.1119,5.114,217000000.0
2008-02-13 11:30:00,5.11429,5.11551,5.11022,5.11093,182000000.0
2008-02-13 11:45:00,5.11119,5.1129,5.10857,5.11097,195000000.0
2008-02-13 12:00:00,5.11076,5.11593,5.10632,5.10818,230000000.0
2008-02-13 12:15:00,5.10887,5.11028,5.10277,5.10567,182000000.0
2008-02-13 12:30:00,5.10694,5.10906,5.10488,5.10783,198000000.0
2008-02-13 12:45:00,5.10858,5.10885,5.09945,5.10225,205000000.0
2008-02-13 13:00:00,5.10252,5.10567,5.10048,5.10378,187000000.0
2008-02-13 13:15:00,5.10348,5.10502,5.10171,5.10258,200000000.0
2008-02-13 13:30:00,5.10377,5.10616,5.10246,5.10451,193000000.0
2008-02-13 13:45:00,5.10517,5.10686,5.1012,5.10407,188000000.0
2008-02-13 14:00:00,5.10404,5.10555,5.10274,5.10449,181000000.0
2008-02-13 14:15:00,5.10495,5.10585,5.10309,5.10431,175000000.0
2008-02-13 14:30:00,5.10454,5.11023,5.10454,5.10766,203000000.0
2008-02-13 14:45:00,5.10797,5.10797,5.10425,5.10543,237000000.0
2008-02-13 15:00:00,5.10478,5.10705,5.10447,5.10529,193000000.0
2008-02-13 15:15:00,5.10601,5.10692,5.10408,5.10507,195000000.0
2008-02-13 15:30:00,5.10513,5.11149,5.10508,5.10694,183000000.0
2008-02-13 15:45:00,5.10795,5.11046,5.10576,5.10706,187000000.0
2008-02-13 16:00:00,5.10803,5.11577,5.10714,5.11487,182000000.0
2008-02-13 16:15:00,5.10885,5.12014,5.10847,5.11843,198000000.0
2008-02-13 16:30:00,5.1188,5.11986,5.11193,5.1172,203000000.0
2008-02-13 16:45:00,5.11926,5.12189,5.11546,5.12037,199000000.0
2008-02-13 17:00:00,5.12044,5.12054,5.11301,5.11492,176000000.0
2008-02-13 17:15:00,5.11676,5.12124,5.11512,5.11722,191000000.0
2008-02-13 17:30:00,5.11757,5.12238,5.11437,5.11736,194000000.0
2008-02-13 17:45:00,5.11666,5.12086,5.11114,5.11261,195000000.0
2008-02-13 18:00:00,5.11994,5.12068,5.10883,5.11191,218000000.0
2008-02-13 18:15:00,5.10936,5.11587,5.10914,5.11054,228000000.0
2008-02-13 18:30:00,5.11057,5.11397,5.10823,5.11064,214000000.0
2008-02-13 18:45:00,5.10955,5.11212,5.10896,5.1098,195000000.0
2008-02-13 19:00:00,5.10942,5.11226,5.10835,5.1103,227000000.0
2008-02-13 19:15:00,5.11179,5.11188,5.10789,5.10897,176000000.0
2008-02-13 19:30:00,5.11006,5.11055,5.10646,5.1076,179000000.0
2008-02-13 19:45:00,5.10814,5.10923,5.10622,5.10923,196000000.0
2008-02-13 20:00:00,5.10928,5.10929,5.10472,5.1057,188000000.0
2008-02-13 20:15:00,5.10607,5.10665,5.10383,5.10493,179000000.0
2008-02-13 20:30:00,5.10584,5.10595,5.10331,5.10512,234000000.0
2008-02-13 20:45:00,5.10579,5.10579,5.10294,5.10473,199000000.0
2008-02-13 21:00:00,5.10512,5.10597,5.10311,5.10497,189000000.0
2008-02-13 21:15:00,5.10615,5.10695,5.1041,5.10533,201000000.0
2008-02-13 21:30:00,5.10477,5.10763,5.10432,5.10646,208000000.0
2008-02-13 21:45:00,5.10591,5.10994,5.10562,5.10783,231000000.0
2008-02-13 22:00:00,5.10669,5.10909,5.10652,5.10764,209000000.0
2008-02-13 22:15:00,5.10907,5.10949,5.1056,5.1065,215000000.0
2008-02-13 22:30:00,5.10646,5.10908,5.10488,5.10908,212000000.0
2008-02-13 22:45:00,5.10844,5.11039,5.10699,5.10984,193000000.0
2008-02-13 23:00:00,5.10944,5.11119,5.10863,5.10901,199000000.0
2008-02-13 23:15:00,5.10865,5.11115,5.10845,5.10969,184000000.0
2008-02-13 23:30:00,5.10928,5.11076,5.10817,5.11009,172000000.0
2008-02-13 23:45:00,5.11029,5.11098,5.10713,5.10948,213000000.0
2008-02-14 00:00:00,5.10867,5.10903,5.1061,5.10729,190000000.0
2008-02-14 00:15:00,5.1085,5.10991,5.10595,5.10907,210000000.0
2008-02-14 00:30:00,5.11006,5.11092,5.10803,5.10882,183000000.0
2008-02-14 00:45:00,5.1092,5.1105,5.10785,5.10943,215000000.0
2008-02-14 01:00:00,5.1091,5.11095,5.10796,5.10996,200000000.0
2008-02-14 01:15:00,5.10993,5.11149,5.10813,5.10974,204000000.0
2008-02-14 01:30:00,5.10817,5.11098,5.10692,5.11096,203000000.0
2008-02-14 01:45:00,5.11039,5.11773,5.10918,5.11528,216000000.0
2008-02-14 02:00:00,5.11652,5.11652,5.11312,5.1146,196000000.0
2008-02-14 02:15:00,5.1144,5.11793,5.11305,5.11704,211000000.0
2008-02-14 02:30:00,5.11659,5.11748,5.11268,5.11322,192000000.0
2008-02-14 02:45:00,5.11261,5.1143,5.11102,5.11211,188000000.0
2008-02-14 03:00:00,5.11162,5.11329,5.1105,5.11131,189000000.0
2008-02-14 03:15:00,5.111,5.11278,5.11038,5.11097,205000000.0
2008-02-14 03:30:00,5.11141,5.11256,5.10948,5.11095,191000000.0
2008-02-14 03:45:00,5.11264,5.11264,5.10943,5.11125,195000000.0
2008-02-14 04:00:00,5.1111,5.1127,5.10993,5.11078,219000000.0
2008-02-14 04:15:00,5.10982,5.11161,5.10855,5.1099,214000000.0
2008-02-14 04:30:00,5.10956,5.1116,5.10863,5.11048,195000000.0
2008-02-14 04:45:00,5.10949,5.11145,5.10868,5.11044,194000000.0
2008-02-14 05:00:00,5.11106,5.11165,5.10933,5.11036,202000000.0
2008-02-14 05:15:00,5.11089,5.1115,5.10885,5.10936,179000000.0
2008-02-14 05:30:00,5.11116,5.11167,5.10924,5.10989,201000000.0
2008-02-14 05:45:00,5.11005,5.11257,5.10911,5.11139,210000000.0
2008-02-14 06:00:00,5.11127,5.11246,5.11031,5.11065,196000000.0
2008-02-14 06:15:00,5.11035,5.11273,5.11035,5.11256,212000000.0
2008-02-14 06:30:00,5.11231,5.11266,5.10914,5.10998,178000000.0
2008-02-14 06:45:00,5.11031,5.11168,5.10976,5.11089,200000000.0
2008-02-14 07:00:00,5.10997,5.11163,5.10942,5.10963,194000000.0
2008-02-14 07:15:00,5.1112,5.11172,5.10911,5.10971,218000000.0
2008-02-14 07:30:00,5.11148,5.11148,5.10864,5.11117,192000000.0
2008-02-14 07:45:00,5.10987,5.11241,5.10957,5.11049,198000000.0
2008-02-14 08:00:00,5.11199,5.11393,5.11,5.11093,209000000.0
2008-02-14 08:15:00,5.1112,5.11163,5.10752,5.10752,199000000.0
2008-02-14 08:30:00,5.10914,5.11485,5.10754,5.10893,195000000.0
2008-02-14 08:45:00,5.11001,5.11075,5.10797,5.10886,214000000.0
2008-02-14 09:00:00,5.10982,5.11096,5.10294,5.10302,200000000.0
2008-02-14 09:15:00,5.10419,5.10572,5.10284,5.10538,208000000.0
2008-02-14 09:30:00,5.10402,5.10836,5.1033,5.10822,191000000.0
2008-02-14 09:45:00,5.10635,5.10754,5.09542,5.09663,203000000.0
2008-02-14 10:00:00,5.09488,5.09617,5.08922,5.09202,212000000.0
2008-02-14 10:15:00,5.09073,5.09453,5.09073,5.09306,203000000.0
2008-02-14 10:30:00,5.09236,5.09445,5.09179,5.09207,188000000.0
2008-02-14 10:45:00,5.09205,5.09333,5.08694,5.08905,192000000.0
2008-02-14 11:00:00,5.0882,5.0921,5.08751,5.09,177000000.0
2008-02-14 11:15:00,5.0911,5.09409,5.09036,5.09203,217000000.0
2008-02-14 11:30:00,5.0925,5.09348,5.09062,5.0917,182000000.0
2008-02-14 11:45:00,5.09306,5.0952,5.09161,5.09464,195000000.0
2008-02-14 12:00:00,5.09386,5.09832,5.09182,5.09569,230000000.0
2008-02-14 12:15:00,5.09454,5.09724,5.09119,5.09181,182000000.0
2008-02-14 12:30:00,5.09199,5.09449,5.09108,5.09324,198000000.0
2008-02-14 12:45:00,5.09304,5.09421,5.08837,5.09309,205000000.0
2008-02-14 13:00:00,5.09223,5.09479,5.09141,5.09248,187000000.0
2008-02-14 13:15:00,5.09228,5.09323,5.09022,5.09181,200000000.0
2008-02-14 13:30:00,5.09288,5.09318,5.09024,5.09203,193000000.0
2008-02-14 13:45:00,5.09216,5.0955,5.09056,5.09429,188000000.0
2008-02-14 14:00:00,5.09633,5.09794,5.09422,5.09555,181000000.0
2008-02-14 14:15:00,5.09398,5.09538,5.09155,5.09449,175000000.0
2008-02-14 14:30:00,5.09476,5.09525,5.09184,5.09338,203000000.0
2008-02-14 14:45:00,5.09317,5.09504,5.09093,5.09234,237000000.0
2008-02-14 15:00:00,5.09271,5.09329,5.08679,5.09086,193000000.0
2008-02-14 15:15:00,5.0906,5.09099,5.08581,5.08934,195000000.0
2008-02-14 15:30:00,5.08859,5.09601,5.08859,5.09519,183000000.0
2008-02-14 15:45:00,5.0931,5.09972,5.0926,5.09972,187000000.0
2008-02-14 16:00:00,5.09892,5.10602,5.09625,5.10501,182000000.0
2008-02-14 16:15:00,5.10802,5.10802,5.10018,5.10339,198000000.0
2008-02-14 16:30:00,5.10383,5.10743,5.10265,5.10376,203000000.0
2008-02-14 16:45:00,5.10437,5.10545,5.10125,5.10259,199000000.0
2008-02-14 17:00:00,5.10239,5.10433,5.09819,5.10049,176000000.0
2008-02-14 17:15:00,5.10052,5.10447,5.09407,5.09487,191000000.0
2008-02-14 17:30:00,5.09462,5.10235,5.09194,5.09671,194000000.0
2008-02-14 17:45:00,5.09702,5.09947,5.09198,5.09222,195000000.0
2008-02-14 18:00:00,5.09646,5.09646,5.08619,5.08963,218000000.0
2008-02-14 18:15:00,5.09116,5.09613,5.08878,5.09195,228000000.0
2008-02-14 18:30:00,5.09165,5.09424,5.08477,5.08752,214000000.0
2008-02-14 18:45:00,5.08837,5.09207,5.08453,5.08841,195000000.0
2008-02-14 19:00:00,5.08745,5.09128,5.0848,5.08661,227000000.0
2008-02-14 19:15:00,5.08662,5.09,5.0849,5.08944,176000000.0
2008-02-14 19:30:00,5.08962,5.09085,5.08609,5.08883,179000000.0
2008-02-14 19:45:00,5.08944,5.091,5.0865,5.08995,196000000.0
2008-02-14 20:00:00,5.08957,5.09,5.08594,5.08737,188000000.0
2008-02-14 20:15:00,5.08934,5.08942,5.08661,5.08812,179000000.0
2008-02-14 20:30:00,5.0887,5.0887,5.08625,5.08664,234000000.0
2008-02-14 20:45:00,5.08832,5.08872,5.08548,5.08599,199000000.0
2008-02-14 21:00:00,5.08574,5.08795,5.08423,5.08627,189000000.0
2008-02-14 21:15:00,5.08763,5.08836,5.08366,5.08512,201000000.0
2008-02-14 21:30:00,5.08454,5.08777,5.08442,5.08607,208000000.0
2008-02-14 21:45:00,5.08653,5.08915,5.08545,5.08779,231000000.0
2008-02-14 22:00:00,5.08824,5.08864,5.08624,5.08696,209000000.0
2008-02-14 22:15:00,5.08821,5.08821,5.08473,5.08639,215000000.0
2008-02-14 22:30:00,5.08564,5.08784,5.08536,5.08571,212000000.0
2008-02-14 22:45:00,5.08706,5.08775,5.08525,5.08696,193000000.0
2008-02-14 23:00:00,5.08671,5.08836,5.08556,5.08647,199000000.0
2008-02-14 23:15:00,5.0861,5.08732,5.08463,5.08576,184000000.0
2008-02-14 23:30:00,5.08643,5.08697,5.08467,5.0868,172000000.0
2008-02-14 23:45:00,5.08655,5.08742,5.08361,5.08442,213000000.0
2008-02-15 00:00:00,5.08415,5.08586,5.08353,5.08512,190000000.0
2008-02-15 00:15:00,5.08568,5.08573,5.08315,5.08383,210000000.0
2008-02-15 00:30:00,5.08442,5.08714,5.08344,5.08589,183000000.0
2008-02-15 00:45:00,5.08525,5.08716,5.08489,5.0857,215000000.0
2008-02-15 01:00:00,5.08419,5.08645,5.08314,5.08566,200000000.0
2008-02-15 01:15:00,5.08563,5.08878,5.08537,5.08716,204000000.0
2008-02-15 01:30:00,5.08733,5.08884,5.08601,5.08657,203000000.0
2008-02-15 01:45:00,5.08677,5.08801,5.08372,5.08472,216000000.0
2008-02-15 02:00:00,5.08546,5.08625,5.08309,5.08487,196000000.0
2008-02-15 02:15:00,5.08452,5.08675,5.08383,5.08526,211000000.0
2008-02-15 02:30:00,5.08581,5.08723,5.08411,5.08603,192000000.0
2008-02-15 02:45:00,5.08685,5.08828,5.08488,5.08644,188000000.0
2008-02-15 03:00:00,5.08863,5.08914,5.08606,5.08818,189000000.0
2008-02-15 03:15:00,5.08821,5.08908,5.0864,5.08727,205000000.0
2008-02-15 03:30:00,5.08804,5.08839,5.08594,5.08679,191000000.0
2008-02-15 03:45:00,5.08709,5.08876,5.08616,5.08799,195000000.0
2008-02-15 04:00:00,5.08769,5.08873,5.08655,5.08696,219000000.0
2008-02-15 04:15:00,5.08815,5.0894,5.0864,5.08895,214000000.0
2008-02-15 04:30:00,5.08841,5.08891,5.08627,5.08848,195000000.0
2008-02-15 04:45:00,5.08852,5.08933,5.08634,5.08712,194000000.0
2008-02-15 05:00:00,5.08681,5.08909,5.08662,5.08758,202000000.0
2008-02-15 05:15:00,5.08768,5.08895,5.08645,5.08648,179000000.0
2008-02-15 05:30:00,5.08786,5.08802,5.08555,5.08658,201000000.0
2008-02-15 05:45:00,5.08644,5.08815,5.08573,5.08625,210000000.0
2008-02-15 06:00:00,5.08639,5.08785,5.08577,5.0864,196000000.0
2008-02-15 06:15:00,5.08746,5.08863,5.0859,5.08827,212000000.0
2008-02-15 06:30:00,5.08779,5.08847,5.08565,5.08595,178000000.0
2008-02-15 06:45:00,5.08598,5.08812,5.08526,5.0859,200000000.0
2008-02-15 07:00:00,5.08556,5.08663,5.08435,5.08495,194000000.0
2008-02-15 07:15:00,5.08534,5.0866,5.08355,5.08502,218000000.0
2008-02-15 07:30:00,5.08443,5.08608,5.08281,5.08381,192000000.0
2008-02-15 07:45:00,5.08413,5.08555,5.08293,5.08547,198000000.0
2008-02-15 08:00:00,5.08499,5.08659,5.08304,5.08462,209000000.0
2008-02-15 08:15:00,5.08437,5.08539,5.08155,5.08304,199000000.0
2008-02-15 08:30:00,5.08334,5.08352,5.07655,5.0803,195000000.0
2008-02-15 08:45:00,5.07959,5.08085,5.07697,5.07892,214000000.0
2008-02-15 09:00:00,5.07946,5.0825,5.07825,5.07974,200000000.0
2008-02-15 09:15:00,5.07978,5.08301,5.07886,5.08163,208000000.0
2008-02-15 09:30:00,5.08003,5.08287,5.07696,5.07879,191000000.0
2008-02-15 09:45:00,5.07887,5.0831,5.07739,5.0831,203000000.0
2008-02-15 10:00:00,5.08458,5.08466,5.07919,5.08118,212000000.0
2008-02-15 10:15:00,5.08107,5.08241,5.07967,5.08117,203000000.0
2008-02-15 10:30:00,5.08117,5.08317,5.07862,5.08115,188000000.0
2008-02-15 10:45:00,5.08244,5.08427,5.08114,5.08293,192000000.0
2008-02-15 11:00:00,5.08177,5.0839,5.07879,5.07965,177000000.0
2008-02-15 11:15:00,5.08004,5.08115,5.07807,5.07998,217000000.0
2008-02-15 11:30:00,5.0807,5.08141,5.07768,5.07901,182000000.0
2008-02-15 11:45:00,5.07951,5.07951,5.0689,5.07147,195000000.0
2008-02-15 12:00:00,5.07303,5.07718,5.07147,5.07419,230000000.0
2008-02-15 12:15:00,5.07487,5.0761,5.06895,5.07325,182000000.0
2008-02-15 12:30:00,5.07204,5.07355,5.06775,5.07158,198000000.0
2008-02-15 12:45:00,5.07127,5.07338,5.06914,5.07265,205000000.0
2008-02-15 13:00:00,5.07341,5.07508,5.06907,5.06987,187000000.0
2008-02-15 13:15:00,5.06806,5.07025,5.06538,5.06538,200000000.0
2008-02-15 13:30:00,5.06732,5.07377,5.06504,5.07303,193000000.0
2008-02-15 13:45:00,5.07161,5.07402,5.07049,5.07394,188000000.0
2008-02-15 14:00:00,5.07244,5.07326,5.06807,5.06944,181000000.0
2008-02-15 14:15:00,5.06917,5.07502,5.06792,5.0737,175000000.0
2008-02-15 14:30:00,5.07598,5.07655,5.07221,5.07635,203000000.0
2008-02-15 14:45:00,5.07553,5.07951,5.07395,5.07857,237000000.0
2008-02-15 15:00:00,5.07928,5.08004,5.07367,5.07509,193000000.0
2008-02-15 15:15:00,5.07541,5.07541,5.07051,5.07315,195000000.0
2008-02-15 15:30:00,5.07236,5.07391,5.06717,5.06935,183000000.0
2008-02-15 15:45:00,5.07089,5.07463,5.06892,5.07426,187000000.0
2008-02-15 16:00:00,5.07432,5.07432,5.06977,5.07139,182000000.0
2008-02-15 16:15:00,5.07222,5.07319,5.06922,5.07082,198000000.0
2008-02-15 16:30:00,5.07117,5.07541,5.06965,5.07458,203000000.0
2008-02-15 16:45:00,5.07081,5.07478,5.07008,5.07206,199000000.0
2008-02-15 17:00:00,5.07016,5.07355,5.06326,5.06455,176000000.0
2008-02-15 17:15:00,5.06525,5.07069,5.06387,5.06428,191000000.0
2008-02-15 17:30:00,5.06409,5.07132,5.06377,5.06786,194000000.0
2008-02-15 17:45:00,5.06612,5.07127,5.06612,5.07001,195000000.0
2008-02-15 18:00:00,5.06868,5.07057,5.0663,5.07001,218000000.0
2008-02-15 18:15:00,5.06987,5.07259,5.06774,5.0717,228000000.0
2008-02-15 18:30:00,5.07239,5.07435,5.069,5.07366,214000000.0
2008-02-15 18:45:00,5.07133,5.0766,5.06856,5.0713,195000000.0
2008-02-15 19:00:00,5.07322,5.0773,5.07165,5.07433,227000000.0
2008-02-15 19:15:00,5.07366,5.07535,5.07176,5.07204,176000000.0
2008-02-15 19:30:00,5.07336,5.07527,5.07106,5.07415,179000000.0
2008-02-15 19:45:00,5.07468,5.07765,5.07357,5.0769,196000000.0
2008-02-15 20:00:00,5.07535,5.07843,5.07449,5.07649,188000000.0
2008-02-15 20:15:00,5.07767,5.08035,5.07626,5.07626,179000000.0
2008-02-15 20:30:00,5.07643,5.07905,5.07567,5.07831,234000000.0
2008-02-15 20:45:00,5.07896,5.08029,5.0753,5.07595,199000000.0
2008-02-15 21:00:00,5.07601,5.07705,5.07144,5.07212,189000000.0
2008-02-15 21:15:00,5.07152,5.07349,5.07013,5.07279,201000000.0
2008-02-15 21:30:00,5.07239,5.07374,5.07052,5.073,208000000.0
2008-02-15 21:45:00,5.07276,5.0735,5.07071,5.07332,231000000.0
2008-02-15 22:00:00,5.07403,5.07404,5.06961,5.07012,209000000.0
2008-02-15 22:15:00,5.07003,5.07162,5.06901,5.06985,215000000.0
2008-02-15 22:30:00,5.07169,5.07169,5.06897,5.07028,212000000.0
2008-02-15 22:45:00,5.06945,5.07393,5.06833,5.07286,193000000.0
2008-02-15 23:00:00,5.07349,5.07457,5.0714,5.07212,199000000.0
2008-02-15 23:15:00,5.07315,5.07418,5.07124,5.07418,184000000.0
2008-02-15 23:30:00,5.07395,5.07518,5.07069,5.07199,172000000.0
2008-02-15 23:45:00,5.07126,5.07271,5.07021,5.07141,213000000.0
2008-02-18 02:00:00,5.07523,5.07595,5.07386,5.0755,216000000.0
2008-02-18 02:15:00,5.07561,5.07619,5.07175,5.07315,203000000.0
2008-02-18 02:30:00,5.0726,5.07683,5.07246,5.07585,204000000.0
2008-02-18 02:45:00,5.07509,5.07774,5.07308,5.07593,200000000.0
2008-02-18 03:00:00,5.07557,5.07677,5.07359,5.07402,215000000.0
2008-02-18 03:15:00,5.07423,5.07532,5.07304,5.07486,183000000.0
2008-02-18 03:30:00,5.07414,5.07513,5.07305,5.07458,210000000.0
2008-02-18 03:45:00,5.07488,5.07556,5.07324,5.07408,190000000.0
2008-02-18 04:00:00,5.07349,5.07554,5.07337,5.07411,213000000.0
2008-02-18 04:15:00,5.07447,5.07474,5.07255,5.07273,172000000.0
2008-02-18 04:30:00,5.07355,5.0745,5.07227,5.07432,184000000.0
2008-02-18 04:45:00,5.07467,5.07467,5.07253,5.07355,199000000.0
2008-02-18 05:00:00,5.0737,5.0744,5.07099,5.07141,193000000.0
2008-02-18 05:15:00,5.07228,5.07381,5.07099,5.07235,212000000.0
2008-02-18 05:30:00,5.07211,5.07329,5.07137,5.07223,215000000.0
2008-02-18 05:45:00,5.07318,5.07352,5.07115,5.07248,209000000.0
2008-02-18 06:00:00,5.07365,5.07365,5.0707,5.07195,231000000.0
2008-02-18 06:15:00,5.07211,5.07244,5.07047,5.07084,208000000.0
2008-02-18 06:30:00,5.0701,5.0717,5.0695,5.07019,201000000.0
2008-02-18 06:45:00,5.06997,5.07122,5.0691,5.07021,189000000.0
2008-02-18 07:00:00,5.07099,5.07102,5.06828,5.06904,199000000.0
2008-02-18 07:15:00,5.06854,5.07023,5.06807,5.06953,234000000.0
2008-02-18 07:30:00,5.07002,5.07204,5.06914,5.07061,179000000.0
2008-02-18 07:45:00,5.07123,5.07287,5.07022,5.07211,188000000.0
2008-02-18 08:00:00,5.07298,5.07376,5.07109,5.07182,196000000.0
2008-02-18 08:15:00,5.07202,5.07346,5.06948,5.07239,179000000.0
2008-02-18 08:30:00,5.07264,5.07427,5.07171,5.07302,176000000.0
2008-02-18 08:45:00,5.07287,5.07344,5.07112,5.07292,227000000.0
2008-02-18 09:00:00,5.07251,5.07363,5.07094,5.07165,195000000.0
2008-02-18 09:15:00,5.07294,5.07393,5.06855,5.0732,214000000.0
2008-02-18 09:30:00,5.07279,5.07367,5.06821,5.07079,228000000.0
2008-02-18 09:45:00,5.0708,5.07419,5.06912,5.07289,218000000.0
2008-02-18 10:00:00,5.07512,5.07853,5.07401,5.076,195000000.0
2008-02-18 10:15:00,5.0756,5.08162,5.07407,5.08162,194000000.0
2008-02-18 10:30:00,5.08152,5.08585,5.07836,5.08465,191000000.0
2008-02-18 10:45:00,5.08412,5.08875,5.08323,5.08677,176000000.0
2008-02-18 11:00:00,5.08682,5.08779,5.08347,5.08396,199000000.0
2008-02-18 11:15:00,5.08317,5.09035,5.08268,5.08951,203000000.0
2008-02-18 11:30:00,5.08928,5.09028,5.08701,5.08915,198000000.0
2008-02-18 11:45:00,5.08931,5.09029,5.08645,5.08843,182000000.0
2008-02-18 12:00:00,5.08791,5.08886,5.08591,5.08756,187000000.0
2008-02-18 12:15:00,5.08754,5.08899,5.08596,5.08875,183000000.0
2008-02-18 12:30:00,5.08856,5.08993,5.08716,5.08853,195000000.0
2008-02-18 12:45:00,5.08761,5.08915,5.08603,5.08812,193000000.0
2008-02-18 13:00:00,5.08795,5.08975,5.08654,5.08917,237000000.0
2008-02-18 13:15:00,5.08876,5.0947,5.0879,5.09445,203000000.0
2008-02-18 13:30:00,5.0942,5.09703,5.09149,5.09216,175000000.0
2008-02-18 13:45:00,5.09281,5.09469,5.09023,5.09115,181000000.0
2008-02-18 14:00:00,5.09156,5.09394,5.08979,5.09394,188000000.0
2008-02-18 14:15:00,5.09378,5.09408,5.09109,5.092,193000000.0
2008-02-18 14:30:00,5.09142,5.09315,5.08751,5.08958,200000000.0
2008-02-18 14:45:00,5.0896,5.09066,5.08489,5.08635,187000000.0
2008-02-18 15:00:00,5.08667,5.08944,5.08507,5.08943,205000000.0
2008-02-18 15:15:00,5.08877,5.09104,5.08685,5.08973,198000000.0
2008-02-18 15:30:00,5.09032,5.09051,5.08522,5.08679,182000000.0
2008-02-18 15:45:00,5.08624,5.08867,5.08513,5.08759,230000000.0
2008-02-18 16:00:00,5.08725,5.08993,5.08608,5.08915,195000000.0
2008-02-18 16:15:00,5.08926,5.09292,5.08805,5.09261,182000000.0
2008-02-18 16:30:00,5.09113,5.09324,5.08799,5.08897,217000000.0
2008-02-18 16:45:00,5.08927,5.08967,5.08285,5.08305,177000000.0
2008-02-18 17:00:00,5.08231,5.08635,5.08198,5.08336,192000000.0
2008-02-18 17:15:00,5.08381,5.08485,5.07862,5.08067,188000000.0
2008-02-18 17:30:00,5.08091,5.0819,5.07918,5.0807,203000000.0
2008-02-18 17:45:00,5.08181,5.08426,5.081,5.08273,212000000.0
2008-02-18 18:00:00,5.08298,5.08496,5.08191,5.08315,203000000.0
2008-02-18 18:15:00,5.08333,5.08495,5.08078,5.08284,191000000.0
2008-02-18 18:30:00,5.08238,5.08368,5.07866,5.0825,208000000.0
2008-02-18 18:45:00,5.08353,5.08438,5.08087,5.084,200000000.0
2008-02-18 19:00:00,5.08356,5.08596,5.08273,5.08395,214000000.0
2008-02-18 19:15:00,5.0839,5.08475,5.08231,5.08261,195000000.0
2008-02-18 19:30:00,5.0826,5.08393,5.08171,5.08288,199000000.0
2008-02-18 19:45:00,5.08315,5.08355,5.08089,5.08205,209000000.0
2008-02-18 20:00:00,5.08136,5.08297,5.08054,5.08119,198000000.0
2008-02-18 20:15:00,5.08204,5.08334,5.08068,5.08245,192000000.0
2008-02-18 20:30:00,5.08179,5.08253,5.07981,5.08131,218000000.0
2008-02-18 20:45:00,5.07928,5.08256,5.07928,5.08007,194000000.0
2008-02-18 21:00:00,5.0813,5.0813,5.07644,5.08015,200000000.0
2008-02-18 21:15:00,5.07922,5.08015,5.07773,5.07782,178000000.0
2008-02-18 21:30:00,5.07841,5.08082,5.07773,5.08071,212000000.0
2008-02-18 21:45:00,5.08098,5.08155,5.07905,5.07933,196000000.0
2008-02-18 22:00:00,5.07949,5.08126,5.07909,5.07995,210000000.0
2008-02-18 22:15:00,5.0803,5.08097,5.07867,5.08011,201000000.0
2008-02-18 22:30:00,5.0801,5.08075,5.07851,5.07913,179000000.0
2008-02-18 22:45:00,5.07884,5.08078,5.07821,5.07936,202000000.0
2008-02-18 23:00:00,5.07855,5.08034,5.07816,5.07925,194000000.0
2008-02-18 23:15:00,5.08067,5.08088,5.07815,5.07834,195000000.0
2008-02-18 23:30:00,5.07947,5.08074,5.07831,5.07992,214000000.0
2008-02-18 23:45:00,5.07964,5.08176,5.0793,5.0796,219000000.0
2008-02-19 00:00:00,5.07882,5.08161,5.07845,5.07962,195000000.0
2008-02-19 00:15:00,5.07989,5.08192,5.07924,5.08172,191000000.0
2008-02-19 00:30:00,5.0798,5.08115,5.07904,5.08081,205000000.0
2008-02-19 00:45:00,5.07974,5.08252,5.07884,5.08123,189000000.0
2008-02-19 01:00:00,5.08117,5.08241,5.07977,5.08159,188000000.0
2008-02-19 01:15:00,5.08215,5.08572,5.08163,5.08527,192000000.0
2008-02-19 01:30:00,5.0843,5.08541,5.08277,5.08277,211000000.0
2008-02-19 01:45:00,5.08354,5.0843,5.0816,5.08239,196000000.0
2008-02-19 02:00:00,5.08293,5.08526,5.08196,5.08374,216000000.0
2008-02-19 02:15:00,5.08376,5.0858,5.08216,5.08535,203000000.0
2008-02-19 02:30:00,5.08476,5.08517,5.08216,5.08247,204000000.0
2008-02-19 02:45:00,5.08428,5.08428,5.07915,5.08086,200000000.0
2008-02-19 03:00:00,5.0795,5.0829,5.07911,5.08178,215000000.0
2008-02-19 03:15:00,5.08274,5.08342,5.08035,5.08117,183000000.0
2008-02-19 03:30:00,5.08074,5.08178,5.07962,5.08128,210000000.0
2008-02-19 03:45:00,5.08077,5.08142,5.07949,5.08063,190000000.0
2008-02-19 04:00:00,5.07974,5.08096,5.07807,5.07907,213000000.0
2008-02-19 04:15:00,5.07921,5.07973,5.07693,5.07812,172000000.0
2008-02-19 04:30:00,5.07831,5.08042,5.07738,5.07847,184000000.0
2008-02-19 04:45:00,5.07844,5.08028,5.07736,5.07939,199000000.0
2008-02-19 05:00:00,5.07965,5.08037,5.07807,5.07886,193000000.0
2008-02-19 05:15:00,5.0784,5.08054,5.07717,5.08,212000000.0
2008-02-19 05:30:00,5.07993,5.08078,5.07836,5.07932,215000000.0
2008-02-19 05:45:00,5.07979,5.08067,5.07795,5.07904,209000000.0
2008-02-19 06:00:00,5.07971,5.07994,5.07684,5.07741,231000000.0
2008-02-19 06:15:00,5.07745,5.07914,5.077,5.07872,208000000.0
2008-02-19 06:30:00,5.07858,5.07887,5.0769,5.0778,201000000.0
2008-02-19 06:45:00,5.07822,5.07935,5.07689,5.07802,189000000.0
2008-02-19 07:00:00,5.0783,5.07943,5.07744,5.07888,199000000.0
2008-02-19 07:15:00,5.0782,5.07922,5.07225,5.07408,234000000.0
2008-02-19 07:30:00,5.07396,5.07473,5.06973,5.07,179000000.0
2008-02-19 07:45:00,5.07082,5.07093,5.06537,5.06634,188000000.0
2008-02-19 08:00:00,5.06716,5.06728,5.0624,5.06613,196000000.0
2008-02-19 08:15:00,5.0651,5.06993,5.0651,5.0655,179000000.0
2008-02-19 08:30:00,5.06702,5.06702,5.05983,5.06246,176000000.0
2008-02-19 08:45:00,5.06146,5.06241,5.05803,5.06208,227000000.0
2008-02-19 09:00:00,5.06161,5.06637,5.05949,5.06156,195000000.0
2008-02-19 09:15:00,5.06184,5.06411,5.05896,5.0621,214000000.0
2008-02-19 09:30:00,5.06229,5.06377,5.05205,5.05362,228000000.0
2008-02-19 09:45:00,5.05341,5.05708,5.05097,5.05427,218000000.0
2008-02-19 10:00:00,5.05458,5.05678,5.05192,5.05629,195000000.0
2008-02-19 10:15:00,5.05619,5.05744,5.05204,5.05381,194000000.0
2008-02-19 10:30:00,5.05406,5.05716,5.05256,5.05666,191000000.0
2008-02-19 10:45:00,5.05669,5.0586,5.05449,5.05793,176000000.0
2008-02-19 11:00:00,5.05893,5.0635,5.05734,5.06341,199000000.0
2008-02-19 11:15:00,5.06319,5.06339,5.05617,5.05617,203000000.0
2008-02-19 11:30:00,5.05694,5.06168,5.05641,5.05887,198000000.0
2008-02-19 11:45:00,5.05939,5.06082,5.05709,5.05836,182000000.0
2008-02-19 12:00:00,5.05848,5.06055,5.05682,5.0593,187000000.0
2008-02-19 12:15:00,5.05979,5.061,5.05351,5.05422,183000000.0
2008-02-19 12:30:00,5.05565,5.05651,5.04903,5.05261,195000000.0
2008-02-19 12:45:00,5.05237,5.05319,5.04803,5.0502,193000000.0
2008-02-19 13:00:00,5.05152,5.0584,5.05028,5.05374,237000000.0
2008-02-19 13:15:00,5.05391,5.05663,5.05354,5.05483,203000000.0
2008-02-19 13:30:00,5.05406,5.05469,5.04714,5.04952,175000000.0
2008-02-19 13:45:00,5.04835,5.04995,5.04517,5.04995,181000000.0
2008-02-19 14:00:00,5.04996,5.05403,5.04781,5.05146,188000000.0
2008-02-19 14:15:00,5.0501,5.05383,5.04963,5.05118,193000000.0
2008-02-19 14:30:00,5.05103,5.05342,5.04908,5.05071,200000000.0
2008-02-19 14:45:00,5.05086,5.05164,5.04553,5.04956,187000000.0
2008-02-19 15:00:00,5.04936,5.05132,5.04776,5.05022,205000000.0
2008-02-19 15:15:00,5.05143,5.05255,5.04931,5.04977,198000000.0
2008-02-19 15:30:00,5.04947,5.05126,5.04741,5.05126,182000000.0
2008-02-19 15:45:00,5.05029,5.05521,5.04943,5.05413,230000000.0
2008-02-19 16:00:00,5.05416,5.05721,5.05195,5.05657,195000000.0
2008-02-19 16:15:00,5.05577,5.05744,5.04822,5.05039,182000000.0
2008-02-19 16:30:00,5.04974,5.05127,5.04724,5.04884,217000000.0
2008-02-19 16:45:00,5.04947,5.05003,5.04663,5.04901,177000000.0
2008-02-19 17:00:00,5.0499,5.05254,5.04858,5.05229,192000000.0
2008-02-19 17:15:00,5.05045,5.05277,5.04999,5.0512,188000000.0
2008-02-19 17:30:00,5.05211,5.0539,5.04982,5.05257,203000000.0
2008-02-19 17:45:00,5.05222,5.05277,5.04855,5.04919,212000000.0
2008-02-19 18:00:00,5.0495,5.05101,5.04871,5.05066,203000000.0
2008-02-19 18:15:00,5.05026,5.05193,5.0488,5.04982,191000000.0
2008-02-19 18:30:00,5.05141,5.05238,5.04912,5.0497,208000000.0
2008-02-19 18:45:00,5.05048,5.05106,5.04831,5.04928,200000000.0
2008-02-19 19:00:00,5.05057,5.05189,5.04721,5.04991,214000000.0
2008-02-19 19:15:00,5.05061,5.05147,5.04866,5.05126,195000000.0
2008-02-19 19:30:00,5.05038,5.05309,5.04757,5.05244,199000000.0
2008-02-19 19:45:00,5.05257,5.05381,5.05086,5.05156,209000000.0
2008-02-19 20:00:00,5.05115,5.05446,5.05047,5.05387,198000000.0
2008-02-19 20:15:00,5.05458,5.05472,5.05133,5.05276,192000000.0
2008-02-19 20:30:00,5.05333,5.05554,5.05191,5.05446,218000000.0
2008-02-19 20:45:00,5.05436,5.056,5.05259,5.05567,194000000.0
2008-02-19 21:00:00,5.05544,5.05607,5.05348,5.05464,200000000.0
2008-02-19 21:15:00,5.05587,5.05587,5.05034,5.05075,178000000.0
2008-02-19 21:30:00,5.05172,5.05486,5.05119,5.05349,212000000.0
2008-02-19 21:45:00,5.05309,5.05475,5.05078,5.05404,196000000.0
2008-02-19 22:00:00,5.05445,5.05472,5.05204,5.05302,210000000.0
2008-02-19 22:15:00,5.05254,5.05618,5.05254,5.05618,201000000.0
2008-02-19 22:30:00,5.05626,5.05676,5.05379,5.05496,179000000.0
2008-02-19 22:45:00,5.05472,5.05707,5.05384,5.05554,202000000.0
2008-02-19 23:00:00,5.05628,5.0568,5.05394,5.05514,194000000.0
2008-02-19 23:15:00,5.05545,5.05671,5.05415,5.05487,195000000.0
2008-02-19 23:30:00,5.0551,5.05663,5.05448,5.05657,214000000.0
2008-02-19 23:45:00,5.05622,5.05648,5.05409,5.05558,219000000.0
2008-02-20 00:00:00,5.05538,5.05649,5.05412,5.05592,195000000.0
2008-02-20 00:15:00,5.05481,5.05648,5.05381,5.05452,191000000.0
2008-02-20 00:30:00,5.05385,5.05573,5.05306,5.05467,205000000.0
2008-02-20 00:45:00,5.05505,5.05594,5.0536,5.05528,189000000.0
2008-02-20 01:00:00,5.05498,5.05631,5.05401,5.05511,188000000.0
2008-02-20 01:15:00,5.05582,5.05641,5.05411,5.05492,192000000.0
2008-02-20 01:30:00,5.05583,5.05593,5.05403,5.05515,211000000.0
2008-02-20 01:45:00,5.05523,5.05593,5.05353,5.05462,196000000.0
2008-02-20 02:00:00,5.05485,5.05628,5.05414,5.05478,216000000.0
2008-02-20 02:15:00,5.05541,5.05645,5.05399,5.05505,203000000.0
2008-02-20 02:30:00,5.05519,5.05573,5.05364,5.05427,204000000.0
2008-02-20 02:45:00,5.05525,5.05622,5.05377,5.05499,200000000.0
2008-02-20 03:00:00,5.05455,5.05658,5.05363,5.056,215000000.0
2008-02-20 03:15:00,5.05445,5.05649,5.05341,5.05555,183000000.0
2008-02-20 03:30:00,5.05585,5.05688,5.05453,5.05453,210000000.0
2008-02-20 03:45:00,5.05549,5.05664,5.05455,5.05638,190000000.0
2008-02-20 04:00:00,5.05472,5.05763,5.05472,5.05684,213000000.0
2008-02-20 04:15:00,5.056,5.06048,5.056,5.05808,172000000.0
2008-02-20 04:30:00,5.05952,5.06046,5.05569,5.05613,184000000.0
2008-02-20 04:45:00,5.05499,5.05639,5.05366,5.05556,199000000.0
2008-02-20 05:00:00,5.05572,5.0591,5.05518,5.05703,193000000.0
2008-02-20 05:15:00,5.05633,5.05805,5.05495,5.05505,212000000.0
2008-02-20 05:30:00,5.05496,5.05706,5.05424,5.05589,215000000.0
2008-02-20 05:45:00,5.05502,5.05695,5.05305,5.05467,209000000.0
2008-02-20 06:00:00,5.05518,5.05766,5.05342,5.05559,231000000.0
2008-02-20 06:15:00,5.05458,5.05672,5.05428,5.05455,208000000.0
2008-02-20 06:30:00,5.05648,5.05768,5.0549,5.05579,201000000.0
2008-02-20 06:45:00,5.05604,5.05953,5.05571,5.05822,189000000.0
2008-02-20 07:00:00,5.05826,5.06007,5.05718,5.05884,199000000.0
2008-02-20 07:15:00,5.05889,5.06277,5.0576,5.06173,234000000.0
2008-02-20 07:30:00,5.06163,5.06285,5.05953,5.06114,179000000.0
2008-02-20 07:45:00,5.06109,5.06241,5.05963,5.06053,188000000.0
2008-02-20 08:00:00,5.06086,5.06186,5.05847,5.05968,196000000.0
2008-02-20 08:15:00,5.05999,5.06217,5.05771,5.06045,179000000.0
2008-02-20 08:30:00,5.06094,5.06438,5.05311,5.06352,176000000.0
2008-02-20 08:45:00,5.06333,5.06483,5.06175,5.06386,227000000.0
2008-02-20 09:00:00,5.06433,5.06502,5.05919,5.05993,195000000.0
2008-02-20 09:15:00,5.06119,5.06165,5.05833,5.05982,214000000.0
2008-02-20 09:30:00,5.05983,5.06114,5.056,5.05945,228000000.0
2008-02-20 09:45:00,5.0595,5.06473,5.05935,5.06473,218000000.0
2008-02-20 10:00:00,5.06494,5.06649,5.06267,5.06409,195000000.0
2008-02-20 10:15:00,5.06495,5.06632,5.06133,5.06195,194000000.0
2008-02-20 10:30:00,5.06106,5.06281,5.05704,5.05832,191000000.0
2008-02-20 10:45:00,5.05825,5.05918,5.05388,5.05748,176000000.0
2008-02-20 11:00:00,5.05911,5.06013,5.05555,5.05822,199000000.0
2008-02-20 11:15:00,5.0575,5.06074,5.05572,5.06009,203000000.0
2008-02-20 11:30:00,5.06055,5.06237,5.05706,5.06069,198000000.0
2008-02-20 11:45:00,5.06045,5.06101,5.05477,5.05592,182000000.0
2008-02-20 12:00:00,5.05721,5.06088,5.05626,5.06085,187000000.0
2008-02-20 12:15:00,5.05942,5.06264,5.05805,5.0597,183000000.0
2008-02-20 12:30:00,5.05986,5.06392,5.05812,5.06227,195000000.0
2008-02-20 12:45:00,5.06233,5.06404,5.06054,5.06315,193000000.0
2008-02-20 13:00:00,5.06188,5.06306,5.05984,5.06127,237000000.0
2008-02-20 13:15:00,5.0606,5.06236,5.05909,5.06084,203000000.0
2008-02-20 13:30:00,5.06048,5.06752,5.05974,5.06646,175000000.0
2008-02-20 13:45:00,5.06788,5.07761,5.06731,5.07419,181000000.0
2008-02-20 14:00:00,5.07646,5.08266,5.0742,5.07798,188000000.0
2008-02-20 14:15:00,5.07948,5.08602,5.07736,5.08513,193000000.0
2008-02-20 14:30:00,5.08411,5.08661,5.07778,5.07957,200000000.0
2008-02-20 14:45:00,5.08044,5.08355,5.07892,5.08256,187000000.0
2008-02-20 15:00:00,5.08397,5.08397,5.07848,5.08017,205000000.0
2008-02-20 15:15:00,5.07997,5.08065,5.07523,5.07546,198000000.0
2008-02-20 15:30:00,5.07707,5.0908,5.07707,5.08658,182000000.0
2008-02-20 15:45:00,5.08994,5.09275,5.08525,5.08966,230000000.0
2008-02-20 16:00:00,5.08867,5.09179,5.08499,5.08535,195000000.0
2008-02-20 16:15:00,5.08495,5.09025,5.08089,5.08269,182000000.0
2008-02-20 16:30:00,5.08284,5.0866,5.08032,5.08599,217000000.0
2008-02-20 16:45:00,5.0858,5.0858,5.07699,5.07856,177000000.0
2008-02-20 17:00:00,5.07895,5.08215,5.07767,5.07976,192000000.0
2008-02-20 17:15:00,5.08016,5.08241,5.07789,5.07915,188000000.0
2008-02-20 17:30:00,5.07914,5.08272,5.07785,5.08223,203000000.0
2008-02-20 17:45:00,5.08033,5.08232,5.0775,5.08232,212000000.0
2008-02-20 18:00:00,5.0816,5.08193,5.07797,5.08057,203000000.0
2008-02-20 18:15:00,5.08008,5.08174,5.07643,5.07772,191000000.0
2008-02-20 18:30:00,5.07818,5.08226,5.07528,5.07846,208000000.0
2008-02-20 18:45:00,5.08025,5.08111,5.07495,5.07745,200000000.0
2008-02-20 19:00:00,5.07694,5.07818,5.06851,5.06896,214000000.0
2008-02-20 19:15:00,5.06856,5.0761,5.06447,5.06989,195000000.0
2008-02-20 19:30:00,5.06821,5.06978,5.0643,5.06803,199000000.0
2008-02-20 19:45:00,5.06751,5.06922,5.06491,5.0663,209000000.0
2008-02-20 20:00:00,5.06616,5.06875,5.065,5.0664,198000000.0
2008-02-20 20:15:00,5.06699,5.07116,5.0664,5.07033,192000000.0
2008-02-20 20:30:00,5.06989,5.07115,5.06608,5.06827,218000000.0
2008-02-20 20:45:00,5.06792,5.07035,5.06488,5.06959,194000000.0
2008-02-20 21:00:00,5.06838,5.07203,5.05998,5.06314,200000000.0
2008-02-20 21:15:00,5.06355,5.06563,5.05904,5.06182,178000000.0
2008-02-20 21:30:00,5.06227,5.0626,5.05658,5.05726,212000000.0
2008-02-20 21:45:00,5.05829,5.05885,5.05492,5.05683,196000000.0
2008-02-20 22:00:00,5.0589,5.06044,5.05756,5.06012,210000000.0
2008-02-20 22:15:00,5.06011,5.06129,5.05763,5.05905,201000000.0
2008-02-20 22:30:00,5.05983,5.06217,5.05786,5.06051,179000000.0
2008-02-20 22:45:00,5.0602,5.06282,5.05997,5.06047,202000000.0
2008-02-20 23:00:00,5.06051,5.06137,5.05893,5.06006,194000000.0
2008-02-20 23:15:00,5.06009,5.06082,5.05795,5.0589,195000000.0
2008-02-20 23:30:00,5.05896,5.06119,5.05823,5.06001,214000000.0
2008-02-20 23:45:00,5.05957,5.0608,5.05728,5.05896,219000000.0
2008-02-21 00:00:00,5.05907,5.06041,5.05725,5.05991,195000000.0
2008-02-21 00:15:00,5.05985,5.05985,5.05748,5.05857,191000000.0
2008-02-21 00:30:00,5.05853,5.0605,5.05745,5.05863,205000000.0
2008-02-21 00:45:00,5.05844,5.06056,5.0577,5.05828,189000000.0
2008-02-21 01:00:00,5.05949,5.05949,5.05706,5.05838,188000000.0
2008-02-21 01:15:00,5.05822,5.05926,5.05431,5.05705,192000000.0
2008-02-21 01:30:00,5.05733,5.05755,5.05445,5.05544,211000000.0
2008-02-21 01:45:00,5.05468,5.05735,5.05444,5.05555,196000000.0
2008-02-21 02:00:00,5.0563,5.05807,5.05458,5.05637,216000000.0
2008-02-21 02:15:00,5.05654,5.05755,5.05479,5.05584,203000000.0
2008-02-21 02:30:00,5.05717,5.05899,5.0561,5.05783,204000000.0
2008-02-21 02:45:00,5.05756,5.05957,5.05725,5.05862,200000000.0
2008-02-21 03:00:00,5.0583,5.05972,5.05588,5.05768,215000000.0
2008-02-21 03:15:00,5.05764,5.05833,5.05583,5.05806,183000000.0
2008-02-21 03:30:00,5.05827,5.05859,5.05571,5.05776,210000000.0
2008-02-21 03:45:00,5.05586,5.05874,5.05586,5.05719,190000000.0
2008-02-21 04:00:00,5.05806,5.05828,5.05573,5.05715,213000000.0
2008-02-21 04:15:00,5.05677,5.05776,5.0547,5.05517,172000000.0
2008-02-21 04:30:00,5.05572,5.05737,5.0548,5.05678,184000000.0
2008-02-21 04:45:00,5.05572,5.05712,5.05474,5.05613,199000000.0
2008-02-21 05:00:00,5.05691,5.0579,5.05509,5.05675,193000000.0
2008-02-21 05:15:00,5.05673,5.0574,5.05543,5.05598,212000000.0
2008-02-21 05:30:00,5.05667,5.0575,5.05504,5.05651,215000000.0
2008-02-21 05:45:00,5.05623,5.05759,5.05483,5.05595,209000000.0
2008-02-21 06:00:00,5.05681,5.05716,5.05414,5.05505,231000000.0
2008-02-21 06:15:00,5.05424,5.05561,5.0517,5.05413,208000000.0
2008-02-21 06:30:00,5.0547,5.05694,5.05348,5.05579,201000000.0
2008-02-21 06:45:00,5.05552,5.05975,5.05483,5.05898,189000000.0
2008-02-21 07:00:00,5.05925,5.06245,5.05817,5.0601,199000000.0
2008-02-21 07:15:00,5.05928,5.06154,5.05917,5.06046,234000000.0
2008-02-21 07:30:00,5.06034,5.06081,5.05749,5.05913,179000000.0
2008-02-21 07:45:00,5.05971,5.0601,5.0559,5.05709,188000000.0
2008-02-21 08:00:00,5.05643,5.05651,5.05222,5.05527,196000000.0
2008-02-21 08:15:00,5.05551,5.05626,5.05156,5.0532,179000000.0
2008-02-21 08:30:00,5.05292,5.05608,5.05217,5.05583,176000000.0
2008-02-21 08:45:00,5.05546,5.0557,5.05222,5.05438,227000000.0
2008-02-21 09:00:00,5.05273,5.05474,5.04897,5.05237,195000000.0
2008-02-21 09:15:00,5.05297,5.05339,5.04806,5.0494,214000000.0
2008-02-21 09:30:00,5.04995,5.05149,5.04683,5.04957,228000000.0
2008-02-21 09:45:00,5.05012,5.05685,5.04877,5.05685,218000000.0
2008-02-21 10:00:00,5.05694,5.05694,5.05082,5.05227,195000000.0
2008-02-21 10:15:00,5.05168,5.05535,5.0512,5.05411,194000000.0
2008-02-21 10:30:00,5.05427,5.05617,5.05031,5.05253,191000000.0
2008-02-21 10:45:00,5.05246,5.05246,5.04757,5.05196,176000000.0
2008-02-21 11:00:00,5.05055,5.05244,5.04843,5.05007,199000000.0
2008-02-21 11:15:00,5.05191,5.05329,5.04456,5.0518,203000000.0
2008-02-21 11:30:00,5.05341,5.05406,5.04523,5.04926,198000000.0
2008-02-21 11:45:00,5.04799,5.05057,5.04584,5.04962,182000000.0
2008-02-21 12:00:00,5.05007,5.05356,5.04798,5.0519,187000000.0
2008-02-21 12:15:00,5.05212,5.05302,5.04806,5.04954,183000000.0
2008-02-21 12:30:00,5.04916,5.05436,5.04913,5.05241,195000000.0
2008-02-21 12:45:00,5.05039,5.05282,5.04867,5.0506,193000000.0
2008-02-21 13:00:00,5.04989,5.0582,5.04978,5.05727,237000000.0
2008-02-21 13:15:00,5.05727,5.06358,5.05597,5.06292,203000000.0
2008-02-21 13:30:00,5.06341,5.06398,5.05778,5.0605,175000000.0
2008-02-21 13:45:00,5.06077,5.06168,5.05793,5.06152,181000000.0
2008-02-21 14:00:00,5.06227,5.06227,5.0571,5.05983,188000000.0
2008-02-21 14:15:00,5.0589,5.05994,5.05456,5.05664,193000000.0
2008-02-21 14:30:00,5.05572,5.05929,5.05485,5.05822,200000000.0
2008-02-21 14:45:00,5.05639,5.05738,5.05226,5.05469,187000000.0
2008-02-21 15:00:00,5.05361,5.05437,5.05092,5.05267,205000000.0
2008-02-21 15:15:00,5.05211,5.05314,5.0489,5.0499,198000000.0
2008-02-21 15:30:00,5.05085,5.0542,5.04874,5.05282,182000000.0
2008-02-21 15:45:00,5.05327,5.05356,5.04908,5.05148,230000000.0
2008-02-21 16:00:00,5.05051,5.05586,5.05034,5.05331,195000000.0
2008-02-21 16:15:00,5.05436,5.05539,5.05164,5.05383,182000000.0
2008-02-21 16:30:00,5.05366,5.05585,5.05109,5.05173,217000000.0
2008-02-21 16:45:00,5.05311,5.05552,5.05171,5.05329,177000000.0
2008-02-21 17:00:00,5.05411,5.0542,5.04877,5.05128,192000000.0
2008-02-21 17:15:00,5.0515,5.05215,5.04839,5.05021,188000000.0
2008-02-21 17:30:00,5.04904,5.0525,5.04061,5.0496,203000000.0
2008-02-21 17:45:00,5.04154,5.04984,5.0334,5.04043,212000000.0
2008-02-21 18:00:00,5.0344,5.04132,5.0306,5.03495,203000000.0
2008-02-21 18:15:00,5.03402,5.03804,5.03267,5.03452,191000000.0
2008-02-21 18:30:00,5.03467,5.036,5.02928,5.03421,208000000.0
2008-02-21 18:45:00,5.03383,5.03515,5.02377,5.02828,200000000.0
2008-02-21 19:00:00,5.0289,5.03197,5.02465,5.02958,214000000.0
2008-02-21 19:15:00,5.0296,5.0307,5.02445,5.0279,195000000.0
2008-02-21 19:30:00,5.02856,5.03078,5.02316,5.02476,199000000.0
2008-02-21 19:45:00,5.02498,5.02702,5.02335,5.02566,209000000.0
2008-02-21 20:00:00,5.02577,5.02827,5.02417,5.02536,198000000.0
2008-02-21 20:15:00,5.02511,5.02511,5.01859,5.02163,192000000.0
2008-02-21 20:30:00,5.02151,5.02442,5.02115,5.02213,218000000.0
2008-02-21 20:45:00,5.02136,5.02322,5.01873,5.02029,194000000.0
2008-02-21 21:00:00,5.02106,5.02335,5.02025,5.0223,200000000.0
2008-02-21 21:15:00,5.02259,5.02603,5.02204,5.02603,178000000.0
2008-02-21 21:30:00,5.0249,5.02641,5.02365,5.02606,212000000.0
2008-02-21 21:45:00,5.02526,5.02776,5.02442,5.02574,196000000.0
2008-02-21 22:00:00,5.02606,5.02815,5.02435,5.02684,210000000.0
2008-02-21 22:15:00,5.02836,5.02845,5.02444,5.0249,201000000.0
2008-02-21 22:30:00,5.02607,5.02629,5.02313,5.02489,179000000.0
2008-02-21 22:45:00,5.02574,5.02651,5.02369,5.02457,202000000.0
2008-02-21 23:00:00,5.02602,5.02752,5.02436,5.0266,194000000.0
2008-02-21 23:15:00,5.0265,5.02827,5.0254,5.02827,195000000.0
2008-02-21 23:30:00,5.02832,5.0287,5.02565,5.02648,214000000.0
2008-02-21 23:45:00,5.02593,5.02776,5.02535,5.02669,219000000.0
2008-02-22 00:00:00,5.02678,5.02709,5.02456,5.0254,195000000.0
2008-02-22 00:15:00,5.02618,5.02618,5.02158,5.02246,191000000.0
2008-02-22 00:30:00,5.02219,5.0252,5.02175,5.02444,205000000.0
2008-02-22 00:45:00,5.02496,5.02565,5.02303,5.02353,189000000.0
2008-02-22 01:00:00,5.0244,5.02671,5.02307,5.02619,188000000.0
2008-02-22 01:15:00,5.02533,5.028,5.02488,5.02735,192000000.0
2008-02-22 01:30:00,5.02751,5.02759,5.02546,5.02652,211000000.0
2008-02-22 01:45:00,5.02644,5.02796,5.02376,5.02694,196000000.0
2008-02-22 02:00:00,5.02593,5.02738,5.02485,5.02583,216000000.0
2008-02-22 02:15:00,5.02628,5.02738,5.0251,5.02562,203000000.0
2008-02-22 02:30:00,5.02645,5.0304,5.02598,5.02802,204000000.0
2008-02-22 02:45:00,5.02965,5.03067,5.02715,5.02947,200000000.0
2008-02-22 03:00:00,5.02973,5.03281,5.02892,5.03178,215000000.0
2008-02-22 03:15:00,5.03263,5.03412,5.03152,5.0331,183000000.0
2008-02-22 03:30:00,5.03362,5.03528,5.03137,5.03218,210000000.0
2008-02-22 03:45:00,5.03253,5.03348,5.02915,5.03113,190000000.0
2008-02-22 04:00:00,5.03009,5.03025,5.02594,5.02991,213000000.0
2008-02-22 04:15:00,5.03039,5.03217,5.02884,5.03205,172000000.0
2008-02-22 04:30:00,5.03035,5.03212,5.02873,5.02949,184000000.0
2008-02-22 04:45:00,5.0299,5.03123,5.02841,5.02995,199000000.0
2008-02-22 05:00:00,5.03113,5.03195,5.02834,5.03059,193000000.0
2008-02-22 05:15:00,5.03044,5.03089,5.02861,5.03051,212000000.0
2008-02-22 05:30:00,5.02985,5.03057,5.02856,5.02893,215000000.0
2008-02-22 05:45:00,5.02926,5.03062,5.02768,5.02838,209000000.0
2008-02-22 06:00:00,5.02951,5.03009,5.0282,5.02922,231000000.0
2008-02-22 06:15:00,5.02877,5.03056,5.02751,5.0298,208000000.0
2008-02-22 06:30:00,5.03021,5.03287,5.02876,5.02936,201000000.0
2008-02-22 06:45:00,5.02924,5.03073,5.02863,5.03073,189000000.0
2008-02-22 07:00:00,5.02986,5.03101,5.02818,5.02976,199000000.0
2008-02-22 07:15:00,5.02996,5.03066,5.02861,5.0292,234000000.0
2008-02-22 07:30:00,5.0295,5.03059,5.02804,5.02954,179000000.0
2008-02-22 07:45:00,5.03005,5.03005,5.02758,5.02815,188000000.0
2008-02-22 08:00:00,5.02917,5.02968,5.02622,5.02774,196000000.0
2008-02-22 08:15:00,5.02735,5.03019,5.02652,5.02709,179000000.0
2008-02-22 08:30:00,5.02763,5.02894,5.02435,5.02491,176000000.0
2008-02-22 08:45:00,5.02557,5.03179,5.02523,5.02838,227000000.0
2008-02-22 09:00:00,5.02861,5.03123,5.02638,5.02816,195000000.0
2008-02-22 09:15:00,5.02763,5.02904,5.02486,5.02729,214000000.0
2008-02-22 09:30:00,5.02671,5.02779,5.02395,5.02545,228000000.0
2008-02-22 09:45:00,5.02584,5.02855,5.02471,5.02768,218000000.0
2008-02-22 10:00:00,5.02699,5.03431,5.02603,5.03127,195000000.0
2008-02-22 10:15:00,5.03125,5.03319,5.0261,5.0261,194000000.0
2008-02-22 10:30:00,5.02704,5.02998,5.02413,5.02753,191000000.0
2008-02-22 10:45:00,5.02635,5.02808,5.02305,5.02613,176000000.0
2008-02-22 11:00:00,5.02412,5.02537,5.01562,5.0184,199000000.0
2008-02-22 11:15:00,5.01682,5.01825,5.01395,5.01735,203000000.0
2008-02-22 11:30:00,5.01618,5.01968,5.01585,5.01894,198000000.0
2008-02-22 11:45:00,5.01749,5.02038,5.01295,5.02038,182000000.0
2008-02-22 12:00:00,5.02044,5.02116,5.01787,5.02116,187000000.0
2008-02-22 12:15:00,5.01973,5.0217,5.0189,5.01905,183000000.0
2008-02-22 12:30:00,5.01973,5.02049,5.01751,5.01988,195000000.0
2008-02-22 12:45:00,5.01826,5.02014,5.01662,5.01837,193000000.0
2008-02-22 13:00:00,5.01831,5.02021,5.0171,5.01865,237000000.0
2008-02-22 13:15:00,5.01971,5.02049,5.01776,5.01874,203000000.0
2008-02-22 13:30:00,5.01912,5.0199,5.01689,5.01852,175000000.0
2008-02-22 13:45:00,5.01799,5.02024,5.01667,5.01962,181000000.0
2008-02-22 14:00:00,5.02001,5.02383,5.01765,5.02383,188000000.0
2008-02-22 14:15:00,5.02395,5.02395,5.019,5.02115,193000000.0
2008-02-22 14:30:00,5.02102,5.02365,5.01861,5.02132,200000000.0
2008-02-22 14:45:00,5.02074,5.02094,5.01777,5.01937,187000000.0
2008-02-22 15:00:00,5.0192,5.01973,5.01072,5.01396,205000000.0
2008-02-22 15:15:00,5.01588,5.01861,5.01403,5.01575,198000000.0
2008-02-22 15:30:00,5.01679,5.01984,5.01543,5.01771,182000000.0
2008-02-22 15:45:00,5.01964,5.02201,5.01669,5.0211,230000000.0
2008-02-22 16:00:00,5.02273,5.02308,5.01052,5.01339,195000000.0
2008-02-22 16:15:00,5.01958,5.02015,5.01045,5.01615,182000000.0
2008-02-22 16:30:00,5.01669,5.01705,5.01413,5.01594,217000000.0
2008-02-22 16:45:00,5.01499,5.01807,5.01434,5.01658,177000000.0
2008-02-22 17:00:00,5.01727,5.02561,5.01649,5.02275,192000000.0
2008-02-22 17:15:00,5.02232,5.02662,5.01955,5.02536,188000000.0
2008-02-22 17:30:00,5.02492,5.03235,5.02262,5.03235,203000000.0
2008-02-22 17:45:00,5.03097,5.03169,5.02498,5.02757,212000000.0
2008-02-22 18:00:00,5.02719,5.02797,5.02235,5.02495,203000000.0
2008-02-22 18:15:00,5.02369,5.02674,5.01998,5.02296,191000000.0
2008-02-22 18:30:00,5.02391,5.02478,5.01983,5.02418,208000000.0
2008-02-22 18:45:00,5.02502,5.0266,5.02214,5.02334,200000000.0
2008-02-22 19:00:00,5.02328,5.02434,5.01979,5.02161,214000000.0
2008-02-22 19:15:00,5.02034,5.02438,5.01951,5.02428,195000000.0
2008-02-22 19:30:00,5.02428,5.02527,5.02029,5.02218,199000000.0
2008-02-22 19:45:00,5.02183,5.02349,5.01905,5.02349,209000000.0
2008-02-22 20:00:00,5.02363,5.02571,5.02228,5.02475,198000000.0
2008-02-22 20:15:00,5.02537,5.0256,5.02043,5.02123,192000000.0
2008-02-22 20:30:00,5.02188,5.02498,5.02118,5.02414,218000000.0
2008-02-22 20:45:00,5.02462,5.02561,5.02287,5.02407,194000000.0
2008-02-22 21:00:00,5.0245,5.02561,5.0231,5.02402,200000000.0
2008-02-22 21:15:00,5.025,5.02567,5.0227,5.0235,178000000.0
2008-02-22 21:30:00,5.02371,5.02607,5.02299,5.02499,212000000.0
2008-02-22 21:45:00,5.02408,5.02596,5.02179,5.02248,196000000.0
2008-02-22 22:00:00,5.02307,5.02605,5.02208,5.02478,210000000.0
2008-02-22 22:15:00,5.02507,5.02631,5.02375,5.0247,201000000.0
2008-02-22 22:30:00,5.02422,5.0243,5.01843,5.02234,179000000.0
2008-02-22 22:45:00,5.0225,5.02414,5.01936,5.02098,202000000.0
2008-02-22 23:00:00,5.02013,5.02176,5.01935,5.02078,194000000.0
2008-02-22 23:15:00,5.0205,5.02116,5.01779,5.01893,195000000.0
2008-02-22 23:30:00,5.01837,5.02116,5.01739,5.01812,214000000.0
2008-02-22 23:45:00,5.01924,5.0223,5.01807,5.02207,219000000.0
2008-02-25 02:00:00,5.02021,5.02212,5.01894,5.02108,216000000.0
2008-02-25 02:15:00,5.02023,5.0221,5.02005,5.021,203000000.0
2008-02-25 02:30:00,5.02146,5.02253,5.02047,5.02218,204000000.0
2008-02-25 02:45:00,5.02219,5.02349,5.01985,5.02127,200000000.0
2008-02-25 03:00:00,5.02125,5.02254,5.01982,5.02247,215000000.0
2008-02-25 03:15:00,5.02195,5.02238,5.02069,5.02209,183000000.0
2008-02-25 03:30:00,5.02088,5.02289,5.02065,5.02214,210000000.0
2008-02-25 03:45:00,5.02119,5.02294,5.0207,5.02202,190000000.0
2008-02-25 04:00:00,5.02193,5.02326,5.02098,5.02202,213000000.0
2008-02-25 04:15:00,5.02166,5.02431,5.02055,5.02361,172000000.0
2008-02-25 04:30:00,5.02319,5.02627,5.02295,5.02587,184000000.0
2008-02-25 04:45:00,5.02522,5.0255,5.02343,5.02384,199000000.0
2008-02-25 05:00:00,5.02409,5.02682,5.02343,5.02502,193000000.0
2008-02-25 05:15:00,5.0261,5.02785,5.02462,5.02614,212000000.0
2008-02-25 05:30:00,5.02608,5.02697,5.02447,5.02447,215000000.0
2008-02-25 05:45:00,5.02532,5.02655,5.02421,5.02526,209000000.0
2008-02-25 06:00:00,5.02496,5.02672,5.02446,5.0254,231000000.0
2008-02-25 06:15:00,5.02495,5.02685,5.02375,5.0249,208000000.0
2008-02-25 06:30:00,5.02646,5.02743,5.02474,5.02653,201000000.0
2008-02-25 06:45:00,5.02671,5.02775,5.02464,5.02626,189000000.0
2008-02-25 07:00:00,5.02675,5.0275,5.02472,5.02545,199000000.0
2008-02-25 07:15:00,5.02523,5.02693,5.02362,5.02645,234000000.0
2008-02-25 07:30:00,5.02562,5.02867,5.0255,5.02612,179000000.0
2008-02-25 07:45:00,5.02729,5.029,5.0252,5.02554,188000000.0
2008-02-25 08:00:00,5.02597,5.02698,5.02082,5.02264,196000000.0
2008-02-25 08:15:00,5.02137,5.02444,5.0199,5.0199,179000000.0
2008-02-25 08:30:00,5.02036,5.02286,5.01893,5.02208,176000000.0
2008-02-25 08:45:00,5.02159,5.02309,5.02088,5.02282,227000000.0
2008-02-25 09:00:00,5.02136,5.02371,5.0201,5.02186,195000000.0
2008-02-25 09:15:00,5.02282,5.02747,5.02125,5.02576,214000000.0
2008-02-25 09:30:00,5.02792,5.02877,5.023,5.02345,228000000.0
2008-02-25 09:45:00,5.02451,5.02876,5.02313,5.02718,218000000.0
2008-02-25 10:00:00,5.02508,5.03082,5.0244,5.03073,195000000.0
2008-02-25 10:15:00,5.03093,5.03343,5.02666,5.03146,194000000.0
2008-02-25 10:30:00,5.03111,5.03111,5.02764,5.02862,191000000.0
2008-02-25 10:45:00,5.02865,5.02983,5.02441,5.02611,176000000.0
2008-02-25 11:00:00,5.02447,5.02808,5.0243,5.02755,199000000.0
2008-02-25 11:15:00,5.02631,5.02828,5.02212,5.02471,203000000.0
2008-02-25 11:30:00,5.02481,5.02975,5.02339,5.02708,198000000.0
2008-02-25 11:45:00,5.02751,5.02845,5.02377,5.02633,182000000.0
2008-02-25 12:00:00,5.02754,5.02878,5.02577,5.02684,187000000.0
2008-02-25 12:15:00,5.02677,5.02905,5.02626,5.02807,183000000.0
2008-02-25 12:30:00,5.02791,5.02908,5.02648,5.02691,195000000.0
2008-02-25 12:45:00,5.02769,5.02882,5.02488,5.02552,193000000.0
2008-02-25 13:00:00,5.02677,5.03287,5.0255,5.03068,237000000.0
2008-02-25 13:15:00,5.03051,5.03124,5.02786,5.02929,203000000.0
2008-02-25 13:30:00,5.03022,5.03316,5.02935,5.03188,175000000.0
2008-02-25 13:45:00,5.03221,5.03254,5.02908,5.03091,181000000.0
2008-02-25 14:00:00,5.03184,5.03224,5.02884,5.02986,188000000.0
2008-02-25 14:15:00,5.03122,5.03204,5.0278,5.029,193000000.0
2008-02-25 14:30:00,5.02882,5.03014,5.02706,5.02896,200000000.0
2008-02-25 14:45:00,5.02926,5.03012,5.02642,5.02729,187000000.0
2008-02-25 15:00:00,5.02693,5.02821,5.0249,5.02591,205000000.0
2008-02-25 15:15:00,5.02626,5.02663,5.02046,5.02255,198000000.0
2008-02-25 15:30:00,5.02158,5.02308,5.01778,5.01946,182000000.0
2008-02-25 15:45:00,5.02011,5.02228,5.01859,5.02179,230000000.0
2008-02-25 16:00:00,5.02172,5.02246,5.01919,5.01984,195000000.0
2008-02-25 16:15:00,5.02073,5.02143,5.01616,5.01738,182000000.0
2008-02-25 16:30:00,5.01732,5.02198,5.01639,5.02092,217000000.0
2008-02-25 16:45:00,5.01996,5.02375,5.01988,5.02111,177000000.0
2008-02-25 17:00:00,5.02301,5.03124,5.02211,5.02695,192000000.0
2008-02-25 17:15:00,5.02787,5.03054,5.02584,5.02768,188000000.0
2008-02-25 17:30:00,5.0289,5.02993,5.02543,5.02648,203000000.0
2008-02-25 17:45:00,5.02585,5.02979,5.02013,5.02237,212000000.0
2008-02-25 18:00:00,5.02434,5.02546,5.01966,5.02424,203000000.0
2008-02-25 18:15:00,5.02366,5.02533,5.02163,5.02352,191000000.0
2008-02-25 18:30:00,5.02282,5.0239,5.01928,5.02218,208000000.0
2008-02-25 18:45:00,5.02192,5.02503,5.02083,5.0242,200000000.0
2008-02-25 19:00:00,5.02371,5.0265,5.02269,5.02563,214000000.0
2008-02-25 19:15:00,5.02543,5.0279,5.02495,5.02644,195000000.0
2008-02-25 19:30:00,5.02553,5.02688,5.02435,5.02435,199000000.0
2008-02-25 19:45:00,5.02563,5.02612,5.02086,5.02198,209000000.0
2008-02-25 20:00:00,5.02211,5.02401,5.02087,5.02214,198000000.0
2008-02-25 20:15:00,5.0233,5.02439,5.02189,5.02299,192000000.0
2008-02-25 20:30:00,5.02302,5.026,5.02192,5.02434,218000000.0
2008-02-25 20:45:00,5.024,5.02548,5.02153,5.02296,194000000.0
2008-02-25 21:00:00,5.02337,5.02557,5.02236,5.02494,200000000.0
2008-02-25 21:15:00,5.024,5.02614,5.02214,5.02401,178000000.0
2008-02-25 21:30:00,5.02641,5.02704,5.0228,5.0251,212000000.0
2008-02-25 21:45:00,5.02536,5.02611,5.02226,5.02415,196000000.0
2008-02-25 22:00:00,5.02361,5.02466,5.02252,5.02353,210000000.0
2008-02-25 22:15:00,5.02356,5.02441,5.02124,5.02297,201000000.0
2008-02-25 22:30:00,5.02212,5.02357,5.02049,5.02104,179000000.0
2008-02-25 22:45:00,5.02134,5.02357,5.02086,5.02329,202000000.0
2008-02-25 23:00:00,5.02242,5.02337,5.02051,5.02173,194000000.0
2008-02-25 23:15:00,5.02254,5.02306,5.02044,5.02055,195000000.0
2008-02-25 23:30:00,5.02139,5.02262,5.02012,5.02149,214000000.0
2008-02-25 23:45:00,5.02111,5.0227,5.01995,5.02082,219000000.0
2008-02-26 00:00:00,5.02058,5.02214,5.01997,5.0213,195000000.0
2008-02-26 00:15:00,5.02179,5.02281,5.02044,5.02058,191000000.0
2008-02-26 00:30:00,5.02228,5.02241,5.0195,5.02035,205000000.0
2008-02-26 00:45:00,5.02045,5.02197,5.01985,5.02064,189000000.0
2008-02-26 01:00:00,5.02125,5.02244,5.02021,5.0213,188000000.0
2008-02-26 01:15:00,5.02007,5.02177,5.01776,5.01943,192000000.0
2008-02-26 01:30:00,5.01951,5.02034,5.01721,5.01882,211000000.0
2008-02-26 01:45:00,5.01976,5.02137,5.01878,5.01911,196000000.0
2008-02-26 02:00:00,5.02017,5.02159,5.01857,5.01894,216000000.0
2008-02-26 02:15:00,5.02059,5.02158,5.01722,5.0189,203000000.0
2008-02-26 02:30:00,5.01907,5.02123,5.01746,5.01919,204000000.0
2008-02-26 02:45:00,5.02121,5.02343,5.01999,5.02116,200000000.0
2008-02-26 03:00:00,5.02205,5.02436,5.02058,5.02154,215000000.0
2008-02-26 03:15:00,5.02242,5.02438,5.02096,5.0242,183000000.0
2008-02-26 03:30:00,5.02274,5.02452,5.02195,5.02317,210000000.0
2008-02-26 03:45:00,5.02362,5.02495,5.02217,5.02412,190000000.0
2008-02-26 04:00:00,5.02286,5.02488,5.02225,5.02333,213000000.0
2008-02-26 04:15:00,5.02389,5.02447,5.0216,5.02352,172000000.0
2008-02-26 04:30:00,5.02346,5.02443,5.02145,5.02206,184000000.0
2008-02-26 04:45:00,5.02199,5.02384,5.02157,5.02197,199000000.0
2008-02-26 05:00:00,5.02361,5.0238,5.02122,5.02212,193000000.0
2008-02-26 05:15:00,5.02245,5.0231,5.02067,5.0208,212000000.0
2008-02-26 05:30:00,5.02158,5.02262,5.02064,5.02195,215000000.0
2008-02-26 05:45:00,5.02172,5.02272,5.0208,5.02178,209000000.0
2008-02-26 06:00:00,5.0214,5.02253,5.01891,5.01975,231000000.0
2008-02-26 06:15:00,5.02021,5.02179,5.01906,5.0208,208000000.0
2008-02-26 06:30:00,5.02089,5.02206,5.01979,5.02143,201000000.0
2008-02-26 06:45:00,5.02127,5.02301,5.02053,5.02214,189000000.0
2008-02-26 07:00:00,5.02194,5.02411,5.02161,5.0226,199000000.0
2008-02-26 07:15:00,5.02351,5.02422,5.02202,5.02399,234000000.0
2008-02-26 07:30:00,5.02358,5.027,5.02296,5.02531,179000000.0
2008-02-26 07:45:00,5.02555,5.02761,5.02508,5.0259,188000000.0
2008-02-26 08:00:00,5.02651,5.02778,5.02483,5.02624,196000000.0
2008-02-26 08:15:00,5.02504,5.02679,5.02456,5.02646,179000000.0
2008-02-26 08:30:00,5.02478,5.02626,5.02355,5.02442,176000000.0
2008-02-26 08:45:00,5.02468,5.02783,5.02419,5.0273,227000000.0
2008-02-26 09:00:00,5.02604,5.02746,5.0232,5.02455,195000000.0
2008-02-26 09:15:00,5.0235,5.02504,5.02159,5.02504,214000000.0
2008-02-26 09:30:00,5.02348,5.03168,5.02344,5.03099,228000000.0
2008-02-26 09:45:00,5.03114,5.03832,5.0299,5.03688,218000000.0
2008-02-26 10:00:00,5.03529,5.03674,5.033,5.03453,195000000.0
2008-02-26 10:15:00,5.03341,5.03923,5.03303,5.03556,194000000.0
2008-02-26 10:30:00,5.03535,5.03613,5.02981,5.03183,191000000.0
2008-02-26 10:45:00,5.03355,5.0341,5.03147,5.03219,176000000.0
2008-02-26 11:00:00,5.03251,5.03251,5.01799,5.01799,199000000.0
2008-02-26 11:15:00,5.01731,5.02166,5.01355,5.01585,203000000.0
2008-02-26 11:30:00,5.01553,5.01745,5.01155,5.01433,198000000.0
2008-02-26 11:45:00,5.0155,5.01767,5.01309,5.01521,182000000.0
2008-02-26 12:00:00,5.01536,5.0167,5.00836,5.01115,187000000.0
2008-02-26 12:15:00,5.00934,5.01146,5.00436,5.00577,183000000.0
2008-02-26 12:30:00,5.0072,5.00895,5.00515,5.00723,195000000.0
2008-02-26 12:45:00,5.00874,5.01181,5.00729,5.01169,193000000.0
2008-02-26 13:00:00,5.01033,5.01123,5.00593,5.01114,237000000.0
2008-02-26 13:15:00,5.01173,5.01228,5.00808,5.00956,203000000.0
2008-02-26 13:30:00,5.00922,5.01102,5.00847,5.00935,175000000.0
2008-02-26 13:45:00,5.00995,5.00995,5.00471,5.00537,181000000.0
2008-02-26 14:00:00,5.00683,5.00688,5.00226,5.00449,188000000.0
2008-02-26 14:15:00,5.00418,5.00651,5.0004,5.00149,193000000.0
2008-02-26 14:30:00,5.00071,5.00423,5.00027,5.00423,200000000.0
2008-02-26 14:45:00,5.00339,5.007,5.00247,5.00469,187000000.0
2008-02-26 15:00:00,5.00351,5.00698,5.00117,5.00531,205000000.0
2008-02-26 15:15:00,5.00565,5.00741,5.00411,5.00567,198000000.0
2008-02-26 15:30:00,5.00536,5.01072,5.00224,5.00373,182000000.0
2008-02-26 15:45:00,5.00432,5.00573,5.00144,5.00439,230000000.0
2008-02-26 16:00:00,5.00334,5.00747,5.0015,5.00579,195000000.0
2008-02-26 16:15:00,5.00535,5.00709,5.00151,5.00686,182000000.0
2008-02-26 16:30:00,5.0073,5.01015,5.00298,5.00931,217000000.0
2008-02-26 16:45:00,5.00732,5.01041,5.00526,5.00698,177000000.0
2008-02-26 17:00:00,5.00497,5.00871,5.00077,5.00194,192000000.0
2008-02-26 17:15:00,5.00273,5.00367,4.99996,5.00295,188000000.0
2008-02-26 17:30:00,5.00174,5.00321,5.0008,5.00199,203000000.0
2008-02-26 17:45:00,5.00135,5.00533,5.00095,5.00264,212000000.0
2008-02-26 18:00:00,5.00159,5.00635,5.0014,5.00635,203000000.0
2008-02-26 18:15:00,5.00385,5.00754,5.0019,5.00443,191000000.0
2008-02-26 18:30:00,5.0048,5.00776,5.00135,5.00293,208000000.0
2008-02-26 18:45:00,5.00374,5.00507,5.00099,5.00183,200000000.0
2008-02-26 19:00:00,5.00239,5.00321,4.99544,4.99701,214000000.0
2008-02-26 19:15:00,4.99618,4.99963,4.99241,4.99683,195000000.0
2008-02-26 19:30:00,4.99623,4.99639,4.98845,4.9896,199000000.0
2008-02-26 19:45:00,4.98966,4.99432,4.98872,4.99283,209000000.0
2008-02-26 20:00:00,4.99326,4.99535,4.98937,4.99498,198000000.0
2008-02-26 20:15:00,4.99504,4.99544,4.98291,4.98767,192000000.0
2008-02-26 20:30:00,4.98798,4.98828,4.98136,4.98643,218000000.0
2008-02-26 20:45:00,4.98686,4.98938,4.98447,4.98564,194000000.0
2008-02-26 21:00:00,4.98729,4.98917,4.98602,4.98689,200000000.0
2008-02-26 21:15:00,4.98849,4.98907,4.98176,4.98263,178000000.0
2008-02-26 21:30:00,4.98298,4.98331,4.97651,4.97902,212000000.0
2008-02-26 21:45:00,4.97844,4.9812,4.96896,4.97528,196000000.0
2008-02-26 22:00:00,4.97508,4.97733,4.97027,4.97429,210000000.0
2008-02-26 22:15:00,4.9735,4.97555,4.9729,4.97354,201000000.0
2008-02-26 22:30:00,4.97385,4.97495,4.97097,4.97375,179000000.0
2008-02-26 22:45:00,4.97437,4.97647,4.97381,4.97516,202000000.0
2008-02-26 23:00:00,4.97635,4.97635,4.97283,4.97283,194000000.0
2008-02-26 23:15:00,4.97476,4.97512,4.96839,4.96913,195000000.0
2008-02-26 23:30:00,4.9701,4.97133,4.96805,4.96888,214000000.0
2008-02-26 23:45:00,4.97013,4.97368,4.96955,4.97212,219000000.0
2008-02-27 00:00:00,4.97133,4.97359,4.96937,4.9704,195000000.0
2008-02-27 00:15:00,4.97102,4.97156,4.94801,4.95621,191000000.0
2008-02-27 00:30:00,4.95508,4.96195,4.95447,4.95944,205000000.0
2008-02-27 00:45:00,4.95939,4.96137,4.95618,4.95958,189000000.0
2008-02-27 01:00:00,4.96067,4.96243,4.95752,4.96127,188000000.0
2008-02-27 01:15:00,4.95984,4.96426,4.95833,4.96164,192000000.0
2008-02-27 01:30:00,4.96112,4.9645,4.96014,4.96207,211000000.0
2008-02-27 01:45:00,4.96333,4.96779,4.96206,4.96558,196000000.0
2008-02-27 02:00:00,4.96473,4.96777,4.96369,4.96562,216000000.0
2008-02-27 02:15:00,4.96637,4.96997,4.96565,4.96765,203000000.0
2008-02-27 02:30:00,4.96729,4.96945,4.96382,4.9655,204000000.0
2008-02-27 02:45:00,4.96488,4.96872,4.96424,4.96693,200000000.0
2008-02-27 03:00:00,4.9675,4.96859,4.96607,4.96662,215000000.0
2008-02-27 03:15:00,4.96651,4.96756,4.96471,4.96732,183000000.0
2008-02-27 03:30:00,4.96752,4.96874,4.96603,4.96663,210000000.0
2008-02-27 03:45:00,4.96723,4.96826,4.96541,4.96764,190000000.0
2008-02-27 04:00:00,4.96703,4.96887,4.96622,4.96817,213000000.0
2008-02-27 04:15:00,4.96755,4.97038,4.96724,4.96729,172000000.0
2008-02-27 04:30:00,4.96808,4.96891,4.96638,4.9669,184000000.0
2008-02-27 04:45:00,4.96796,4.96832,4.96435,4.96448,199000000.0
2008-02-27 05:00:00,4.96516,4.96585,4.96082,4.96223,193000000.0
2008-02-27 05:15:00,4.96228,4.96309,4.9586,4.96121,212000000.0
2008-02-27 05:30:00,4.96081,4.96705,4.9606,4.96506,215000000.0
2008-02-27 05:45:00,4.9661,4.96733,4.96417,4.96516,209000000.0
2008-02-27 06:00:00,4.96658,4.96918,4.96473,4.96739,231000000.0
2008-02-27 06:15:00,4.96841,4.97011,4.96507,4.96599,208000000.0
2008-02-27 06:30:00,4.96699,4.96873,4.96573,4.96645,201000000.0
2008-02-27 06:45:00,4.96679,4.96679,4.96367,4.96523,189000000.0
2008-02-27 07:00:00,4.96477,4.96696,4.96434,4.96603,199000000.0
2008-02-27 07:15:00,4.96605,4.96706,4.96454,4.96501,234000000.0
2008-02-27 07:30:00,4.96498,4.96586,4.96307,4.9647,179000000.0
2008-02-27 07:45:00,4.96481,4.96544,4.96236,4.96395,188000000.0
2008-02-27 08:00:00,4.96426,4.96426,4.96008,4.96058,196000000.0
2008-02-27 08:15:00,4.96089,4.96571,4.96043,4.9619,179000000.0
2008-02-27 08:30:00,4.96249,4.96249,4.95703,4.95742,176000000.0
2008-02-27 08:45:00,4.95742,4.96047,4.95482,4.95881,227000000.0
2008-02-27 09:00:00,4.95789,4.95808,4.95101,4.95101,195000000.0
2008-02-27 09:15:00,4.95175,4.95354,4.94715,4.9483,214000000.0
2008-02-27 09:30:00,4.94895,4.95059,4.94537,4.94957,228000000.0
2008-02-27 09:45:00,4.9492,4.9562,4.9481,4.9561,218000000.0
2008-02-27 10:00:00,4.95464,4.95611,4.94905,4.95354,195000000.0
2008-02-27 10:15:00,4.95318,4.9541,4.94987,4.95342,194000000.0
2008-02-27 10:30:00,4.95228,4.95253,4.94444,4.94626,191000000.0
2008-02-27 10:45:00,4.94502,4.94582,4.93958,4.94181,176000000.0
2008-02-27 11:00:00,4.94021,4.94261,4.9346,4.93852,199000000.0
2008-02-27 11:15:00,4.93779,4.94926,4.93779,4.94733,203000000.0
2008-02-27 11:30:00,4.94803,4.94881,4.93619,4.93864,198000000.0
2008-02-27 11:45:00,4.93816,4.94702,4.93806,4.94626,182000000.0
2008-02-27 12:00:00,4.94626,4.94792,4.94213,4.94377,187000000.0
2008-02-27 12:15:00,4.94339,4.94518,4.94184,4.94258,183000000.0
2008-02-27 12:30:00,4.94163,4.94886,4.94029,4.94579,195000000.0
2008-02-27 12:45:00,4.94703,4.95001,4.94497,4.94652,193000000.0
2008-02-27 13:00:00,4.94791,4.95313,4.94726,4.9517,237000000.0
2008-02-27 13:15:00,4.95039,4.9535,4.94749,4.95244,203000000.0
2008-02-27 13:30:00,4.95149,4.95536,4.95016,4.95232,175000000.0
2008-02-27 13:45:00,4.95405,4.95427,4.95012,4.95201,181000000.0
2008-02-27 14:00:00,4.9518,4.9518,4.94373,4.95038,188000000.0
2008-02-27 14:15:00,4.95132,4.95132,4.94669,4.95077,193000000.0
2008-02-27 14:30:00,4.9505,4.95267,4.94845,4.95162,200000000.0
2008-02-27 14:45:00,4.95004,4.95285,4.9461,4.94688,187000000.0
2008-02-27 15:00:00,4.94878,4.95087,4.94592,4.94741,205000000.0
2008-02-27 15:15:00,4.94861,4.94966,4.94647,4.94654,198000000.0
2008-02-27 15:30:00,4.948,4.95157,4.94264,4.95036,182000000.0
2008-02-27 15:45:00,4.95265,4.95593,4.94976,4.95344,230000000.0
2008-02-27 16:00:00,4.95276,4.95506,4.944,4.94579,195000000.0
2008-02-27 16:15:00,4.94561,4.94879,4.94115,4.94336,182000000.0
2008-02-27 16:30:00,4.94054,4.94425,4.93232,4.93663,217000000.0
2008-02-27 16:45:00,4.93721,4.93721,4.9327,4.93472,177000000.0
2008-02-27 17:00:00,4.93323,4.93986,4.92987,4.93659,192000000.0
2008-02-27 17:15:00,4.93593,4.9377,4.93306,4.93535,188000000.0
2008-02-27 17:30:00,4.93495,4.93623,4.93009,4.93277,203000000.0
2008-02-27 17:45:00,4.93335,4.93561,4.92756,4.93232,212000000.0
2008-02-27 18:00:00,4.92966,4.93344,4.92174,4.92662,203000000.0
2008-02-27 18:15:00,4.92671,4.93277,4.919,4.92099,191000000.0
2008-02-27 18:30:00,4.92257,4.92519,4.91578,4.91978,208000000.0
2008-02-27 18:45:00,4.9194,4.92338,4.91585,4.918,200000000.0
2008-02-27 19:00:00,4.91861,4.92158,4.91748,4.92142,214000000.0
2008-02-27 19:15:00,4.92045,4.92195,4.91881,4.92084,195000000.0
2008-02-27 19:30:00,4.92061,4.92259,4.91971,4.92158,199000000.0
2008-02-27 19:45:00,4.91957,4.92268,4.9185,4.92031,209000000.0
2008-02-27 20:00:00,4.92137,4.92248,4.91763,4.91899,198000000.0
2008-02-27 20:15:00,4.9185,4.92401,4.91817,4.92292,192000000.0
2008-02-27 20:30:00,4.92333,4.92561,4.92216,4.92488,218000000.0
2008-02-27 20:45:00,4.92503,4.92702,4.92384,4.92568,194000000.0
2008-02-27 21:00:00,4.92569,4.93054,4.92468,4.92793,200000000.0
2008-02-27 21:15:00,4.92957,4.9301,4.92493,4.92623,178000000.0
2008-02-27 21:30:00,4.9275,4.92818,4.92496,4.92674,212000000.0
2008-02-27 21:45:00,4.92582,4.92724,4.92284,4.92385,196000000.0
2008-02-27 22:00:00,4.92199,4.92555,4.92173,4.92347,210000000.0
2008-02-27 22:15:00,4.9237,4.92542,4.91994,4.92091,201000000.0
2008-02-27 22:30:00,4.91923,4.92164,4.91657,4.91791,179000000.0
2008-02-27 22:45:00,4.91758,4.9193,4.91601,4.91782,202000000.0
2008-02-27 23:00:00,4.91715,4.92131,4.91682,4.92069,194000000.0
2008-02-27 23:15:00,4.91966,4.92416,4.91966,4.92328,195000000.0
2008-02-27 23:30:00,4.92462,4.92494,4.91986,4.92047,214000000.0
2008-02-27 23:45:00,4.9205,4.92332,4.92013,4.9227,219000000.0
2008-02-28 00:00:00,4.92361,4.92501,4.92229,4.92499,195000000.0
2008-02-28 00:15:00,4.92353,4.92464,4.92164,4.92185,191000000.0
2008-02-28 00:30:00,4.92307,4.92501,4.92214,4.92499,205000000.0
2008-02-28 00:45:00,4.92425,4.92542,4.92222,4.92291,189000000.0
2008-02-28 01:00:00,4.92332,4.92416,4.92146,4.92238,188000000.0
2008-02-28 01:15:00,4.92208,4.92332,4.92037,4.92174,192000000.0
2008-02-28 01:30:00,4.92226,4.92363,4.9201,4.92077,211000000.0
2008-02-28 01:45:00,4.92121,4.92504,4.92008,4.92439,196000000.0
2008-02-28 02:00:00,4.92287,4.92526,4.92249,4.92316,216000000.0
2008-02-28 02:15:00,4.92323,4.92513,4.92174,4.92509,203000000.0
2008-02-28 02:30:00,4.92366,4.92486,4.92282,4.92338,204000000.0
2008-02-28 02:45:00,4.92408,4.92465,4.9218,4.9218,200000000.0
2008-02-28 03:00:00,4.92327,4.92518,4.92124,4.92427,215000000.0
2008-02-28 03:15:00,4.92597,4.92774,4.92401,4.92774,183000000.0
2008-02-28 03:30:00,4.927,4.93027,4.92616,4.92928,210000000.0
2008-02-28 03:45:00,4.92792,4.93008,4.92739,4.92825,190000000.0
2008-02-28 04:00:00,4.92895,4.93128,4.92682,4.9306,213000000.0
2008-02-28 04:15:00,4.93106,4.93171,4.92898,4.92984,172000000.0
2008-02-28 04:30:00,4.93073,4.93179,4.92616,4.92789,184000000.0
2008-02-28 04:45:00,4.92859,4.92906,4.92652,4.92867,199000000.0
2008-02-28 05:00:00,4.9286,4.92965,4.92526,4.92649,193000000.0
2008-02-28 05:15:00,4.92697,4.92777,4.9243,4.92755,212000000.0
2008-02-28 05:30:00,4.92635,4.92824,4.92483,4.92548,215000000.0
2008-02-28 05:45:00,4.92647,4.92724,4.9244,4.92566,209000000.0
2008-02-28 06:00:00,4.92738,4.92779,4.92561,4.92656,231000000.0
2008-02-28 06:15:00,4.92706,4.92706,4.92393,4.92583,208000000.0
2008-02-28 06:30:00,4.92607,4.92736,4.9255,4.92646,201000000.0
2008-02-28 06:45:00,4.92655,4.92714,4.92419,4.92567,189000000.0
2008-02-28 07:00:00,4.9244,4.92712,4.9244,4.92639,199000000.0
2008-02-28 07:15:00,4.92654,4.92813,4.92549,4.9273,234000000.0
2008-02-28 07:30:00,4.92657,4.92831,4.92511,4.92522,179000000.0
2008-02-28 07:45:00,4.92656,4.92665,4.92282,4.9248,188000000.0
2008-02-28 08:00:00,4.92417,4.92743,4.92402,4.92691,196000000.0
2008-02-28 08:15:00,4.92686,4.92806,4.92522,4.92743,179000000.0
2008-02-28 08:30:00,4.92812,4.93436,4.9265,4.93028,176000000.0
2008-02-28 08:45:00,4.9304,4.93105,4.92693,4.92719,227000000.0
2008-02-28 09:00:00,4.92794,4.92966,4.9262,4.92854,195000000.0
2008-02-28 09:15:00,4.92927,4.93362,4.92753,4.93123,214000000.0
2008-02-28 09:30:00,4.9327,4.93471,4.93053,4.93196,228000000.0
2008-02-28 09:45:00,4.93366,4.93485,4.9293,4.93044,218000000.0
2008-02-28 10:00:00,4.93045,4.93317,4.92683,4.93045,195000000.0
2008-02-28 10:15:00,4.93002,4.93298,4.926,4.93224,194000000.0
2008-02-28 10:30:00,4.93259,4.93531,4.93139,4.93155,191000000.0
2008-02-28 10:45:00,4.93348,4.9338,4.92868,4.93123,176000000.0
2008-02-28 11:00:00,4.93114,4.93114,4.92726,4.93012,199000000.0
2008-02-28 11:15:00,4.93145,4.93234,4.92833,4.92914,203000000.0
2008-02-28 11:30:00,4.93008,4.9307,4.92647,4.92762,198000000.0
2008-02-28 11:45:00,4.92741,4.92939,4.92651,4.92862,182000000.0
2008-02-28 12:00:00,4.92796,4.92983,4.9246,4.92926,187000000.0
2008-02-28 12:15:00,4.92996,4.93168,4.92881,4.93098,183000000.0
2008-02-28 12:30:00,4.93013,4.93821,4.92936,4.93148,195000000.0
2008-02-28 12:45:00,4.93238,4.93457,4.92876,4.93039,193000000.0
2008-02-28 13:00:00,4.93249,4.93284,4.92749,4.92993,237000000.0
2008-02-28 13:15:00,4.93035,4.93242,4.92882,4.92949,203000000.0
2008-02-28 13:30:00,4.9297,4.93363,4.9284,4.93106,175000000.0
2008-02-28 13:45:00,4.93164,4.93396,4.93023,4.932,181000000.0
2008-02-28 14:00:00,4.93191,4.93256,4.93011,4.93055,188000000.0
2008-02-28 14:15:00,4.9327,4.93381,4.9295,4.93003,193000000.0
2008-02-28 14:30:00,4.93152,4.9316,4.92811,4.92823,200000000.0
2008-02-28 14:45:00,4.92974,4.9303,4.925,4.9258,187000000.0
2008-02-28 15:00:00,4.9259,4.92648,4.92071,4.92371,205000000.0
2008-02-28 15:15:00,4.92371,4.9246,4.92057,4.92175,198000000.0
2008-02-28 15:30:00,4.92199,4.9232,4.91431,4.92075,182000000.0
2008-02-28 15:45:00,4.92272,4.9257,4.91985,4.92142,230000000.0
2008-02-28 16:00:00,4.92151,4.92482,4.91572,4.92013,195000000.0
2008-02-28 16:15:00,4.91871,4.92104,4.91387,4.9166,182000000.0
2008-02-28 16:30:00,4.91642,4.92004,4.91419,4.91854,217000000.0
2008-02-28 16:45:00,4.91844,4.92194,4.91623,4.91673,177000000.0
2008-02-28 17:00:00,4.9201,4.92095,4.9158,4.91823,192000000.0
2008-02-28 17:15:00,4.91974,4.92079,4.91644,4.91774,188000000.0
2008-02-28 17:30:00,4.91851,4.92015,4.91677,4.91875,203000000.0
2008-02-28 17:45:00,4.91605,4.91989,4.90353,4.90435,212000000.0
2008-02-28 18:00:00,4.90582,4.90741,4.89829,4.90414,203000000.0
2008-02-28 18:15:00,4.90322,4.90519,4.90013,4.90229,191000000.0
2008-02-28 18:30:00,4.90068,4.90315,4.89806,4.90145,208000000.0
2008-02-28 18:45:00,4.90159,4.90636,4.89989,4.90636,200000000.0
2008-02-28 19:00:00,4.90502,4.90646,4.89533,4.8975,214000000.0
2008-02-28 19:15:00,4.89697,4.89922,4.89363,4.89434,195000000.0
2008-02-28 19:30:00,4.89474,4.89936,4.89335,4.89706,199000000.0
2008-02-28 19:45:00,4.89848,4.89933,4.8901,4.89175,209000000.0
2008-02-28 20:00:00,4.89097,4.89272,4.8866,4.89088,198000000.0
2008-02-28 20:15:00,4.89141,4.8924,4.88779,4.88839,192000000.0
2008-02-28 20:30:00,4.88798,4.89318,4.8874,4.89096,218000000.0
2008-02-28 20:45:00,4.89161,4.89192,4.88793,4.89061,194000000.0
2008-02-28 21:00:00,4.89023,4.89258,4.88891,4.89081,200000000.0
2008-02-28 21:15:00,4.89091,4.8963,4.8904,4.89445,178000000.0
2008-02-28 21:30:00,4.89401,4.89558,4.892,4.89336,212000000.0
2008-02-28 21:45:00,4.89312,4.89342,4.88754,4.89198,196000000.0
2008-02-28 22:00:00,4.89219,4.89404,4.88831,4.89137,210000000.0
2008-02-28 22:15:00,4.89088,4.89348,4.88827,4.89175,201000000.0
2008-02-28 22:30:00,4.89306,4.89359,4.89126,4.89188,179000000.0
2008-02-28 22:45:00,4.89102,4.89346,4.89072,4.89119,202000000.0
2008-02-28 23:00:00,4.89159,4.89364,4.88974,4.89058,194000000.0
2008-02-28 23:15:00,4.89006,4.89188,4.88765,4.89184,195000000.0
2008-02-28 23:30:00,4.89163,4.89529,4.89052,4.89519,214000000.0
2008-02-28 23:45:00,4.89534,4.89964,4.89381,4.89747,219000000.0
2008-02-29 00:00:00,4.89902,4.89938,4.89568,4.89727,195000000.0
2008-02-29 00:15:00,4.89632,4.89929,4.89548,4.89838,191000000.0
2008-02-29 00:30:00,4.89805,4.90223,4.89784,4.90071,205000000.0
2008-02-29 00:45:00,4.89999,4.90147,4.89667,4.89896,189000000.0
2008-02-29 01:00:00,4.89989,4.90196,4.89884,4.89998,188000000.0
2008-02-29 01:15:00,4.90023,4.90166,4.89878,4.90028,192000000.0
2008-02-29 01:30:00,4.89955,4.90373,4.89822,4.90141,211000000.0
2008-02-29 01:45:00,4.90079,4.90113,4.89287,4.89882,196000000.0
2008-02-29 02:00:00,4.89982,4.90467,4.89877,4.89995,216000000.0
2008-02-29 02:15:00,4.90098,4.90166,4.89918,4.89982,203000000.0
2008-02-29 02:30:00,4.90067,4.90462,4.89816,4.90295,204000000.0
2008-02-29 02:45:00,4.9024,4.90779,4.90187,4.90612,200000000.0
2008-02-29 03:00:00,4.90636,4.90751,4.90441,4.90449,215000000.0
2008-02-29 03:15:00,4.90537,4.90617,4.90002,4.90154,183000000.0
2008-02-29 03:30:00,4.90109,4.90457,4.90055,4.904,210000000.0
2008-02-29 03:45:00,4.90421,4.90746,4.90349,4.9047,190000000.0
2008-02-29 04:00:00,4.90455,4.90695,4.90348,4.90543,213000000.0
2008-02-29 04:15:00,4.90501,4.90651,4.90225,4.90317,172000000.0
2008-02-29 04:30:00,4.9034,4.90538,4.90161,4.9037,184000000.0
2008-02-29 04:45:00,4.90384,4.90496,4.90203,4.90312,199000000.0
2008-02-29 05:00:00,4.90364,4.9053,4.90268,4.90446,193000000.0
2008-02-29 05:15:00,4.90449,4.90621,4.90361,4.90521,212000000.0
2008-02-29 05:30:00,4.90443,4.90575,4.90289,4.90543,215000000.0
2008-02-29 05:45:00,4.90435,4.90599,4.90257,4.9035,209000000.0
2008-02-29 06:00:00,4.90284,4.90408,4.90115,4.90209,231000000.0
2008-02-29 06:15:00,4.90232,4.90306,4.90063,4.90186,208000000.0
2008-02-29 06:30:00,4.90217,4.90249,4.89971,4.90145,201000000.0
2008-02-29 06:45:00,4.90152,4.905,4.90099,4.90399,189000000.0
2008-02-29 07:00:00,4.90221,4.90376,4.9008,4.90139,199000000.0
2008-02-29 07:15:00,4.90195,4.90363,4.90098,4.90316,234000000.0
2008-02-29 07:30:00,4.90306,4.9048,4.90122,4.90247,179000000.0
2008-02-29 07:45:00,4.90102,4.90314,4.90051,4.90206,188000000.0
2008-02-29 08:00:00,4.90217,4.90218,4.89748,4.89774,196000000.0
2008-02-29 08:15:00,4.89845,4.90084,4.89707,4.90066,179000000.0
2008-02-29 08:30:00,4.90255,4.90293,4.89999,4.90118,176000000.0
2008-02-29 08:45:00,4.90136,4.90474,4.90071,4.90251,227000000.0
2008-02-29 09:00:00,4.90347,4.90449,4.89786,4.89786,195000000.0
2008-02-29 09:15:00,4.89766,4.90023,4.89547,4.89757,214000000.0
2008-02-29 09:30:00,4.89602,4.89977,4.89165,4.89165,228000000.0
2008-02-29 09:45:00,4.89246,4.89429,4.88414,4.88627,218000000.0
2008-02-29 10:00:00,4.88572,4.88995,4.88501,4.88732,195000000.0
2008-02-29 10:15:00,4.888,4.89255,4.88639,4.88839,194000000.0
2008-02-29 10:30:00,4.88918,4.89526,4.88769,4.89526,191000000.0
2008-02-29 10:45:00,4.89378,4.89874,4.89289,4.894,176000000.0
2008-02-29 11:00:00,4.89341,4.89724,4.89287,4.8968,199000000.0
2008-02-29 11:15:00,4.89691,4.89708,4.89024,4.89159,203000000.0
2008-02-29 11:30:00,4.89206,4.89449,4.88904,4.89437,198000000.0
2008-02-29 11:45:00,4.89397,4.89791,4.89282,4.897,182000000.0
2008-02-29 12:00:00,4.89644,4.89851,4.89223,4.89404,187000000.0
2008-02-29 12:15:00,4.89396,4.89896,4.89375,4.89649,183000000.0
2008-02-29 12:30:00,4.89554,4.8975,4.89323,4.89461,195000000.0
2008-02-29 12:45:00,4.89435,4.89561,4.89006,4.89385,193000000.0
2008-02-29 13:00:00,4.89317,4.90704,4.89241,4.90296,237000000.0
2008-02-29 13:15:00,4.90118,4.90301,4.89354,4.89751,203000000.0
2008-02-29 13:30:00,4.89576,4.90102,4.894,4.89812,175000000.0
2008-02-29 13:45:00,4.89922,4.89951,4.89523,4.89925,181000000.0
2008-02-29 14:00:00,4.8993,4.90241,4.89732,4.9003,188000000.0
2008-02-29 14:15:00,4.9023,4.90366,4.89651,4.90279,193000000.0
2008-02-29 14:30:00,4.90355,4.90697,4.89984,4.90243,200000000.0
2008-02-29 14:45:00,4.90422,4.90787,4.90162,4.90299,187000000.0
2008-02-29 15:00:00,4.90616,4.90842,4.90183,4.90649,205000000.0
2008-02-29 15:15:00,4.90728,4.90782,4.90081,4.90227,198000000.0
2008-02-29 15:30:00,4.90221,4.90319,4.89582,4.89867,182000000.0
2008-02-29 15:45:00,4.90022,4.90271,4.89601,4.90147,230000000.0
2008-02-29 16:00:00,4.90059,4.90219,4.8977,4.90049,195000000.0
2008-02-29 16:15:00,4.89891,4.90519,4.89875,4.9002,182000000.0
2008-02-29 16:30:00,4.90205,4.90334,4.89774,4.89891,217000000.0
2008-02-29 16:45:00,4.89923,4.90135,4.89226,4.89933,177000000.0
2008-02-29 17:00:00,4.89869,4.90615,4.8959,4.90367,192000000.0
2008-02-29 17:15:00,4.90509,4.91022,4.89958,4.90398,188000000.0
2008-02-29 17:30:00,4.90353,4.91318,4.90324,4.91071,203000000.0
2008-02-29 17:45:00,4.91164,4.91164,4.90115,4.90306,212000000.0
2008-02-29 18:00:00,4.90488,4.91304,4.89821,4.90641,203000000.0
2008-02-29 18:15:00,4.901,4.90576,4.89804,4.90016,191000000.0
2008-02-29 18:30:00,4.9002,4.9019,4.89579,4.89773,208000000.0
2008-02-29 18:45:00,4.89631,4.90025,4.89578,4.89893,200000000.0
2008-02-29 19:00:00,4.90053,4.90237,4.897,4.90237,214000000.0
2008-02-29 19:15:00,4.90241,4.9031,4.89818,4.89978,195000000.0
2008-02-29 19:30:00,4.89997,4.90316,4.89849,4.90265,199000000.0
2008-02-29 19:45:00,4.9019,4.90469,4.89966,4.90304,209000000.0
2008-02-29 20:00:00,4.90328,4.90371,4.90039,4.90131,198000000.0
2008-02-29 20:15:00,4.90189,4.90281,4.89753,4.89915,192000000.0
2008-02-29 20:30:00,4.8996,4.90041,4.89554,4.8984,218000000.0
2008-02-29 20:45:00,4.89748,4.89877,4.89561,4.89771,194000000.0
2008-02-29 21:00:00,4.89773,4.89853,4.89496,4.89603,200000000.0
2008-02-29 21:15:00,4.89678,4.89953,4.89565,4.89837,178000000.0
2008-02-29 21:30:00,4.89825,4.89942,4.89595,4.89658,212000000.0
2008-02-29 21:45:00,4.89676,4.89899,4.89619,4.89804,196000000.0
2008-02-29 22:00:00,4.8978,4.89829,4.8954,4.89751,210000000.0
2008-02-29 22:15:00,4.89646,4.89798,4.89493,4.89743,201000000.0
2008-02-29 22:30:00,4.89756,4.89817,4.8951,4.89766,179000000.0
2008-02-29 22:45:00,4.89646,4.90208,4.89646,4.90003,202000000.0
2008-02-29 23:00:00,4.9024,4.90277,4.89994,4.90146,194000000.0
2008-02-29 23:15:00,4.90026,4.90187,4.89935,4.90075,195000000.0
2008-02-29 23:30:00,4.90125,4.90131,4.89637,4.89704,214000000.0
2008-02-29 23:45:00,4.89671,4.902,4.89583,4.90113,219000000.0
2008-03-03 02:00:00,4.8937,4.8988,4.89256,4.89704,196000000.0
2008-03-03 02:15:00,4.89546,4.89759,4.89108,4.89235,211000000.0
2008-03-03 02:30:00,4.89257,4.89419,4.88964,4.89142,192000000.0
2008-03-03 02:45:00,4.89117,4.89215,4.88869,4.88968,188000000.0
2008-03-03 03:00:00,4.89078,4.89609,4.89002,4.89465,189000000.0
2008-03-03 03:15:00,4.89417,4.89964,4.89417,4.89763,205000000.0
2008-03-03 03:30:00,4.898,4.89815,4.89499,4.89523,191000000.0
2008-03-03 03:45:00,4.89681,4.89703,4.89143,4.89487,195000000.0
2008-03-03 04:00:00,4.89443,4.89692,4.89365,4.89505,219000000.0
2008-03-03 04:15:00,4.89497,4.89597,4.89142,4.89315,214000000.0
2008-03-03 04:30:00,4.8935,4.89618,4.89314,4.89422,195000000.0
2008-03-03 04:45:00,4.89475,4.89604,4.89319,4.89542,194000000.0
2008-03-03 05:00:00,4.89503,4.89645,4.89326,4.89446,202000000.0
2008-03-03 05:15:00,4.89397,4.89546,4.89288,4.8938,179000000.0
2008-03-03 05:30:00,4.89389,4.8953,4.89228,4.89338,201000000.0
2008-03-03 05:45:00,4.89336,4.89491,4.89233,4.89276,210000000.0
2008-03-03 06:00:00,4.89301,4.89535,4.89266,4.89387,196000000.0
2008-03-03 06:15:00,4.8938,4.89464,4.89018,4.89182,212000000.0
2008-03-03 06:30:00,4.89192,4.89249,4.88942,4.89235,178000000.0
2008-03-03 06:45:00,4.89234,4.8941,4.89065,4.89239,200000000.0
2008-03-03 07:00:00,4.89392,4.89396,4.89048,4.893,194000000.0
2008-03-03 07:15:00,4.89277,4.8936,4.88927,4.88959,218000000.0
2008-03-03 07:30:00,4.89003,4.89211,4.88817,4.88987,192000000.0
2008-03-03 07:45:00,4.89015,4.89191,4.88901,4.89149,198000000.0
2008-03-03 08:00:00,4.89222,4.89222,4.88918,4.88988,209000000.0
2008-03-03 08:15:00,4.89045,4.89136,4.88797,4.88898,199000000.0
2008-03-03 08:30:00,4.88875,4.89186,4.88368,4.88368,195000000.0
2008-03-03 08:45:00,4.88569,4.88857,4.8822,4.88622,214000000.0
2008-03-03 09:00:00,4.88811,4.89159,4.88625,4.89127,200000000.0
2008-03-03 09:15:00,4.89102,4.89489,4.88651,4.89215,208000000.0
2008-03-03 09:30:00,4.89103,4.89315,4.88441,4.88788,191000000.0
2008-03-03 09:45:00,4.88814,4.89538,4.88487,4.89521,203000000.0
2008-03-03 10:00:00,4.89436,4.90212,4.89383,4.90099,212000000.0
2008-03-03 10:15:00,4.90105,4.9044,4.89852,4.9044,203000000.0
2008-03-03 10:30:00,4.90438,4.90551,4.89946,4.90461,188000000.0
2008-03-03 10:45:00,4.90412,4.90775,4.90148,4.90314,192000000.0
2008-03-03 11:00:00,4.90229,4.90446,4.90132,4.90444,177000000.0
2008-03-03 11:15:00,4.90329,4.90633,4.90316,4.90475,217000000.0
2008-03-03 11:30:00,4.90459,4.90533,4.89939,4.90275,182000000.0
2008-03-03 11:45:00,4.90327,4.90662,4.9024,4.90318,195000000.0
2008-03-03 12:00:00,4.9045,4.90821,4.9031,4.90658,230000000.0
2008-03-03 12:15:00,4.90759,4.90781,4.90405,4.90595,182000000.0
2008-03-03 12:30:00,4.90454,4.90745,4.90328,4.90614,198000000.0
2008-03-03 12:45:00,4.90672,4.90707,4.90224,4.90365,205000000.0
2008-03-03 13:00:00,4.90389,4.90438,4.89805,4.8993,187000000.0
2008-03-03 13:15:00,4.90107,4.90509,4.89831,4.90352,200000000.0
2008-03-03 13:30:00,4.90361,4.90512,4.90077,4.90183,193000000.0
2008-03-03 13:45:00,4.90132,4.90263,4.89732,4.89744,188000000.0
2008-03-03 14:00:00,4.89803,4.89896,4.89591,4.89746,181000000.0
2008-03-03 14:15:00,4.8967,4.89858,4.89458,4.89587,175000000.0
2008-03-03 14:30:00,4.89599,4.89925,4.89475,4.89546,203000000.0
2008-03-03 14:45:00,4.89637,4.89735,4.89204,4.89523,237000000.0
2008-03-03 15:00:00,4.89528,4.89676,4.89257,4.89453,193000000.0
2008-03-03 15:15:00,4.89344,4.90024,4.89344,4.89708,195000000.0
2008-03-03 15:30:00,4.89647,4.8995,4.89467,4.89777,183000000.0
2008-03-03 15:45:00,4.8994,4.8994,4.89402,4.89415,187000000.0
2008-03-03 16:00:00,4.8943,4.89507,4.88719,4.88855,182000000.0
2008-03-03 16:15:00,4.88966,4.88987,4.87904,4.88233,198000000.0
2008-03-03 16:30:00,4.88203,4.88298,4.87494,4.87588,203000000.0
2008-03-03 16:45:00,4.87769,4.87799,4.87197,4.87234,199000000.0
2008-03-03 17:00:00,4.87489,4.89079,4.87207,4.88066,176000000.0
2008-03-03 17:15:00,4.88143,4.89266,4.87973,4.88943,191000000.0
2008-03-03 17:30:00,4.89004,4.89526,4.88654,4.8926,194000000.0
2008-03-03 17:45:00,4.88981,4.89564,4.88946,4.89476,195000000.0
2008-03-03 18:00:00,4.89554,4.90242,4.892,4.90242,218000000.0
2008-03-03 18:15:00,4.90173,4.90441,4.89788,4.90428,228000000.0
2008-03-03 18:30:00,4.90518,4.90885,4.89984,4.90067,214000000.0
2008-03-03 18:45:00,4.90134,4.90292,4.89637,4.89765,195000000.0
2008-03-03 19:00:00,4.89816,4.90215,4.89648,4.89932,227000000.0
2008-03-03 19:15:00,4.89831,4.90386,4.89712,4.90289,176000000.0
2008-03-03 19:30:00,4.90334,4.90502,4.90028,4.9011,179000000.0
2008-03-03 19:45:00,4.90091,4.90327,4.89999,4.90025,196000000.0
2008-03-03 20:00:00,4.90121,4.90269,4.89832,4.90227,188000000.0
2008-03-03 20:15:00,4.90215,4.90215,4.89864,4.90022,179000000.0
2008-03-03 20:30:00,4.9,4.90324,4.89868,4.9028,234000000.0
2008-03-03 20:45:00,4.90341,4.90341,4.89839,4.90097,199000000.0
2008-03-03 21:00:00,4.89964,4.90169,4.89894,4.89968,189000000.0
2008-03-03 21:15:00,4.90041,4.90274,4.8991,4.90024,201000000.0
2008-03-03 21:30:00,4.90003,4.90109,4.89539,4.89682,208000000.0
2008-03-03 21:45:00,4.89654,4.89882,4.89561,4.89735,231000000.0
2008-03-03 22:00:00,4.89839,4.89883,4.89469,4.89816,209000000.0
2008-03-03 22:15:00,4.89845,4.89928,4.8964,4.89718,215000000.0
2008-03-03 22:30:00,4.89725,4.89844,4.89332,4.89443,212000000.0
2008-03-03 22:45:00,4.89451,4.8965,4.89119,4.89172,193000000.0
2008-03-03 23:00:00,4.89255,4.89413,4.89053,4.89231,199000000.0
2008-03-03 23:15:00,4.89158,4.89374,4.89025,4.89336,184000000.0
2008-03-03 23:30:00,4.89405,4.89455,4.89205,4.89451,172000000.0
2008-03-03 23:45:00,4.8933,4.89471,4.89222,4.89389,213000000.0
2008-03-04 00:00:00,4.89436,4.89778,4.89266,4.89681,190000000.0
2008-03-04 00:15:00,4.89805,4.89829,4.89493,4.89608,210000000.0
2008-03-04 00:30:00,4.89543,4.89764,4.8946,4.89466,183000000.0
2008-03-04 00:45:00,4.89616,4.89627,4.89407,4.89477,215000000.0
2008-03-04 01:00:00,4.89607,4.89657,4.89376,4.89437,200000000.0
2008-03-04 01:15:00,4.89571,4.89788,4.8946,4.89655,204000000.0
2008-03-04 01:30:00,4.8965,4.89971,4.89598,4.8978,203000000.0
2008-03-04 01:45:00,4.89899,4.89919,4.89331,4.89562,216000000.0
2008-03-04 02:00:00,4.89574,4.89762,4.89518,4.89591,196000000.0
2008-03-04 02:15:00,4.89495,4.89709,4.89315,4.89436,211000000.0
2008-03-04 02:30:00,4.89559,4.89718,4.89396,4.89435,192000000.0
2008-03-04 02:45:00,4.89531,4.89674,4.89309,4.89324,188000000.0
2008-03-04 03:00:00,4.89365,4.89563,4.89232,4.89487,189000000.0
2008-03-04 03:15:00,4.89438,4.89657,4.89382,4.89525,205000000.0
2008-03-04 03:30:00,4.89533,4.89626,4.89365,4.89574,191000000.0
2008-03-04 03:45:00,4.89664,4.89792,4.89473,4.8968,195000000.0
2008-03-04 04:00:00,4.89626,4.89765,4.89515,4.89703,219000000.0
2008-03-04 04:15:00,4.89669,4.89925,4.89582,4.89779,214000000.0
2008-03-04 04:30:00,4.89682,4.89856,4.89594,4.89722,195000000.0
2008-03-04 04:45:00,4.89587,4.89826,4.89549,4.8962,194000000.0
2008-03-04 05:00:00,4.89608,4.89751,4.8924,4.89391,202000000.0
2008-03-04 05:15:00,4.89484,4.89591,4.89298,4.8951,179000000.0
2008-03-04 05:30:00,4.89563,4.89863,4.89468,4.89613,201000000.0
2008-03-04 05:45:00,4.89671,4.89735,4.89296,4.89521,210000000.0
2008-03-04 06:00:00,4.89582,4.89735,4.89375,4.89457,196000000.0
2008-03-04 06:15:00,4.89524,4.89722,4.89437,4.8957,212000000.0
2008-03-04 06:30:00,4.89658,4.8994,4.89658,4.89838,178000000.0
2008-03-04 06:45:00,4.89866,4.90134,4.89672,4.9003,200000000.0
2008-03-04 07:00:00,4.90022,4.90114,4.89846,4.89905,194000000.0
2008-03-04 07:15:00,4.89945,4.90089,4.89838,4.89992,218000000.0
2008-03-04 07:30:00,4.90011,4.90116,4.89752,4.89955,192000000.0
2008-03-04 07:45:00,4.90017,4.90055,4.89832,4.90051,198000000.0
2008-03-04 08:00:00,4.89957,4.89999,4.89704,4.89904,209000000.0
2008-03-04 08:15:00,4.8972,4.89967,4.89595,4.89595,199000000.0
2008-03-04 08:30:00,4.89652,4.89977,4.89513,4.89918,195000000.0
2008-03-04 08:45:00,4.8988,4.90272,4.89826,4.90027,214000000.0
2008-03-04 09:00:00,4.89942,4.9043,4.89879,4.90124,200000000.0
2008-03-04 09:15:00,4.90133,4.9018,4.89649,4.90004,208000000.0
2008-03-04 09:30:00,4.90071,4.9008,4.89533,4.89863,191000000.0
2008-03-04 09:45:00,4.9001,4.90389,4.89854,4.90286,203000000.0
2008-03-04 10:00:00,4.90142,4.90341,4.89678,4.89738,212000000.0
2008-03-04 10:15:00,4.8989,4.9014,4.89557,4.898,203000000.0
2008-03-04 10:30:00,4.8978,4.90046,4.89678,4.89733,188000000.0
2008-03-04 10:45:00,4.89849,4.90086,4.8954,4.89958,192000000.0
2008-03-04 11:00:00,4.89926,4.90057,4.89628,4.89905,177000000.0
2008-03-04 11:15:00,4.89815,4.89983,4.89617,4.89721,217000000.0
2008-03-04 11:30:00,4.89827,4.9007,4.8971,4.90026,182000000.0
2008-03-04 11:45:00,4.90019,4.90174,4.89334,4.89773,195000000.0
2008-03-04 12:00:00,4.89741,4.89865,4.89499,4.89731,230000000.0
2008-03-04 12:15:00,4.89664,4.89955,4.89578,4.89891,182000000.0
2008-03-04 12:30:00,4.89709,4.89921,4.89624,4.89716,198000000.0
2008-03-04 12:45:00,4.89665,4.89777,4.88783,4.88787,205000000.0
2008-03-04 13:00:00,4.88927,4.89245,4.88822,4.89069,187000000.0
2008-03-04 13:15:00,4.89134,4.89233,4.88769,4.88892,200000000.0
2008-03-04 13:30:00,4.88907,4.89082,4.88761,4.88895,193000000.0
2008-03-04 13:45:00,4.88945,4.89326,4.88858,4.89074,188000000.0
2008-03-04 14:00:00,4.8906,4.89215,4.88832,4.88927,181000000.0
2008-03-04 14:15:00,4.89121,4.89164,4.88767,4.88767,175000000.0
2008-03-04 14:30:00,4.88892,4.89002,4.88523,4.88667,203000000.0
2008-03-04 14:45:00,4.88857,4.89141,4.88605,4.8899,237000000.0
2008-03-04 15:00:00,4.8895,4.89357,4.88815,4.89269,193000000.0
2008-03-04 15:15:00,4.89263,4.89441,4.88989,4.89372,195000000.0
2008-03-04 15:30:00,4.89323,4.89386,4.88866,4.88904,183000000.0
2008-03-04 15:45:00,4.88977,4.89365,4.88854,4.89251,187000000.0
2008-03-04 16:00:00,4.89267,4.89668,4.88998,4.89181,182000000.0
2008-03-04 16:15:00,4.89206,4.8938,4.88922,4.89286,198000000.0
2008-03-04 16:30:00,4.89129,4.89387,4.88934,4.89043,203000000.0
2008-03-04 16:45:00,4.89078,4.89323,4.88968,4.89219,199000000.0
2008-03-04 17:00:00,4.89103,4.89237,4.881,4.88395,176000000.0
2008-03-04 17:15:00,4.8889,4.889,4.87965,4.88256,191000000.0
2008-03-04 17:30:00,4.8822,4.88451,4.87951,4.88353,194000000.0
2008-03-04 17:45:00,4.8825,4.88617,4.88089,4.88089,195000000.0
2008-03-04 18:00:00,4.8813,4.88898,4.8813,4.88888,218000000.0
2008-03-04 18:15:00,4.88946,4.89473,4.88435,4.8895,228000000.0
2008-03-04 18:30:00,4.89176,4.89802,4.88616,4.89471,214000000.0
2008-03-04 18:45:00,4.89657,4.89728,4.891,4.89418,195000000.0
2008-03-04 19:00:00,4.89164,4.89603,4.88858,4.88929,227000000.0
2008-03-04 19:15:00,4.88979,4.89131,4.88668,4.88872,176000000.0
2008-03-04 19:30:00,4.88953,4.89162,4.88732,4.89071,179000000.0
2008-03-04 19:45:00,4.89046,4.89094,4.88512,4.88695,196000000.0
2008-03-04 20:00:00,4.88749,4.88879,4.88554,4.88762,188000000.0
2008-03-04 20:15:00,4.88782,4.88972,4.88665,4.88894,179000000.0
2008-03-04 20:30:00,4.88864,4.88994,4.88589,4.88908,234000000.0
2008-03-04 20:45:00,4.88986,4.89079,4.88745,4.88983,199000000.0
2008-03-04 21:00:00,4.8907,4.89476,4.8888,4.89255,189000000.0
2008-03-04 21:15:00,4.89429,4.89704,4.89173,4.89173,201000000.0
2008-03-04 21:30:00,4.89208,4.89494,4.89106,4.89475,208000000.0
2008-03-04 21:45:00,4.8946,4.8951,4.88914,4.89299,231000000.0
2008-03-04 22:00:00,4.89207,4.89322,4.88925,4.89116,209000000.0
2008-03-04 22:15:00,4.89159,4.89321,4.88937,4.89141,215000000.0
2008-03-04 22:30:00,4.89219,4.89456,4.89078,4.8912,212000000.0
2008-03-04 22:45:00,4.89256,4.89303,4.89078,4.89151,193000000.0
2008-03-04 23:00:00,4.8908,4.89264,4.88899,4.8896,199000000.0
2008-03-04 23:15:00,4.89001,4.893,4.88995,4.89114,184000000.0
2008-03-04 23:30:00,4.89049,4.89207,4.88998,4.89139,172000000.0
2008-03-04 23:45:00,4.89082,4.8915,4.88795,4.88899,213000000.0
2008-03-05 00:00:00,4.88967,4.8919,4.88878,4.88924,190000000.0
2008-03-05 00:15:00,4.89058,4.89217,4.88867,4.89042,210000000.0
2008-03-05 00:30:00,4.89229,4.89621,4.89143,4.89434,183000000.0
2008-03-05 00:45:00,4.89578,4.89578,4.89291,4.89549,215000000.0
2008-03-05 01:00:00,4.89487,4.89554,4.8921,4.89282,200000000.0
2008-03-05 01:15:00,4.89242,4.89381,4.89035,4.8915,204000000.0
2008-03-05 01:30:00,4.89128,4.89417,4.89037,4.89343,203000000.0
2008-03-05 01:45:00,4.8921,4.89392,4.89181,4.89246,216000000.0
2008-03-05 02:00:00,4.89305,4.8937,4.89036,4.89198,196000000.0
2008-03-05 02:15:00,4.89115,4.89305,4.89004,4.89132,211000000.0
2008-03-05 02:30:00,4.8919,4.89423,4.8905,4.89261,192000000.0
2008-03-05 02:45:00,4.8929,4.89647,4.89259,4.89499,188000000.0
2008-03-05 03:00:00,4.8957,4.89663,4.89414,4.89601,189000000.0
2008-03-05 03:15:00,4.89545,4.89691,4.89439,4.89439,205000000.0
2008-03-05 03:30:00,4.89588,4.89617,4.89389,4.89497,191000000.0
2008-03-05 03:45:00,4.89538,4.89679,4.89397,4.89544,195000000.0
2008-03-05 04:00:00,4.89631,4.89731,4.89475,4.89564,219000000.0
2008-03-05 04:15:00,4.89698,4.89714,4.89505,4.89605,214000000.0
2008-03-05 04:30:00,4.89587,4.8967,4.89446,4.89491,195000000.0
2008-03-05 04:45:00,4.89582,4.89653,4.89429,4.89446,194000000.0
2008-03-05 05:00:00,4.89436,4.89604,4.89335,4.89458,202000000.0
2008-03-05 05:15:00,4.895,4.89694,4.89391,4.89637,179000000.0
2008-03-05 05:30:00,4.89577,4.8977,4.89465,4.89679,201000000.0
2008-03-05 05:45:00,4.89574,4.8991,4.89574,4.89778,210000000.0
2008-03-05 06:00:00,4.89697,4.89871,4.89646,4.89784,196000000.0
2008-03-05 06:15:00,4.89785,4.89897,4.89707,4.89775,212000000.0
2008-03-05 06:30:00,4.89783,4.8993,4.89611,4.8977,178000000.0
2008-03-05 06:45:00,4.89756,4.8988,4.89533,4.89659,200000000.0
2008-03-05 07:00:00,4.89626,4.89764,4.89414,4.89626,194000000.0
2008-03-05 07:15:00,4.89553,4.89687,4.89308,4.89522,218000000.0
2008-03-05 07:30:00,4.89426,4.89693,4.89345,4.89602,192000000.0
2008-03-05 07:45:00,4.8961,4.8988,4.89515,4.89713,198000000.0
2008-03-05 08:00:00,4.89778,4.90076,4.89624,4.89968,209000000.0
2008-03-05 08:15:00,4.89937,4.90007,4.89593,4.89735,199000000.0
2008-03-05 08:30:00,4.89696,4.8977,4.89373,4.89407,195000000.0
2008-03-05 08:45:00,4.89531,4.8961,4.88857,4.89173,214000000.0
2008-03-05 09:00:00,4.89344,4.8996,4.89266,4.89848,200000000.0
2008-03-05 09:15:00,4.89732,4.90314,4.8965,4.90007,208000000.0
2008-03-05 09:30:00,4.90003,4.90526,4.89789,4.90341,191000000.0
2008-03-05 09:45:00,4.90427,4.90562,4.89798,4.90103,203000000.0
2008-03-05 10:00:00,4.90132,4.91071,4.90057,4.90999,212000000.0
2008-03-05 10:15:00,4.90959,4.91252,4.90529,4.90793,203000000.0
2008-03-05 10:30:00,4.90716,4.91037,4.905,4.90933,188000000.0
2008-03-05 10:45:00,4.90909,4.91071,4.90242,4.9027,192000000.0
2008-03-05 11:00:00,4.90415,4.90778,4.90227,4.90419,177000000.0
2008-03-05 11:15:00,4.90577,4.90803,4.90416,4.90653,217000000.0
2008-03-05 11:30:00,4.90677,4.90709,4.90166,4.90292,182000000.0
2008-03-05 11:45:00,4.90302,4.90445,4.90074,4.90136,195000000.0
2008-03-05 12:00:00,4.90063,4.90276,4.89959,4.90155,230000000.0
2008-03-05 12:15:00,4.90161,4.90167,4.8962,4.89943,182000000.0
2008-03-05 12:30:00,4.89899,4.90091,4.89634,4.90039,198000000.0
2008-03-05 12:45:00,4.90077,4.90145,4.89792,4.8984,205000000.0
2008-03-05 13:00:00,4.89793,4.90196,4.89747,4.90048,187000000.0
2008-03-05 13:15:00,4.90056,4.90277,4.89943,4.90173,200000000.0
2008-03-05 13:30:00,4.90174,4.90248,4.89923,4.90126,193000000.0
2008-03-05 13:45:00,4.901,4.90223,4.89626,4.89626,188000000.0
2008-03-05 14:00:00,4.89788,4.89916,4.89557,4.89732,181000000.0
2008-03-05 14:15:00,4.89738,4.89952,4.89642,4.89804,175000000.0
2008-03-05 14:30:00,4.89894,4.89913,4.89677,4.89707,203000000.0
2008-03-05 14:45:00,4.89767,4.89767,4.8951,4.89732,237000000.0
2008-03-05 15:00:00,4.89613,4.89734,4.89338,4.89496,193000000.0
2008-03-05 15:15:00,4.89422,4.89516,4.88874,4.89132,195000000.0
2008-03-05 15:30:00,4.89156,4.89337,4.88293,4.88399,183000000.0
2008-03-05 15:45:00,4.88368,4.88743,4.88085,4.88279,187000000.0
2008-03-05 16:00:00,4.88399,4.88662,4.88119,4.88298,182000000.0
2008-03-05 16:15:00,4.88393,4.88581,4.88163,4.88385,198000000.0
2008-03-05 16:30:00,4.88429,4.88778,4.88266,4.8871,203000000.0
2008-03-05 16:45:00,4.88603,4.88639,4.88088,4.88088,199000000.0
2008-03-05 17:00:00,4.88395,4.88936,4.88205,4.88885,176000000.0
2008-03-05 17:15:00,4.88816,4.89258,4.88486,4.88643,191000000.0
2008-03-05 17:30:00,4.88381,4.88966,4.87152,4.87453,194000000.0
2008-03-05 17:45:00,4.87416,4.88113,4.87215,4.8736,195000000.0
2008-03-05 18:00:00,4.87164,4.87625,4.87013,4.87325,218000000.0
2008-03-05 18:15:00,4.87298,4.87525,4.86261,4.86798,228000000.0
2008-03-05 18:30:00,4.86798,4.87359,4.86276,4.86842,214000000.0
2008-03-05 18:45:00,4.86746,4.87156,4.86629,4.86885,195000000.0
2008-03-05 19:00:00,4.86897,4.87137,4.8645,4.86762,227000000.0
2008-03-05 19:15:00,4.86708,4.86896,4.86534,4.86801,176000000.0
2008-03-05 19:30:00,4.86611,4.86851,4.86482,4.86651,179000000.0
2008-03-05 19:45:00,4.86677,4.86861,4.86543,4.86658,196000000.0
2008-03-05 20:00:00,4.86841,4.86855,4.86574,4.86685,188000000.0
2008-03-05 20:15:00,4.86628,4.86803,4.86476,4.86533,179000000.0
2008-03-05 20:30:00,4.86664,4.87168,4.8651,4.87051,234000000.0
2008-03-05 20:45:00,4.86902,4.87599,4.86902,4.8712,199000000.0
2008-03-05 21:00:00,4.87199,4.87419,4.86997,4.87292,189000000.0
2008-03-05 21:15:00,4.87379,4.87621,4.87154,4.87399,201000000.0
2008-03-05 21:30:00,4.87339,4.87608,4.87291,4.87441,208000000.0
2008-03-05 21:45:00,4.87458,4.87664,4.87192,4.87401,231000000.0
2008-03-05 22:00:00,4.87305,4.87532,4.86991,4.87315,209000000.0
2008-03-05 22:15:00,4.87155,4.87371,4.87116,4.87365,215000000.0
2008-03-05 22:30:00,4.87334,4.87429,4.87131,4.87329,212000000.0
2008-03-05 22:45:00,4.87295,4.8746,4.87183,4.87335,193000000.0
2008-03-05 23:00:00,4.87245,4.87421,4.87178,4.87297,199000000.0
2008-03-05 23:15:00,4.87344,4.87375,4.86884,4.86899,184000000.0
2008-03-05 23:30:00,4.86876,4.87293,4.86876,4.87164,172000000.0
2008-03-05 23:45:00,4.87242,4.87474,4.87175,4.87379,213000000.0
2008-03-06 00:00:00,4.87297,4.87476,4.87125,4.87125,190000000.0
2008-03-06 00:15:00,4.87369,4.87378,4.87107,4.87107,210000000.0
2008-03-06 00:30:00,4.87101,4.87244,4.86775,4.86926,183000000.0
2008-03-06 00:45:00,4.86891,4.87105,4.86855,4.86925,215000000.0
2008-03-06 01:00:00,4.87027,4.87123,4.86893,4.86946,200000000.0
2008-03-06 01:15:00,4.86858,4.87007,4.86777,4.87007,204000000.0
2008-03-06 01:30:00,4.86985,4.873,4.86888,4.87121,203000000.0
2008-03-06 01:45:00,4.87157,4.87275,4.86786,4.86883,216000000.0
2008-03-06 02:00:00,4.86886,4.87027,4.86715,4.86726,196000000.0
2008-03-06 02:15:00,4.86815,4.86988,4.8667,4.8687,211000000.0
2008-03-06 02:30:00,4.86793,4.87001,4.8675,4.86828,192000000.0
2008-03-06 02:45:00,4.86815,4.86906,4.86606,4.86758,188000000.0
2008-03-06 03:00:00,4.86746,4.86895,4.86672,4.8682,189000000.0
2008-03-06 03:15:00,4.86844,4.86934,4.86744,4.86852,205000000.0
2008-03-06 03:30:00,4.8688,4.86983,4.86784,4.86931,191000000.0
2008-03-06 03:45:00,4.86901,4.87023,4.86689,4.86819,195000000.0
2008-03-06 04:00:00,4.86838,4.86959,4.86655,4.86655,219000000.0
2008-03-06 04:15:00,4.86675,4.86941,4.86646,4.86858,214000000.0
2008-03-06 04:30:00,4.86943,4.87026,4.86757,4.86964,195000000.0
2008-03-06 04:45:00,4.86929,4.87152,4.86882,4.86984,194000000.0
2008-03-06 05:00:00,4.87089,4.87154,4.86875,4.86982,202000000.0
2008-03-06 05:15:00,4.86996,4.87053,4.86796,4.8687,179000000.0
2008-03-06 05:30:00,4.87012,4.87091,4.86845,4.86913,201000000.0
2008-03-06 05:45:00,4.86968,4.87153,4.86902,4.87019,210000000.0
2008-03-06 06:00:00,4.87101,4.87168,4.8687,4.87056,196000000.0
2008-03-06 06:15:00,4.86953,4.87113,4.86881,4.86964,212000000.0
2008-03-06 06:30:00,4.86942,4.87074,4.86866,4.86939,178000000.0
2008-03-06 06:45:00,4.86907,4.87049,4.8683,4.86946,200000000.0
2008-03-06 07:00:00,4.86978,4.86993,4.86734,4.86913,194000000.0
2008-03-06 07:15:00,4.86902,4.87022,4.86636,4.86787,218000000.0
2008-03-06 07:30:00,4.86709,4.8676,4.86304,4.86501,192000000.0
2008-03-06 07:45:00,4.86518,4.86624,4.86273,4.86376,198000000.0
2008-03-06 08:00:00,4.86392,4.86554,4.86154,4.86154,209000000.0
2008-03-06 08:15:00,4.86139,4.86397,4.86045,4.86337,199000000.0
2008-03-06 08:30:00,4.86429,4.86637,4.85939,4.86631,195000000.0
2008-03-06 08:45:00,4.86644,4.86655,4.86275,4.86319,214000000.0
2008-03-06 09:00:00,4.86363,4.86691,4.86186,4.8648,200000000.0
2008-03-06 09:15:00,4.86462,4.86944,4.86368,4.86815,208000000.0
2008-03-06 09:30:00,4.86636,4.86817,4.86257,4.86339,191000000.0
2008-03-06 09:45:00,4.86365,4.86878,4.86204,4.86545,203000000.0
2008-03-06 10:00:00,4.86442,4.8665,4.85514,4.85588,212000000.0
2008-03-06 10:15:00,4.85375,4.85814,4.8536,4.85561,203000000.0
2008-03-06 10:30:00,4.85725,4.85732,4.84992,4.85195,188000000.0
2008-03-06 10:45:00,4.85049,4.85375,4.84745,4.84912,192000000.0
2008-03-06 11:00:00,4.84844,4.85279,4.84743,4.8508,177000000.0
2008-03-06 11:15:00,4.85201,4.85397,4.8489,4.85397,217000000.0
2008-03-06 11:30:00,4.85262,4.85543,4.85183,4.85376,182000000.0
2008-03-06 11:45:00,4.8547,4.8547,4.85075,4.85354,195000000.0
2008-03-06 12:00:00,4.85219,4.85412,4.84726,4.84976,230000000.0
2008-03-06 12:15:00,4.84814,4.85485,4.84713,4.85387,182000000.0
2008-03-06 12:30:00,4.85329,4.85448,4.85091,4.85184,198000000.0
2008-03-06 12:45:00,4.85165,4.8579,4.85153,4.85738,205000000.0
2008-03-06 13:00:00,4.8553,4.85797,4.85265,4.85378,187000000.0
2008-03-06 13:15:00,4.85458,4.85599,4.85291,4.85451,200000000.0
2008-03-06 13:30:00,4.85498,4.85602,4.85281,4.85524,193000000.0
2008-03-06 13:45:00,4.85439,4.85733,4.85363,4.85733,188000000.0
2008-03-06 14:00:00,4.8561,4.85714,4.85141,4.85397,181000000.0
2008-03-06 14:15:00,4.85559,4.85768,4.85223,4.85627,175000000.0
2008-03-06 14:30:00,4.85706,4.85706,4.85205,4.85382,203000000.0
2008-03-06 14:45:00,4.85401,4.85676,4.85143,4.85543,237000000.0
2008-03-06 15:00:00,4.85748,4.86081,4.85436,4.85737,193000000.0
2008-03-06 15:15:00,4.85598,4.86098,4.85539,4.86098,195000000.0
2008-03-06 15:30:00,4.86174,4.86542,4.85602,4.85777,183000000.0
2008-03-06 15:45:00,4.85871,4.86471,4.84409,4.84537,187000000.0
2008-03-06 16:00:00,4.84702,4.85822,4.83963,4.84301,182000000.0
2008-03-06 16:15:00,4.84238,4.85583,4.83897,4.84642,198000000.0
2008-03-06 16:30:00,4.846,4.85128,4.84462,4.84827,203000000.0
2008-03-06 16:45:00,4.84761,4.84993,4.84204,4.84302,199000000.0
2008-03-06 17:00:00,4.84623,4.84821,4.84174,4.84613,176000000.0
2008-03-06 17:15:00,4.84605,4.84966,4.84072,4.84471,191000000.0
2008-03-06 17:30:00,4.84617,4.84828,4.84133,4.84495,194000000.0
2008-03-06 17:45:00,4.84481,4.84915,4.8425,4.84632,195000000.0
2008-03-06 18:00:00,4.84445,4.85069,4.84302,4.84587,218000000.0
2008-03-06 18:15:00,4.84658,4.84841,4.83993,4.84236,228000000.0
2008-03-06 18:30:00,4.84341,4.84734,4.84103,4.84268,214000000.0
2008-03-06 18:45:00,4.84171,4.8475,4.84158,4.84505,195000000.0
2008-03-06 19:00:00,4.84571,4.84812,4.84299,4.84594,227000000.0
2008-03-06 19:15:00,4.84503,4.84822,4.84338,4.84436,176000000.0
2008-03-06 19:30:00,4.84483,4.84707,4.84327,4.84682,179000000.0
2008-03-06 19:45:00,4.84474,4.84676,4.83957,4.84308,196000000.0
2008-03-06 20:00:00,4.84108,4.8462,4.83935,4.84082,188000000.0
2008-03-06 20:15:00,4.84029,4.8467,4.83922,4.84161,179000000.0
2008-03-06 20:30:00,4.84095,4.84372,4.83782,4.84045,234000000.0
2008-03-06 20:45:00,4.83943,4.84179,4.8386,4.8405,199000000.0
2008-03-06 21:00:00,4.84076,4.84273,4.83869,4.841,189000000.0
2008-03-06 21:15:00,4.83991,4.84381,4.83991,4.84381,201000000.0
2008-03-06 21:30:00,4.84304,4.84532,4.84259,4.84319,208000000.0
2008-03-06 21:45:00,4.84346,4.84394,4.84023,4.84259,231000000.0
2008-03-06 22:00:00,4.84218,4.84494,4.84077,4.84249,209000000.0
2008-03-06 22:15:00,4.84238,4.84238,4.83779,4.83947,215000000.0
2008-03-06 22:30:00,4.83903,4.84142,4.83809,4.8384,212000000.0
2008-03-06 22:45:00,4.83925,4.84005,4.83649,4.83882,193000000.0
2008-03-06 23:00:00,4.83743,4.83879,4.83249,4.83567,199000000.0
2008-03-06 23:15:00,4.83583,4.83583,4.8331,4.83415,184000000.0
2008-03-06 23:30:00,4.83345,4.83464,4.83211,4.83442,172000000.0
2008-03-06 23:45:00,4.83336,4.83818,4.83281,4.8363,213000000.0
2008-03-07 00:00:00,4.83674,4.83841,4.83538,4.83559,190000000.0
2008-03-07 00:15:00,4.83728,4.83874,4.83627,4.83684,210000000.0
2008-03-07 00:30:00,4.83592,4.83748,4.8329,4.8329,183000000.0
2008-03-07 00:45:00,4.83425,4.83492,4.83192,4.83483,215000000.0
2008-03-07 01:00:00,4.83316,4.83591,4.83205,4.8328,200000000.0
2008-03-07 01:15:00,4.83292,4.83678,4.83217,4.83515,204000000.0
2008-03-07 01:30:00,4.83537,4.83851,4.83497,4.83594,203000000.0
2008-03-07 01:45:00,4.83645,4.83672,4.83363,4.83512,216000000.0
2008-03-07 02:00:00,4.83617,4.83932,4.8352,4.83904,196000000.0
2008-03-07 02:15:00,4.83892,4.84012,4.83674,4.83766,211000000.0
2008-03-07 02:30:00,4.83919,4.8395,4.83681,4.83791,192000000.0
2008-03-07 02:45:00,4.8374,4.84046,4.83713,4.83855,188000000.0
2008-03-07 03:00:00,4.84062,4.84095,4.83733,4.83865,189000000.0
2008-03-07 03:15:00,4.83795,4.83916,4.83632,4.83751,205000000.0
2008-03-07 03:30:00,4.83906,4.8392,4.83627,4.83758,191000000.0
2008-03-07 03:45:00,4.8378,4.83945,4.8369,4.83847,195000000.0
2008-03-07 04:00:00,4.83769,4.84001,4.83728,4.8378,219000000.0
2008-03-07 04:15:00,4.83795,4.83949,4.83763,4.83865,214000000.0
2008-03-07 04:30:00,4.83845,4.84039,4.83724,4.83984,195000000.0
2008-03-07 04:45:00,4.84002,4.84052,4.83829,4.83936,194000000.0
2008-03-07 05:00:00,4.83948,4.84016,4.83744,4.83767,202000000.0
2008-03-07 05:15:00,4.83905,4.84073,4.8376,4.83894,179000000.0
2008-03-07 05:30:00,4.83843,4.84074,4.83639,4.83755,201000000.0
2008-03-07 05:45:00,4.8384,4.83905,4.83646,4.83791,210000000.0
2008-03-07 06:00:00,4.8382,4.8382,4.83564,4.8362,196000000.0
2008-03-07 06:15:00,4.83628,4.83782,4.83522,4.83608,212000000.0
2008-03-07 06:30:00,4.83616,4.83838,4.83508,4.83689,178000000.0
2008-03-07 06:45:00,4.83657,4.83912,4.83534,4.83706,200000000.0
2008-03-07 07:00:00,4.83748,4.83774,4.83402,4.83481,194000000.0
2008-03-07 07:15:00,4.83516,4.83592,4.83115,4.83359,218000000.0
2008-03-07 07:30:00,4.83389,4.83478,4.8318,4.83292,192000000.0
2008-03-07 07:45:00,4.83407,4.83612,4.83036,4.83097,198000000.0
2008-03-07 08:00:00,4.83128,4.83433,4.82889,4.8291,209000000.0
2008-03-07 08:15:00,4.82942,4.83343,4.82899,4.83289,199000000.0
2008-03-07 08:30:00,4.8327,4.83339,4.83046,4.83214,195000000.0
2008-03-07 08:45:00,4.83182,4.83257,4.82093,4.8234,214000000.0
2008-03-07 09:00:00,4.82489,4.83039,4.8239,4.83039,200000000.0
2008-03-07 09:15:00,4.82871,4.83198,4.82743,4.83045,208000000.0
2008-03-07 09:30:00,4.83015,4.83385,4.8295,4.83251,191000000.0
2008-03-07 09:45:00,4.83302,4.83586,4.82839,4.83484,203000000.0
2008-03-07 10:00:00,4.83642,4.83848,4.8335,4.83641,212000000.0
2008-03-07 10:15:00,4.83662,4.84091,4.8349,4.83812,203000000.0
2008-03-07 10:30:00,4.83733,4.83775,4.83328,4.83507,188000000.0
2008-03-07 10:45:00,4.83568,4.83763,4.8324,4.83352,192000000.0
2008-03-07 11:00:00,4.8326,4.8355,4.82945,4.83074,177000000.0
2008-03-07 11:15:00,4.83075,4.83419,4.82822,4.82954,217000000.0
2008-03-07 11:30:00,4.83003,4.834,4.82961,4.83064,182000000.0
2008-03-07 11:45:00,4.83216,4.8346,4.83105,4.83437,195000000.0
2008-03-07 12:00:00,4.83283,4.8353,4.83224,4.83354,230000000.0
2008-03-07 12:15:00,4.833,4.83438,4.83229,4.83301,182000000.0
2008-03-07 12:30:00,4.83335,4.83385,4.83049,4.83176,198000000.0
2008-03-07 12:45:00,4.83168,4.83233,4.82736,4.82937,205000000.0
2008-03-07 13:00:00,4.82946,4.82993,4.82695,4.82799,187000000.0
2008-03-07 13:15:00,4.82719,4.83134,4.827,4.8309,200000000.0
2008-03-07 13:30:00,4.83077,4.83252,4.82667,4.82907,193000000.0
2008-03-07 13:45:00,4.82871,4.82994,4.82603,4.82942,188000000.0
2008-03-07 14:00:00,4.8285,4.83084,4.8256,4.83035,181000000.0
2008-03-07 14:15:00,4.82953,4.83154,4.82647,4.82752,175000000.0
2008-03-07 14:30:00,4.827,4.83366,4.82685,4.83191,203000000.0
2008-03-07 14:45:00,4.8305,4.83394,4.82997,4.83179,237000000.0
2008-03-07 15:00:00,4.83249,4.83605,4.82762,4.82762,193000000.0
2008-03-07 15:15:00,4.82756,4.8303,4.82298,4.82393,195000000.0
2008-03-07 15:30:00,4.82546,4.82963,4.81605,4.824,183000000.0
2008-03-07 15:45:00,4.82461,4.83649,4.82448,4.82992,187000000.0
2008-03-07 16:00:00,4.83083,4.83273,4.82433,4.83012,182000000.0
2008-03-07 16:15:00,4.83328,4.84378,4.83115,4.83991,198000000.0
2008-03-07 16:30:00,4.83861,4.85668,4.83861,4.85297,203000000.0
2008-03-07 16:45:00,4.85268,4.85575,4.8495,4.85575,199000000.0
2008-03-07 17:00:00,4.85562,4.85755,4.84944,4.85039,176000000.0
2008-03-07 17:15:00,4.85114,4.85361,4.84575,4.85135,191000000.0
2008-03-07 17:30:00,4.85107,4.86131,4.8488,4.85206,194000000.0
2008-03-07 17:45:00,4.85194,4.85351,4.84736,4.84844,195000000.0
2008-03-07 18:00:00,4.84783,4.84939,4.84597,4.84838,218000000.0
2008-03-07 18:15:00,4.84855,4.84975,4.8435,4.84593,228000000.0
2008-03-07 18:30:00,4.84497,4.85507,4.84463,4.85396,214000000.0
2008-03-07 18:45:00,4.85283,4.85844,4.8513,4.85581,195000000.0
2008-03-07 19:00:00,4.85566,4.85691,4.85153,4.85391,227000000.0
2008-03-07 19:15:00,4.85475,4.85619,4.85287,4.85456,176000000.0
2008-03-07 19:30:00,4.85432,4.85615,4.85251,4.85467,179000000.0
2008-03-07 19:45:00,4.85444,4.85444,4.85134,4.85251,196000000.0
2008-03-07 20:00:00,4.85142,4.85649,4.85013,4.8557,188000000.0
2008-03-07 20:15:00,4.85557,4.85824,4.85318,4.85523,179000000.0
2008-03-07 20:30:00,4.85522,4.85636,4.8538,4.85542,234000000.0
2008-03-07 20:45:00,4.85453,4.85646,4.85383,4.85567,199000000.0
2008-03-07 21:00:00,4.85538,4.85623,4.84813,4.84984,189000000.0
2008-03-07 21:15:00,4.85099,4.85495,4.8496,4.85009,201000000.0
2008-03-07 21:30:00,4.84997,4.85014,4.84658,4.8474,208000000.0
2008-03-07 21:45:00,4.84663,4.85144,4.84663,4.85025,231000000.0
2008-03-07 22:00:00,4.85078,4.85166,4.84865,4.85071,209000000.0
2008-03-07 22:15:00,4.84982,4.85209,4.84841,4.85109,215000000.0
2008-03-07 22:30:00,4.85032,4.85111,4.84837,4.85028,212000000.0
2008-03-07 22:45:00,4.85162,4.85162,4.84935,4.85084,193000000.0
2008-03-07 23:00:00,4.85104,4.8512,4.84803,4.8488,199000000.0
2008-03-07 23:15:00,4.84932,4.85048,4.84734,4.84804,184000000.0
2008-03-07 23:30:00,4.84733,4.8483,4.84561,4.84697,172000000.0
2008-03-07 23:45:00,4.84676,4.84845,4.8453,4.84785,213000000.0
2008-03-10 02:00:00,4.83713,4.84106,4.836,4.84053,196000000.0
2008-03-10 02:15:00,4.83983,4.84093,4.83735,4.83821,211000000.0
2008-03-10 02:30:00,4.83718,4.84232,4.83718,4.84057,192000000.0
2008-03-10 02:45:00,4.83973,4.84101,4.83774,4.8388,188000000.0
2008-03-10 03:00:00,4.83861,4.84071,4.83861,4.83912,189000000.0
2008-03-10 03:15:00,4.83874,4.84,4.83785,4.83818,205000000.0
2008-03-10 03:30:00,4.83871,4.8419,4.83822,4.84096,191000000.0
2008-03-10 03:45:00,4.84206,4.84206,4.83902,4.83965,195000000.0
2008-03-10 04:00:00,4.83871,4.84045,4.83815,4.83881,219000000.0
2008-03-10 04:15:00,4.83845,4.83976,4.83753,4.83803,214000000.0
2008-03-10 04:30:00,4.83698,4.84053,4.83698,4.83971,195000000.0
2008-03-10 04:45:00,4.84049,4.84052,4.83808,4.83836,194000000.0
2008-03-10 05:00:00,4.83908,4.84001,4.83778,4.83827,202000000.0
2008-03-10 05:15:00,4.83925,4.84043,4.83738,4.83805,179000000.0
2008-03-10 05:30:00,4.83825,4.84004,4.83784,4.83883,201000000.0
2008-03-10 05:45:00,4.83958,4.83976,4.83775,4.83811,210000000.0
2008-03-10 06:00:00,4.83886,4.84159,4.83793,4.83932,196000000.0
2008-03-10 06:15:00,4.83909,4.84033,4.83814,4.83835,212000000.0
2008-03-10 06:30:00,4.83846,4.84052,4.83825,4.8393,178000000.0
2008-03-10 06:45:00,4.83819,4.84051,4.83819,4.839,200000000.0
2008-03-10 07:00:00,4.83974,4.8409,4.83827,4.83875,194000000.0
2008-03-10 07:15:00,4.83927,4.83968,4.83686,4.83736,218000000.0
2008-03-10 07:30:00,4.83861,4.83988,4.83761,4.8379,192000000.0
2008-03-10 07:45:00,4.83837,4.84417,4.83818,4.84309,198000000.0
2008-03-10 08:00:00,4.84291,4.84328,4.84051,4.84193,209000000.0
2008-03-10 08:15:00,4.84228,4.84275,4.84056,4.84152,199000000.0
2008-03-10 08:30:00,4.84084,4.84857,4.84059,4.84595,195000000.0
2008-03-10 08:45:00,4.84623,4.84625,4.83725,4.83783,214000000.0
2008-03-10 09:00:00,4.83615,4.83943,4.83414,4.83665,200000000.0
2008-03-10 09:15:00,4.83564,4.83949,4.83352,4.83381,208000000.0
2008-03-10 09:30:00,4.83378,4.84207,4.83378,4.83991,191000000.0
2008-03-10 09:45:00,4.83883,4.8406,4.83648,4.83908,203000000.0
2008-03-10 10:00:00,4.83917,4.84065,4.83806,4.83935,212000000.0
2008-03-10 10:15:00,4.83899,4.84442,4.83896,4.84364,203000000.0
2008-03-10 10:30:00,4.84581,4.84775,4.84356,4.84356,188000000.0
2008-03-10 10:45:00,4.8452,4.84567,4.84102,4.84338,192000000.0
2008-03-10 11:00:00,4.84263,4.84468,4.83963,4.84139,177000000.0
2008-03-10 11:15:00,4.84139,4.84213,4.83894,4.84213,217000000.0
2008-03-10 11:30:00,4.84129,4.84276,4.8395,4.84152,182000000.0
2008-03-10 11:45:00,4.84141,4.84367,4.83984,4.84243,195000000.0
2008-03-10 12:00:00,4.84222,4.84344,4.84097,4.84256,230000000.0
2008-03-10 12:15:00,4.84226,4.8448,4.84159,4.8442,182000000.0
2008-03-10 12:30:00,4.8442,4.84754,4.84288,4.84431,198000000.0
2008-03-10 12:45:00,4.8445,4.84886,4.84299,4.84791,205000000.0
2008-03-10 13:00:00,4.84764,4.85021,4.84608,4.84985,187000000.0
2008-03-10 13:15:00,4.84984,4.85063,4.84565,4.84767,200000000.0
2008-03-10 13:30:00,4.84687,4.85345,4.84534,4.85345,193000000.0
2008-03-10 13:45:00,4.85314,4.85482,4.84905,4.84991,188000000.0
2008-03-10 14:00:00,4.84932,4.85117,4.84561,4.84635,181000000.0
2008-03-10 14:15:00,4.84668,4.84986,4.84559,4.84872,175000000.0
2008-03-10 14:30:00,4.85079,4.86377,4.85079,4.85703,203000000.0
2008-03-10 14:45:00,4.85658,4.85781,4.85235,4.85272,237000000.0
2008-03-10 15:00:00,4.85258,4.85559,4.85154,4.85512,193000000.0
2008-03-10 15:15:00,4.8553,4.85762,4.85435,4.85716,195000000.0
2008-03-10 15:30:00,4.85704,4.85872,4.85374,4.85587,183000000.0
2008-03-10 15:45:00,4.85563,4.85743,4.85447,4.85546,187000000.0
2008-03-10 16:00:00,4.85598,4.85598,4.84774,4.85216,182000000.0
2008-03-10 16:15:00,4.85196,4.8547,4.8504,4.85227,198000000.0
2008-03-10 16:30:00,4.85332,4.85366,4.84823,4.85052,203000000.0
2008-03-10 16:45:00,4.84988,4.85161,4.84849,4.85098,199000000.0
2008-03-10 17:00:00,4.84982,4.85047,4.847,4.84782,176000000.0
2008-03-10 17:15:00,4.84885,4.85039,4.84398,4.84532,191000000.0
2008-03-10 17:30:00,4.84461,4.84728,4.8436,4.84397,194000000.0
2008-03-10 17:45:00,4.84461,4.8483,4.84351,4.84706,195000000.0
2008-03-10 18:00:00,4.84571,4.84949,4.84363,4.84806,218000000.0
2008-03-10 18:15:00,4.84746,4.8569,4.84669,4.85658,228000000.0
2008-03-10 18:30:00,4.85673,4.85762,4.85206,4.85355,214000000.0
2008-03-10 18:45:00,4.8531,4.8543,4.84924,4.85359,195000000.0
2008-03-10 19:00:00,4.85498,4.85807,4.85363,4.85609,227000000.0
2008-03-10 19:15:00,4.85677,4.85741,4.85504,4.85606,176000000.0
2008-03-10 19:30:00,4.8555,4.85666,4.85257,4.85507,179000000.0
2008-03-10 19:45:00,4.85496,4.85731,4.8533,4.85498,196000000.0
2008-03-10 20:00:00,4.85538,4.85677,4.85137,4.85453,188000000.0
2008-03-10 20:15:00,4.8539,4.85757,4.85233,4.85284,179000000.0
2008-03-10 20:30:00,4.854,4.85429,4.85042,4.85105,234000000.0
2008-03-10 20:45:00,4.85219,4.85384,4.85116,4.85218,199000000.0
2008-03-10 21:00:00,4.85176,4.85461,4.851,4.85165,189000000.0
2008-03-10 21:15:00,4.85182,4.85353,4.85079,4.85251,201000000.0
2008-03-10 21:30:00,4.85316,4.85401,4.8515,4.85288,208000000.0
2008-03-10 21:45:00,4.85281,4.85344,4.85007,4.85072,231000000.0
2008-03-10 22:00:00,4.85247,4.85309,4.85104,4.85257,209000000.0
2008-03-10 22:15:00,4.85234,4.85503,4.8511,4.85315,215000000.0
2008-03-10 22:30:00,4.85409,4.85494,4.85235,4.85358,212000000.0
2008-03-10 22:45:00,4.85376,4.85502,4.85272,4.85369,193000000.0
2008-03-10 23:00:00,4.85477,4.85512,4.85228,4.8545,199000000.0
2008-03-10 23:15:00,4.85378,4.85573,4.85305,4.85453,184000000.0
2008-03-10 23:30:00,4.85552,4.85552,4.85248,4.85328,172000000.0
2008-03-10 23:45:00,4.85324,4.85396,4.85026,4.85179,213000000.0
2008-03-11 00:00:00,4.85233,4.85345,4.85084,4.8524,190000000.0
2008-03-11 00:15:00,4.85236,4.85376,4.8515,4.8533,210000000.0
2008-03-11 00:30:00,4.85209,4.85351,4.85124,4.85128,183000000.0
2008-03-11 00:45:00,4.85187,4.8522,4.84554,4.84554,215000000.0
2008-03-11 01:00:00,4.84641,4.84978,4.84528,4.84865,200000000.0
2008-03-11 01:15:00,4.84859,4.84986,4.84752,4.84883,204000000.0
2008-03-11 01:30:00,4.84822,4.85082,4.84782,4.8502,203000000.0
2008-03-11 01:45:00,4.85064,4.85639,4.84994,4.85519,216000000.0
2008-03-11 02:00:00,4.85515,4.85681,4.85229,4.85592,196000000.0
2008-03-11 02:15:00,4.85544,4.85678,4.85249,4.85363,211000000.0
2008-03-11 02:30:00,4.85357,4.85544,4.85196,4.85416,192000000.0
2008-03-11 02:45:00,4.85439,4.8556,4.85348,4.85452,188000000.0
2008-03-11 03:00:00,4.85406,4.8546,4.84986,4.85174,189000000.0
2008-03-11 03:15:00,4.8511,4.85257,4.84937,4.85116,205000000.0
2008-03-11 03:30:00,4.85151,4.85208,4.84965,4.85039,191000000.0
2008-03-11 03:45:00,4.85093,4.85328,4.84969,4.85204,195000000.0
2008-03-11 04:00:00,4.85186,4.85249,4.84918,4.84987,219000000.0
2008-03-11 04:15:00,4.84907,4.85085,4.84677,4.84726,214000000.0
2008-03-11 04:30:00,4.84777,4.84925,4.84671,4.84687,195000000.0
2008-03-11 04:45:00,4.84836,4.84951,4.84652,4.84835,194000000.0
2008-03-11 05:00:00,4.84932,4.85163,4.84824,4.84994,202000000.0
2008-03-11 05:15:00,4.85026,4.85113,4.84691,4.84802,179000000.0
2008-03-11 05:30:00,4.84824,4.84997,4.84704,4.84793,201000000.0
2008-03-11 05:45:00,4.847,4.84942,4.84624,4.84774,210000000.0
2008-03-11 06:00:00,4.84767,4.84889,4.84597,4.84784,196000000.0
2008-03-11 06:15:00,4.84899,4.84907,4.8464,4.84732,212000000.0
2008-03-11 06:30:00,4.84809,4.84828,4.84621,4.84711,178000000.0
2008-03-11 06:45:00,4.84743,4.84812,4.84586,4.84631,200000000.0
2008-03-11 07:00:00,4.84654,4.84877,4.84554,4.84822,194000000.0
2008-03-11 07:15:00,4.84873,4.85207,4.84707,4.84707,218000000.0
2008-03-11 07:30:00,4.84803,4.84952,4.84671,4.84808,192000000.0
2008-03-11 07:45:00,4.84872,4.84929,4.8463,4.8481,198000000.0
2008-03-11 08:00:00,4.84759,4.85282,4.84704,4.852,209000000.0
2008-03-11 08:15:00,4.8521,4.85512,4.8501,4.85301,199000000.0
2008-03-11 08:30:00,4.85324,4.85464,4.85052,4.85218,195000000.0
2008-03-11 08:45:00,4.85278,4.85441,4.85154,4.85368,214000000.0
2008-03-11 09:00:00,4.85298,4.8535,4.84848,4.84965,200000000.0
2008-03-11 09:15:00,4.84895,4.8515,4.8482,4.84849,208000000.0
2008-03-11 09:30:00,4.84923,4.85025,4.8455,4.84609,191000000.0
2008-03-11 09:45:00,4.84685,4.85109,4.84594,4.84959,203000000.0
2008-03-11 10:00:00,4.8499,4.85104,4.84548,4.84926,212000000.0
2008-03-11 10:15:00,4.84844,4.85019,4.84616,4.84721,203000000.0
2008-03-11 10:30:00,4.84734,4.84848,4.84563,4.8465,188000000.0
2008-03-11 10:45:00,4.84671,4.8481,4.843,4.84376,192000000.0
2008-03-11 11:00:00,4.84408,4.84532,4.837,4.83793,177000000.0
2008-03-11 11:15:00,4.83843,4.83843,4.8326,4.83576,217000000.0
2008-03-11 11:30:00,4.83688,4.83703,4.83077,4.83433,182000000.0
2008-03-11 11:45:00,4.83559,4.83796,4.83394,4.83609,195000000.0
2008-03-11 12:00:00,4.83372,4.83489,4.81884,4.82295,230000000.0
2008-03-11 12:15:00,4.82366,4.82366,4.81639,4.82083,182000000.0
2008-03-11 12:30:00,4.82024,4.82024,4.80551,4.81166,198000000.0
2008-03-11 12:45:00,4.81226,4.81465,4.80783,4.81035,205000000.0
2008-03-11 13:00:00,4.81138,4.81429,4.80977,4.81225,187000000.0
2008-03-11 13:15:00,4.81339,4.81489,4.8117,4.81316,200000000.0
2008-03-11 13:30:00,4.8137,4.81515,4.81165,4.81312,193000000.0
2008-03-11 13:45:00,4.8132,4.81401,4.80912,4.81157,188000000.0
2008-03-11 14:00:00,4.81006,4.81769,4.81006,4.81769,181000000.0
2008-03-11 14:15:00,4.81752,4.81866,4.81455,4.81659,175000000.0
2008-03-11 14:30:00,4.81774,4.84124,4.81467,4.84084,203000000.0
2008-03-11 14:45:00,4.84062,4.85649,4.83904,4.85021,237000000.0
2008-03-11 15:00:00,4.84912,4.85,4.84018,4.84167,193000000.0
2008-03-11 15:15:00,4.84271,4.84409,4.83685,4.83975,195000000.0
2008-03-11 15:30:00,4.83877,4.84648,4.8376,4.84469,183000000.0
2008-03-11 15:45:00,4.84422,4.84889,4.84408,4.84669,187000000.0
2008-03-11 16:00:00,4.84615,4.85872,4.84484,4.85672,182000000.0
2008-03-11 16:15:00,4.85966,4.86735,4.85644,4.86259,198000000.0
2008-03-11 16:30:00,4.86353,4.86825,4.85919,4.86142,203000000.0
2008-03-11 16:45:00,4.86157,4.87226,4.85753,4.87044,199000000.0
2008-03-11 17:00:00,4.87179,4.87179,4.8664,4.86972,176000000.0
2008-03-11 17:15:00,4.86915,4.87,4.8599,4.86531,191000000.0
2008-03-11 17:30:00,4.86511,4.86798,4.86103,4.86114,194000000.0
2008-03-11 17:45:00,4.86005,4.86101,4.85327,4.85791,195000000.0
2008-03-11 18:00:00,4.85851,4.85876,4.85365,4.85495,218000000.0
2008-03-11 18:15:00,4.85415,4.85599,4.85143,4.85371,228000000.0
2008-03-11 18:30:00,4.85335,4.85532,4.8505,4.85213,214000000.0
2008-03-11 18:45:00,4.85214,4.85518,4.84971,4.85424,195000000.0
2008-03-11 19:00:00,4.85496,4.85728,4.85319,4.85586,227000000.0
2008-03-11 19:15:00,4.85554,4.85666,4.85359,4.85572,176000000.0
2008-03-11 19:30:00,4.85618,4.85819,4.8545,4.85773,179000000.0
2008-03-11 19:45:00,4.85658,4.85916,4.85522,4.85533,196000000.0
2008-03-11 20:00:00,4.85746,4.86265,4.85558,4.86023,188000000.0
2008-03-11 20:15:00,4.86042,4.86268,4.85717,4.85787,179000000.0
2008-03-11 20:30:00,4.85774,4.86391,4.85716,4.86391,234000000.0
2008-03-11 20:45:00,4.86371,4.86448,4.85959,4.86027,199000000.0
2008-03-11 21:00:00,4.8615,4.86387,4.85943,4.8629,189000000.0
2008-03-11 21:15:00,4.86312,4.86363,4.85862,4.85939,201000000.0
2008-03-11 21:30:00,4.85975,4.8605,4.85764,4.85858,208000000.0
2008-03-11 21:45:00,4.85856,4.86174,4.85783,4.8615,231000000.0
2008-03-11 22:00:00,4.86127,4.86299,4.85975,4.8619,209000000.0
2008-03-11 22:15:00,4.86171,4.86242,4.85778,4.85881,215000000.0
2008-03-11 22:30:00,4.85835,4.85901,4.85501,4.85537,212000000.0
2008-03-11 22:45:00,4.85458,4.85648,4.85338,4.85454,193000000.0
2008-03-11 23:00:00,4.85523,4.85624,4.85325,4.85575,199000000.0
2008-03-11 23:15:00,4.85515,4.85668,4.85411,4.855,184000000.0
2008-03-11 23:30:00,4.85605,4.85615,4.85265,4.85405,172000000.0
2008-03-11 23:45:00,4.85473,4.85574,4.85255,4.85396,213000000.0
2008-03-12 00:00:00,4.85408,4.85418,4.85206,4.85259,190000000.0
2008-03-12 00:15:00,4.85282,4.85515,4.85211,4.85412,210000000.0
2008-03-12 00:30:00,4.85287,4.85432,4.85104,4.8526,183000000.0
2008-03-12 00:45:00,4.85298,4.85342,4.85127,4.85302,215000000.0
2008-03-12 01:00:00,4.85275,4.85364,4.85145,4.85251,200000000.0
2008-03-12 01:15:00,4.85345,4.85491,4.85168,4.85368,204000000.0
2008-03-12 01:30:00,4.85328,4.8558,4.85159,4.85216,203000000.0
2008-03-12 01:45:00,4.85294,4.85494,4.85198,4.85433,216000000.0
2008-03-12 02:00:00,4.8535,4.85457,4.85202,4.8532,196000000.0
2008-03-12 02:15:00,4.8535,4.85403,4.85049,4.85177,211000000.0
2008-03-12 02:30:00,4.85107,4.85286,4.85038,4.85137,192000000.0
2008-03-12 02:45:00,4.85192,4.8529,4.84872,4.84981,188000000.0
2008-03-12 03:00:00,4.84926,4.85108,4.8488,4.85108,189000000.0
2008-03-12 03:15:00,4.84991,4.85248,4.84991,4.8506,205000000.0
2008-03-12 03:30:00,4.85086,4.85129,4.84759,4.84838,191000000.0
2008-03-12 03:45:00,4.84918,4.84973,4.84724,4.84779,195000000.0
2008-03-12 04:00:00,4.84923,4.84947,4.84678,4.84756,219000000.0
2008-03-12 04:15:00,4.84719,4.84847,4.84611,4.84704,214000000.0
2008-03-12 04:30:00,4.84667,4.84919,4.84632,4.84789,195000000.0
2008-03-12 04:45:00,4.84789,4.85021,4.84683,4.84927,194000000.0
2008-03-12 05:00:00,4.84883,4.84972,4.8478,4.84879,202000000.0
2008-03-12 05:15:00,4.84848,4.8506,4.84775,4.84962,179000000.0
2008-03-12 05:30:00,4.84909,4.84958,4.84646,4.8469,201000000.0
2008-03-12 05:45:00,4.84739,4.84837,4.84621,4.84696,210000000.0
2008-03-12 06:00:00,4.84701,4.8489,4.84585,4.84763,196000000.0
2008-03-12 06:15:00,4.848,4.84885,4.84546,4.84673,212000000.0
2008-03-12 06:30:00,4.84663,4.84758,4.84567,4.84624,178000000.0
2008-03-12 06:45:00,4.8461,4.84652,4.83815,4.84115,200000000.0
2008-03-12 07:00:00,4.84256,4.84465,4.84022,4.84286,194000000.0
2008-03-12 07:15:00,4.84256,4.84453,4.84116,4.84307,218000000.0
2008-03-12 07:30:00,4.84338,4.84625,4.84307,4.84447,192000000.0
2008-03-12 07:45:00,4.84426,4.84757,4.84375,4.84664,198000000.0
2008-03-12 08:00:00,4.84556,4.84664,4.84221,4.84371,209000000.0
2008-03-12 08:15:00,4.84333,4.84725,4.84204,4.84495,199000000.0
2008-03-12 08:30:00,4.84501,4.84703,4.84337,4.8464,195000000.0
2008-03-12 08:45:00,4.84575,4.84986,4.84503,4.84881,214000000.0
2008-03-12 09:00:00,4.84894,4.84914,4.84149,4.84331,200000000.0
2008-03-12 09:15:00,4.84195,4.84439,4.84173,4.84384,208000000.0
2008-03-12 09:30:00,4.84278,4.84379,4.83814,4.84049,191000000.0
2008-03-12 09:45:00,4.84039,4.84579,4.8388,4.84327,203000000.0
2008-03-12 10:00:00,4.84186,4.8456,4.84083,4.84416,212000000.0
2008-03-12 10:15:00,4.84342,4.84614,4.84266,4.84367,203000000.0
2008-03-12 10:30:00,4.84478,4.8494,4.84296,4.8494,188000000.0
2008-03-12 10:45:00,4.84991,4.84991,4.84414,4.84466,192000000.0
2008-03-12 11:00:00,4.84516,4.84593,4.84064,4.84163,177000000.0
2008-03-12 11:15:00,4.84394,4.84494,4.84204,4.84319,217000000.0
2008-03-12 11:30:00,4.84385,4.84453,4.8407,4.84258,182000000.0
2008-03-12 11:45:00,4.84219,4.84265,4.83371,4.83411,195000000.0
2008-03-12 12:00:00,4.83478,4.83478,4.81751,4.81801,230000000.0
2008-03-12 12:15:00,4.81895,4.82103,4.81023,4.81284,182000000.0
2008-03-12 12:30:00,4.81466,4.81787,4.8127,4.81598,198000000.0
2008-03-12 12:45:00,4.81514,4.82338,4.81493,4.823,205000000.0
2008-03-12 13:00:00,4.82328,4.82335,4.81433,4.82068,187000000.0
2008-03-12 13:15:00,4.82094,4.82106,4.81504,4.81748,200000000.0
2008-03-12 13:30:00,4.81752,4.81803,4.81541,4.81637,193000000.0
2008-03-12 13:45:00,4.81617,4.81628,4.81219,4.81628,188000000.0
2008-03-12 14:00:00,4.81658,4.81676,4.80753,4.80869,181000000.0
2008-03-12 14:15:00,4.80754,4.81449,4.80625,4.8136,175000000.0
2008-03-12 14:30:00,4.81384,4.81569,4.80995,4.81155,203000000.0
2008-03-12 14:45:00,4.8122,4.81362,4.80733,4.81072,237000000.0
2008-03-12 15:00:00,4.81047,4.81307,4.80758,4.8119,193000000.0
2008-03-12 15:15:00,4.81178,4.81301,4.80952,4.81182,195000000.0
2008-03-12 15:30:00,4.81116,4.8225,4.81101,4.81454,183000000.0
2008-03-12 15:45:00,4.81517,4.81522,4.80525,4.80868,187000000.0
2008-03-12 16:00:00,4.80948,4.80959,4.8022,4.80785,182000000.0
2008-03-12 16:15:00,4.80789,4.81046,4.80519,4.80924,198000000.0
2008-03-12 16:30:00,4.8093,4.81485,4.80879,4.81214,203000000.0
2008-03-12 16:45:00,4.8105,4.81593,4.8105,4.81397,199000000.0
2008-03-12 17:00:00,4.81527,4.81699,4.81287,4.81464,176000000.0
2008-03-12 17:15:00,4.81445,4.8153,4.80667,4.80841,191000000.0
2008-03-12 17:30:00,4.80886,4.80886,4.79963,4.80772,194000000.0
2008-03-12 17:45:00,4.80799,4.81253,4.80165,4.80664,195000000.0
2008-03-12 18:00:00,4.80739,4.80907,4.80229,4.80337,218000000.0
2008-03-12 18:15:00,4.80263,4.80591,4.8022,4.80395,228000000.0
2008-03-12 18:30:00,4.80325,4.80664,4.80157,4.80664,214000000.0
2008-03-12 18:45:00,4.80591,4.80952,4.80494,4.80948,195000000.0
2008-03-12 19:00:00,4.80867,4.8109,4.80627,4.80661,227000000.0
2008-03-12 19:15:00,4.80543,4.80743,4.80061,4.80384,176000000.0
2008-03-12 19:30:00,4.80392,4.80602,4.80125,4.80503,179000000.0
2008-03-12 19:45:00,4.80531,4.8055,4.7977,4.79947,196000000.0
2008-03-12 20:00:00,4.79978,4.80056,4.79578,4.79595,188000000.0
2008-03-12 20:15:00,4.79686,4.80066,4.79574,4.79741,179000000.0
2008-03-12 20:30:00,4.79752,4.80033,4.79729,4.79986,234000000.0
2008-03-12 20:45:00,4.79843,4.80026,4.79672,4.7981,199000000.0
2008-03-12 21:00:00,4.79833,4.7991,4.79283,4.79384,189000000.0
2008-03-12 21:15:00,4.79477,4.79549,4.78643,4.78899,201000000.0
2008-03-12 21:30:00,4.78888,4.79807,4.7876,4.79396,208000000.0
2008-03-12 21:45:00,4.79442,4.79547,4.78595,4.78877,231000000.0
2008-03-12 22:00:00,4.78616,4.78802,4.7825,4.78661,209000000.0
2008-03-12 22:15:00,4.78667,4.78919,4.78552,4.78915,215000000.0
2008-03-12 22:30:00,4.78912,4.79223,4.78749,4.79183,212000000.0
2008-03-12 22:45:00,4.79202,4.79218,4.78806,4.78871,193000000.0
2008-03-12 23:00:00,4.78798,4.78988,4.78656,4.78788,199000000.0
2008-03-12 23:15:00,4.78691,4.78998,4.78572,4.78784,184000000.0
2008-03-12 23:30:00,4.78894,4.79043,4.78156,4.78246,172000000.0
2008-03-12 23:45:00,4.78258,4.7856,4.78154,4.78279,213000000.0
2008-03-13 00:00:00,4.78437,4.78793,4.78309,4.78592,190000000.0
2008-03-13 00:15:00,4.78689,4.79314,4.78641,4.79299,210000000.0
2008-03-13 00:30:00,4.79197,4.79472,4.78991,4.79411,183000000.0
2008-03-13 00:45:00,4.79413,4.79573,4.79097,4.79447,215000000.0
2008-03-13 01:00:00,4.7948,4.79596,4.79235,4.7932,200000000.0
2008-03-13 01:15:00,4.79266,4.79426,4.79225,4.79285,204000000.0
2008-03-13 01:30:00,4.79318,4.79623,4.79274,4.79489,203000000.0
2008-03-13 01:45:00,4.79385,4.79547,4.78998,4.79189,216000000.0
2008-03-13 02:00:00,4.79197,4.79337,4.79039,4.79274,196000000.0
2008-03-13 02:15:00,4.7928,4.79625,4.79148,4.7953,211000000.0
2008-03-13 02:30:00,4.79563,4.79668,4.79139,4.79432,192000000.0
2008-03-13 02:45:00,4.794,4.79777,4.79172,4.7954,188000000.0
2008-03-13 03:00:00,4.79666,4.79801,4.79156,4.79506,189000000.0
2008-03-13 03:15:00,4.79436,4.79509,4.7897,4.79281,205000000.0
2008-03-13 03:30:00,4.79225,4.79253,4.78658,4.79049,191000000.0
2008-03-13 03:45:00,4.79049,4.79287,4.78987,4.79145,195000000.0
2008-03-13 04:00:00,4.79281,4.79281,4.78774,4.78991,219000000.0
2008-03-13 04:15:00,4.78971,4.79224,4.78934,4.79039,214000000.0
2008-03-13 04:30:00,4.7899,4.7913,4.78813,4.79013,195000000.0
2008-03-13 04:45:00,4.78974,4.79093,4.78632,4.78798,194000000.0
2008-03-13 05:00:00,4.78798,4.78918,4.78354,4.78433,202000000.0
2008-03-13 05:15:00,4.78597,4.78604,4.77711,4.77735,179000000.0
2008-03-13 05:30:00,4.7786,4.78874,4.77693,4.78584,201000000.0
2008-03-13 05:45:00,4.7871,4.78759,4.78289,4.7838,210000000.0
2008-03-13 06:00:00,4.78488,4.78585,4.78278,4.78369,196000000.0
2008-03-13 06:15:00,4.78386,4.7879,4.78308,4.78786,212000000.0
2008-03-13 06:30:00,4.78764,4.78804,4.78323,4.7848,178000000.0
2008-03-13 06:45:00,4.78449,4.78571,4.78004,4.78182,200000000.0
2008-03-13 07:00:00,4.78218,4.78504,4.78047,4.78364,194000000.0
2008-03-13 07:15:00,4.78292,4.78797,4.78292,4.78651,218000000.0
2008-03-13 07:30:00,4.78636,4.78684,4.78296,4.78421,192000000.0
2008-03-13 07:45:00,4.78437,4.78674,4.7829,4.78573,198000000.0
2008-03-13 08:00:00,4.7859,4.78915,4.78468,4.78823,209000000.0
2008-03-13 08:15:00,4.78827,4.78932,4.78179,4.78865,199000000.0
2008-03-13 08:30:00,4.78746,4.78891,4.7819,4.78531,195000000.0
2008-03-13 08:45:00,4.78533,4.79039,4.7801,4.79028,214000000.0
2008-03-13 09:00:00,4.79104,4.79246,4.7865,4.78889,200000000.0
2008-03-13 09:15:00,4.78936,4.79016,4.781,4.78136,208000000.0
2008-03-13 09:30:00,4.78198,4.78453,4.77979,4.78189,191000000.0
2008-03-13 09:45:00,4.78191,4.78484,4.77586,4.78292,203000000.0
2008-03-13 10:00:00,4.78497,4.7891,4.78105,4.78438,212000000.0
2008-03-13 10:15:00,4.78314,4.78527,4.77771,4.78122,203000000.0
2008-03-13 10:30:00,4.78034,4.78337,4.77596,4.77797,188000000.0
2008-03-13 10:45:00,4.77731,4.78061,4.77585,4.78015,192000000.0
2008-03-13 11:00:00,4.77994,4.77994,4.76738,4.77084,177000000.0
2008-03-13 11:15:00,4.77056,4.77843,4.76968,4.7754,217000000.0
2008-03-13 11:30:00,4.77568,4.78064,4.77479,4.77815,182000000.0
2008-03-13 11:45:00,4.77987,4.78123,4.77562,4.77841,195000000.0
2008-03-13 12:00:00,4.77852,4.77852,4.77455,4.77752,230000000.0
2008-03-13 12:15:00,4.77644,4.78228,4.77624,4.78091,182000000.0
2008-03-13 12:30:00,4.78086,4.781,4.7746,4.77813,198000000.0
2008-03-13 12:45:00,4.77859,4.7794,4.76923,4.77406,205000000.0
2008-03-13 13:00:00,4.77386,4.7767,4.77105,4.77573,187000000.0
2008-03-13 13:15:00,4.77548,4.77874,4.77529,4.77681,200000000.0
2008-03-13 13:30:00,4.7779,4.77817,4.77576,4.77663,193000000.0
2008-03-13 13:45:00,4.77718,4.78018,4.77458,4.78018,188000000.0
2008-03-13 14:00:00,4.77878,4.7821,4.77862,4.77969,181000000.0
2008-03-13 14:15:00,4.78063,4.78228,4.77573,4.77723,175000000.0
2008-03-13 14:30:00,4.77723,4.7889,4.77216,4.78712,203000000.0
2008-03-13 14:45:00,4.78698,4.78841,4.78042,4.78358,237000000.0
2008-03-13 15:00:00,4.78316,4.78442,4.77749,4.7819,193000000.0
2008-03-13 15:15:00,4.78226,4.78297,4.77549,4.77846,195000000.0
2008-03-13 15:30:00,4.77728,4.77911,4.77325,4.77462,183000000.0
2008-03-13 15:45:00,4.77442,4.776,4.76903,4.77306,187000000.0
2008-03-13 16:00:00,4.77333,4.78039,4.77331,4.77826,182000000.0
2008-03-13 16:15:00,4.77852,4.77978,4.77558,4.77659,198000000.0
2008-03-13 16:30:00,4.77531,4.77915,4.77516,4.77635,203000000.0
2008-03-13 16:45:00,4.77785,4.77843,4.77348,4.77669,199000000.0
2008-03-13 17:00:00,4.77797,4.78478,4.77568,4.78359,176000000.0
2008-03-13 17:15:00,4.78463,4.78463,4.77859,4.78128,191000000.0
2008-03-13 17:30:00,4.78187,4.78543,4.77805,4.78324,194000000.0
2008-03-13 17:45:00,4.7837,4.78386,4.77845,4.78108,195000000.0
2008-03-13 18:00:00,4.77824,4.78616,4.77824,4.78304,218000000.0
2008-03-13 18:15:00,4.78319,4.78391,4.77777,4.7812,228000000.0
2008-03-13 18:30:00,4.77992,4.78243,4.77791,4.77898,214000000.0
2008-03-13 18:45:00,4.77836,4.77854,4.77291,4.77566,195000000.0
2008-03-13 19:00:00,4.77646,4.78227,4.77589,4.78157,227000000.0
2008-03-13 19:15:00,4.78182,4.78468,4.77955,4.78395,176000000.0
2008-03-13 19:30:00,4.78436,4.7846,4.78094,4.78123,179000000.0
2008-03-13 19:45:00,4.78164,4.78479,4.77933,4.78234,196000000.0
2008-03-13 20:00:00,4.78229,4.78509,4.78001,4.78306,188000000.0
2008-03-13 20:15:00,4.78344,4.78454,4.78112,4.78339,179000000.0
2008-03-13 20:30:00,4.78482,4.78595,4.77959,4.7819,234000000.0
2008-03-13 20:45:00,4.7814,4.78231,4.77584,4.77841,199000000.0
2008-03-13 21:00:00,4.77912,4.78322,4.77746,4.78239,189000000.0
2008-03-13 21:15:00,4.7829,4.7829,4.77623,4.77837,201000000.0
2008-03-13 21:30:00,4.77818,4.77925,4.77129,4.77181,208000000.0
2008-03-13 21:45:00,4.77111,4.77346,4.76901,4.77048,231000000.0
2008-03-13 22:00:00,4.77011,4.77198,4.76796,4.76839,209000000.0
2008-03-13 22:15:00,4.76853,4.76945,4.76611,4.76711,215000000.0
2008-03-13 22:30:00,4.76776,4.76824,4.7602,4.76507,212000000.0
2008-03-13 22:45:00,4.76634,4.76799,4.76287,4.76308,193000000.0
2008-03-13 23:00:00,4.76211,4.76417,4.76133,4.76261,199000000.0
2008-03-13 23:15:00,4.7627,4.76319,4.75997,4.76107,184000000.0
2008-03-13 23:30:00,4.76052,4.76314,4.76052,4.76158,172000000.0
2008-03-13 23:45:00,4.76204,4.76737,4.76189,4.76599,213000000.0
2008-03-14 00:00:00,4.76447,4.76832,4.76447,4.76697,190000000.0
2008-03-14 00:15:00,4.76701,4.76909,4.76585,4.76837,210000000.0
2008-03-14 00:30:00,4.76843,4.76932,4.76584,4.76723,183000000.0
2008-03-14 00:45:00,4.76758,4.77077,4.76625,4.77048,215000000.0
2008-03-14 01:00:00,4.76987,4.77408,4.76825,4.77013,200000000.0
2008-03-14 01:15:00,4.76976,4.77073,4.76775,4.7695,204000000.0
2008-03-14 01:30:00,4.77027,4.77106,4.76763,4.76866,203000000.0
2008-03-14 01:45:00,4.76821,4.7689,4.76554,4.76769,216000000.0
2008-03-14 02:00:00,4.76676,4.77112,4.76636,4.77078,196000000.0
2008-03-14 02:15:00,4.76932,4.77214,4.7691,4.77037,211000000.0
2008-03-14 02:30:00,4.77178,4.77381,4.77028,4.77295,192000000.0
2008-03-14 02:45:00,4.77313,4.77656,4.77164,4.77603,188000000.0
2008-03-14 03:00:00,4.77608,4.77789,4.77463,4.77532,189000000.0
2008-03-14 03:15:00,4.77514,4.77682,4.77466,4.77516,205000000.0
2008-03-14 03:30:00,4.77608,4.77626,4.7726,4.77401,191000000.0
2008-03-14 03:45:00,4.77372,4.77489,4.77182,4.77291,195000000.0
2008-03-14 04:00:00,4.77332,4.77509,4.76931,4.77178,219000000.0
2008-03-14 04:15:00,4.77044,4.77392,4.77028,4.77269,214000000.0
2008-03-14 04:30:00,4.77204,4.77351,4.76941,4.77143,195000000.0
2008-03-14 04:45:00,4.7722,4.7744,4.76999,4.77297,194000000.0
2008-03-14 05:00:00,4.7728,4.77372,4.77035,4.77203,202000000.0
2008-03-14 05:15:00,4.77202,4.7729,4.77034,4.77259,179000000.0
2008-03-14 05:30:00,4.77234,4.77565,4.77145,4.77348,201000000.0
2008-03-14 05:45:00,4.77439,4.77535,4.77146,4.77372,210000000.0
2008-03-14 06:00:00,4.77284,4.77497,4.77053,4.77163,196000000.0
2008-03-14 06:15:00,4.77178,4.77251,4.76658,4.76828,212000000.0
2008-03-14 06:30:00,4.76918,4.77075,4.76789,4.76874,178000000.0
2008-03-14 06:45:00,4.76865,4.76905,4.76203,4.76316,200000000.0
2008-03-14 07:00:00,4.76267,4.76591,4.76267,4.76404,194000000.0
2008-03-14 07:15:00,4.76424,4.76477,4.76,4.76175,218000000.0
2008-03-14 07:30:00,4.76253,4.76457,4.75864,4.76344,192000000.0
2008-03-14 07:45:00,4.76326,4.76522,4.76291,4.76448,198000000.0
2008-03-14 08:00:00,4.76411,4.77033,4.76364,4.76994,209000000.0
2008-03-14 08:15:00,4.76918,4.77009,4.76393,4.76556,199000000.0
2008-03-14 08:30:00,4.76559,4.77332,4.76462,4.76801,195000000.0
2008-03-14 08:45:00,4.77014,4.77167,4.76788,4.77089,214000000.0
2008-03-14 09:00:00,4.77004,4.77193,4.76617,4.76953,200000000.0
2008-03-14 09:15:00,4.76689,4.77106,4.76596,4.77045,208000000.0
2008-03-14 09:30:00,4.77064,4.77483,4.76811,4.77483,191000000.0
2008-03-14 09:45:00,4.77454,4.77677,4.76966,4.77677,203000000.0
2008-03-14 10:00:00,4.77775,4.77878,4.77474,4.77716,212000000.0
2008-03-14 10:15:00,4.77684,4.78306,4.77563,4.77941,203000000.0
2008-03-14 10:30:00,4.77989,4.78281,4.7783,4.78047,188000000.0
2008-03-14 10:45:00,4.78186,4.78714,4.77991,4.78628,192000000.0
2008-03-14 11:00:00,4.78615,4.78632,4.77838,4.77885,177000000.0
2008-03-14 11:15:00,4.77858,4.78028,4.77578,4.77876,217000000.0
2008-03-14 11:30:00,4.77875,4.78231,4.77748,4.78091,182000000.0
2008-03-14 11:45:00,4.78089,4.78306,4.77847,4.78192,195000000.0
2008-03-14 12:00:00,4.78191,4.78653,4.77746,4.7849,230000000.0
2008-03-14 12:15:00,4.78445,4.79172,4.78216,4.78994,182000000.0
2008-03-14 12:30:00,4.7896,4.79041,4.78575,4.78701,198000000.0
2008-03-14 12:45:00,4.78668,4.78786,4.78403,4.78669,205000000.0
2008-03-14 13:00:00,4.78559,4.79257,4.78476,4.7901,187000000.0
2008-03-14 13:15:00,4.79153,4.79467,4.78933,4.79211,200000000.0
2008-03-14 13:30:00,4.79247,4.79336,4.78661,4.79038,193000000.0
2008-03-14 13:45:00,4.79055,4.79122,4.78623,4.78839,188000000.0
2008-03-14 14:00:00,4.78862,4.78882,4.78182,4.78182,181000000.0
2008-03-14 14:15:00,4.78293,4.78385,4.7801,4.78111,175000000.0
2008-03-14 14:30:00,4.77959,4.79287,4.77663,4.7893,203000000.0
2008-03-14 14:45:00,4.78734,4.79332,4.78255,4.78659,237000000.0
2008-03-14 15:00:00,4.78609,4.78904,4.78183,4.78529,193000000.0
2008-03-14 15:15:00,4.78587,4.78975,4.78209,4.78518,195000000.0
2008-03-14 15:30:00,4.78482,4.78513,4.77157,4.77564,183000000.0
2008-03-14 15:45:00,4.77466,4.77933,4.75987,4.76015,187000000.0
2008-03-14 16:00:00,4.75905,4.76215,4.74716,4.75588,182000000.0
2008-03-14 16:15:00,4.75463,4.76553,4.75254,4.76263,198000000.0
2008-03-14 16:30:00,4.76261,4.76311,4.75449,4.75746,203000000.0
2008-03-14 16:45:00,4.75774,4.76297,4.75449,4.76297,199000000.0
2008-03-14 17:00:00,4.76196,4.76945,4.76042,4.76608,176000000.0
2008-03-14 17:15:00,4.76637,4.76637,4.75929,4.76548,191000000.0
2008-03-14 17:30:00,4.76597,4.77287,4.76239,4.7724,194000000.0
2008-03-14 17:45:00,4.77196,4.7741,4.76856,4.77297,195000000.0
2008-03-14 18:00:00,4.77308,4.77308,4.76554,4.77209,218000000.0
2008-03-14 18:15:00,4.7718,4.77397,4.76744,4.76855,228000000.0
2008-03-14 18:30:00,4.76725,4.7709,4.76316,4.76393,214000000.0
2008-03-14 18:45:00,4.76169,4.76997,4.76169,4.76939,195000000.0
2008-03-14 19:00:00,4.76978,4.77284,4.76846,4.77027,227000000.0
2008-03-14 19:15:00,4.77018,4.77124,4.76351,4.7645,176000000.0
2008-03-14 19:30:00,4.76294,4.76399,4.75553,4.7568,179000000.0
2008-03-14 19:45:00,4.7561,4.76093,4.75545,4.76023,196000000.0
2008-03-14 20:00:00,4.7614,4.76338,4.75649,4.75949,188000000.0
2008-03-14 20:15:00,4.76045,4.7634,4.75317,4.76291,179000000.0
2008-03-14 20:30:00,4.76291,4.76476,4.75548,4.75804,234000000.0
2008-03-14 20:45:00,4.75744,4.75822,4.75366,4.75394,199000000.0
2008-03-14 21:00:00,4.75359,4.75929,4.75097,4.75906,189000000.0
2008-03-14 21:15:00,4.7583,4.76078,4.75712,4.76044,201000000.0
2008-03-14 21:30:00,4.76008,4.76107,4.75305,4.75425,208000000.0
2008-03-14 21:45:00,4.75424,4.75582,4.75188,4.75281,231000000.0
2008-03-14 22:00:00,4.75307,4.75447,4.75172,4.75341,209000000.0
2008-03-14 22:15:00,4.75437,4.75527,4.75244,4.75263,215000000.0
2008-03-14 22:30:00,4.75356,4.75725,4.75134,4.75297,212000000.0
2008-03-14 22:45:00,4.75201,4.75358,4.75117,4.75202,193000000.0
2008-03-17 02:00:00,4.72783,4.72925,4.72474,4.72735,216000000.0
2008-03-17 02:15:00,4.72821,4.72865,4.71206,4.71318,203000000.0
2008-03-17 02:30:00,4.71217,4.71813,4.7106,4.71739,204000000.0
2008-03-17 02:45:00,4.71634,4.72105,4.71453,4.71586,200000000.0
2008-03-17 03:00:00,4.71656,4.72006,4.71348,4.71583,215000000.0
2008-03-17 03:15:00,4.71616,4.71768,4.70144,4.70287,183000000.0
2008-03-17 03:30:00,4.70284,4.70755,4.70033,4.70512,210000000.0
2008-03-17 03:45:00,4.70597,4.7089,4.70548,4.70835,190000000.0
2008-03-17 04:00:00,4.70704,4.70886,4.70597,4.70838,213000000.0
2008-03-17 04:15:00,4.70863,4.70941,4.68228,4.68333,172000000.0
2008-03-17 04:30:00,4.68511,4.69467,4.68308,4.69334,184000000.0
2008-03-17 04:45:00,4.69286,4.69659,4.69003,4.69366,199000000.0
2008-03-17 05:00:00,4.69433,4.69689,4.69036,4.69507,193000000.0
2008-03-17 05:15:00,4.69606,4.69813,4.69227,4.6939,212000000.0
2008-03-17 05:30:00,4.69331,4.69562,4.68878,4.69097,215000000.0
2008-03-17 05:45:00,4.69181,4.70009,4.69047,4.70009,209000000.0
2008-03-17 06:00:00,4.69973,4.70523,4.69952,4.70309,231000000.0
2008-03-17 06:15:00,4.7039,4.7039,4.69737,4.69852,208000000.0
2008-03-17 06:30:00,4.69884,4.70439,4.69765,4.70318,201000000.0
2008-03-17 06:45:00,4.70343,4.70365,4.69971,4.70098,189000000.0
2008-03-17 07:00:00,4.70165,4.70636,4.70081,4.70538,199000000.0
2008-03-17 07:15:00,4.706,4.70657,4.69962,4.70044,234000000.0
2008-03-17 07:30:00,4.69984,4.70132,4.69624,4.69726,179000000.0
2008-03-17 07:45:00,4.69574,4.70129,4.69574,4.69848,188000000.0
2008-03-17 08:00:00,4.69841,4.70701,4.69765,4.7042,196000000.0
2008-03-17 08:15:00,4.70445,4.70983,4.70195,4.70833,179000000.0
2008-03-17 08:30:00,4.70857,4.71208,4.70646,4.7092,176000000.0
2008-03-17 08:45:00,4.70949,4.71369,4.70767,4.71274,227000000.0
2008-03-17 09:00:00,4.71314,4.71333,4.70569,4.71069,195000000.0
2008-03-17 09:15:00,4.71007,4.72152,4.70922,4.71999,214000000.0
2008-03-17 09:30:00,4.72028,4.7222,4.71662,4.72018,228000000.0
2008-03-17 09:45:00,4.7192,4.728,4.71916,4.72515,218000000.0
2008-03-17 10:00:00,4.72402,4.72601,4.71641,4.71774,195000000.0
2008-03-17 10:15:00,4.71918,4.72369,4.70937,4.72077,194000000.0
2008-03-17 10:30:00,4.72044,4.72259,4.7148,4.7179,191000000.0
2008-03-17 10:45:00,4.71693,4.72233,4.71636,4.71749,176000000.0
2008-03-17 11:00:00,4.71674,4.71969,4.71204,4.71283,199000000.0
2008-03-17 11:15:00,4.7148,4.71718,4.71286,4.7152,203000000.0
2008-03-17 11:30:00,4.71653,4.72364,4.71451,4.71935,198000000.0
2008-03-17 11:45:00,4.71894,4.72094,4.7159,4.72009,182000000.0
2008-03-17 12:00:00,4.72116,4.73603,4.71891,4.73128,187000000.0
2008-03-17 12:15:00,4.73091,4.73396,4.72593,4.72827,183000000.0
2008-03-17 12:30:00,4.72706,4.72804,4.72379,4.72506,195000000.0
2008-03-17 12:45:00,4.72409,4.72521,4.7216,4.7216,193000000.0
2008-03-17 13:00:00,4.72314,4.72462,4.71994,4.72418,237000000.0
2008-03-17 13:15:00,4.72404,4.72513,4.72076,4.72444,203000000.0
2008-03-17 13:30:00,4.72201,4.72325,4.71341,4.71446,175000000.0
2008-03-17 13:45:00,4.71319,4.72048,4.7103,4.71964,181000000.0
2008-03-17 14:00:00,4.72064,4.72594,4.71886,4.7237,188000000.0
2008-03-17 14:15:00,4.72512,4.7262,4.71841,4.72065,193000000.0
2008-03-17 14:30:00,4.72102,4.72518,4.71967,4.72518,200000000.0
2008-03-17 14:45:00,4.72359,4.73681,4.72309,4.72852,187000000.0
2008-03-17 15:00:00,4.72771,4.72928,4.72355,4.72567,205000000.0
2008-03-17 15:15:00,4.72597,4.73698,4.72389,4.73483,198000000.0
2008-03-17 15:30:00,4.73691,4.74844,4.7343,4.74061,182000000.0
2008-03-17 15:45:00,4.74023,4.74204,4.7364,4.73908,230000000.0
2008-03-17 16:00:00,4.73738,4.73874,4.7277,4.72894,195000000.0
2008-03-17 16:15:00,4.7281,4.73453,4.72679,4.73138,182000000.0
2008-03-17 16:30:00,4.7329,4.73327,4.72412,4.72729,217000000.0
2008-03-17 16:45:00,4.72622,4.72805,4.72419,4.72612,177000000.0
2008-03-17 17:00:00,4.72622,4.72808,4.72355,4.72808,192000000.0
2008-03-17 17:15:00,4.72805,4.72955,4.71754,4.71857,188000000.0
2008-03-17 17:30:00,4.71769,4.73815,4.71736,4.73045,203000000.0
2008-03-17 17:45:00,4.73069,4.73367,4.72462,4.72603,212000000.0
2008-03-17 18:00:00,4.72498,4.72779,4.72302,4.72545,203000000.0
2008-03-17 18:15:00,4.72541,4.73178,4.72444,4.72703,191000000.0
2008-03-17 18:30:00,4.72714,4.73164,4.72579,4.73024,208000000.0
2008-03-17 18:45:00,4.73023,4.73356,4.72761,4.7293,200000000.0
2008-03-17 19:00:00,4.72871,4.73124,4.72492,4.73002,214000000.0
2008-03-17 19:15:00,4.73071,4.73375,4.73008,4.7337,195000000.0
2008-03-17 19:30:00,4.73353,4.74012,4.73267,4.73617,199000000.0
2008-03-17 19:45:00,4.73562,4.74007,4.73417,4.73811,209000000.0
2008-03-17 20:00:00,4.7387,4.74043,4.73547,4.73761,198000000.0
2008-03-17 20:15:00,4.73779,4.74164,4.73569,4.73929,192000000.0
2008-03-17 20:30:00,4.73891,4.741,4.73668,4.73771,218000000.0
2008-03-17 20:45:00,4.73679,4.73866,4.73504,4.73639,194000000.0
2008-03-17 21:00:00,4.73689,4.73803,4.7332,4.73378,200000000.0
2008-03-17 21:15:00,4.73367,4.73456,4.7301,4.7303,178000000.0
2008-03-17 21:30:00,4.73163,4.73437,4.72968,4.73248,212000000.0
2008-03-17 21:45:00,4.73344,4.73435,4.72921,4.73061,196000000.0
2008-03-17 22:00:00,4.73124,4.7358,4.72926,4.73554,210000000.0
2008-03-17 22:15:00,4.73539,4.73624,4.73278,4.73427,201000000.0
2008-03-17 22:30:00,4.73311,4.73688,4.73311,4.73603,179000000.0
2008-03-17 22:45:00,4.73584,4.73706,4.73486,4.73486,202000000.0
2008-03-17 23:00:00,4.73467,4.73647,4.73436,4.73522,194000000.0
2008-03-17 23:15:00,4.73478,4.73676,4.73419,4.73511,195000000.0
2008-03-17 23:30:00,4.73609,4.73665,4.73441,4.73659,214000000.0
2008-03-17 23:45:00,4.73482,4.73678,4.73341,4.73518,219000000.0
2008-03-18 00:00:00,4.7359,4.73967,4.73468,4.73869,195000000.0
2008-03-18 00:15:00,4.73778,4.73953,4.73539,4.73626,191000000.0
2008-03-18 00:30:00,4.73641,4.739,4.7356,4.73756,205000000.0
2008-03-18 00:45:00,4.73779,4.74055,4.73638,4.73945,189000000.0
2008-03-18 01:00:00,4.7393,4.73997,4.7361,4.73731,188000000.0
2008-03-18 01:15:00,4.73749,4.74009,4.73547,4.73913,192000000.0
2008-03-18 01:30:00,4.73912,4.74051,4.73779,4.73794,211000000.0
2008-03-18 01:45:00,4.73782,4.73881,4.73,4.73177,196000000.0
2008-03-18 02:00:00,4.73104,4.73438,4.72871,4.73009,216000000.0
2008-03-18 02:15:00,4.73157,4.73296,4.72718,4.73202,203000000.0
2008-03-18 02:30:00,4.73062,4.7338,4.7261,4.72653,204000000.0
2008-03-18 02:45:00,4.72684,4.73392,4.72503,4.73167,200000000.0
2008-03-18 03:00:00,4.73282,4.73334,4.73077,4.73207,215000000.0
2008-03-18 03:15:00,4.73169,4.73293,4.72963,4.73066,183000000.0
2008-03-18 03:30:00,4.72994,4.73362,4.72876,4.73249,210000000.0
2008-03-18 03:45:00,4.73344,4.73537,4.73146,4.73217,190000000.0
2008-03-18 04:00:00,4.73267,4.73721,4.73059,4.73112,213000000.0
2008-03-18 04:15:00,4.7309,4.73235,4.72865,4.72865,172000000.0
2008-03-18 04:30:00,4.72942,4.73087,4.72643,4.72643,184000000.0
2008-03-18 04:45:00,4.72773,4.72978,4.72619,4.72784,199000000.0
2008-03-18 05:00:00,4.72752,4.72826,4.71897,4.71897,193000000.0
2008-03-18 05:15:00,4.71915,4.72328,4.71895,4.72093,212000000.0
2008-03-18 05:30:00,4.72067,4.72332,4.71872,4.72002,215000000.0
2008-03-18 05:45:00,4.72038,4.72038,4.71658,4.71838,209000000.0
2008-03-18 06:00:00,4.71856,4.72076,4.71708,4.71862,231000000.0
2008-03-18 06:15:00,4.71753,4.72113,4.71753,4.72072,208000000.0
2008-03-18 06:30:00,4.71987,4.72224,4.71897,4.72085,201000000.0
2008-03-18 06:45:00,4.7201,4.72252,4.7201,4.72173,189000000.0
2008-03-18 07:00:00,4.72178,4.72385,4.72079,4.72219,199000000.0
2008-03-18 07:15:00,4.72305,4.72497,4.72143,4.72293,234000000.0
2008-03-18 07:30:00,4.72264,4.72574,4.72192,4.72476,179000000.0
2008-03-18 07:45:00,4.72584,4.72606,4.72202,4.7241,188000000.0
2008-03-18 08:00:00,4.72473,4.72497,4.71899,4.71899,196000000.0
2008-03-18 08:15:00,4.71928,4.72169,4.71731,4.72069,179000000.0
2008-03-18 08:30:00,4.72064,4.7251,4.72028,4.72278,176000000.0
2008-03-18 08:45:00,4.72396,4.72574,4.71996,4.72275,227000000.0
2008-03-18 09:00:00,4.72343,4.72521,4.72129,4.72474,195000000.0
2008-03-18 09:15:00,4.72383,4.73116,4.72266,4.72661,214000000.0
2008-03-18 09:30:00,4.7281,4.73096,4.72504,4.72669,228000000.0
2008-03-18 09:45:00,4.72524,4.72953,4.72324,4.72782,218000000.0
2008-03-18 10:00:00,4.72948,4.73215,4.72574,4.72714,195000000.0
2008-03-18 10:15:00,4.72724,4.72953,4.72546,4.72546,194000000.0
2008-03-18 10:30:00,4.72653,4.72727,4.72181,4.72535,191000000.0
2008-03-18 10:45:00,4.72472,4.7273,4.72188,4.72668,176000000.0
2008-03-18 11:00:00,4.7244,4.72535,4.72001,4.72228,199000000.0
2008-03-18 11:15:00,4.72194,4.72586,4.72084,4.72273,203000000.0
2008-03-18 11:30:00,4.72288,4.72575,4.71843,4.72116,198000000.0
2008-03-18 11:45:00,4.72079,4.72144,4.71657,4.7212,182000000.0
2008-03-18 12:00:00,4.72051,4.72132,4.71355,4.71389,187000000.0
2008-03-18 12:15:00,4.71211,4.71319,4.70504,4.70612,183000000.0
2008-03-18 12:30:00,4.70682,4.71246,4.7061,4.71225,195000000.0
2008-03-18 12:45:00,4.71082,4.71304,4.70957,4.71212,193000000.0
2008-03-18 13:00:00,4.71044,4.71326,4.70828,4.70989,237000000.0
2008-03-18 13:15:00,4.70746,4.71187,4.707,4.70943,203000000.0
2008-03-18 13:30:00,4.70909,4.71098,4.70746,4.70872,175000000.0
2008-03-18 13:45:00,4.70892,4.71178,4.70784,4.711,181000000.0
2008-03-18 14:00:00,4.71041,4.71713,4.70964,4.71636,188000000.0
2008-03-18 14:15:00,4.71588,4.72474,4.71561,4.71762,193000000.0
2008-03-18 14:30:00,4.71711,4.72206,4.7122,4.71424,200000000.0
2008-03-18 14:45:00,4.71451,4.72122,4.71424,4.71734,187000000.0
2008-03-18 15:00:00,4.71759,4.72606,4.71633,4.72513,205000000.0
2008-03-18 15:15:00,4.72298,4.72476,4.71634,4.72165,198000000.0
2008-03-18 15:30:00,4.72119,4.72559,4.71964,4.72386,182000000.0
2008-03-18 15:45:00,4.72358,4.72514,4.71962,4.72155,230000000.0
2008-03-18 16:00:00,4.72094,4.72355,4.71894,4.72179,195000000.0
2008-03-18 16:15:00,4.7195,4.72169,4.71616,4.72033,182000000.0
2008-03-18 16:30:00,4.72104,4.72478,4.7189,4.72121,217000000.0
2008-03-18 16:45:00,4.72083,4.72289,4.71867,4.72289,177000000.0
2008-03-18 17:00:00,4.72275,4.72443,4.7171,4.72443,192000000.0
2008-03-18 17:15:00,4.72338,4.72733,4.72193,4.72637,188000000.0
2008-03-18 17:30:00,4.72482,4.72676,4.72322,4.72322,203000000.0
2008-03-18 17:45:00,4.72379,4.72541,4.71843,4.72013,212000000.0
2008-03-18 18:00:00,4.72056,4.72147,4.71702,4.71845,203000000.0
2008-03-18 18:15:00,4.71898,4.72025,4.71492,4.71767,191000000.0
2008-03-18 18:30:00,4.71726,4.71807,4.71241,4.71616,208000000.0
2008-03-18 18:45:00,4.71441,4.72044,4.71417,4.71865,200000000.0
2008-03-18 19:00:00,4.71822,4.72046,4.71579,4.71756,214000000.0
2008-03-18 19:15:00,4.7168,4.72193,4.71449,4.71738,195000000.0
2008-03-18 19:30:00,4.71573,4.71949,4.71444,4.71574,199000000.0
2008-03-18 19:45:00,4.71521,4.71675,4.71241,4.71511,209000000.0
2008-03-18 20:00:00,4.71466,4.72527,4.7144,4.72467,198000000.0
2008-03-18 20:15:00,4.72695,4.73364,4.71588,4.72378,192000000.0
2008-03-18 20:30:00,4.72371,4.72828,4.71822,4.72801,218000000.0
2008-03-18 20:45:00,4.72755,4.74269,4.72541,4.74201,194000000.0
2008-03-18 21:00:00,4.74289,4.7539,4.73872,4.75169,200000000.0
2008-03-18 21:15:00,4.75351,4.75351,4.74528,4.74663,178000000.0
2008-03-18 21:30:00,4.74712,4.76104,4.74464,4.76104,212000000.0
2008-03-18 21:45:00,4.76058,4.76462,4.75645,4.76328,196000000.0
2008-03-18 22:00:00,4.76323,4.76731,4.75865,4.76188,210000000.0
2008-03-18 22:15:00,4.76232,4.76564,4.76167,4.76532,201000000.0
2008-03-18 22:30:00,4.7642,4.76823,4.76329,4.76765,179000000.0
2008-03-18 22:45:00,4.76642,4.76936,4.76527,4.76705,202000000.0
2008-03-18 23:00:00,4.7681,4.76836,4.76524,4.7679,194000000.0
2008-03-18 23:15:00,4.76708,4.76779,4.76371,4.76686,195000000.0
2008-03-18 23:30:00,4.76586,4.76766,4.76514,4.76627,214000000.0
2008-03-18 23:45:00,4.76585,4.76952,4.76585,4.76825,219000000.0
2008-03-19 00:00:00,4.76822,4.77047,4.76569,4.77021,195000000.0
2008-03-19 00:15:00,4.7705,4.77096,4.75989,4.76112,191000000.0
2008-03-19 00:30:00,4.76121,4.76359,4.75968,4.76112,205000000.0
2008-03-19 00:45:00,4.7602,4.76426,4.75953,4.76261,189000000.0
2008-03-19 01:00:00,4.76416,4.76476,4.76196,4.76289,188000000.0
2008-03-19 01:15:00,4.76254,4.76478,4.76123,4.76252,192000000.0
2008-03-19 01:30:00,4.76213,4.76498,4.75834,4.7587,211000000.0
2008-03-19 01:45:00,4.76163,4.76171,4.75511,4.75882,196000000.0
2008-03-19 02:00:00,4.75959,4.76155,4.75371,4.75498,216000000.0
2008-03-19 02:15:00,4.75534,4.75971,4.75198,4.75266,203000000.0
2008-03-19 02:30:00,4.75349,4.75349,4.74902,4.7515,204000000.0
2008-03-19 02:45:00,4.75147,4.75705,4.74941,4.75705,200000000.0
2008-03-19 03:00:00,4.75577,4.76732,4.75577,4.7601,215000000.0
2008-03-19 03:15:00,4.75981,4.76167,4.75511,4.75647,183000000.0
2008-03-19 03:30:00,4.75658,4.75832,4.7546,4.756,210000000.0
2008-03-19 03:45:00,4.7556,4.75698,4.75056,4.75162,190000000.0
2008-03-19 04:00:00,4.75135,4.75278,4.74917,4.75195,213000000.0
2008-03-19 04:15:00,4.75032,4.75458,4.74933,4.74933,172000000.0
2008-03-19 04:30:00,4.75038,4.75366,4.74967,4.7512,184000000.0
2008-03-19 04:45:00,4.7514,4.75453,4.75081,4.75091,199000000.0
2008-03-19 05:00:00,4.75102,4.75324,4.75019,4.75158,193000000.0
2008-03-19 05:15:00,4.75153,4.75779,4.75073,4.75141,212000000.0
2008-03-19 05:30:00,4.75173,4.75339,4.74905,4.74984,215000000.0
2008-03-19 05:45:00,4.74965,4.7513,4.74724,4.74816,209000000.0
2008-03-19 06:00:00,4.74865,4.74921,4.74527,4.747,231000000.0
2008-03-19 06:15:00,4.74542,4.74766,4.74372,4.74687,208000000.0
2008-03-19 06:30:00,4.74683,4.74797,4.74327,4.74392,201000000.0
2008-03-19 06:45:00,4.74353,4.74459,4.73986,4.74153,189000000.0
2008-03-19 07:00:00,4.74098,4.74844,4.74018,4.74568,199000000.0
2008-03-19 07:15:00,4.74494,4.74611,4.73911,4.7413,234000000.0
2008-03-19 07:30:00,4.74032,4.74319,4.7396,4.74267,179000000.0
2008-03-19 07:45:00,4.74427,4.74608,4.74207,4.74408,188000000.0
2008-03-19 08:00:00,4.74485,4.7479,4.74347,4.74683,196000000.0
2008-03-19 08:15:00,4.74567,4.74952,4.74472,4.7459,179000000.0
2008-03-19 08:30:00,4.74572,4.74924,4.74507,4.74633,176000000.0
2008-03-19 08:45:00,4.74806,4.75214,4.7415,4.74764,227000000.0
2008-03-19 09:00:00,4.74675,4.74683,4.73592,4.73721,195000000.0
2008-03-19 09:15:00,4.73575,4.7425,4.73565,4.74166,214000000.0
2008-03-19 09:30:00,4.74013,4.74509,4.73624,4.73929,228000000.0
2008-03-19 09:45:00,4.7382,4.74226,4.7382,4.74129,218000000.0
2008-03-19 10:00:00,4.74042,4.74249,4.73834,4.74032,195000000.0
2008-03-19 10:15:00,4.73979,4.74293,4.73541,4.73595,194000000.0
2008-03-19 10:30:00,4.73786,4.73993,4.73219,4.73283,191000000.0
2008-03-19 10:45:00,4.73406,4.73442,4.7213,4.72516,176000000.0
2008-03-19 11:00:00,4.72622,4.72888,4.71846,4.72238,199000000.0
2008-03-19 11:15:00,4.72309,4.72826,4.72152,4.72636,203000000.0
2008-03-19 11:30:00,4.7253,4.7334,4.72474,4.73294,198000000.0
2008-03-19 11:45:00,4.73069,4.73275,4.72402,4.72685,182000000.0
2008-03-19 12:00:00,4.72764,4.73104,4.72645,4.72846,187000000.0
2008-03-19 12:15:00,4.72855,4.73178,4.72686,4.7287,183000000.0
2008-03-19 12:30:00,4.72957,4.73554,4.72896,4.73281,195000000.0
2008-03-19 12:45:00,4.73129,4.73561,4.7309,4.73381,193000000.0
2008-03-19 13:00:00,4.73433,4.73982,4.73144,4.73927,237000000.0
2008-03-19 13:15:00,4.73964,4.74278,4.73452,4.74201,203000000.0
2008-03-19 13:30:00,4.742,4.74686,4.73938,4.74581,175000000.0
2008-03-19 13:45:00,4.748,4.74833,4.74019,4.74613,181000000.0
2008-03-19 14:00:00,4.7477,4.74809,4.73887,4.73892,188000000.0
2008-03-19 14:15:00,4.73971,4.74029,4.73181,4.7339,193000000.0
2008-03-19 14:30:00,4.73222,4.74025,4.73222,4.73984,200000000.0
2008-03-19 14:45:00,4.73777,4.74662,4.73732,4.74476,187000000.0
2008-03-19 15:00:00,4.7456,4.75071,4.74203,4.74842,205000000.0
2008-03-19 15:15:00,4.74844,4.75442,4.74656,4.74987,198000000.0
2008-03-19 15:30:00,4.74973,4.74977,4.73956,4.74632,182000000.0
2008-03-19 15:45:00,4.74714,4.75494,4.74503,4.74552,230000000.0
2008-03-19 16:00:00,4.7461,4.75107,4.74094,4.74342,195000000.0
2008-03-19 16:15:00,4.74362,4.74586,4.73914,4.73945,182000000.0
2008-03-19 16:30:00,4.7404,4.74116,4.73513,4.74054,217000000.0
2008-03-19 16:45:00,4.74148,4.74556,4.73971,4.74556,177000000.0
2008-03-19 17:00:00,4.74414,4.75162,4.74268,4.75013,192000000.0
2008-03-19 17:15:00,4.7505,4.75841,4.74815,4.75804,188000000.0
2008-03-19 17:30:00,4.75767,4.76444,4.75373,4.75885,203000000.0
2008-03-19 17:45:00,4.75874,4.76436,4.75668,4.76393,212000000.0
2008-03-19 18:00:00,4.76244,4.76922,4.76019,4.76643,203000000.0
2008-03-19 18:15:00,4.76578,4.77353,4.76246,4.7695,191000000.0
2008-03-19 18:30:00,4.76836,4.76992,4.75946,4.76121,208000000.0
2008-03-19 18:45:00,4.76037,4.76798,4.76026,4.76397,200000000.0
2008-03-19 19:00:00,4.76468,4.7653,4.75702,4.75841,214000000.0
2008-03-19 19:15:00,4.75799,4.76273,4.75741,4.76152,195000000.0
2008-03-19 19:30:00,4.76233,4.76251,4.75891,4.76177,199000000.0
2008-03-19 19:45:00,4.76107,4.7619,4.75334,4.7538,209000000.0
2008-03-19 20:00:00,4.75504,4.75941,4.75329,4.75922,198000000.0
2008-03-19 20:15:00,4.75799,4.76195,4.75703,4.76056,192000000.0
2008-03-19 20:30:00,4.76197,4.77796,4.7615,4.7737,218000000.0
2008-03-19 20:45:00,4.77381,4.78072,4.7719,4.77256,194000000.0
2008-03-19 21:00:00,4.77231,4.77376,4.76711,4.7714,200000000.0
2008-03-19 21:15:00,4.77135,4.77373,4.76963,4.77325,178000000.0
2008-03-19 21:30:00,4.77319,4.77948,4.77252,4.77499,212000000.0
2008-03-19 21:45:00,4.77447,4.77583,4.77137,4.77195,196000000.0
2008-03-19 22:00:00,4.7718,4.77412,4.77058,4.7736,210000000.0
2008-03-19 22:15:00,4.77404,4.77473,4.7685,4.77101,201000000.0
2008-03-19 22:30:00,4.7706,4.77263,4.76809,4.77006,179000000.0
2008-03-19 22:45:00,4.76985,4.77032,4.76684,4.76808,202000000.0
2008-03-19 23:00:00,4.76825,4.76857,4.76236,4.7626,194000000.0
2008-03-19 23:15:00,4.76391,4.76814,4.76274,4.76754,195000000.0
2008-03-19 23:30:00,4.76553,4.76732,4.76333,4.76396,214000000.0
2008-03-19 23:45:00,4.76416,4.76502,4.75914,4.76151,219000000.0
2008-03-20 00:00:00,4.76374,4.76583,4.76168,4.7645,195000000.0
2008-03-20 00:15:00,4.76526,4.76574,4.76118,4.76205,191000000.0
2008-03-20 00:30:00,4.76176,4.765,4.7613,4.76294,205000000.0
2008-03-20 00:45:00,4.76354,4.76554,4.76133,4.76257,189000000.0
2008-03-20 01:00:00,4.76323,4.76323,4.76085,4.76105,188000000.0
2008-03-20 01:15:00,4.76106,4.76356,4.76019,4.7608,192000000.0
2008-03-20 01:30:00,4.76115,4.7669,4.76089,4.76531,211000000.0
2008-03-20 01:45:00,4.76517,4.76866,4.76343,4.76414,196000000.0
2008-03-20 02:00:00,4.76371,4.76674,4.7623,4.76407,216000000.0
2008-03-20 02:15:00,4.76418,4.76854,4.76289,4.76749,203000000.0
2008-03-20 02:30:00,4.76873,4.77291,4.76675,4.77263,204000000.0
2008-03-20 02:45:00,4.77216,4.78332,4.76879,4.78048,200000000.0
2008-03-20 03:00:00,4.77756,4.78052,4.77258,4.7727,215000000.0
2008-03-20 03:15:00,4.77893,4.77961,4.7733,4.77563,183000000.0
2008-03-20 03:30:00,4.77577,4.78178,4.77577,4.78099,210000000.0
2008-03-20 03:45:00,4.78046,4.78499,4.78046,4.78466,190000000.0
2008-03-20 04:00:00,4.78415,4.78588,4.77816,4.77951,213000000.0
2008-03-20 04:15:00,4.78004,4.78444,4.77814,4.78327,172000000.0
2008-03-20 04:30:00,4.7831,4.78352,4.77676,4.78034,184000000.0
2008-03-20 04:45:00,4.7814,4.78241,4.77961,4.77971,199000000.0
2008-03-20 05:00:00,4.78038,4.78409,4.77972,4.78103,193000000.0
2008-03-20 05:15:00,4.78071,4.78272,4.78022,4.78112,212000000.0
2008-03-20 05:30:00,4.78153,4.78173,4.77647,4.77959,215000000.0
2008-03-20 05:45:00,4.77889,4.78105,4.77538,4.77538,209000000.0
2008-03-20 06:00:00,4.77582,4.7774,4.77414,4.77583,231000000.0
2008-03-20 06:15:00,4.77419,4.77637,4.77216,4.77321,208000000.0
2008-03-20 06:30:00,4.77298,4.77507,4.77202,4.77379,201000000.0
2008-03-20 06:45:00,4.77437,4.77713,4.77368,4.77596,189000000.0
2008-03-20 07:00:00,4.7751,4.77928,4.7751,4.77741,199000000.0
2008-03-20 07:15:00,4.77693,4.77909,4.77507,4.77812,234000000.0
2008-03-20 07:30:00,4.7782,4.77922,4.77646,4.7784,179000000.0
2008-03-20 07:45:00,4.77817,4.77888,4.7759,4.77734,188000000.0
2008-03-20 08:00:00,4.77565,4.77779,4.77374,4.77454,196000000.0
2008-03-20 08:15:00,4.77392,4.77822,4.77295,4.77783,179000000.0
2008-03-20 08:30:00,4.77714,4.77807,4.7738,4.77695,176000000.0
2008-03-20 08:45:00,4.7776,4.77878,4.77319,4.77603,227000000.0
2008-03-20 09:00:00,4.77486,4.7803,4.77416,4.77558,195000000.0
2008-03-20 09:15:00,4.77624,4.7843,4.77609,4.7815,214000000.0
2008-03-20 09:30:00,4.78,4.78254,4.77475,4.77756,228000000.0
2008-03-20 09:45:00,4.77746,4.78425,4.77735,4.78001,218000000.0
2008-03-20 10:00:00,4.78086,4.79275,4.78034,4.79027,195000000.0
2008-03-20 10:15:00,4.79135,4.79284,4.7866,4.79049,194000000.0
2008-03-20 10:30:00,4.7894,4.79169,4.78694,4.78936,191000000.0
2008-03-20 10:45:00,4.78717,4.7914,4.78467,4.78961,176000000.0
2008-03-20 11:00:00,4.78966,4.79543,4.78845,4.79445,199000000.0
2008-03-20 11:15:00,4.79346,4.80308,4.79064,4.80157,203000000.0
2008-03-20 11:30:00,4.80147,4.81018,4.79723,4.80908,198000000.0
2008-03-20 11:45:00,4.8106,4.81942,4.80862,4.81716,182000000.0
2008-03-20 12:00:00,4.81742,4.82103,4.81095,4.82103,187000000.0
2008-03-20 12:15:00,4.82268,4.82309,4.81282,4.81536,183000000.0
2008-03-20 12:30:00,4.81504,4.82548,4.8149,4.81956,195000000.0
2008-03-20 12:45:00,4.8209,4.82524,4.81782,4.81923,193000000.0
2008-03-20 13:00:00,4.81815,4.8223,4.81549,4.81936,237000000.0
2008-03-20 13:15:00,4.81926,4.82139,4.8152,4.82032,203000000.0
2008-03-20 13:30:00,4.82005,4.82657,4.81348,4.82657,175000000.0
2008-03-20 13:45:00,4.82627,4.82831,4.82232,4.82373,181000000.0
2008-03-20 14:00:00,4.82223,4.82647,4.81957,4.82552,188000000.0
2008-03-20 14:15:00,4.82435,4.82784,4.82151,4.82292,193000000.0
2008-03-20 14:30:00,4.82259,4.82569,4.81807,4.82007,200000000.0
2008-03-20 14:45:00,4.81996,4.82653,4.81996,4.82636,187000000.0
2008-03-20 15:00:00,4.82479,4.83134,4.82285,4.82969,205000000.0
2008-03-20 15:15:00,4.82949,4.82963,4.82329,4.82471,198000000.0
2008-03-20 15:30:00,4.82629,4.83031,4.82491,4.82936,182000000.0
2008-03-20 15:45:00,4.82958,4.8331,4.82706,4.82744,230000000.0
2008-03-20 16:00:00,4.82871,4.83831,4.82748,4.83751,195000000.0
2008-03-20 16:15:00,4.83626,4.83905,4.83243,4.83471,182000000.0
2008-03-20 16:30:00,4.83612,4.83783,4.83369,4.83505,217000000.0
2008-03-20 16:45:00,4.83438,4.83617,4.82438,4.82752,177000000.0
2008-03-20 17:00:00,4.82901,4.83485,4.8269,4.83302,192000000.0
2008-03-20 17:15:00,4.8317,4.83634,4.82963,4.83611,188000000.0
2008-03-20 17:30:00,4.83499,4.83674,4.82888,4.82924,203000000.0
2008-03-20 17:45:00,4.83083,4.83338,4.82809,4.83187,212000000.0
2008-03-20 18:00:00,4.83094,4.83287,4.82804,4.83189,203000000.0
2008-03-20 18:15:00,4.83173,4.83189,4.82768,4.83123,191000000.0
2008-03-20 18:30:00,4.83097,4.83517,4.8294,4.83224,208000000.0
2008-03-20 18:45:00,4.83167,4.83337,4.82737,4.82932,200000000.0
2008-03-20 19:00:00,4.82949,4.8298,4.82331,4.82783,214000000.0
2008-03-20 19:15:00,4.82626,4.82687,4.81602,4.81806,195000000.0
2008-03-20 19:30:00,4.81891,4.82235,4.81685,4.82099,199000000.0
2008-03-20 19:45:00,4.82055,4.8222,4.81583,4.81706,209000000.0
2008-03-20 20:00:00,4.81646,4.82317,4.81574,4.82264,198000000.0
2008-03-20 20:15:00,4.82195,4.82663,4.82195,4.82406,192000000.0
2008-03-20 20:30:00,4.82346,4.82483,4.82168,4.82277,218000000.0
2008-03-20 20:45:00,4.8244,4.82586,4.82248,4.82496,194000000.0
2008-03-20 21:00:00,4.82468,4.82549,4.82173,4.82358,200000000.0
2008-03-20 21:15:00,4.82422,4.82817,4.82328,4.82609,178000000.0
2008-03-20 21:30:00,4.82571,4.82927,4.82556,4.82691,212000000.0
2008-03-20 21:45:00,4.82806,4.83402,4.82735,4.83281,196000000.0
2008-03-20 22:00:00,4.83251,4.83438,4.83163,4.83347,210000000.0
2008-03-20 22:15:00,4.83452,4.83452,4.83182,4.83233,201000000.0
2008-03-20 22:30:00,4.8325,4.83366,4.826,4.82698,179000000.0
2008-03-20 22:45:00,4.82721,4.83,4.82642,4.8284,202000000.0
2008-03-20 23:00:00,4.82788,4.83045,4.82773,4.82941,194000000.0
2008-03-20 23:15:00,4.82888,4.82973,4.82397,4.82439,195000000.0
2008-03-20 23:30:00,4.82565,4.82827,4.82363,4.82766,214000000.0
2008-03-20 23:45:00,4.82629,4.82905,4.82541,4.82683,219000000.0
2008-03-21 00:00:00,4.82871,4.8291,4.8255,4.82702,195000000.0
2008-03-21 00:15:00,4.82679,4.82741,4.82443,4.82502,191000000.0
2008-03-21 00:30:00,4.82477,4.8263,4.8224,4.82244,205000000.0
2008-03-21 00:45:00,4.82251,4.82397,4.82126,4.82228,189000000.0
2008-03-21 01:00:00,4.82393,4.82393,4.8193,4.82072,188000000.0
2008-03-21 01:15:00,4.82071,4.82374,4.8198,4.82242,192000000.0
2008-03-21 01:30:00,4.82238,4.82384,4.82141,4.82284,211000000.0
2008-03-21 01:45:00,4.82169,4.82594,4.82059,4.82455,196000000.0
2008-03-21 02:00:00,4.82653,4.82993,4.82607,4.8279,216000000.0
2008-03-21 02:15:00,4.82852,4.83265,4.8265,4.83112,203000000.0
2008-03-21 02:30:00,4.83103,4.83168,4.82835,4.8295,204000000.0
2008-03-21 02:45:00,4.82964,4.83616,4.8288,4.83505,200000000.0
2008-03-21 03:00:00,4.83436,4.8356,4.83226,4.83336,215000000.0
2008-03-21 03:15:00,4.83256,4.83425,4.8311,4.83241,183000000.0
2008-03-21 03:30:00,4.83128,4.83395,4.83077,4.83265,210000000.0
2008-03-21 03:45:00,4.83351,4.83462,4.83175,4.83367,190000000.0
2008-03-21 04:00:00,4.83229,4.83407,4.83164,4.83177,213000000.0
2008-03-21 04:15:00,4.83153,4.83357,4.8285,4.8285,172000000.0
2008-03-21 04:30:00,4.82959,4.83141,4.82915,4.83102,184000000.0
2008-03-21 04:45:00,4.82935,4.83183,4.82879,4.83056,199000000.0
2008-03-21 05:00:00,4.8299,4.83146,4.82779,4.82816,193000000.0
2008-03-21 05:15:00,4.82885,4.82986,4.82694,4.8293,212000000.0
2008-03-21 05:30:00,4.82947,4.83232,4.82842,4.83171,215000000.0
2008-03-21 05:45:00,4.83241,4.83293,4.83066,4.83175,209000000.0
2008-03-21 06:00:00,4.83176,4.83276,4.82966,4.83142,231000000.0
2008-03-21 06:15:00,4.83083,4.8324,4.83011,4.83074,208000000.0
2008-03-21 06:30:00,4.83207,4.83248,4.82917,4.8301,201000000.0
2008-03-21 06:45:00,4.83002,4.83087,4.82816,4.83027,189000000.0
2008-03-21 07:00:00,4.83071,4.8313,4.828,4.82861,199000000.0
2008-03-21 07:15:00,4.8285,4.83078,4.8272,4.82899,234000000.0
2008-03-21 07:30:00,4.82895,4.82995,4.82753,4.82875,179000000.0
2008-03-21 07:45:00,4.828,4.82859,4.82409,4.82416,188000000.0
2008-03-21 08:00:00,4.82472,4.82569,4.82342,4.82375,196000000.0
2008-03-21 08:15:00,4.82417,4.82536,4.82283,4.82283,179000000.0
2008-03-21 08:30:00,4.82443,4.82643,4.82035,4.8221,176000000.0
2008-03-21 08:45:00,4.82185,4.82499,4.82045,4.82178,227000000.0
2008-03-21 09:00:00,4.8229,4.82483,4.81536,4.81787,195000000.0
2008-03-21 09:15:00,4.81882,4.82256,4.81283,4.8188,214000000.0
2008-03-21 09:30:00,4.8194,4.82181,4.81824,4.81972,228000000.0
2008-03-21 09:45:00,4.81964,4.82018,4.81634,4.81935,218000000.0
2008-03-21 10:00:00,4.81922,4.82058,4.81736,4.81743,195000000.0
2008-03-21 10:15:00,4.81923,4.81993,4.81519,4.81646,194000000.0
2008-03-21 10:30:00,4.81607,4.81729,4.8147,4.81619,191000000.0
2008-03-21 10:45:00,4.81555,4.81689,4.81381,4.81607,176000000.0
2008-03-21 11:00:00,4.81738,4.81929,4.81498,4.81849,199000000.0
2008-03-21 11:15:00,4.81935,4.82187,4.81738,4.81961,203000000.0
2008-03-21 11:30:00,4.82079,4.82604,4.82003,4.82461,198000000.0
2008-03-21 11:45:00,4.82314,4.82474,4.8221,4.82413,182000000.0
2008-03-21 12:00:00,4.82433,4.82564,4.82312,4.82561,187000000.0
2008-03-21 12:15:00,4.82489,4.82584,4.82266,4.82332,183000000.0
2008-03-21 12:30:00,4.82389,4.82594,4.82228,4.82512,195000000.0
2008-03-21 12:45:00,4.82607,4.82942,4.82414,4.82923,193000000.0
2008-03-21 13:00:00,4.82897,4.83019,4.82692,4.82868,237000000.0
2008-03-21 13:15:00,4.82766,4.82904,4.82705,4.82844,203000000.0
2008-03-21 13:30:00,4.82845,4.82969,4.82692,4.829,175000000.0
2008-03-21 13:45:00,4.82959,4.83091,4.8267,4.82856,181000000.0
2008-03-21 14:00:00,4.82831,4.82951,4.82547,4.82637,188000000.0
2008-03-21 14:15:00,4.82602,4.82693,4.82167,4.82346,193000000.0
2008-03-21 14:30:00,4.82318,4.82348,4.81827,4.82078,200000000.0
2008-03-21 14:45:00,4.81989,4.82011,4.81759,4.81916,187000000.0
2008-03-21 15:00:00,4.81875,4.82089,4.81809,4.81939,205000000.0
2008-03-21 15:15:00,4.81991,4.82093,4.81774,4.81885,198000000.0
2008-03-21 15:30:00,4.82008,4.82108,4.81899,4.82079,182000000.0
2008-03-21 15:45:00,4.82131,4.82275,4.81918,4.82107,230000000.0
2008-03-21 16:00:00,4.82101,4.82352,4.81978,4.8224,195000000.0
2008-03-21 16:15:00,4.82309,4.82392,4.82182,4.8226,182000000.0
2008-03-21 16:30:00,4.82383,4.82417,4.82175,4.82312,217000000.0
2008-03-21 16:45:00,4.82279,4.82389,4.82125,4.82334,177000000.0
2008-03-21 17:00:00,4.82269,4.82434,4.82184,4.82303,192000000.0
2008-03-21 17:15:00,4.82337,4.82412,4.82122,4.82236,188000000.0
2008-03-21 17:30:00,4.82307,4.82417,4.82145,4.82235,203000000.0
2008-03-21 17:45:00,4.82296,4.82441,4.8222,4.82296,212000000.0
2008-03-21 18:00:00,4.82319,4.82383,4.82138,4.82268,203000000.0
2008-03-21 18:15:00,4.82259,4.82331,4.82113,4.8214,191000000.0
2008-03-21 18:30:00,4.82082,4.8232,4.82078,4.82269,208000000.0
2008-03-21 18:45:00,4.82259,4.82335,4.82009,4.82126,200000000.0
2008-03-21 19:00:00,4.82122,4.8221,4.81825,4.81924,214000000.0
2008-03-21 19:15:00,4.81891,4.82155,4.81891,4.82075,195000000.0
2008-03-21 19:30:00,4.82147,4.82178,4.81924,4.82168,199000000.0
2008-03-21 19:45:00,4.82031,4.82189,4.81985,4.82139,209000000.0
2008-03-21 20:00:00,4.82148,4.8235,4.81964,4.82233,198000000.0
2008-03-21 20:15:00,4.82221,4.82364,4.82095,4.82278,192000000.0
2008-03-21 20:30:00,4.82336,4.82646,4.82193,4.82488,218000000.0
2008-03-21 20:45:00,4.82447,4.82622,4.82375,4.82568,194000000.0
2008-03-21 21:00:00,4.82565,4.82605,4.82395,4.82566,200000000.0
2008-03-21 21:15:00,4.82613,4.82778,4.82521,4.82668,178000000.0
2008-03-21 21:30:00,4.82637,4.82707,4.82265,4.82449,212000000.0
2008-03-21 21:45:00,4.82232,4.8262,4.82035,4.82512,196000000.0
2008-03-21 22:00:00,4.82554,4.82723,4.82395,4.82665,210000000.0
2008-03-21 22:15:00,4.82529,4.82787,4.82447,4.82787,201000000.0
2008-03-21 22:30:00,4.82605,4.82825,4.82565,4.8274,179000000.0
2008-03-21 22:45:00,4.82654,4.82775,4.82525,4.82732,202000000.0
2008-03-24 02:00:00,4.83518,4.83637,4.83284,4.83492,216000000.0
2008-03-24 02:15:00,4.83521,4.83637,4.83373,4.83511,203000000.0
2008-03-24 02:30:00,4.83564,4.83676,4.8341,4.83587,204000000.0
2008-03-24 02:45:00,4.83641,4.83718,4.8343,4.83631,200000000.0
2008-03-24 03:00:00,4.83655,4.83778,4.83533,4.83685,215000000.0
2008-03-24 03:15:00,4.83626,4.83792,4.83533,4.83746,183000000.0
2008-03-24 03:30:00,4.83649,4.83813,4.83597,4.8365,210000000.0
2008-03-24 03:45:00,4.83722,4.84922,4.83676,4.84887,190000000.0
2008-03-24 04:00:00,4.84765,4.8522,4.84703,4.84998,213000000.0
2008-03-24 04:15:00,4.85092,4.85183,4.84873,4.84959,172000000.0
2008-03-24 04:30:00,4.8498,4.85081,4.8476,4.8484,184000000.0
2008-03-24 04:45:00,4.84775,4.85028,4.84757,4.84926,199000000.0
2008-03-24 05:00:00,4.84958,4.85162,4.84816,4.85103,193000000.0
2008-03-24 05:15:00,4.85127,4.85245,4.84987,4.85165,212000000.0
2008-03-24 05:30:00,4.85122,4.85555,4.8512,4.85525,215000000.0
2008-03-24 05:45:00,4.8554,4.85556,4.84941,4.85221,209000000.0
2008-03-24 06:00:00,4.85354,4.85396,4.85065,4.85261,231000000.0
2008-03-24 06:15:00,4.85121,4.85278,4.84963,4.85108,208000000.0
2008-03-24 06:30:00,4.85086,4.85231,4.84928,4.85054,201000000.0
2008-03-24 06:45:00,4.85091,4.85169,4.84902,4.85015,189000000.0
2008-03-24 07:00:00,4.8501,4.85048,4.84594,4.84695,199000000.0
2008-03-24 07:15:00,4.84809,4.84905,4.84661,4.84757,234000000.0
2008-03-24 07:30:00,4.84693,4.84843,4.8458,4.84776,179000000.0
2008-03-24 07:45:00,4.84767,4.84821,4.84414,4.84704,188000000.0
2008-03-24 08:00:00,4.84698,4.84958,4.84608,4.84646,196000000.0
2008-03-24 08:15:00,4.8471,4.84781,4.84437,4.84781,179000000.0
2008-03-24 08:30:00,4.84706,4.84771,4.84295,4.84314,176000000.0
2008-03-24 08:45:00,4.84477,4.84554,4.84247,4.8448,227000000.0
2008-03-24 09:00:00,4.84431,4.8472,4.84349,4.84606,195000000.0
2008-03-24 09:15:00,4.8461,4.84659,4.84274,4.84422,214000000.0
2008-03-24 09:30:00,4.84366,4.84462,4.83799,4.83924,228000000.0
2008-03-24 09:45:00,4.84089,4.84341,4.83955,4.84309,218000000.0
2008-03-24 10:00:00,4.84211,4.84343,4.83946,4.84155,195000000.0
2008-03-24 10:15:00,4.84186,4.84354,4.83982,4.84157,194000000.0
2008-03-24 10:30:00,4.84205,4.84205,4.83937,4.83998,191000000.0
2008-03-24 10:45:00,4.84101,4.84219,4.83931,4.84194,176000000.0
2008-03-24 11:00:00,4.84199,4.84239,4.83974,4.84206,199000000.0
2008-03-24 11:15:00,4.84166,4.84253,4.84027,4.84132,203000000.0
2008-03-24 11:30:00,4.84133,4.84187,4.83967,4.8408,198000000.0
2008-03-24 11:45:00,4.84017,4.8412,4.83683,4.83865,182000000.0
2008-03-24 12:00:00,4.83912,4.83912,4.82629,4.8269,187000000.0
2008-03-24 12:15:00,4.82539,4.82646,4.81963,4.82329,183000000.0
2008-03-24 12:30:00,4.824,4.82609,4.82184,4.82436,195000000.0
2008-03-24 12:45:00,4.82429,4.82855,4.82269,4.82698,193000000.0
2008-03-24 13:00:00,4.82921,4.83081,4.82201,4.82271,237000000.0
2008-03-24 13:15:00,4.82133,4.82551,4.82133,4.82302,203000000.0
2008-03-24 13:30:00,4.82318,4.82782,4.82218,4.82782,175000000.0
2008-03-24 13:45:00,4.82891,4.8299,4.82556,4.82855,181000000.0
2008-03-24 14:00:00,4.82805,4.82988,4.82606,4.82911,188000000.0
2008-03-24 14:15:00,4.8291,4.83046,4.82665,4.82696,193000000.0
2008-03-24 14:30:00,4.82851,4.82867,4.82643,4.828,200000000.0
2008-03-24 14:45:00,4.82746,4.83064,4.82588,4.82787,187000000.0
2008-03-24 15:00:00,4.82766,4.82864,4.8252,4.82738,205000000.0
2008-03-24 15:15:00,4.82742,4.82778,4.82291,4.82425,198000000.0
2008-03-24 15:30:00,4.82294,4.82951,4.82201,4.82942,182000000.0
2008-03-24 15:45:00,4.82877,4.8346,4.82754,4.83095,230000000.0
2008-03-24 16:00:00,4.83186,4.84539,4.83126,4.8431,195000000.0
2008-03-24 16:15:00,4.84168,4.84396,4.83991,4.84257,182000000.0
2008-03-24 16:30:00,4.843,4.84614,4.83993,4.84147,217000000.0
2008-03-24 16:45:00,4.84311,4.84765,4.84119,4.84671,177000000.0
2008-03-24 17:00:00,4.8463,4.84866,4.84515,4.84609,192000000.0
2008-03-24 17:15:00,4.84692,4.84909,4.84506,4.84506,188000000.0
2008-03-24 17:30:00,4.84665,4.84758,4.84433,4.84643,203000000.0
2008-03-24 17:45:00,4.8457,4.84644,4.8393,4.83968,212000000.0
2008-03-24 18:00:00,4.84026,4.8405,4.83632,4.83788,203000000.0
2008-03-24 18:15:00,4.83844,4.83917,4.83353,4.83402,191000000.0
2008-03-24 18:30:00,4.83615,4.8366,4.82965,4.83169,208000000.0
2008-03-24 18:45:00,4.83107,4.83188,4.82793,4.82971,200000000.0
2008-03-24 19:00:00,4.83024,4.83226,4.82812,4.8295,214000000.0
2008-03-24 19:15:00,4.82981,4.83256,4.82893,4.83088,195000000.0
2008-03-24 19:30:00,4.83191,4.8324,4.8271,4.82902,199000000.0
2008-03-24 19:45:00,4.82861,4.83168,4.82794,4.83027,209000000.0
2008-03-24 20:00:00,4.83022,4.83478,4.82982,4.83116,198000000.0
2008-03-24 20:15:00,4.83314,4.83382,4.82796,4.83272,192000000.0
2008-03-24 20:30:00,4.83293,4.83544,4.83035,4.83453,218000000.0
2008-03-24 20:45:00,4.83405,4.83557,4.83086,4.83229,194000000.0
2008-03-24 21:00:00,4.83175,4.83283,4.82966,4.83044,200000000.0
2008-03-24 21:15:00,4.83029,4.83278,4.82887,4.83199,178000000.0
2008-03-24 21:30:00,4.83169,4.83225,4.83025,4.83068,212000000.0
2008-03-24 21:45:00,4.8312,4.83207,4.82996,4.83068,196000000.0
2008-03-24 22:00:00,4.83012,4.83119,4.8243,4.8243,210000000.0
2008-03-24 22:15:00,4.82466,4.82714,4.82333,4.82714,201000000.0
2008-03-24 22:30:00,4.82588,4.82955,4.82583,4.82897,179000000.0
2008-03-24 22:45:00,4.82809,4.83086,4.82634,4.83015,202000000.0
2008-03-24 23:00:00,4.82921,4.83057,4.82803,4.82832,194000000.0
2008-03-24 23:15:00,4.82928,4.82953,4.8255,4.82875,195000000.0
2008-03-24 23:30:00,4.82892,4.82896,4.82681,4.82854,214000000.0
2008-03-24 23:45:00,4.82836,4.82857,4.82495,4.82537,219000000.0
2008-03-25 00:00:00,4.82665,4.82849,4.82452,4.82748,195000000.0
2008-03-25 00:15:00,4.82815,4.83172,4.8272,4.83125,191000000.0
2008-03-25 00:30:00,4.83162,4.83404,4.83013,4.8339,205000000.0
2008-03-25 00:45:00,4.8331,4.83539,4.83056,4.83412,189000000.0
2008-03-25 01:00:00,4.83446,4.83478,4.83031,4.83125,188000000.0
2008-03-25 01:15:00,4.83198,4.83198,4.82776,4.82866,192000000.0
2008-03-25 01:30:00,4.82866,4.82951,4.82648,4.8282,211000000.0
2008-03-25 01:45:00,4.82698,4.82873,4.82476,4.8257,196000000.0
2008-03-25 02:00:00,4.82588,4.82735,4.82397,4.82425,216000000.0
2008-03-25 02:15:00,4.82536,4.82713,4.82428,4.82655,203000000.0
2008-03-25 02:30:00,4.82744,4.82897,4.82594,4.82688,204000000.0
2008-03-25 02:45:00,4.82787,4.82787,4.82503,4.82607,200000000.0
2008-03-25 03:00:00,4.82709,4.83395,4.82649,4.83132,215000000.0
2008-03-25 03:15:00,4.8315,4.83222,4.82637,4.82744,183000000.0
2008-03-25 03:30:00,4.82704,4.82779,4.8241,4.82538,210000000.0
2008-03-25 03:45:00,4.82554,4.8277,4.81907,4.81991,190000000.0
2008-03-25 04:00:00,4.81858,4.81889,4.81208,4.81384,213000000.0
2008-03-25 04:15:00,4.81323,4.81431,4.80322,4.80386,172000000.0
2008-03-25 04:30:00,4.80379,4.80379,4.79433,4.79652,184000000.0
2008-03-25 04:45:00,4.79624,4.79842,4.78866,4.79142,199000000.0
2008-03-25 05:00:00,4.79193,4.79661,4.78975,4.79584,193000000.0
2008-03-25 05:15:00,4.7958,4.7958,4.79151,4.79269,212000000.0
2008-03-25 05:30:00,4.79298,4.79631,4.792,4.79377,215000000.0
2008-03-25 05:45:00,4.79326,4.79519,4.78443,4.78777,209000000.0
2008-03-25 06:00:00,4.78839,4.7944,4.7839,4.7866,231000000.0
2008-03-25 06:15:00,4.78655,4.79033,4.78327,4.78931,208000000.0
2008-03-25 06:30:00,4.78879,4.79517,4.78787,4.79379,201000000.0
2008-03-25 06:45:00,4.79375,4.79469,4.78925,4.79026,189000000.0
2008-03-25 07:00:00,4.78946,4.79088,4.78658,4.78925,199000000.0
2008-03-25 07:15:00,4.79093,4.79433,4.78709,4.79373,234000000.0
2008-03-25 07:30:00,4.79373,4.79552,4.78999,4.79083,179000000.0
2008-03-25 07:45:00,4.7908,4.79225,4.78953,4.79189,188000000.0
2008-03-25 08:00:00,4.79166,4.79554,4.78976,4.79001,196000000.0
2008-03-25 08:15:00,4.78846,4.7902,4.78585,4.78759,179000000.0
2008-03-25 08:30:00,4.78783,4.79124,4.78686,4.78927,176000000.0
2008-03-25 08:45:00,4.78831,4.79279,4.78775,4.79027,227000000.0
2008-03-25 09:00:00,4.79002,4.79449,4.7879,4.79062,195000000.0
2008-03-25 09:15:00,4.79233,4.79257,4.78663,4.7904,214000000.0
2008-03-25 09:30:00,4.79071,4.79315,4.78908,4.79044,228000000.0
2008-03-25 09:45:00,4.78903,4.79336,4.78739,4.79336,218000000.0
2008-03-25 10:00:00,4.79275,4.79408,4.78605,4.78679,195000000.0
2008-03-25 10:15:00,4.78707,4.79266,4.78689,4.79182,194000000.0
2008-03-25 10:30:00,4.79015,4.79831,4.78954,4.79566,191000000.0
2008-03-25 10:45:00,4.79562,4.79787,4.79162,4.79364,176000000.0
2008-03-25 11:00:00,4.7948,4.79666,4.79356,4.7962,199000000.0
2008-03-25 11:15:00,4.79612,4.79786,4.79409,4.79623,203000000.0
2008-03-25 11:30:00,4.79686,4.79821,4.79291,4.79327,198000000.0
2008-03-25 11:45:00,4.79516,4.7952,4.78929,4.78976,182000000.0
2008-03-25 12:00:00,4.78957,4.79394,4.78957,4.79282,187000000.0
2008-03-25 12:15:00,4.79428,4.79544,4.79201,4.7932,183000000.0
2008-03-25 12:30:00,4.79235,4.79416,4.78587,4.78635,195000000.0
2008-03-25 12:45:00,4.78699,4.78877,4.7786,4.78215,193000000.0
2008-03-25 13:00:00,4.78118,4.78338,4.77844,4.77844,237000000.0
2008-03-25 13:15:00,4.78033,4.78064,4.7758,4.77845,203000000.0
2008-03-25 13:30:00,4.77757,4.7828,4.77757,4.78269,175000000.0
2008-03-25 13:45:00,4.78227,4.78402,4.78083,4.78216,181000000.0
2008-03-25 14:00:00,4.78199,4.78199,4.7772,4.78077,188000000.0
2008-03-25 14:15:00,4.77938,4.7814,4.77769,4.7796,193000000.0
2008-03-25 14:30:00,4.78129,4.78273,4.77614,4.78066,200000000.0
2008-03-25 14:45:00,4.78013,4.7823,4.77672,4.77809,187000000.0
2008-03-25 15:00:00,4.77706,4.78488,4.77674,4.78488,205000000.0
2008-03-25 15:15:00,4.78628,4.78698,4.78331,4.78494,198000000.0
2008-03-25 15:30:00,4.78423,4.78628,4.78198,4.78446,182000000.0
2008-03-25 15:45:00,4.78566,4.786,4.77938,4.78241,230000000.0
2008-03-25 16:00:00,4.78293,4.78377,4.77427,4.78025,195000000.0
2008-03-25 16:15:00,4.78026,4.78175,4.77681,4.78094,182000000.0
2008-03-25 16:30:00,4.78,4.784,4.7791,4.78012,217000000.0
2008-03-25 16:45:00,4.78039,4.78316,4.77907,4.78118,177000000.0
2008-03-25 17:00:00,4.78028,4.7808,4.77813,4.78002,192000000.0
2008-03-25 17:15:00,4.77952,4.78211,4.77839,4.78073,188000000.0
2008-03-25 17:30:00,4.7822,4.7849,4.77852,4.77962,203000000.0
2008-03-25 17:45:00,4.77919,4.78088,4.77621,4.77809,212000000.0
2008-03-25 18:00:00,4.77694,4.77941,4.77367,4.77491,203000000.0
2008-03-25 18:15:00,4.77651,4.77874,4.77395,4.77721,191000000.0
2008-03-25 18:30:00,4.77823,4.77845,4.77407,4.77515,208000000.0
2008-03-25 18:45:00,4.77481,4.77644,4.77046,4.77287,200000000.0
2008-03-25 19:00:00,4.7725,4.77368,4.76981,4.77014,214000000.0
2008-03-25 19:15:00,4.77113,4.77274,4.76979,4.77105,195000000.0
2008-03-25 19:30:00,4.76914,4.77369,4.76909,4.77101,199000000.0
2008-03-25 19:45:00,4.7717,4.77693,4.77029,4.77693,209000000.0
2008-03-25 20:00:00,4.77637,4.77906,4.77527,4.7775,198000000.0
2008-03-25 20:15:00,4.77696,4.77861,4.77105,4.77269,192000000.0
2008-03-25 20:30:00,4.77314,4.77684,4.7716,4.77339,218000000.0
2008-03-25 20:45:00,4.77287,4.77744,4.77283,4.77683,194000000.0
2008-03-25 21:00:00,4.77777,4.77899,4.77547,4.77547,200000000.0
2008-03-25 21:15:00,4.77689,4.77716,4.77366,4.77446,178000000.0
2008-03-25 21:30:00,4.7756,4.77561,4.77055,4.77169,212000000.0
2008-03-25 21:45:00,4.7705,4.77396,4.7705,4.77258,196000000.0
2008-03-25 22:00:00,4.77229,4.77324,4.7703,4.77153,210000000.0
2008-03-25 22:15:00,4.77153,4.77295,4.7697,4.77118,201000000.0
2008-03-25 22:30:00,4.77095,4.77148,4.76001,4.76203,179000000.0
2008-03-25 22:45:00,4.76102,4.76242,4.75705,4.76006,202000000.0
2008-03-25 23:00:00,4.76097,4.76761,4.75963,4.76626,194000000.0
2008-03-25 23:15:00,4.7662,4.76715,4.76396,4.76715,195000000.0
2008-03-25 23:30:00,4.76583,4.7693,4.76581,4.76693,214000000.0
2008-03-25 23:45:00,4.76601,4.768,4.76562,4.76648,219000000.0
2008-03-26 00:00:00,4.76681,4.76736,4.76408,4.76571,195000000.0
2008-03-26 00:15:00,4.76552,4.76792,4.76482,4.76743,191000000.0
2008-03-26 00:30:00,4.76803,4.76903,4.76624,4.76624,205000000.0
2008-03-26 00:45:00,4.76783,4.76836,4.76439,4.76537,189000000.0
2008-03-26 01:00:00,4.76663,4.77219,4.76585,4.77043,188000000.0
2008-03-26 01:15:00,4.77065,4.77322,4.77065,4.77131,192000000.0
2008-03-26 01:30:00,4.77191,4.77276,4.7696,4.77175,211000000.0
2008-03-26 01:45:00,4.77122,4.77286,4.77009,4.77224,196000000.0
2008-03-26 02:00:00,4.77212,4.77352,4.76789,4.76789,216000000.0
2008-03-26 02:15:00,4.76913,4.76913,4.76112,4.76495,203000000.0
2008-03-26 02:30:00,4.76469,4.76483,4.75744,4.76331,204000000.0
2008-03-26 02:45:00,4.76341,4.76608,4.76224,4.76414,200000000.0
2008-03-26 03:00:00,4.76366,4.76444,4.75914,4.7603,215000000.0
2008-03-26 03:15:00,4.76027,4.76423,4.7597,4.76286,183000000.0
2008-03-26 03:30:00,4.76278,4.76358,4.76056,4.76276,210000000.0
2008-03-26 03:45:00,4.76231,4.76388,4.76118,4.7634,190000000.0
2008-03-26 04:00:00,4.76302,4.76442,4.76167,4.76327,213000000.0
2008-03-26 04:15:00,4.76243,4.76456,4.76213,4.76314,172000000.0
2008-03-26 04:30:00,4.76397,4.76476,4.76125,4.76235,184000000.0
2008-03-26 04:45:00,4.76214,4.76613,4.76005,4.76452,199000000.0
2008-03-26 05:00:00,4.7653,4.7661,4.76282,4.76609,193000000.0
2008-03-26 05:15:00,4.76622,4.76799,4.76459,4.76496,212000000.0
2008-03-26 05:30:00,4.76435,4.76648,4.76315,4.76428,215000000.0
2008-03-26 05:45:00,4.76466,4.76626,4.76317,4.76489,209000000.0
2008-03-26 06:00:00,4.76525,4.7677,4.7639,4.76694,231000000.0
2008-03-26 06:15:00,4.76613,4.76733,4.76336,4.76549,208000000.0
2008-03-26 06:30:00,4.76574,4.77009,4.76446,4.76843,201000000.0
2008-03-26 06:45:00,4.76878,4.77124,4.76762,4.76834,189000000.0
2008-03-26 07:00:00,4.76745,4.76842,4.76542,4.76674,199000000.0
2008-03-26 07:15:00,4.76616,4.76823,4.76539,4.76791,234000000.0
2008-03-26 07:30:00,4.76625,4.76816,4.76568,4.76594,179000000.0
2008-03-26 07:45:00,4.76642,4.77193,4.76557,4.7708,188000000.0
2008-03-26 08:00:00,4.77153,4.77589,4.77046,4.77412,196000000.0
2008-03-26 08:15:00,4.77415,4.78034,4.77239,4.77857,179000000.0
2008-03-26 08:30:00,4.77775,4.78074,4.77469,4.7774,176000000.0
2008-03-26 08:45:00,4.77677,4.78022,4.77465,4.77646,227000000.0
2008-03-26 09:00:00,4.77542,4.77793,4.76905,4.77035,195000000.0
2008-03-26 09:15:00,4.77179,4.77631,4.76989,4.77496,214000000.0
2008-03-26 09:30:00,4.77627,4.7793,4.77486,4.77684,228000000.0
2008-03-26 09:45:00,4.77772,4.77781,4.77276,4.77492,218000000.0
2008-03-26 10:00:00,4.77619,4.77711,4.77118,4.77519,195000000.0
2008-03-26 10:15:00,4.77583,4.77706,4.77246,4.77602,194000000.0
2008-03-26 10:30:00,4.77683,4.77689,4.77238,4.77602,191000000.0
2008-03-26 10:45:00,4.77542,4.77828,4.7727,4.77687,176000000.0
2008-03-26 11:00:00,4.77529,4.77575,4.74772,4.75006,199000000.0
2008-03-26 11:15:00,4.74915,4.7516,4.74212,4.74573,203000000.0
2008-03-26 11:30:00,4.74733,4.7482,4.73552,4.73812,198000000.0
2008-03-26 11:45:00,4.7387,4.74362,4.73657,4.74068,182000000.0
2008-03-26 12:00:00,4.7399,4.74293,4.73693,4.7411,187000000.0
2008-03-26 12:15:00,4.74292,4.74425,4.73852,4.74016,183000000.0
2008-03-26 12:30:00,4.74081,4.74526,4.7406,4.74112,195000000.0
2008-03-26 12:45:00,4.74145,4.7426,4.73115,4.73391,193000000.0
2008-03-26 13:00:00,4.73429,4.73688,4.73194,4.73433,237000000.0
2008-03-26 13:15:00,4.73433,4.73624,4.73186,4.735,203000000.0
2008-03-26 13:30:00,4.73416,4.73594,4.73309,4.73358,175000000.0
2008-03-26 13:45:00,4.73327,4.73725,4.73226,4.73606,181000000.0
2008-03-26 14:00:00,4.73686,4.73865,4.73547,4.73792,188000000.0
2008-03-26 14:15:00,4.73614,4.73779,4.7332,4.73439,193000000.0
2008-03-26 14:30:00,4.73333,4.73826,4.72881,4.73599,200000000.0
2008-03-26 14:45:00,4.73639,4.73936,4.73559,4.73767,187000000.0
2008-03-26 15:00:00,4.73885,4.74248,4.73473,4.74232,205000000.0
2008-03-26 15:15:00,4.74119,4.74296,4.73943,4.741,198000000.0
2008-03-26 15:30:00,4.73953,4.74023,4.73424,4.73571,182000000.0
2008-03-26 15:45:00,4.73616,4.73837,4.73427,4.73697,230000000.0
2008-03-26 16:00:00,4.73706,4.7405,4.7357,4.73918,195000000.0
2008-03-26 16:15:00,4.73888,4.74032,4.73493,4.73509,182000000.0
2008-03-26 16:30:00,4.7365,4.73654,4.73119,4.73361,217000000.0
2008-03-26 16:45:00,4.73324,4.73798,4.73277,4.73798,177000000.0
2008-03-26 17:00:00,4.73677,4.73828,4.7327,4.73351,192000000.0
2008-03-26 17:15:00,4.73411,4.73516,4.73024,4.73304,188000000.0
2008-03-26 17:30:00,4.73245,4.73364,4.72648,4.72845,203000000.0
2008-03-26 17:45:00,4.72888,4.73123,4.72595,4.72797,212000000.0
2008-03-26 18:00:00,4.72755,4.73115,4.72452,4.72683,203000000.0
2008-03-26 18:15:00,4.7271,4.72946,4.72571,4.72852,191000000.0
2008-03-26 18:30:00,4.72895,4.73096,4.72697,4.72879,208000000.0
2008-03-26 18:45:00,4.72747,4.72853,4.72248,4.72248,200000000.0
2008-03-26 19:00:00,4.72405,4.72519,4.72146,4.7227,214000000.0
2008-03-26 19:15:00,4.72249,4.72495,4.72044,4.72359,195000000.0
2008-03-26 19:30:00,4.724,4.72524,4.71271,4.71317,199000000.0
2008-03-26 19:45:00,4.71383,4.71472,4.70977,4.7126,209000000.0
2008-03-26 20:00:00,4.71457,4.7163,4.71125,4.71337,198000000.0
2008-03-26 20:15:00,4.71377,4.71593,4.7101,4.71214,192000000.0
2008-03-26 20:30:00,4.71118,4.71376,4.71035,4.7117,218000000.0
2008-03-26 20:45:00,4.71168,4.7125,4.70646,4.7103,194000000.0
2008-03-26 21:00:00,4.71179,4.71296,4.70757,4.70893,200000000.0
2008-03-26 21:15:00,4.70784,4.71067,4.70784,4.70881,178000000.0
2008-03-26 21:30:00,4.70923,4.70941,4.70519,4.70596,212000000.0
2008-03-26 21:45:00,4.70583,4.7076,4.70458,4.70501,196000000.0
2008-03-26 22:00:00,4.70601,4.70655,4.70075,4.70387,210000000.0
2008-03-26 22:15:00,4.70332,4.70488,4.69814,4.6994,201000000.0
2008-03-26 22:30:00,4.69724,4.70058,4.69715,4.70041,179000000.0
2008-03-26 22:45:00,4.69898,4.70297,4.69722,4.70152,202000000.0
2008-03-26 23:00:00,4.70043,4.70484,4.70008,4.70337,194000000.0
2008-03-26 23:15:00,4.70345,4.70468,4.70013,4.70013,195000000.0
2008-03-26 23:30:00,4.70076,4.70265,4.69998,4.70067,214000000.0
2008-03-26 23:45:00,4.70022,4.70361,4.70022,4.70135,219000000.0
2008-03-27 00:00:00,4.70245,4.70461,4.70126,4.70313,195000000.0
2008-03-27 00:15:00,4.70422,4.70502,4.70205,4.70339,191000000.0
2008-03-27 00:30:00,4.704,4.70566,4.70337,4.70396,205000000.0
2008-03-27 00:45:00,4.70335,4.70576,4.70312,4.70572,189000000.0
2008-03-27 01:00:00,4.70551,4.70563,4.70365,4.7043,188000000.0
2008-03-27 01:15:00,4.70477,4.70555,4.70333,4.70525,192000000.0
2008-03-27 01:30:00,4.70437,4.70587,4.7034,4.70519,211000000.0
2008-03-27 01:45:00,4.70455,4.71026,4.70393,4.70946,196000000.0
2008-03-27 02:00:00,4.7079,4.71189,4.7079,4.71022,216000000.0
2008-03-27 02:15:00,4.71017,4.71097,4.7065,4.7087,203000000.0
2008-03-27 02:30:00,4.70839,4.71076,4.70495,4.70592,204000000.0
2008-03-27 02:45:00,4.7048,4.70814,4.70293,4.70639,200000000.0
2008-03-27 03:00:00,4.70677,4.70808,4.70073,4.70323,215000000.0
2008-03-27 03:15:00,4.70416,4.70466,4.70076,4.70253,183000000.0
2008-03-27 03:30:00,4.70332,4.71024,4.70205,4.70843,210000000.0
2008-03-27 03:45:00,4.70928,4.71249,4.70612,4.71249,190000000.0
2008-03-27 04:00:00,4.71179,4.7142,4.70917,4.71173,213000000.0
2008-03-27 04:15:00,4.71189,4.71625,4.71122,4.71546,172000000.0
2008-03-27 04:30:00,4.71393,4.7181,4.71393,4.71577,184000000.0
2008-03-27 04:45:00,4.71688,4.71714,4.71119,4.7121,199000000.0
2008-03-27 05:00:00,4.71272,4.71513,4.71189,4.71357,193000000.0
2008-03-27 05:15:00,4.71308,4.71465,4.71187,4.71233,212000000.0
2008-03-27 05:30:00,4.71184,4.71388,4.70966,4.71299,215000000.0
2008-03-27 05:45:00,4.7133,4.71563,4.70934,4.7096,209000000.0
2008-03-27 06:00:00,4.7095,4.71102,4.70563,4.70894,231000000.0
2008-03-27 06:15:00,4.70821,4.71069,4.70743,4.70992,208000000.0
2008-03-27 06:30:00,4.70924,4.71322,4.70907,4.7105,201000000.0
2008-03-27 06:45:00,4.70925,4.71511,4.70925,4.7136,189000000.0
2008-03-27 07:00:00,4.71356,4.7165,4.71265,4.71543,199000000.0
2008-03-27 07:15:00,4.71569,4.71613,4.71075,4.7127,234000000.0
2008-03-27 07:30:00,4.71208,4.7137,4.70869,4.71079,179000000.0
2008-03-27 07:45:00,4.70988,4.71511,4.70927,4.71092,188000000.0
2008-03-27 08:00:00,4.71189,4.71767,4.70915,4.71594,196000000.0
2008-03-27 08:15:00,4.71659,4.71685,4.71226,4.71551,179000000.0
2008-03-27 08:30:00,4.71601,4.72052,4.71438,4.72015,176000000.0
2008-03-27 08:45:00,4.71885,4.72225,4.71677,4.71892,227000000.0
2008-03-27 09:00:00,4.7189,4.72051,4.71582,4.71646,195000000.0
2008-03-27 09:15:00,4.71859,4.72138,4.71453,4.71597,214000000.0
2008-03-27 09:30:00,4.71512,4.71614,4.71057,4.71596,228000000.0
2008-03-27 09:45:00,4.71626,4.72363,4.71437,4.72335,218000000.0
2008-03-27 10:00:00,4.72383,4.73254,4.72316,4.72798,195000000.0
2008-03-27 10:15:00,4.72656,4.73577,4.72656,4.73348,194000000.0
2008-03-27 10:30:00,4.73578,4.73655,4.72974,4.73091,191000000.0
2008-03-27 10:45:00,4.73119,4.73252,4.72701,4.72701,176000000.0
2008-03-27 11:00:00,4.72867,4.72933,4.72276,4.72538,199000000.0
2008-03-27 11:15:00,4.72581,4.72662,4.7193,4.72073,203000000.0
2008-03-27 11:30:00,4.7204,4.72248,4.71876,4.72209,198000000.0
2008-03-27 11:45:00,4.72163,4.72436,4.72011,4.72039,182000000.0
2008-03-27 12:00:00,4.72095,4.72171,4.70866,4.71026,187000000.0
2008-03-27 12:15:00,4.71071,4.71325,4.70718,4.71257,183000000.0
2008-03-27 12:30:00,4.71207,4.71766,4.71173,4.71442,195000000.0
2008-03-27 12:45:00,4.71386,4.71461,4.71134,4.71155,193000000.0
2008-03-27 13:00:00,4.71216,4.71361,4.7092,4.71057,237000000.0
2008-03-27 13:15:00,4.71017,4.71057,4.7069,4.7089,203000000.0
2008-03-27 13:30:00,4.71085,4.7161,4.70949,4.715,175000000.0
2008-03-27 13:45:00,4.71613,4.71765,4.71398,4.71694,181000000.0
2008-03-27 14:00:00,4.71766,4.7194,4.71551,4.71653,188000000.0
2008-03-27 14:15:00,4.71777,4.71902,4.71471,4.71478,193000000.0
2008-03-27 14:30:00,4.71587,4.73382,4.71587,4.73382,200000000.0
2008-03-27 14:45:00,4.73396,4.73532,4.72815,4.73018,187000000.0
2008-03-27 15:00:00,4.73119,4.73122,4.71815,4.72053,205000000.0
2008-03-27 15:15:00,4.71874,4.72177,4.71423,4.71656,198000000.0
2008-03-27 15:30:00,4.71639,4.72063,4.71372,4.71705,182000000.0
2008-03-27 15:45:00,4.71724,4.72079,4.71523,4.71977,230000000.0
2008-03-27 16:00:00,4.71935,4.724,4.7171,4.72358,195000000.0
2008-03-27 16:15:00,4.72316,4.72422,4.71563,4.71597,182000000.0
2008-03-27 16:30:00,4.71466,4.71917,4.71087,4.71827,217000000.0
2008-03-27 16:45:00,4.71905,4.72227,4.71742,4.71866,177000000.0
2008-03-27 17:00:00,4.71957,4.72067,4.71717,4.71853,192000000.0
2008-03-27 17:15:00,4.71673,4.72073,4.71466,4.72064,188000000.0
2008-03-27 17:30:00,4.7206,4.72269,4.71586,4.71586,203000000.0
2008-03-27 17:45:00,4.71818,4.71841,4.71299,4.71509,212000000.0
2008-03-27 18:00:00,4.71533,4.71816,4.7129,4.71381,203000000.0
2008-03-27 18:15:00,4.71271,4.71783,4.71156,4.71713,191000000.0
2008-03-27 18:30:00,4.71836,4.71878,4.71453,4.71669,208000000.0
2008-03-27 18:45:00,4.71581,4.71774,4.71401,4.71577,200000000.0
2008-03-27 19:00:00,4.71487,4.71811,4.71326,4.71326,214000000.0
2008-03-27 19:15:00,4.71369,4.71767,4.71191,4.71576,195000000.0
2008-03-27 19:30:00,4.71557,4.71688,4.70965,4.71165,199000000.0
2008-03-27 19:45:00,4.71098,4.71233,4.70851,4.71175,209000000.0
2008-03-27 20:00:00,4.71161,4.71389,4.7102,4.71248,198000000.0
2008-03-27 20:15:00,4.71307,4.71944,4.71181,4.71944,192000000.0
2008-03-27 20:30:00,4.71804,4.72369,4.7172,4.72036,218000000.0
2008-03-27 20:45:00,4.7203,4.72382,4.71825,4.71988,194000000.0
2008-03-27 21:00:00,4.72042,4.72598,4.71865,4.72527,200000000.0
2008-03-27 21:15:00,4.72551,4.72581,4.72349,4.7245,178000000.0
2008-03-27 21:30:00,4.72519,4.72725,4.72307,4.72371,212000000.0
2008-03-27 21:45:00,4.72343,4.72343,4.71871,4.72143,196000000.0
2008-03-27 22:00:00,4.72165,4.7251,4.72064,4.72411,210000000.0
2008-03-27 22:15:00,4.72383,4.72569,4.72262,4.72345,201000000.0
2008-03-27 22:30:00,4.72398,4.72511,4.72046,4.72278,179000000.0
2008-03-27 22:45:00,4.72254,4.72364,4.71967,4.72106,202000000.0
2008-03-27 23:00:00,4.71999,4.72125,4.71763,4.71801,194000000.0
2008-03-27 23:15:00,4.71795,4.7201,4.71787,4.71893,195000000.0
2008-03-27 23:30:00,4.71864,4.7208,4.717,4.71901,214000000.0
2008-03-27 23:45:00,4.71876,4.7214,4.71845,4.71993,219000000.0
2008-03-28 00:00:00,4.71943,4.72119,4.71714,4.71922,195000000.0
2008-03-28 00:15:00,4.72025,4.72102,4.71717,4.71722,191000000.0
2008-03-28 00:30:00,4.71799,4.7187,4.70934,4.7112,205000000.0
2008-03-28 00:45:00,4.7113,4.71208,4.70835,4.7108,189000000.0
2008-03-28 01:00:00,4.7105,4.71236,4.70833,4.71105,188000000.0
2008-03-28 01:15:00,4.71172,4.71263,4.70863,4.70961,192000000.0
2008-03-28 01:30:00,4.71009,4.71266,4.7087,4.71117,211000000.0
2008-03-28 01:45:00,4.71176,4.71181,4.70888,4.71,196000000.0
2008-03-28 02:00:00,4.71072,4.71506,4.71028,4.71409,216000000.0
2008-03-28 02:15:00,4.71338,4.71547,4.71273,4.71356,203000000.0
2008-03-28 02:30:00,4.71566,4.71842,4.71392,4.71685,204000000.0
2008-03-28 02:45:00,4.71742,4.72168,4.7164,4.72029,200000000.0
2008-03-28 03:00:00,4.72018,4.7254,4.71932,4.72157,215000000.0
2008-03-28 03:15:00,4.72187,4.72253,4.71733,4.71733,183000000.0
2008-03-28 03:30:00,4.7175,4.71841,4.71398,4.71593,210000000.0
2008-03-28 03:45:00,4.71591,4.7184,4.71542,4.71619,190000000.0
2008-03-28 04:00:00,4.71544,4.71716,4.71403,4.71496,213000000.0
2008-03-28 04:15:00,4.7151,4.71828,4.71457,4.71655,172000000.0
2008-03-28 04:30:00,4.71586,4.71801,4.71491,4.71649,184000000.0
2008-03-28 04:45:00,4.71625,4.71756,4.71304,4.71633,199000000.0
2008-03-28 05:00:00,4.71588,4.71823,4.71525,4.71705,193000000.0
2008-03-28 05:15:00,4.71683,4.71874,4.71556,4.71742,212000000.0
2008-03-28 05:30:00,4.71665,4.71783,4.71451,4.71653,215000000.0
2008-03-28 05:45:00,4.71535,4.71696,4.71441,4.71591,209000000.0
2008-03-28 06:00:00,4.71463,4.7171,4.71393,4.71601,231000000.0
2008-03-28 06:15:00,4.71563,4.71882,4.71521,4.71721,208000000.0
2008-03-28 06:30:00,4.71741,4.71895,4.71597,4.71747,201000000.0
2008-03-28 06:45:00,4.71752,4.72186,4.71679,4.72049,189000000.0
2008-03-28 07:00:00,4.71997,4.72105,4.7172,4.71948,199000000.0
2008-03-28 07:15:00,4.72023,4.72164,4.71854,4.72116,234000000.0
2008-03-28 07:30:00,4.72003,4.72054,4.71551,4.71726,179000000.0
2008-03-28 07:45:00,4.7175,4.71804,4.71357,4.71571,188000000.0
2008-03-28 08:00:00,4.71612,4.71894,4.7145,4.71843,196000000.0
2008-03-28 08:15:00,4.71759,4.71949,4.71647,4.71727,179000000.0
2008-03-28 08:30:00,4.71787,4.71969,4.71439,4.71759,176000000.0
2008-03-28 08:45:00,4.71804,4.72457,4.71435,4.72333,227000000.0
2008-03-28 09:00:00,4.72292,4.72467,4.71721,4.71763,195000000.0
2008-03-28 09:15:00,4.71864,4.72428,4.71819,4.72425,214000000.0
2008-03-28 09:30:00,4.72475,4.72649,4.72218,4.72648,228000000.0
2008-03-28 09:45:00,4.72511,4.72956,4.71875,4.72241,218000000.0
2008-03-28 10:00:00,4.72168,4.72853,4.71905,4.72829,195000000.0
2008-03-28 10:15:00,4.72821,4.73138,4.72264,4.72483,194000000.0
2008-03-28 10:30:00,4.72499,4.7276,4.72175,4.72352,191000000.0
2008-03-28 10:45:00,4.72406,4.72706,4.71994,4.72653,176000000.0
2008-03-28 11:00:00,4.72657,4.72729,4.72297,4.72605,199000000.0
2008-03-28 11:15:00,4.72526,4.72825,4.72225,4.72462,203000000.0
2008-03-28 11:30:00,4.72524,4.72566,4.71771,4.72123,198000000.0
2008-03-28 11:45:00,4.71981,4.72244,4.71643,4.71682,182000000.0
2008-03-28 12:00:00,4.7165,4.7165,4.70934,4.71486,187000000.0
2008-03-28 12:15:00,4.71305,4.71867,4.71305,4.71837,183000000.0
2008-03-28 12:30:00,4.7179,4.72037,4.71392,4.71455,195000000.0
2008-03-28 12:45:00,4.71467,4.71493,4.70684,4.71232,193000000.0
2008-03-28 13:00:00,4.71104,4.71203,4.70791,4.71093,237000000.0
2008-03-28 13:15:00,4.71029,4.71074,4.70185,4.70444,203000000.0
2008-03-28 13:30:00,4.70308,4.70771,4.70196,4.70635,175000000.0
2008-03-28 13:45:00,4.70711,4.70798,4.70291,4.70558,181000000.0
2008-03-28 14:00:00,4.70414,4.70875,4.70364,4.7067,188000000.0
2008-03-28 14:15:00,4.70526,4.71202,4.7051,4.70905,193000000.0
2008-03-28 14:30:00,4.71037,4.71457,4.70513,4.7085,200000000.0
2008-03-28 14:45:00,4.70686,4.71086,4.70686,4.70837,187000000.0
2008-03-28 15:00:00,4.70718,4.71497,4.70718,4.71361,205000000.0
2008-03-28 15:15:00,4.71518,4.72348,4.71403,4.72156,198000000.0
2008-03-28 15:30:00,4.72182,4.72723,4.71978,4.72377,182000000.0
2008-03-28 15:45:00,4.7255,4.72649,4.71874,4.72116,230000000.0
2008-03-28 16:00:00,4.72173,4.72665,4.72118,4.72396,195000000.0
2008-03-28 16:15:00,4.7242,4.72836,4.72043,4.72628,182000000.0
2008-03-28 16:30:00,4.72538,4.72713,4.71983,4.72191,217000000.0
2008-03-28 16:45:00,4.72305,4.72421,4.7193,4.72112,177000000.0
2008-03-28 17:00:00,4.71996,4.72374,4.71696,4.72118,192000000.0
2008-03-28 17:15:00,4.72152,4.72503,4.71915,4.72468,188000000.0
2008-03-28 17:30:00,4.72497,4.72625,4.72046,4.72185,203000000.0
2008-03-28 17:45:00,4.72101,4.7275,4.72067,4.72675,212000000.0
2008-03-28 18:00:00,4.7261,4.73027,4.72465,4.72531,203000000.0
2008-03-28 18:15:00,4.72556,4.72956,4.72474,4.72629,191000000.0
2008-03-28 18:30:00,4.72777,4.72896,4.72536,4.72738,208000000.0
2008-03-28 18:45:00,4.72766,4.72766,4.72256,4.72654,200000000.0
2008-03-28 19:00:00,4.72658,4.72741,4.72251,4.72538,214000000.0
2008-03-28 19:15:00,4.72576,4.72637,4.72225,4.72426,195000000.0
2008-03-28 19:30:00,4.72409,4.72646,4.72221,4.72435,199000000.0
2008-03-28 19:45:00,4.72405,4.72405,4.72048,4.72209,209000000.0
2008-03-28 20:00:00,4.72305,4.72525,4.72163,4.72362,198000000.0
2008-03-28 20:15:00,4.72349,4.72431,4.72045,4.72123,192000000.0
2008-03-28 20:30:00,4.72035,4.72317,4.72035,4.72226,218000000.0
2008-03-28 20:45:00,4.72242,4.72712,4.72111,4.72522,194000000.0
2008-03-28 21:00:00,4.72431,4.72526,4.72,4.72142,200000000.0
2008-03-28 21:15:00,4.72115,4.72115,4.7118,4.71471,178000000.0
2008-03-28 21:30:00,4.71486,4.71574,4.71223,4.71377,212000000.0
2008-03-28 21:45:00,4.71381,4.71445,4.70989,4.71168,196000000.0
2008-03-28 22:00:00,4.71269,4.71505,4.7113,4.71279,210000000.0
2008-03-28 22:15:00,4.71313,4.71435,4.70976,4.71371,201000000.0
2008-03-28 22:30:00,4.71401,4.71458,4.71135,4.71286,179000000.0
2008-03-28 22:45:00,4.71334,4.71557,4.71203,4.71397,202000000.0
2008-03-31 02:00:00,4.72138,4.7229,4.71943,4.7216,196000000.0
2008-03-31 02:15:00,4.72291,4.72367,4.7199,4.72249,211000000.0
2008-03-31 02:30:00,4.72242,4.72472,4.72159,4.72165,192000000.0
2008-03-31 02:45:00,4.72281,4.72318,4.71613,4.71956,188000000.0
2008-03-31 03:00:00,4.71849,4.72587,4.71849,4.72367,189000000.0
2008-03-31 03:15:00,4.72488,4.72488,4.72138,4.72199,205000000.0
2008-03-31 03:30:00,4.72204,4.72319,4.71763,4.7199,191000000.0
2008-03-31 03:45:00,4.71996,4.72237,4.7185,4.72056,195000000.0
2008-03-31 04:00:00,4.71946,4.72069,4.71433,4.71522,219000000.0
2008-03-31 04:15:00,4.71574,4.71575,4.71218,4.71538,214000000.0
2008-03-31 04:30:00,4.71362,4.71593,4.71312,4.71376,195000000.0
2008-03-31 04:45:00,4.71397,4.71485,4.71235,4.71235,194000000.0
2008-03-31 05:00:00,4.71271,4.71348,4.70953,4.70993,202000000.0
2008-03-31 05:15:00,4.71045,4.71183,4.70736,4.71144,179000000.0
2008-03-31 05:30:00,4.71214,4.71444,4.71068,4.71132,201000000.0
2008-03-31 05:45:00,4.71012,4.71401,4.70986,4.71342,210000000.0
2008-03-31 06:00:00,4.713,4.71342,4.71107,4.71149,196000000.0
2008-03-31 06:15:00,4.71139,4.71522,4.70942,4.71442,212000000.0
2008-03-31 06:30:00,4.71486,4.71625,4.71299,4.71519,178000000.0
2008-03-31 06:45:00,4.71509,4.71613,4.71319,4.71495,200000000.0
2008-03-31 07:00:00,4.71581,4.7182,4.71452,4.71728,194000000.0
2008-03-31 07:15:00,4.71691,4.72191,4.71437,4.71445,218000000.0
2008-03-31 07:30:00,4.71484,4.71819,4.7139,4.71733,192000000.0
2008-03-31 07:45:00,4.71747,4.72136,4.71636,4.71937,198000000.0
2008-03-31 08:00:00,4.71897,4.71983,4.71437,4.71437,209000000.0
2008-03-31 08:15:00,4.71495,4.71875,4.7136,4.71794,199000000.0
2008-03-31 08:30:00,4.71774,4.72263,4.71591,4.72112,195000000.0
2008-03-31 08:45:00,4.72064,4.7226,4.71374,4.71838,214000000.0
2008-03-31 09:00:00,4.71851,4.72363,4.71505,4.72021,200000000.0
2008-03-31 09:15:00,4.71924,4.723,4.71772,4.71829,208000000.0
2008-03-31 09:30:00,4.71742,4.72087,4.71683,4.71873,191000000.0
2008-03-31 09:45:00,4.71921,4.71994,4.71254,4.71284,203000000.0
2008-03-31 10:00:00,4.71418,4.71459,4.70982,4.71173,212000000.0
2008-03-31 10:15:00,4.71264,4.71286,4.70809,4.71007,203000000.0
2008-03-31 10:30:00,4.71023,4.71554,4.70927,4.71063,188000000.0
2008-03-31 10:45:00,4.712,4.71215,4.70665,4.7085,192000000.0
2008-03-31 11:00:00,4.70769,4.70786,4.70201,4.70519,177000000.0
2008-03-31 11:15:00,4.7067,4.71191,4.70482,4.71098,217000000.0
2008-03-31 11:30:00,4.71242,4.71269,4.70644,4.70721,182000000.0
2008-03-31 11:45:00,4.70735,4.71041,4.7062,4.70892,195000000.0
2008-03-31 12:00:00,4.70851,4.71295,4.7072,4.70974,230000000.0
2008-03-31 12:15:00,4.71075,4.71109,4.70826,4.70864,182000000.0
2008-03-31 12:30:00,4.70933,4.71039,4.7073,4.70887,198000000.0
2008-03-31 12:45:00,4.70828,4.7101,4.70567,4.7097,205000000.0
2008-03-31 13:00:00,4.70952,4.71239,4.70847,4.71046,187000000.0
2008-03-31 13:15:00,4.71203,4.71369,4.70886,4.71369,200000000.0
2008-03-31 13:30:00,4.71288,4.71714,4.71193,4.71239,193000000.0
2008-03-31 13:45:00,4.71333,4.71374,4.70991,4.71227,188000000.0
2008-03-31 14:00:00,4.71081,4.71316,4.70853,4.71042,181000000.0
2008-03-31 14:15:00,4.71091,4.71321,4.70959,4.71121,175000000.0
2008-03-31 14:30:00,4.71122,4.71241,4.7094,4.71113,203000000.0
2008-03-31 14:45:00,4.71053,4.71192,4.70618,4.70826,237000000.0
2008-03-31 15:00:00,4.70873,4.71173,4.70721,4.71037,193000000.0
2008-03-31 15:15:00,4.71063,4.71207,4.7092,4.71086,195000000.0
2008-03-31 15:30:00,4.70995,4.71121,4.70456,4.70867,183000000.0
2008-03-31 15:45:00,4.7098,4.71361,4.70691,4.70947,187000000.0
2008-03-31 16:00:00,4.70826,4.70917,4.69857,4.69982,182000000.0
2008-03-31 16:15:00,4.69777,4.69878,4.68515,4.6859,198000000.0
2008-03-31 16:30:00,4.6852,4.69052,4.6842,4.69003,203000000.0
2008-03-31 16:45:00,4.6905,4.70308,4.68988,4.69928,199000000.0
2008-03-31 17:00:00,4.70094,4.70865,4.69879,4.70487,176000000.0
2008-03-31 17:15:00,4.70617,4.70765,4.70247,4.70511,191000000.0
2008-03-31 17:30:00,4.70376,4.7159,4.70376,4.70937,194000000.0
2008-03-31 17:45:00,4.70887,4.7156,4.70746,4.71246,195000000.0
2008-03-31 18:00:00,4.71206,4.71421,4.70827,4.71274,218000000.0
2008-03-31 18:15:00,4.71346,4.71604,4.7116,4.71563,228000000.0
2008-03-31 18:30:00,4.71619,4.71672,4.71129,4.7131,214000000.0
2008-03-31 18:45:00,4.71308,4.71348,4.71001,4.71018,195000000.0
2008-03-31 19:00:00,4.71088,4.71172,4.70809,4.71032,227000000.0
2008-03-31 19:15:00,4.70993,4.71101,4.7073,4.70991,176000000.0
2008-03-31 19:30:00,4.70959,4.71168,4.70831,4.71108,179000000.0
2008-03-31 19:45:00,4.71168,4.71611,4.71001,4.71443,196000000.0
2008-03-31 20:00:00,4.71483,4.71898,4.71375,4.71458,188000000.0
2008-03-31 20:15:00,4.71497,4.71863,4.714,4.7158,179000000.0
2008-03-31 20:30:00,4.7165,4.72165,4.71556,4.72005,234000000.0
2008-03-31 20:45:00,4.71984,4.72236,4.71764,4.71764,199000000.0
2008-03-31 21:00:00,4.71923,4.72179,4.71772,4.71801,189000000.0
2008-03-31 21:15:00,4.71814,4.72026,4.71738,4.71912,201000000.0
2008-03-31 21:30:00,4.71809,4.71881,4.71478,4.71528,208000000.0
2008-03-31 21:45:00,4.71559,4.71868,4.71559,4.71792,231000000.0
2008-03-31 22:00:00,4.7176,4.71907,4.71594,4.71785,209000000.0
2008-03-31 22:15:00,4.7176,4.71914,4.7147,4.71571,215000000.0
2008-03-31 22:30:00,4.71549,4.7185,4.71461,4.71724,212000000.0
2008-03-31 22:45:00,4.71724,4.71942,4.7157,4.71573,193000000.0
2008-03-31 23:00:00,4.71679,4.72089,4.71565,4.72089,199000000.0
2008-03-31 23:15:00,4.71977,4.72243,4.71903,4.72184,184000000.0
2008-03-31 23:30:00,4.72122,4.72309,4.71998,4.72196,172000000.0
2008-03-31 23:45:00,4.72118,4.72497,4.72118,4.72446,213000000.0
2008-04-01 00:00:00,4.72498,4.72783,4.72282,4.72682,190000000.0
2008-04-01 00:15:00,4.7272,4.72739,4.72428,4.72593,210000000.0
2008-04-01 00:30:00,4.72621,4.72806,4.7254,4.72688,183000000.0
2008-04-01 00:45:00,4.72576,4.7291,4.72481,4.72569,215000000.0
2008-04-01 01:00:00,4.72459,4.72606,4.72132,4.72474,200000000.0
2008-04-01 01:15:00,4.72568,4.72727,4.72451,4.72571,204000000.0
2008-04-01 01:30:00,4.7261,4.72672,4.72337,4.72435,203000000.0
2008-04-01 01:45:00,4.72561,4.72674,4.72368,4.72527,216000000.0
2008-04-01 02:00:00,4.72515,4.72517,4.7207,4.72144,196000000.0
2008-04-01 02:15:00,4.72045,4.72234,4.71846,4.71935,211000000.0
2008-04-01 02:30:00,4.72049,4.72164,4.71896,4.72149,192000000.0
2008-04-01 02:45:00,4.72069,4.72167,4.71926,4.7208,188000000.0
2008-04-01 03:00:00,4.72086,4.7222,4.7187,4.72016,189000000.0
2008-04-01 03:15:00,4.7205,4.7217,4.71686,4.72004,205000000.0
2008-04-01 03:30:00,4.71793,4.72156,4.71651,4.72064,191000000.0
2008-04-01 03:45:00,4.72129,4.72244,4.71944,4.7208,195000000.0
2008-04-01 04:00:00,4.72218,4.72247,4.71951,4.72012,219000000.0
2008-04-01 04:15:00,4.72237,4.72246,4.71963,4.72099,214000000.0
2008-04-01 04:30:00,4.72073,4.72234,4.71915,4.72208,195000000.0
2008-04-01 04:45:00,4.72122,4.72224,4.71905,4.71978,194000000.0
2008-04-01 05:00:00,4.72044,4.72225,4.71954,4.71954,202000000.0
2008-04-01 05:15:00,4.71944,4.72205,4.71907,4.72125,179000000.0
2008-04-01 05:30:00,4.72098,4.72257,4.71893,4.71893,201000000.0
2008-04-01 05:45:00,4.72028,4.72157,4.71875,4.72095,210000000.0
2008-04-01 06:00:00,4.71975,4.7212,4.71811,4.71906,196000000.0
2008-04-01 06:15:00,4.71854,4.72133,4.71819,4.71944,212000000.0
2008-04-01 06:30:00,4.72009,4.72184,4.71892,4.72046,178000000.0
2008-04-01 06:45:00,4.71927,4.72161,4.71849,4.7211,200000000.0
2008-04-01 07:00:00,4.72104,4.72805,4.72012,4.72805,194000000.0
2008-04-01 07:15:00,4.72832,4.73224,4.72599,4.7283,218000000.0
2008-04-01 07:30:00,4.72903,4.73589,4.7271,4.73341,192000000.0
2008-04-01 07:45:00,4.73339,4.73494,4.72895,4.72945,198000000.0
2008-04-01 08:00:00,4.73356,4.73596,4.73009,4.73425,209000000.0
2008-04-01 08:15:00,4.73493,4.751,4.72987,4.74615,199000000.0
2008-04-01 08:30:00,4.74692,4.75411,4.74475,4.75178,195000000.0
2008-04-01 08:45:00,4.75294,4.75776,4.75044,4.75436,214000000.0
2008-04-01 09:00:00,4.75509,4.75549,4.74388,4.74565,200000000.0
2008-04-01 09:15:00,4.74665,4.75003,4.74413,4.74549,208000000.0
2008-04-01 09:30:00,4.74646,4.75762,4.74445,4.75555,191000000.0
2008-04-01 09:45:00,4.75475,4.75487,4.74619,4.74859,203000000.0
2008-04-01 10:00:00,4.749,4.75232,4.74807,4.74807,212000000.0
2008-04-01 10:15:00,4.74873,4.75242,4.74819,4.75157,203000000.0
2008-04-01 10:30:00,4.75209,4.75308,4.74925,4.75082,188000000.0
2008-04-01 10:45:00,4.75078,4.75137,4.74683,4.74961,192000000.0
2008-04-01 11:00:00,4.74874,4.75063,4.74725,4.74766,177000000.0
2008-04-01 11:15:00,4.748,4.75152,4.7472,4.75106,217000000.0
2008-04-01 11:30:00,4.75021,4.75483,4.74934,4.75388,182000000.0
2008-04-01 11:45:00,4.75526,4.76357,4.75006,4.76222,195000000.0
2008-04-01 12:00:00,4.76382,4.76578,4.76109,4.76285,230000000.0
2008-04-01 12:15:00,4.76307,4.76411,4.75818,4.76062,182000000.0
2008-04-01 12:30:00,4.75929,4.76366,4.75852,4.76041,198000000.0
2008-04-01 12:45:00,4.76145,4.76453,4.75977,4.76201,205000000.0
2008-04-01 13:00:00,4.76149,4.76472,4.75692,4.75737,187000000.0
2008-04-01 13:15:00,4.75664,4.76037,4.75562,4.75703,200000000.0
2008-04-01 13:30:00,4.7562,4.75878,4.7555,4.7579,193000000.0
2008-04-01 13:45:00,4.75794,4.75812,4.74899,4.74969,188000000.0
2008-04-01 14:00:00,4.74981,4.75667,4.74896,4.75611,181000000.0
2008-04-01 14:15:00,4.75522,4.75656,4.75136,4.75318,175000000.0
2008-04-01 14:30:00,4.75489,4.76091,4.7532,4.75982,203000000.0
2008-04-01 14:45:00,4.75926,4.77008,4.75881,4.76659,237000000.0
2008-04-01 15:00:00,4.76657,4.76933,4.76447,4.76761,193000000.0
2008-04-01 15:15:00,4.76643,4.77191,4.76499,4.76975,195000000.0
2008-04-01 15:30:00,4.7683,4.77243,4.76568,4.77066,183000000.0
2008-04-01 15:45:00,4.77079,4.7742,4.76694,4.76857,187000000.0
2008-04-01 16:00:00,4.76891,4.77853,4.76857,4.76988,182000000.0
2008-04-01 16:15:00,4.77068,4.78236,4.76951,4.77737,198000000.0
2008-04-01 16:30:00,4.77662,4.78459,4.77573,4.78433,203000000.0
2008-04-01 16:45:00,4.78385,4.78385,4.77429,4.77444,199000000.0
2008-04-01 17:00:00,4.77533,4.77611,4.76937,4.77285,176000000.0
2008-04-01 17:15:00,4.77416,4.77423,4.76701,4.7683,191000000.0
2008-04-01 17:30:00,4.76864,4.77287,4.76782,4.772,194000000.0
2008-04-01 17:45:00,4.77198,4.77198,4.76787,4.76969,195000000.0
2008-04-01 18:00:00,4.76948,4.77421,4.76595,4.77415,218000000.0
2008-04-01 18:15:00,4.77353,4.77823,4.77321,4.77539,228000000.0
2008-04-01 18:30:00,4.77575,4.77806,4.77093,4.77334,214000000.0
2008-04-01 18:45:00,4.77297,4.77436,4.77099,4.77202,195000000.0
2008-04-01 19:00:00,4.77172,4.77337,4.76827,4.77194,227000000.0
2008-04-01 19:15:00,4.77272,4.77465,4.77092,4.77311,176000000.0
2008-04-01 19:30:00,4.77213,4.77629,4.77213,4.77561,179000000.0
2008-04-01 19:45:00,4.77561,4.77637,4.77307,4.77605,196000000.0
2008-04-01 20:00:00,4.77539,4.77663,4.77222,4.77659,188000000.0
2008-04-01 20:15:00,4.77655,4.77804,4.77434,4.77566,179000000.0
2008-04-01 20:30:00,4.77595,4.7797,4.77504,4.77583,234000000.0
2008-04-01 20:45:00,4.77614,4.77614,4.77271,4.77385,199000000.0
2008-04-01 21:00:00,4.77255,4.77446,4.77218,4.7732,189000000.0
2008-04-01 21:15:00,4.77328,4.77589,4.77217,4.77363,201000000.0
2008-04-01 21:30:00,4.77317,4.77445,4.77175,4.77264,208000000.0
2008-04-01 21:45:00,4.77193,4.77588,4.77122,4.77537,231000000.0
2008-04-01 22:00:00,4.77427,4.77677,4.77251,4.77319,209000000.0
2008-04-01 22:15:00,4.77329,4.77392,4.77096,4.77207,215000000.0
2008-04-01 22:30:00,4.77242,4.77457,4.77152,4.77344,212000000.0
2008-04-01 22:45:00,4.77252,4.77369,4.76879,4.76879,193000000.0
2008-04-01 23:00:00,4.76981,4.7718,4.76911,4.77135,199000000.0
2008-04-01 23:15:00,4.77149,4.77215,4.76993,4.77156,184000000.0
2008-04-01 23:30:00,4.7697,4.77151,4.76833,4.76985,172000000.0
2008-04-01 23:45:00,4.76895,4.77011,4.76644,4.76726,213000000.0
2008-04-02 00:00:00,4.76598,4.7697,4.76598,4.76821,190000000.0
2008-04-02 00:15:00,4.76792,4.77132,4.76757,4.77127,210000000.0
2008-04-02 00:30:00,4.77121,4.77185,4.7691,4.76964,183000000.0
2008-04-02 00:45:00,4.76984,4.77127,4.76858,4.76943,215000000.0
2008-04-02 01:00:00,4.76986,4.77219,4.76812,4.77096,200000000.0
2008-04-02 01:15:00,4.77058,4.77477,4.77019,4.77378,204000000.0
2008-04-02 01:30:00,4.7736,4.77636,4.77238,4.77451,203000000.0
2008-04-02 01:45:00,4.77454,4.77543,4.76699,4.76791,216000000.0
2008-04-02 02:00:00,4.76807,4.77258,4.76807,4.77099,196000000.0
2008-04-02 02:15:00,4.77065,4.77421,4.77032,4.77272,211000000.0
2008-04-02 02:30:00,4.77295,4.77337,4.7701,4.77144,192000000.0
2008-04-02 02:45:00,4.77239,4.77401,4.77042,4.77303,188000000.0
2008-04-02 03:00:00,4.7726,4.77377,4.77111,4.77171,189000000.0
2008-04-02 03:15:00,4.77145,4.7773,4.77127,4.77538,205000000.0
2008-04-02 03:30:00,4.77534,4.77678,4.77298,4.7736,191000000.0
2008-04-02 03:45:00,4.77363,4.77502,4.77214,4.77364,195000000.0
2008-04-02 04:00:00,4.77408,4.77699,4.77308,4.77562,219000000.0
2008-04-02 04:15:00,4.77602,4.77655,4.77364,4.77464,214000000.0
2008-04-02 04:30:00,4.77457,4.7752,4.7721,4.77307,195000000.0
2008-04-02 04:45:00,4.7725,4.77355,4.77067,4.77152,194000000.0
2008-04-02 05:00:00,4.77198,4.77344,4.77069,4.77192,202000000.0
2008-04-02 05:15:00,4.77166,4.77318,4.77066,4.77269,179000000.0
2008-04-02 05:30:00,4.77276,4.77443,4.77113,4.77227,201000000.0
2008-04-02 05:45:00,4.77293,4.77441,4.77206,4.77389,210000000.0
2008-04-02 06:00:00,4.77369,4.77454,4.77218,4.77415,196000000.0
2008-04-02 06:15:00,4.77461,4.77603,4.77301,4.77344,212000000.0
2008-04-02 06:30:00,4.77353,4.77465,4.7723,4.7742,178000000.0
2008-04-02 06:45:00,4.77322,4.77915,4.77305,4.77832,200000000.0
2008-04-02 07:00:00,4.7778,4.77849,4.77563,4.77661,194000000.0
2008-04-02 07:15:00,4.77633,4.78089,4.77626,4.77811,218000000.0
2008-04-02 07:30:00,4.78034,4.78995,4.77901,4.78664,192000000.0
2008-04-02 07:45:00,4.78741,4.79419,4.78637,4.78881,198000000.0
2008-04-02 08:00:00,4.78796,4.78844,4.7849,4.78614,209000000.0
2008-04-02 08:15:00,4.78675,4.78774,4.78145,4.78361,199000000.0
2008-04-02 08:30:00,4.78441,4.78587,4.7819,4.78417,195000000.0
2008-04-02 08:45:00,4.7849,4.79009,4.78054,4.78126,214000000.0
2008-04-02 09:00:00,4.78178,4.7819,4.77761,4.78119,200000000.0
2008-04-02 09:15:00,4.7798,4.78216,4.77236,4.77543,208000000.0
2008-04-02 09:30:00,4.77557,4.77557,4.76685,4.76886,191000000.0
2008-04-02 09:45:00,4.76944,4.77199,4.76765,4.7711,203000000.0
2008-04-02 10:00:00,4.77002,4.77332,4.76853,4.77151,212000000.0
2008-04-02 10:15:00,4.7721,4.77348,4.76806,4.76993,203000000.0
2008-04-02 10:30:00,4.76964,4.77039,4.75921,4.75989,188000000.0
2008-04-02 10:45:00,4.76173,4.76412,4.76023,4.76191,192000000.0
2008-04-02 11:00:00,4.76328,4.76328,4.75613,4.75924,177000000.0
2008-04-02 11:15:00,4.75968,4.7607,4.75663,4.76049,217000000.0
2008-04-02 11:30:00,4.75942,4.76319,4.75875,4.75988,182000000.0
2008-04-02 11:45:00,4.7591,4.76361,4.75641,4.7611,195000000.0
2008-04-02 12:00:00,4.76191,4.76356,4.75818,4.75833,230000000.0
2008-04-02 12:15:00,4.75944,4.76489,4.75845,4.7623,182000000.0
2008-04-02 12:30:00,4.76263,4.76435,4.76048,4.76237,198000000.0
2008-04-02 12:45:00,4.7608,4.76352,4.75964,4.7612,205000000.0
2008-04-02 13:00:00,4.76016,4.76132,4.75281,4.75516,187000000.0
2008-04-02 13:15:00,4.7559,4.75651,4.75218,4.754,200000000.0
2008-04-02 13:30:00,4.75284,4.75985,4.75284,4.75863,193000000.0
2008-04-02 13:45:00,4.75779,4.75898,4.75566,4.75781,188000000.0
2008-04-02 14:00:00,4.75874,4.76665,4.7552,4.76339,181000000.0
2008-04-02 14:15:00,4.7666,4.77575,4.76342,4.77559,175000000.0
2008-04-02 14:30:00,4.77465,4.78027,4.77214,4.77602,203000000.0
2008-04-02 14:45:00,4.77511,4.78001,4.77413,4.7776,237000000.0
2008-04-02 15:00:00,4.77649,4.7778,4.77079,4.77367,193000000.0
2008-04-02 15:15:00,4.77265,4.77474,4.76441,4.77453,195000000.0
2008-04-02 15:30:00,4.77306,4.77397,4.75959,4.76515,183000000.0
2008-04-02 15:45:00,4.76533,4.77119,4.76417,4.76777,187000000.0
2008-04-02 16:00:00,4.76537,4.76934,4.76352,4.76652,182000000.0
2008-04-02 16:15:00,4.7677,4.77299,4.76601,4.77158,198000000.0
2008-04-02 16:30:00,4.77247,4.77542,4.76812,4.76975,203000000.0
2008-04-02 16:45:00,4.77076,4.77315,4.76621,4.77202,199000000.0
2008-04-02 17:00:00,4.77111,4.77181,4.76399,4.76419,176000000.0
2008-04-02 17:15:00,4.76503,4.77106,4.76459,4.76979,191000000.0
2008-04-02 17:30:00,4.76926,4.77243,4.76811,4.77243,194000000.0
2008-04-02 17:45:00,4.77231,4.77231,4.7673,4.76965,195000000.0
2008-04-02 18:00:00,4.76918,4.77043,4.76386,4.765,218000000.0
2008-04-02 18:15:00,4.76561,4.767,4.76353,4.76427,228000000.0
2008-04-02 18:30:00,4.76488,4.76599,4.76328,4.7646,214000000.0
2008-04-02 18:45:00,4.7652,4.76615,4.75737,4.75914,195000000.0
2008-04-02 19:00:00,4.75805,4.76031,4.75116,4.75637,227000000.0
2008-04-02 19:15:00,4.75673,4.75724,4.75362,4.75549,176000000.0
2008-04-02 19:30:00,4.75495,4.75737,4.75169,4.75673,179000000.0
2008-04-02 19:45:00,4.75741,4.75741,4.75282,4.75343,196000000.0
2008-04-02 20:00:00,4.75399,4.75588,4.74942,4.75397,188000000.0
2008-04-02 20:15:00,4.75454,4.75591,4.75175,4.75207,179000000.0
2008-04-02 20:30:00,4.75329,4.7553,4.75217,4.75484,234000000.0
2008-04-02 20:45:00,4.75374,4.75631,4.75155,4.75459,199000000.0
2008-04-02 21:00:00,4.75572,4.75572,4.74893,4.74899,189000000.0
2008-04-02 21:15:00,4.74944,4.75254,4.74834,4.75049,201000000.0
2008-04-02 21:30:00,4.75021,4.75129,4.74413,4.7486,208000000.0
2008-04-02 21:45:00,4.7496,4.75014,4.74716,4.74916,231000000.0
2008-04-02 22:00:00,4.74982,4.7502,4.74505,4.74541,209000000.0
2008-04-02 22:15:00,4.74615,4.74833,4.74321,4.74651,215000000.0
2008-04-02 22:30:00,4.74771,4.74889,4.74595,4.74802,212000000.0
2008-04-02 22:45:00,4.74783,4.74917,4.74614,4.74898,193000000.0
2008-04-02 23:00:00,4.74749,4.74989,4.74408,4.74745,199000000.0
2008-04-02 23:15:00,4.74679,4.74826,4.7443,4.74584,184000000.0
2008-04-02 23:30:00,4.7459,4.74687,4.74448,4.74633,172000000.0
2008-04-02 23:45:00,4.74618,4.7482,4.74475,4.74797,213000000.0
2008-04-03 00:00:00,4.74704,4.75151,4.7463,4.74923,190000000.0
2008-04-03 00:15:00,4.74989,4.75013,4.74695,4.74818,210000000.0
2008-04-03 00:30:00,4.74884,4.75059,4.74767,4.75032,183000000.0
2008-04-03 00:45:00,4.75041,4.75262,4.7489,4.75086,215000000.0
2008-04-03 01:00:00,4.75085,4.75163,4.74886,4.75024,200000000.0
2008-04-03 01:15:00,4.74983,4.75264,4.74842,4.75034,204000000.0
2008-04-03 01:30:00,4.7522,4.75299,4.75041,4.75133,203000000.0
2008-04-03 01:45:00,4.75107,4.75299,4.75025,4.75076,216000000.0
2008-04-03 02:00:00,4.75079,4.75398,4.75034,4.75364,196000000.0
2008-04-03 02:15:00,4.75249,4.75461,4.75225,4.75363,211000000.0
2008-04-03 02:30:00,4.75216,4.75746,4.75215,4.75623,192000000.0
2008-04-03 02:45:00,4.75792,4.75831,4.75554,4.75706,188000000.0
2008-04-03 03:00:00,4.75816,4.76106,4.75776,4.75937,189000000.0
2008-04-03 03:15:00,4.75824,4.76009,4.75688,4.7581,205000000.0
2008-04-03 03:30:00,4.758,4.75968,4.75527,4.75705,191000000.0
2008-04-03 03:45:00,4.75707,4.75993,4.75542,4.7589,195000000.0
2008-04-03 04:00:00,4.75867,4.76008,4.75667,4.75806,219000000.0
2008-04-03 04:15:00,4.75711,4.75894,4.75651,4.75868,214000000.0
2008-04-03 04:30:00,4.75783,4.76003,4.7575,4.75958,195000000.0
2008-04-03 04:45:00,4.75935,4.76406,4.7579,4.76316,194000000.0
2008-04-03 05:00:00,4.76246,4.7638,4.76068,4.76112,202000000.0
2008-04-03 05:15:00,4.76278,4.76339,4.76068,4.76166,179000000.0
2008-04-03 05:30:00,4.76218,4.76243,4.75902,4.76135,201000000.0
2008-04-03 05:45:00,4.76111,4.76214,4.75974,4.76097,210000000.0
2008-04-03 06:00:00,4.76079,4.7667,4.75958,4.76355,196000000.0
2008-04-03 06:15:00,4.76387,4.76546,4.76221,4.76429,212000000.0
2008-04-03 06:30:00,4.76431,4.76635,4.76353,4.7652,178000000.0
2008-04-03 06:45:00,4.76445,4.7658,4.76145,4.76218,200000000.0
2008-04-03 07:00:00,4.76196,4.76553,4.76114,4.7642,194000000.0
2008-04-03 07:15:00,4.76502,4.76809,4.76368,4.76743,218000000.0
2008-04-03 07:30:00,4.76671,4.76982,4.76445,4.76493,192000000.0
2008-04-03 07:45:00,4.76561,4.76905,4.7635,4.76573,198000000.0
2008-04-03 08:00:00,4.76638,4.76969,4.76232,4.76466,209000000.0
2008-04-03 08:15:00,4.76412,4.76583,4.76006,4.76027,199000000.0
2008-04-03 08:30:00,4.76056,4.76258,4.75678,4.76098,195000000.0
2008-04-03 08:45:00,4.75937,4.76122,4.75711,4.76082,214000000.0
2008-04-03 09:00:00,4.76098,4.76421,4.75858,4.75916,200000000.0
2008-04-03 09:15:00,4.7603,4.76459,4.75955,4.7616,208000000.0
2008-04-03 09:30:00,4.76132,4.772,4.76103,4.77051,191000000.0
2008-04-03 09:45:00,4.77051,4.77351,4.76507,4.76589,203000000.0
2008-04-03 10:00:00,4.76597,4.76802,4.76437,4.7671,212000000.0
2008-04-03 10:15:00,4.767,4.77044,4.76666,4.76734,203000000.0
2008-04-03 10:30:00,4.76838,4.77442,4.76359,4.77431,188000000.0
2008-04-03 10:45:00,4.77312,4.77886,4.77099,4.77584,192000000.0
2008-04-03 11:00:00,4.77845,4.78254,4.77684,4.78022,177000000.0
2008-04-03 11:15:00,4.78014,4.7826,4.7767,4.77729,217000000.0
2008-04-03 11:30:00,4.77789,4.78661,4.77786,4.78458,182000000.0
2008-04-03 11:45:00,4.78604,4.78962,4.7845,4.78934,195000000.0
2008-04-03 12:00:00,4.78913,4.78913,4.7845,4.7855,230000000.0
2008-04-03 12:15:00,4.78283,4.78939,4.78179,4.78836,182000000.0
2008-04-03 12:30:00,4.79033,4.79399,4.78869,4.78947,198000000.0
2008-04-03 12:45:00,4.78981,4.79012,4.78435,4.78717,205000000.0
2008-04-03 13:00:00,4.78683,4.79205,4.78531,4.79186,187000000.0
2008-04-03 13:15:00,4.79237,4.79414,4.78798,4.7926,200000000.0
2008-04-03 13:30:00,4.79175,4.80254,4.79175,4.80007,193000000.0
2008-04-03 13:45:00,4.80046,4.80228,4.79456,4.79553,188000000.0
2008-04-03 14:00:00,4.79729,4.7998,4.7948,4.79852,181000000.0
2008-04-03 14:15:00,4.79774,4.79865,4.79203,4.79203,175000000.0
2008-04-03 14:30:00,4.79158,4.79158,4.77763,4.78151,203000000.0
2008-04-03 14:45:00,4.7814,4.78487,4.77223,4.77669,237000000.0
2008-04-03 15:00:00,4.77602,4.7791,4.77431,4.7755,193000000.0
2008-04-03 15:15:00,4.7756,4.77734,4.77142,4.77313,195000000.0
2008-04-03 15:30:00,4.77207,4.77507,4.77073,4.77321,183000000.0
2008-04-03 15:45:00,4.77363,4.77509,4.76592,4.76829,187000000.0
2008-04-03 16:00:00,4.76825,4.7835,4.76755,4.7835,182000000.0
2008-04-03 16:15:00,4.78282,4.78282,4.7753,4.7753,198000000.0
2008-04-03 16:30:00,4.77606,4.77812,4.76885,4.77268,203000000.0
2008-04-03 16:45:00,4.773,4.773,4.7628,4.76456,199000000.0
2008-04-03 17:00:00,4.76453,4.76776,4.75611,4.75686,176000000.0
2008-04-03 17:15:00,4.75749,4.75763,4.75178,4.75385,191000000.0
2008-04-03 17:30:00,4.75496,4.75813,4.7523,4.75317,194000000.0
2008-04-03 17:45:00,4.75332,4.7567,4.75161,4.75451,195000000.0
2008-04-03 18:00:00,4.75287,4.75549,4.75164,4.75378,218000000.0
2008-04-03 18:15:00,4.75368,4.75586,4.74846,4.7507,228000000.0
2008-04-03 18:30:00,4.75026,4.75488,4.74862,4.75339,214000000.0
2008-04-03 18:45:00,4.75498,4.75796,4.75316,4.75687,195000000.0
2008-04-03 19:00:00,4.75545,4.75761,4.75224,4.75244,227000000.0
2008-04-03 19:15:00,4.75275,4.75368,4.7481,4.7513,176000000.0
2008-04-03 19:30:00,4.75099,4.75363,4.74944,4.75337,179000000.0
2008-04-03 19:45:00,4.75322,4.75573,4.7505,4.75371,196000000.0
2008-04-03 20:00:00,4.75489,4.75601,4.75103,4.75213,188000000.0
2008-04-03 20:15:00,4.75165,4.75488,4.75118,4.75334,179000000.0
2008-04-03 20:30:00,4.75241,4.75506,4.7503,4.75176,234000000.0
2008-04-03 20:45:00,4.75087,4.75264,4.74981,4.75191,199000000.0
2008-04-03 21:00:00,4.75135,4.75736,4.75043,4.75736,189000000.0
2008-04-03 21:15:00,4.75737,4.75766,4.75313,4.75423,201000000.0
2008-04-03 21:30:00,4.75412,4.75621,4.7519,4.75604,208000000.0
2008-04-03 21:45:00,4.75536,4.75647,4.75411,4.75455,231000000.0
2008-04-03 22:00:00,4.7558,4.75632,4.75282,4.75452,209000000.0
2008-04-03 22:15:00,4.75532,4.75532,4.75246,4.75324,215000000.0
2008-04-03 22:30:00,4.75365,4.75369,4.74977,4.7518,212000000.0
2008-04-03 22:45:00,4.75155,4.75192,4.74903,4.74949,193000000.0
2008-04-03 23:00:00,4.74842,4.7505,4.74833,4.75002,199000000.0
2008-04-03 23:15:00,4.74983,4.7509,4.74852,4.74894,184000000.0
2008-04-03 23:30:00,4.74894,4.75039,4.74809,4.74889,172000000.0
2008-04-03 23:45:00,4.74915,4.74988,4.74802,4.74949,213000000.0
2008-04-04 00:00:00,4.75009,4.75178,4.74865,4.75073,190000000.0
2008-04-04 00:15:00,4.75012,4.75116,4.74872,4.75093,210000000.0
2008-04-04 00:30:00,4.75082,4.75517,4.7499,4.75298,183000000.0
2008-04-04 00:45:00,4.75285,4.75505,4.75203,4.75402,215000000.0
2008-04-04 01:00:00,4.75349,4.75732,4.75226,4.75335,200000000.0
2008-04-04 01:15:00,4.75502,4.75726,4.75321,4.7566,204000000.0
2008-04-04 01:30:00,4.756,4.75726,4.75234,4.75554,203000000.0
2008-04-04 01:45:00,4.75453,4.75741,4.75291,4.75649,216000000.0
2008-04-04 02:00:00,4.75707,4.75918,4.75405,4.75677,196000000.0
2008-04-04 02:15:00,4.75458,4.75605,4.75237,4.75335,211000000.0
2008-04-04 02:30:00,4.75511,4.75832,4.75369,4.75784,192000000.0
2008-04-04 02:45:00,4.7577,4.75897,4.75378,4.75796,188000000.0
2008-04-04 03:00:00,4.75547,4.76307,4.75514,4.76033,189000000.0
2008-04-04 03:15:00,4.75954,4.76149,4.75623,4.76029,205000000.0
2008-04-04 03:30:00,4.75966,4.76147,4.75519,4.75844,191000000.0
2008-04-04 03:45:00,4.7586,4.75905,4.75437,4.75688,195000000.0
2008-04-04 04:00:00,4.75741,4.75755,4.75306,4.75566,219000000.0
2008-04-04 04:15:00,4.75538,4.75733,4.75238,4.75331,214000000.0
2008-04-04 04:30:00,4.75352,4.75471,4.7491,4.75035,195000000.0
2008-04-04 04:45:00,4.74905,4.75209,4.74899,4.75058,194000000.0
2008-04-04 05:00:00,4.75009,4.75459,4.75009,4.75459,202000000.0
2008-04-04 05:15:00,4.7536,4.75486,4.75168,4.7522,179000000.0
2008-04-04 05:30:00,4.75422,4.75832,4.75202,4.75832,201000000.0
2008-04-04 05:45:00,4.75833,4.75891,4.75405,4.7568,210000000.0
2008-04-04 06:00:00,4.75739,4.75829,4.75405,4.75592,196000000.0
2008-04-04 06:15:00,4.75559,4.7579,4.75341,4.7566,212000000.0
2008-04-04 06:30:00,4.75697,4.75758,4.75313,4.75565,178000000.0
2008-04-04 06:45:00,4.75528,4.75662,4.75252,4.75552,200000000.0
2008-04-04 07:00:00,4.7561,4.75645,4.75043,4.75069,194000000.0
2008-04-04 07:15:00,4.752,4.75268,4.74874,4.74973,218000000.0
2008-04-04 07:30:00,4.75016,4.75251,4.74975,4.75067,192000000.0
2008-04-04 07:45:00,4.75127,4.75381,4.75032,4.75302,198000000.0
2008-04-04 08:00:00,4.7533,4.7569,4.75197,4.75677,209000000.0
2008-04-04 08:15:00,4.75594,4.75758,4.75102,4.75553,199000000.0
2008-04-04 08:30:00,4.75398,4.75623,4.75224,4.75395,195000000.0
2008-04-04 08:45:00,4.75431,4.75716,4.75424,4.75518,214000000.0
2008-04-04 09:00:00,4.75629,4.75789,4.75351,4.75454,200000000.0
2008-04-04 09:15:00,4.75261,4.75358,4.74711,4.74768,208000000.0
2008-04-04 09:30:00,4.7468,4.74895,4.74059,4.74163,191000000.0
2008-04-04 09:45:00,4.74082,4.74216,4.73664,4.73828,203000000.0
2008-04-04 10:00:00,4.73863,4.74288,4.73735,4.74116,212000000.0
2008-04-04 10:15:00,4.74117,4.74266,4.73863,4.74266,203000000.0
2008-04-04 10:30:00,4.74229,4.74545,4.74023,4.74388,188000000.0
2008-04-04 10:45:00,4.74378,4.74506,4.73926,4.73926,192000000.0
2008-04-04 11:00:00,4.73966,4.74404,4.73954,4.74255,177000000.0
2008-04-04 11:15:00,4.7424,4.74281,4.74007,4.74146,217000000.0
2008-04-04 11:30:00,4.7413,4.74314,4.74005,4.74126,182000000.0
2008-04-04 11:45:00,4.74185,4.74185,4.73315,4.7358,195000000.0
2008-04-04 12:00:00,4.73612,4.73888,4.73188,4.73266,230000000.0
2008-04-04 12:15:00,4.73336,4.73752,4.73252,4.73548,182000000.0
2008-04-04 12:30:00,4.73448,4.73658,4.73226,4.73513,198000000.0
2008-04-04 12:45:00,4.73541,4.73768,4.73335,4.73458,205000000.0
2008-04-04 13:00:00,4.73422,4.739,4.73337,4.73768,187000000.0
2008-04-04 13:15:00,4.73832,4.74079,4.73709,4.73738,200000000.0
2008-04-04 13:30:00,4.7395,4.73964,4.73635,4.73867,193000000.0
2008-04-04 13:45:00,4.73869,4.74049,4.73614,4.73779,188000000.0
2008-04-04 14:00:00,4.73943,4.74106,4.73672,4.7374,181000000.0
2008-04-04 14:15:00,4.7384,4.74266,4.73692,4.74177,175000000.0
2008-04-04 14:30:00,4.73907,4.74821,4.72329,4.74382,203000000.0
2008-04-04 14:45:00,4.74272,4.74947,4.73868,4.74428,237000000.0
2008-04-04 15:00:00,4.74437,4.74679,4.73921,4.74262,193000000.0
2008-04-04 15:15:00,4.74025,4.74188,4.73281,4.73817,195000000.0
2008-04-04 15:30:00,4.73796,4.73994,4.73059,4.73264,183000000.0
2008-04-04 15:45:00,4.73347,4.73922,4.73204,4.73905,187000000.0
2008-04-04 16:00:00,4.73838,4.73912,4.73087,4.73289,182000000.0
2008-04-04 16:15:00,4.73296,4.73506,4.72789,4.7343,198000000.0
2008-04-04 16:30:00,4.73385,4.73601,4.72983,4.73516,203000000.0
2008-04-04 16:45:00,4.73375,4.7361,4.73107,4.7322,199000000.0
2008-04-04 17:00:00,4.73335,4.73746,4.73149,4.73577,176000000.0
2008-04-04 17:15:00,4.73609,4.73702,4.7327,4.73522,191000000.0
2008-04-04 17:30:00,4.73631,4.73709,4.73402,4.73632,194000000.0
2008-04-04 17:45:00,4.73583,4.73689,4.73074,4.73384,195000000.0
2008-04-04 18:00:00,4.73361,4.74093,4.7313,4.74025,218000000.0
2008-04-04 18:15:00,4.74046,4.74208,4.73799,4.73884,228000000.0
2008-04-04 18:30:00,4.73837,4.73979,4.73546,4.73672,214000000.0
2008-04-04 18:45:00,4.73623,4.74165,4.73569,4.74069,195000000.0
2008-04-04 19:00:00,4.74072,4.74175,4.73651,4.73771,227000000.0
2008-04-04 19:15:00,4.7375,4.7413,4.73648,4.74025,176000000.0
2008-04-04 19:30:00,4.74087,4.74232,4.73895,4.74164,179000000.0
2008-04-04 19:45:00,4.74046,4.74386,4.74013,4.74086,196000000.0
2008-04-04 20:00:00,4.73995,4.74225,4.73683,4.73712,188000000.0
2008-04-04 20:15:00,4.73754,4.73904,4.73328,4.73372,179000000.0
2008-04-04 20:30:00,4.7357,4.73771,4.73446,4.7377,234000000.0
2008-04-04 20:45:00,4.73651,4.73933,4.73638,4.73745,199000000.0
2008-04-04 21:00:00,4.73833,4.74044,4.73494,4.73607,189000000.0
2008-04-04 21:15:00,4.73623,4.73708,4.73271,4.73319,201000000.0
2008-04-04 21:30:00,4.73424,4.73551,4.7329,4.73428,208000000.0
2008-04-04 21:45:00,4.73451,4.73694,4.73272,4.73518,231000000.0
2008-04-04 22:00:00,4.73456,4.73625,4.73366,4.73368,209000000.0
2008-04-04 22:15:00,4.7344,4.73513,4.73185,4.73389,215000000.0
2008-04-04 22:30:00,4.73395,4.73674,4.73244,4.73518,212000000.0
2008-04-04 22:45:00,4.73591,4.73639,4.73225,4.73345,193000000.0
2008-04-07 02:00:00,4.73435,4.74084,4.73435,4.73984,216000000.0
2008-04-07 02:15:00,4.73924,4.74454,4.73849,4.74382,203000000.0
2008-04-07 02:30:00,4.74295,4.74337,4.73903,4.7396,204000000.0
2008-04-07 02:45:00,4.74022,4.74439,4.73969,4.74335,200000000.0
2008-04-07 03:00:00,4.74326,4.7471,4.74323,4.74471,215000000.0
2008-04-07 03:15:00,4.74418,4.74452,4.74135,4.74328,183000000.0
2008-04-07 03:30:00,4.74252,4.74517,4.742,4.74511,210000000.0
2008-04-07 03:45:00,4.74567,4.75034,4.74446,4.74849,190000000.0
2008-04-07 04:00:00,4.74969,4.75946,4.74969,4.75629,213000000.0
2008-04-07 04:15:00,4.75574,4.75589,4.75139,4.75244,172000000.0
2008-04-07 04:30:00,4.75202,4.75452,4.7502,4.75433,184000000.0
2008-04-07 04:45:00,4.75379,4.75477,4.7516,4.75203,199000000.0
2008-04-07 05:00:00,4.75204,4.75322,4.74979,4.75097,193000000.0
2008-04-07 05:15:00,4.7517,4.75312,4.75075,4.75134,212000000.0
2008-04-07 05:30:00,4.75035,4.7546,4.74946,4.75395,215000000.0
2008-04-07 05:45:00,4.75381,4.75483,4.7519,4.75394,209000000.0
2008-04-07 06:00:00,4.75388,4.75388,4.7501,4.75125,231000000.0
2008-04-07 06:15:00,4.75198,4.75301,4.75001,4.75207,208000000.0
2008-04-07 06:30:00,4.75223,4.75257,4.75022,4.75161,201000000.0
2008-04-07 06:45:00,4.75118,4.75491,4.75092,4.75325,189000000.0
2008-04-07 07:00:00,4.7537,4.75463,4.75169,4.75238,199000000.0
2008-04-07 07:15:00,4.75179,4.75322,4.75046,4.75135,234000000.0
2008-04-07 07:30:00,4.75067,4.75376,4.75057,4.7523,179000000.0
2008-04-07 07:45:00,4.75279,4.75563,4.75175,4.75524,188000000.0
2008-04-07 08:00:00,4.75575,4.75755,4.7533,4.75513,196000000.0
2008-04-07 08:15:00,4.75492,4.75569,4.75186,4.7549,179000000.0
2008-04-07 08:30:00,4.75452,4.75761,4.75193,4.75469,176000000.0
2008-04-07 08:45:00,4.75343,4.7548,4.74955,4.75197,227000000.0
2008-04-07 09:00:00,4.7509,4.75502,4.74963,4.75377,195000000.0
2008-04-07 09:15:00,4.75334,4.7662,4.75332,4.7602,214000000.0
2008-04-07 09:30:00,4.76184,4.76218,4.75196,4.75366,228000000.0
2008-04-07 09:45:00,4.75392,4.75482,4.74889,4.75482,218000000.0
2008-04-07 10:00:00,4.75414,4.75633,4.75079,4.75147,195000000.0
2008-04-07 10:15:00,4.75222,4.75222,4.74289,4.74688,194000000.0
2008-04-07 10:30:00,4.74696,4.74993,4.74624,4.74904,191000000.0
2008-04-07 10:45:00,4.74908,4.75107,4.74645,4.74729,176000000.0
2008-04-07 11:00:00,4.74692,4.7481,4.7433,4.74397,199000000.0
2008-04-07 11:15:00,4.74327,4.74476,4.73978,4.74111,203000000.0
2008-04-07 11:30:00,4.74158,4.74422,4.73894,4.74421,198000000.0
2008-04-07 11:45:00,4.74363,4.74432,4.73926,4.74132,182000000.0
2008-04-07 12:00:00,4.74026,4.74193,4.73637,4.7403,187000000.0
2008-04-07 12:15:00,4.73875,4.74023,4.73666,4.7387,183000000.0
2008-04-07 12:30:00,4.73934,4.74354,4.73905,4.74131,195000000.0
2008-04-07 12:45:00,4.74173,4.74406,4.74036,4.74259,193000000.0
2008-04-07 13:00:00,4.74214,4.74613,4.7418,4.74531,237000000.0
2008-04-07 13:15:00,4.74526,4.74821,4.74433,4.74688,203000000.0
2008-04-07 13:30:00,4.74721,4.74897,4.74628,4.74855,175000000.0
2008-04-07 13:45:00,4.7481,4.74879,4.74286,4.74395,181000000.0
2008-04-07 14:00:00,4.74341,4.74808,4.74139,4.74808,188000000.0
2008-04-07 14:15:00,4.74733,4.74893,4.74431,4.74568,193000000.0
2008-04-07 14:30:00,4.7433,4.7475,4.74309,4.74594,200000000.0
2008-04-07 14:45:00,4.74469,4.75016,4.74469,4.74722,187000000.0
2008-04-07 15:00:00,4.74699,4.74699,4.74247,4.74353,205000000.0
2008-04-07 15:15:00,4.74418,4.74646,4.73892,4.74124,198000000.0
2008-04-07 15:30:00,4.74003,4.74106,4.73678,4.73771,182000000.0
2008-04-07 15:45:00,4.73776,4.74216,4.73566,4.7405,230000000.0
2008-04-07 16:00:00,4.74181,4.74374,4.73635,4.74304,195000000.0
2008-04-07 16:15:00,4.74468,4.74551,4.73949,4.73949,182000000.0
2008-04-07 16:30:00,4.74079,4.74352,4.7393,4.74044,217000000.0
2008-04-07 16:45:00,4.7412,4.74333,4.73853,4.7411,177000000.0
2008-04-07 17:00:00,4.74166,4.74206,4.73798,4.73801,192000000.0
2008-04-07 17:15:00,4.73686,4.74163,4.73686,4.73911,188000000.0
2008-04-07 17:30:00,4.73941,4.74099,4.73771,4.7395,203000000.0
2008-04-07 17:45:00,4.74052,4.74219,4.73868,4.74168,212000000.0
2008-04-07 18:00:00,4.74165,4.74253,4.73968,4.74075,203000000.0
2008-04-07 18:15:00,4.74153,4.74269,4.74018,4.74176,191000000.0
2008-04-07 18:30:00,4.74172,4.74678,4.7409,4.74594,208000000.0
2008-04-07 18:45:00,4.74579,4.74813,4.7446,4.74615,200000000.0
2008-04-07 19:00:00,4.74584,4.74735,4.74387,4.74642,214000000.0
2008-04-07 19:15:00,4.74641,4.74698,4.74329,4.74413,195000000.0
2008-04-07 19:30:00,4.74469,4.74646,4.74128,4.74291,199000000.0
2008-04-07 19:45:00,4.74278,4.74605,4.7422,4.74479,209000000.0
2008-04-07 20:00:00,4.74529,4.74624,4.74295,4.74395,198000000.0
2008-04-07 20:15:00,4.7439,4.7445,4.74213,4.7434,192000000.0
2008-04-07 20:30:00,4.7436,4.7465,4.74334,4.7452,218000000.0
2008-04-07 20:45:00,4.74475,4.7459,4.74132,4.74183,194000000.0
2008-04-07 21:00:00,4.74136,4.74448,4.74136,4.74273,200000000.0
2008-04-07 21:15:00,4.74318,4.74458,4.74148,4.74283,178000000.0
2008-04-07 21:30:00,4.74422,4.74467,4.74136,4.74222,212000000.0
2008-04-07 21:45:00,4.74261,4.74444,4.74192,4.74381,196000000.0
2008-04-07 22:00:00,4.74398,4.74464,4.74215,4.74355,210000000.0
2008-04-07 22:15:00,4.74345,4.74407,4.74141,4.74322,201000000.0
2008-04-07 22:30:00,4.74184,4.74256,4.7384,4.74117,179000000.0
2008-04-07 22:45:00,4.74138,4.74316,4.74051,4.74167,202000000.0
2008-04-07 23:00:00,4.74159,4.74526,4.74048,4.74427,194000000.0
2008-04-07 23:15:00,4.74356,4.74618,4.7429,4.74442,195000000.0
2008-04-07 23:30:00,4.74392,4.74413,4.73952,4.74064,214000000.0
2008-04-07 23:45:00,4.74017,4.74392,4.73927,4.74366,219000000.0
2008-04-08 00:00:00,4.74374,4.74402,4.74205,4.74353,195000000.0
2008-04-08 00:15:00,4.7427,4.74356,4.74052,4.74182,191000000.0
2008-04-08 00:30:00,4.74175,4.74449,4.74148,4.74294,205000000.0
2008-04-08 00:45:00,4.7426,4.74435,4.74185,4.74435,189000000.0
2008-04-08 01:00:00,4.74456,4.74688,4.74276,4.74649,188000000.0
2008-04-08 01:15:00,4.74674,4.74711,4.74407,4.74552,192000000.0
2008-04-08 01:30:00,4.74506,4.7456,4.74126,4.74189,211000000.0
2008-04-08 01:45:00,4.74224,4.74462,4.74216,4.74319,196000000.0
2008-04-08 02:00:00,4.74227,4.74318,4.72065,4.72098,216000000.0
2008-04-08 02:15:00,4.72131,4.73041,4.71789,4.72135,203000000.0
2008-04-08 02:30:00,4.72289,4.73055,4.71875,4.72057,204000000.0
2008-04-08 02:45:00,4.71971,4.72438,4.71796,4.72157,200000000.0
2008-04-08 03:00:00,4.72228,4.72378,4.71995,4.72301,215000000.0
2008-04-08 03:15:00,4.72227,4.724,4.72124,4.72229,183000000.0
2008-04-08 03:30:00,4.72367,4.72394,4.7213,4.72219,210000000.0
2008-04-08 03:45:00,4.72298,4.72309,4.71974,4.72141,190000000.0
2008-04-08 04:00:00,4.72164,4.72406,4.72061,4.72309,213000000.0
2008-04-08 04:15:00,4.72169,4.72286,4.71762,4.71849,172000000.0
2008-04-08 04:30:00,4.71789,4.7202,4.71716,4.71828,184000000.0
2008-04-08 04:45:00,4.71771,4.7202,4.71489,4.71536,199000000.0
2008-04-08 05:00:00,4.71555,4.71924,4.71494,4.71746,193000000.0
2008-04-08 05:15:00,4.71775,4.7328,4.71767,4.72603,212000000.0
2008-04-08 05:30:00,4.72656,4.73605,4.72528,4.7305,215000000.0
2008-04-08 05:45:00,4.73054,4.73543,4.7263,4.73497,209000000.0
2008-04-08 06:00:00,4.73018,4.73544,4.72811,4.72864,231000000.0
2008-04-08 06:15:00,4.72944,4.73665,4.72768,4.73034,208000000.0
2008-04-08 06:30:00,4.72894,4.73513,4.72785,4.73005,201000000.0
2008-04-08 06:45:00,4.73036,4.73867,4.72875,4.73497,189000000.0
2008-04-08 07:00:00,4.73327,4.73769,4.73107,4.73293,199000000.0
2008-04-08 07:15:00,4.73108,4.73851,4.73108,4.73316,234000000.0
2008-04-08 07:30:00,4.73376,4.73715,4.73076,4.73409,179000000.0
2008-04-08 07:45:00,4.73576,4.7391,4.7318,4.732,188000000.0
2008-04-08 08:00:00,4.73235,4.7382,4.73126,4.73769,196000000.0
2008-04-08 08:15:00,4.73486,4.73934,4.73358,4.73586,179000000.0
2008-04-08 08:30:00,4.73448,4.73825,4.7323,4.73509,176000000.0
2008-04-08 08:45:00,4.73457,4.73653,4.73076,4.73239,227000000.0
2008-04-08 09:00:00,4.73,4.73461,4.72889,4.73247,195000000.0
2008-04-08 09:15:00,4.73255,4.73336,4.72649,4.72753,214000000.0
2008-04-08 09:30:00,4.72765,4.72821,4.72246,4.72595,228000000.0
2008-04-08 09:45:00,4.72753,4.7289,4.72594,4.72746,218000000.0
2008-04-08 10:00:00,4.72664,4.72827,4.72121,4.72395,195000000.0
2008-04-08 10:15:00,4.72525,4.73004,4.72419,4.72762,194000000.0
2008-04-08 10:30:00,4.72809,4.7291,4.7257,4.72673,191000000.0
2008-04-08 10:45:00,4.72751,4.72993,4.72581,4.72878,176000000.0
2008-04-08 11:00:00,4.72738,4.72992,4.72525,4.72605,199000000.0
2008-04-08 11:15:00,4.72699,4.73014,4.72452,4.72848,203000000.0
2008-04-08 11:30:00,4.72892,4.73143,4.72709,4.72971,198000000.0
2008-04-08 11:45:00,4.72899,4.73033,4.72459,4.72548,182000000.0
2008-04-08 12:00:00,4.727,4.72749,4.7219,4.72326,187000000.0
2008-04-08 12:15:00,4.72469,4.72756,4.72303,4.72685,183000000.0
2008-04-08 12:30:00,4.72821,4.72973,4.72411,4.72773,195000000.0
2008-04-08 12:45:00,4.72812,4.73667,4.7251,4.73649,193000000.0
2008-04-08 13:00:00,4.73671,4.74073,4.73306,4.73874,237000000.0
2008-04-08 13:15:00,4.73815,4.74273,4.73738,4.742,203000000.0
2008-04-08 13:30:00,4.74418,4.74507,4.7396,4.74053,175000000.0
2008-04-08 13:45:00,4.73876,4.74177,4.73708,4.7395,181000000.0
2008-04-08 14:00:00,4.7403,4.74848,4.73957,4.74761,188000000.0
2008-04-08 14:15:00,4.74772,4.75064,4.74417,4.75,193000000.0
2008-04-08 14:30:00,4.75123,4.75238,4.74534,4.74682,200000000.0
2008-04-08 14:45:00,4.74631,4.74677,4.74312,4.74564,187000000.0
2008-04-08 15:00:00,4.74554,4.75009,4.74541,4.74835,205000000.0
2008-04-08 15:15:00,4.74668,4.74817,4.74409,4.74409,198000000.0
2008-04-08 15:30:00,4.74503,4.74587,4.74192,4.74482,182000000.0
2008-04-08 15:45:00,4.7436,4.7454,4.73832,4.73957,230000000.0
2008-04-08 16:00:00,4.73816,4.74347,4.73576,4.74058,195000000.0
2008-04-08 16:15:00,4.73943,4.74213,4.73813,4.73979,182000000.0
2008-04-08 16:30:00,4.73977,4.74199,4.73874,4.73994,217000000.0
2008-04-08 16:45:00,4.7399,4.74549,4.73935,4.74177,177000000.0
2008-04-08 17:00:00,4.74372,4.74577,4.74081,4.74502,192000000.0
2008-04-08 17:15:00,4.74474,4.74766,4.74301,4.74593,188000000.0
2008-04-08 17:30:00,4.74725,4.74725,4.74266,4.74376,203000000.0
2008-04-08 17:45:00,4.74524,4.74593,4.74231,4.74403,212000000.0
2008-04-08 18:00:00,4.74348,4.74711,4.74282,4.74541,203000000.0
2008-04-08 18:15:00,4.74604,4.74694,4.741,4.74168,191000000.0
2008-04-08 18:30:00,4.74194,4.7441,4.74075,4.74306,208000000.0
2008-04-08 18:45:00,4.74293,4.74511,4.74198,4.74207,200000000.0
2008-04-08 19:00:00,4.74266,4.74439,4.74177,4.74356,214000000.0
2008-04-08 19:15:00,4.74339,4.74539,4.74216,4.74355,195000000.0
2008-04-08 19:30:00,4.74442,4.74499,4.74134,4.7415,199000000.0
2008-04-08 19:45:00,4.74256,4.74474,4.74101,4.74117,209000000.0
2008-04-08 20:00:00,4.74152,4.74629,4.738,4.74139,198000000.0
2008-04-08 20:15:00,4.7403,4.74194,4.7343,4.73737,192000000.0
2008-04-08 20:30:00,4.7386,4.74017,4.73505,4.7362,218000000.0
2008-04-08 20:45:00,4.73484,4.73917,4.7347,4.73847,194000000.0
2008-04-08 21:00:00,4.73961,4.73961,4.73669,4.7377,200000000.0
2008-04-08 21:15:00,4.73706,4.74027,4.73673,4.74008,178000000.0
2008-04-08 21:30:00,4.73942,4.74107,4.73821,4.73992,212000000.0
2008-04-08 21:45:00,4.73934,4.74412,4.73899,4.74343,196000000.0
2008-04-08 22:00:00,4.74325,4.74362,4.74161,4.74217,210000000.0
2008-04-08 22:15:00,4.74264,4.74353,4.74128,4.74307,201000000.0
2008-04-08 22:30:00,4.74176,4.74279,4.74043,4.7414,179000000.0
2008-04-08 22:45:00,4.74197,4.74257,4.73993,4.74078,202000000.0
2008-04-08 23:00:00,4.74223,4.74322,4.7409,4.74282,194000000.0
2008-04-08 23:15:00,4.74307,4.74591,4.74208,4.74387,195000000.0
2008-04-08 23:30:00,4.74538,4.7458,4.74297,4.74419,214000000.0
2008-04-08 23:45:00,4.74446,4.74499,4.74256,4.7437,219000000.0
2008-04-09 00:00:00,4.744,4.74929,4.74275,4.7468,195000000.0
2008-04-09 00:15:00,4.74664,4.74989,4.74609,4.74842,191000000.0
2008-04-09 00:30:00,4.74837,4.74883,4.74326,4.74638,205000000.0
2008-04-09 00:45:00,4.74568,4.74898,4.74461,4.74696,189000000.0
2008-04-09 01:00:00,4.74627,4.74801,4.74431,4.74692,188000000.0
2008-04-09 01:15:00,4.74575,4.74677,4.74367,4.74578,192000000.0
2008-04-09 01:30:00,4.74547,4.74816,4.7452,4.74682,211000000.0
2008-04-09 01:45:00,4.7472,4.74802,4.74393,4.74588,196000000.0
2008-04-09 02:00:00,4.7451,4.74741,4.74446,4.7462,216000000.0
2008-04-09 02:15:00,4.7456,4.74737,4.74091,4.74137,203000000.0
2008-04-09 02:30:00,4.74327,4.74338,4.73624,4.74111,204000000.0
2008-04-09 02:45:00,4.7398,4.74404,4.73907,4.74385,200000000.0
2008-04-09 03:00:00,4.74375,4.74421,4.73992,4.74072,215000000.0
2008-04-09 03:15:00,4.74139,4.74467,4.74032,4.74445,183000000.0
2008-04-09 03:30:00,4.74389,4.74521,4.74168,4.74263,210000000.0
2008-04-09 03:45:00,4.74222,4.74454,4.74151,4.74395,190000000.0
2008-04-09 04:00:00,4.74378,4.74478,4.7419,4.74434,213000000.0
2008-04-09 04:15:00,4.74372,4.74551,4.74275,4.74347,172000000.0
2008-04-09 04:30:00,4.74391,4.74522,4.74285,4.74424,184000000.0
2008-04-09 04:45:00,4.74409,4.74877,4.74346,4.74646,199000000.0
2008-04-09 05:00:00,4.74624,4.74624,4.74212,4.74324,193000000.0
2008-04-09 05:15:00,4.74439,4.74563,4.74325,4.74437,212000000.0
2008-04-09 05:30:00,4.74376,4.74551,4.74264,4.74338,215000000.0
2008-04-09 05:45:00,4.74391,4.74567,4.74256,4.74269,209000000.0
2008-04-09 06:00:00,4.74354,4.74481,4.74258,4.74359,231000000.0
2008-04-09 06:15:00,4.74425,4.74528,4.74183,4.74277,208000000.0
2008-04-09 06:30:00,4.74285,4.74465,4.74096,4.74312,201000000.0
2008-04-09 06:45:00,4.7429,4.74464,4.74207,4.74368,189000000.0
2008-04-09 07:00:00,4.74473,4.74517,4.74237,4.74334,199000000.0
2008-04-09 07:15:00,4.74296,4.74391,4.74105,4.74345,234000000.0
2008-04-09 07:30:00,4.74316,4.7441,4.74016,4.74296,179000000.0
2008-04-09 07:45:00,4.74206,4.74426,4.74132,4.74332,188000000.0
2008-04-09 08:00:00,4.74439,4.74439,4.7388,4.74118,196000000.0
2008-04-09 08:15:00,4.74099,4.74127,4.73321,4.73466,179000000.0
2008-04-09 08:30:00,4.73479,4.73727,4.73372,4.73596,176000000.0
2008-04-09 08:45:00,4.73566,4.73757,4.73258,4.7328,227000000.0
2008-04-09 09:00:00,4.73269,4.74053,4.73169,4.73938,195000000.0
2008-04-09 09:15:00,4.73848,4.73985,4.73591,4.73759,214000000.0
2008-04-09 09:30:00,4.7366,4.74016,4.73626,4.73844,228000000.0
2008-04-09 09:45:00,4.73913,4.74102,4.73711,4.74081,218000000.0
2008-04-09 10:00:00,4.7392,4.74488,4.73905,4.74021,195000000.0
2008-04-09 10:15:00,4.74083,4.7436,4.73946,4.74258,194000000.0
2008-04-09 10:30:00,4.74293,4.74324,4.73944,4.74147,191000000.0
2008-04-09 10:45:00,4.74199,4.74282,4.73695,4.73826,176000000.0
2008-04-09 11:00:00,4.73853,4.73921,4.73143,4.73384,199000000.0
2008-04-09 11:15:00,4.73447,4.73848,4.73234,4.73709,203000000.0
2008-04-09 11:30:00,4.73709,4.7386,4.7354,4.73718,198000000.0
2008-04-09 11:45:00,4.73652,4.73718,4.73504,4.73645,182000000.0
2008-04-09 12:00:00,4.73719,4.73816,4.73579,4.73816,187000000.0
2008-04-09 12:15:00,4.73712,4.74089,4.73569,4.73982,183000000.0
2008-04-09 12:30:00,4.73918,4.741,4.73856,4.74004,195000000.0
2008-04-09 12:45:00,4.74024,4.74098,4.73737,4.74027,193000000.0
2008-04-09 13:00:00,4.73997,4.74333,4.73922,4.74078,237000000.0
2008-04-09 13:15:00,4.74202,4.74341,4.73804,4.74093,203000000.0
2008-04-09 13:30:00,4.74059,4.74109,4.73686,4.73899,175000000.0
2008-04-09 13:45:00,4.73952,4.73999,4.73561,4.73875,181000000.0
2008-04-09 14:00:00,4.73776,4.74077,4.73673,4.73841,188000000.0
2008-04-09 14:15:00,4.73844,4.73856,4.73347,4.7347,193000000.0
2008-04-09 14:30:00,4.73353,4.73787,4.73314,4.73587,200000000.0
2008-04-09 14:45:00,4.73654,4.7372,4.73081,4.73359,187000000.0
2008-04-09 15:00:00,4.7326,4.73401,4.72568,4.72927,205000000.0
2008-04-09 15:15:00,4.72912,4.73104,4.72766,4.72894,198000000.0
2008-04-09 15:30:00,4.72991,4.73136,4.72521,4.72521,182000000.0
2008-04-09 15:45:00,4.72739,4.72965,4.72565,4.72769,230000000.0
2008-04-09 16:00:00,4.72785,4.7286,4.72502,4.72644,195000000.0
2008-04-09 16:15:00,4.72649,4.72837,4.72399,4.7257,182000000.0
2008-04-09 16:30:00,4.726,4.726,4.72154,4.72473,217000000.0
2008-04-09 16:45:00,4.72414,4.72523,4.71975,4.72136,177000000.0
2008-04-09 17:00:00,4.72173,4.72565,4.72131,4.72202,192000000.0
2008-04-09 17:15:00,4.72291,4.72295,4.71554,4.71579,188000000.0
2008-04-09 17:30:00,4.71644,4.71721,4.71132,4.71368,203000000.0
2008-04-09 17:45:00,4.7142,4.71624,4.71225,4.71514,212000000.0
2008-04-09 18:00:00,4.7153,4.71812,4.71283,4.71501,203000000.0
2008-04-09 18:15:00,4.71468,4.71547,4.71179,4.71211,191000000.0
2008-04-09 18:30:00,4.71236,4.7131,4.70748,4.70748,208000000.0
2008-04-09 18:45:00,4.70826,4.70858,4.69978,4.70053,200000000.0
2008-04-09 19:00:00,4.7001,4.70172,4.69607,4.70087,214000000.0
2008-04-09 19:15:00,4.70098,4.7054,4.69888,4.70317,195000000.0
2008-04-09 19:30:00,4.70291,4.70455,4.70064,4.70255,199000000.0
2008-04-09 19:45:00,4.7033,4.70493,4.70019,4.70087,209000000.0
2008-04-09 20:00:00,4.70186,4.70516,4.70111,4.70315,198000000.0
2008-04-09 20:15:00,4.7024,4.70455,4.70028,4.70448,192000000.0
2008-04-09 20:30:00,4.70306,4.70696,4.70306,4.70478,218000000.0
2008-04-09 20:45:00,4.70609,4.70821,4.70358,4.70753,194000000.0
2008-04-09 21:00:00,4.70752,4.70997,4.70497,4.70596,200000000.0
2008-04-09 21:15:00,4.70585,4.71028,4.70553,4.70622,178000000.0
2008-04-09 21:30:00,4.7064,4.70953,4.70435,4.70847,212000000.0
2008-04-09 21:45:00,4.70823,4.71018,4.708,4.70882,196000000.0
2008-04-09 22:00:00,4.70918,4.70997,4.70778,4.70813,210000000.0
2008-04-09 22:15:00,4.70937,4.71091,4.70777,4.7102,201000000.0
2008-04-09 22:30:00,4.71087,4.71166,4.70665,4.70863,179000000.0
2008-04-09 22:45:00,4.70663,4.70885,4.70461,4.70636,202000000.0
2008-04-09 23:00:00,4.70551,4.70794,4.70544,4.70641,194000000.0
2008-04-09 23:15:00,4.70635,4.70703,4.70485,4.7063,195000000.0
2008-04-09 23:30:00,4.70581,4.70707,4.70377,4.7052,214000000.0
2008-04-09 23:45:00,4.70489,4.70656,4.70359,4.70502,219000000.0
2008-04-10 00:00:00,4.70511,4.70865,4.70361,4.70865,195000000.0
2008-04-10 00:15:00,4.70732,4.70943,4.70533,4.70833,191000000.0
2008-04-10 00:30:00,4.70951,4.70999,4.70693,4.7088,205000000.0
2008-04-10 00:45:00,4.70815,4.7095,4.70665,4.70828,189000000.0
2008-04-10 01:00:00,4.70664,4.71044,4.70664,4.70915,188000000.0
2008-04-10 01:15:00,4.70875,4.70953,4.70684,4.70704,192000000.0
2008-04-10 01:30:00,4.70892,4.70915,4.70641,4.70787,211000000.0
2008-04-10 01:45:00,4.70859,4.71201,4.70733,4.70955,196000000.0
2008-04-10 02:00:00,4.70963,4.71067,4.70636,4.70792,216000000.0
2008-04-10 02:15:00,4.70798,4.70807,4.70007,4.70142,203000000.0
2008-04-10 02:30:00,4.70135,4.70587,4.70027,4.70424,204000000.0
2008-04-10 02:45:00,4.70499,4.70592,4.70147,4.70329,200000000.0
2008-04-10 03:00:00,4.70195,4.70515,4.70154,4.7042,215000000.0
2008-04-10 03:15:00,4.70297,4.70385,4.69915,4.70256,183000000.0
2008-04-10 03:30:00,4.70152,4.70309,4.69939,4.70191,210000000.0
2008-04-10 03:45:00,4.70182,4.70679,4.70132,4.70516,190000000.0
2008-04-10 04:00:00,4.70613,4.70713,4.70182,4.705,213000000.0
2008-04-10 04:15:00,4.70346,4.70699,4.70319,4.705,172000000.0
2008-04-10 04:30:00,4.70613,4.70736,4.70441,4.70531,184000000.0
2008-04-10 04:45:00,4.70573,4.70857,4.70426,4.70714,199000000.0
2008-04-10 05:00:00,4.7071,4.70775,4.70442,4.70473,193000000.0
2008-04-10 05:15:00,4.70525,4.70666,4.70459,4.70558,212000000.0
2008-04-10 05:30:00,4.7052,4.70647,4.7041,4.70484,215000000.0
2008-04-10 05:45:00,4.7056,4.7056,4.70069,4.70226,209000000.0
2008-04-10 06:00:00,4.70255,4.70568,4.70127,4.70436,231000000.0
2008-04-10 06:15:00,4.70405,4.70502,4.70217,4.70311,208000000.0
2008-04-10 06:30:00,4.70342,4.70492,4.70056,4.70232,201000000.0
2008-04-10 06:45:00,4.70136,4.70374,4.69786,4.70295,189000000.0
2008-04-10 07:00:00,4.70169,4.70427,4.70162,4.70238,199000000.0
2008-04-10 07:15:00,4.70363,4.70454,4.70165,4.70372,234000000.0
2008-04-10 07:30:00,4.70406,4.70491,4.70068,4.70068,179000000.0
2008-04-10 07:45:00,4.70132,4.70298,4.6992,4.70212,188000000.0
2008-04-10 08:00:00,4.69959,4.70589,4.6987,4.70475,196000000.0
2008-04-10 08:15:00,4.70566,4.70754,4.70338,4.70492,179000000.0
2008-04-10 08:30:00,4.70669,4.71028,4.70589,4.71019,176000000.0
2008-04-10 08:45:00,4.71066,4.71141,4.70608,4.71086,227000000.0
2008-04-10 09:00:00,4.71149,4.71189,4.70719,4.70835,195000000.0
2008-04-10 09:15:00,4.70863,4.70965,4.70505,4.70641,214000000.0
2008-04-10 09:30:00,4.70613,4.70797,4.70517,4.7067,228000000.0
2008-04-10 09:45:00,4.70651,4.70744,4.70161,4.70238,218000000.0
2008-04-10 10:00:00,4.70127,4.70517,4.70066,4.70354,195000000.0
2008-04-10 10:15:00,4.70392,4.70451,4.69873,4.69979,194000000.0
2008-04-10 10:30:00,4.69931,4.70149,4.69209,4.69342,191000000.0
2008-04-10 10:45:00,4.69466,4.69663,4.69191,4.69381,176000000.0
2008-04-10 11:00:00,4.69465,4.69471,4.68381,4.68513,199000000.0
2008-04-10 11:15:00,4.68378,4.69284,4.68364,4.687,203000000.0
2008-04-10 11:30:00,4.68736,4.69151,4.68575,4.68763,198000000.0
2008-04-10 11:45:00,4.68669,4.69217,4.68669,4.68892,182000000.0
2008-04-10 12:00:00,4.68817,4.69012,4.6864,4.68845,187000000.0
2008-04-10 12:15:00,4.68759,4.68945,4.68662,4.68881,183000000.0
2008-04-10 12:30:00,4.68812,4.69065,4.68708,4.69025,195000000.0
2008-04-10 12:45:00,4.69051,4.6927,4.68714,4.6927,193000000.0
2008-04-10 13:00:00,4.69296,4.69528,4.68974,4.69089,237000000.0
2008-04-10 13:15:00,4.68934,4.69212,4.68503,4.69212,203000000.0
2008-04-10 13:30:00,4.69157,4.69321,4.68924,4.69257,175000000.0
2008-04-10 13:45:00,4.69115,4.69508,4.68906,4.69393,181000000.0
2008-04-10 14:00:00,4.69507,4.69617,4.69123,4.6941,188000000.0
2008-04-10 14:15:00,4.69406,4.69473,4.68944,4.69401,193000000.0
2008-04-10 14:30:00,4.69346,4.70075,4.69032,4.70017,200000000.0
2008-04-10 14:45:00,4.70002,4.70886,4.69945,4.70293,187000000.0
2008-04-10 15:00:00,4.70284,4.70369,4.69517,4.70209,205000000.0
2008-04-10 15:15:00,4.70142,4.70573,4.69997,4.70333,198000000.0
2008-04-10 15:30:00,4.70414,4.70827,4.69698,4.70827,182000000.0
2008-04-10 15:45:00,4.70991,4.70991,4.70058,4.70501,230000000.0
2008-04-10 16:00:00,4.70589,4.71155,4.7045,4.70776,195000000.0
2008-04-10 16:15:00,4.70733,4.70914,4.70497,4.70726,182000000.0
2008-04-10 16:30:00,4.70852,4.70957,4.70339,4.70957,217000000.0
2008-04-10 16:45:00,4.7099,4.72035,4.70717,4.71936,177000000.0
2008-04-10 17:00:00,4.71932,4.72584,4.71579,4.72403,192000000.0
2008-04-10 17:15:00,4.72287,4.72802,4.72089,4.72185,188000000.0
2008-04-10 17:30:00,4.72113,4.7298,4.72062,4.72909,203000000.0
2008-04-10 17:45:00,4.72848,4.73651,4.72747,4.73151,212000000.0
2008-04-10 18:00:00,4.73297,4.7353,4.72863,4.72947,203000000.0
2008-04-10 18:15:00,4.72963,4.73168,4.72822,4.73092,191000000.0
2008-04-10 18:30:00,4.7303,4.73816,4.72941,4.73746,208000000.0
2008-04-10 18:45:00,4.73703,4.73713,4.72987,4.73112,200000000.0
2008-04-10 19:00:00,4.73146,4.73479,4.72982,4.73308,214000000.0
2008-04-10 19:15:00,4.73265,4.73363,4.73025,4.73136,195000000.0
2008-04-10 19:30:00,4.73202,4.73587,4.73028,4.73527,199000000.0
2008-04-10 19:45:00,4.73376,4.73746,4.73295,4.73598,209000000.0
2008-04-10 20:00:00,4.73661,4.73703,4.73362,4.73606,198000000.0
2008-04-10 20:15:00,4.73644,4.73738,4.72812,4.72988,192000000.0
2008-04-10 20:30:00,4.73042,4.73509,4.72745,4.73329,218000000.0
2008-04-10 20:45:00,4.73466,4.73579,4.73064,4.73279,194000000.0
2008-04-10 21:00:00,4.73314,4.73329,4.73052,4.73153,200000000.0
2008-04-10 21:15:00,4.73186,4.73493,4.7307,4.73224,178000000.0
2008-04-10 21:30:00,4.73232,4.73357,4.73002,4.73304,212000000.0
2008-04-10 21:45:00,4.73136,4.73343,4.73129,4.73224,196000000.0
2008-04-10 22:00:00,4.73172,4.73336,4.73122,4.73182,210000000.0
2008-04-10 22:15:00,4.73167,4.73402,4.73108,4.73162,201000000.0
2008-04-10 22:30:00,4.73082,4.73352,4.73082,4.73201,179000000.0
2008-04-10 22:45:00,4.73228,4.73344,4.73086,4.73272,202000000.0
2008-04-10 23:00:00,4.73264,4.73315,4.73107,4.73196,194000000.0
2008-04-10 23:15:00,4.73202,4.73306,4.73088,4.73199,195000000.0
2008-04-10 23:30:00,4.73135,4.73314,4.73107,4.73146,214000000.0
2008-04-10 23:45:00,4.7323,4.73309,4.73083,4.73243,219000000.0
2008-04-11 00:00:00,4.73193,4.73316,4.73102,4.73238,195000000.0
2008-04-11 00:15:00,4.73242,4.73326,4.73085,4.73257,191000000.0
2008-04-11 00:30:00,4.73257,4.73305,4.731,4.73152,205000000.0
2008-04-11 00:45:00,4.73192,4.73351,4.73028,4.7328,189000000.0
2008-04-11 01:00:00,4.73258,4.73411,4.73152,4.73336,188000000.0
2008-04-11 01:15:00,4.73351,4.7339,4.73136,4.73249,192000000.0
2008-04-11 01:30:00,4.73238,4.73331,4.72867,4.72922,211000000.0
2008-04-11 01:45:00,4.72986,4.73009,4.72655,4.72781,196000000.0
2008-04-11 02:00:00,4.72897,4.73009,4.72456,4.72794,216000000.0
2008-04-11 02:15:00,4.7262,4.7285,4.72432,4.72562,203000000.0
2008-04-11 02:30:00,4.72552,4.72892,4.72452,4.72704,204000000.0
2008-04-11 02:45:00,4.72687,4.72909,4.7258,4.72708,200000000.0
2008-04-11 03:00:00,4.72838,4.72916,4.72541,4.72605,215000000.0
2008-04-11 03:15:00,4.72652,4.72876,4.72507,4.7262,183000000.0
2008-04-11 03:30:00,4.72586,4.7292,4.72536,4.7269,210000000.0
2008-04-11 03:45:00,4.72624,4.72949,4.72549,4.72858,190000000.0
2008-04-11 04:00:00,4.73033,4.73039,4.72626,4.72782,213000000.0
2008-04-11 04:15:00,4.72651,4.72886,4.72513,4.72599,172000000.0
2008-04-11 04:30:00,4.72532,4.72812,4.72283,4.72323,184000000.0
2008-04-11 04:45:00,4.7235,4.72792,4.72272,4.72788,199000000.0
2008-04-11 05:00:00,4.72488,4.72847,4.72292,4.7232,193000000.0
2008-04-11 05:15:00,4.72245,4.72675,4.72153,4.7231,212000000.0
2008-04-11 05:30:00,4.72354,4.72694,4.722,4.72248,215000000.0
2008-04-11 05:45:00,4.72287,4.72762,4.72212,4.72403,209000000.0
2008-04-11 06:00:00,4.72392,4.72848,4.72221,4.72784,231000000.0
2008-04-11 06:15:00,4.72844,4.72958,4.72584,4.72683,208000000.0
2008-04-11 06:30:00,4.72894,4.72926,4.72579,4.72767,201000000.0
2008-04-11 06:45:00,4.72695,4.72907,4.72475,4.72488,189000000.0
2008-04-11 07:00:00,4.72697,4.72833,4.72103,4.72293,199000000.0
2008-04-11 07:15:00,4.72386,4.72685,4.71896,4.72394,234000000.0
2008-04-11 07:30:00,4.72365,4.72895,4.72273,4.72573,179000000.0
2008-04-11 07:45:00,4.72313,4.72748,4.72059,4.72336,188000000.0
2008-04-11 08:00:00,4.72291,4.72593,4.71964,4.72017,196000000.0
2008-04-11 08:15:00,4.72122,4.72272,4.71806,4.72111,179000000.0
2008-04-11 08:30:00,4.72036,4.72073,4.71715,4.71934,176000000.0
2008-04-11 08:45:00,4.71987,4.72118,4.70781,4.70973,227000000.0
2008-04-11 09:00:00,4.70836,4.71036,4.70564,4.7066,195000000.0
2008-04-11 09:15:00,4.70768,4.71199,4.70591,4.70661,214000000.0
2008-04-11 09:30:00,4.70803,4.70809,4.69971,4.70197,228000000.0
2008-04-11 09:45:00,4.70322,4.70915,4.70128,4.70804,218000000.0
2008-04-11 10:00:00,4.7077,4.71096,4.7059,4.70841,195000000.0
2008-04-11 10:15:00,4.70729,4.71052,4.70714,4.71043,194000000.0
2008-04-11 10:30:00,4.71038,4.71038,4.70668,4.70786,191000000.0
2008-04-11 10:45:00,4.7071,4.70874,4.70373,4.70448,176000000.0
2008-04-11 11:00:00,4.70475,4.70643,4.70198,4.70515,199000000.0
2008-04-11 11:15:00,4.70613,4.70854,4.70452,4.70844,203000000.0
2008-04-11 11:30:00,4.70714,4.711,4.70698,4.7092,198000000.0
2008-04-11 11:45:00,4.70955,4.71487,4.70888,4.7141,182000000.0
2008-04-11 12:00:00,4.71506,4.71789,4.7126,4.71381,187000000.0
2008-04-11 12:15:00,4.71322,4.71608,4.71131,4.71455,183000000.0
2008-04-11 12:30:00,4.71449,4.71551,4.70573,4.7064,195000000.0
2008-04-11 12:45:00,4.70828,4.70952,4.7054,4.70825,193000000.0
2008-04-11 13:00:00,4.70882,4.71317,4.70222,4.70354,237000000.0
2008-04-11 13:15:00,4.70439,4.70457,4.69884,4.70115,203000000.0
2008-04-11 13:30:00,4.70009,4.7085,4.70009,4.7085,175000000.0
2008-04-11 13:45:00,4.70917,4.70924,4.70402,4.70637,181000000.0
2008-04-11 14:00:00,4.70638,4.70727,4.70329,4.70609,188000000.0
2008-04-11 14:15:00,4.70502,4.70567,4.7,4.70064,193000000.0
2008-04-11 14:30:00,4.70256,4.71013,4.70166,4.70432,200000000.0
2008-04-11 14:45:00,4.70579,4.70828,4.70462,4.70782,187000000.0
2008-04-11 15:00:00,4.70837,4.71386,4.7075,4.71265,205000000.0
2008-04-11 15:15:00,4.71195,4.71275,4.70736,4.70766,198000000.0
2008-04-11 15:30:00,4.70881,4.71093,4.70345,4.709,182000000.0
2008-04-11 15:45:00,4.7089,4.70953,4.70351,4.70796,230000000.0
2008-04-11 16:00:00,4.70815,4.70815,4.70135,4.70623,195000000.0
2008-04-11 16:15:00,4.7051,4.71005,4.70356,4.70755,182000000.0
2008-04-11 16:30:00,4.7083,4.71044,4.70256,4.70628,217000000.0
2008-04-11 16:45:00,4.70627,4.71118,4.70507,4.70796,177000000.0
2008-04-11 17:00:00,4.71026,4.71075,4.70417,4.70737,192000000.0
2008-04-11 17:15:00,4.70622,4.70876,4.70413,4.70462,188000000.0
2008-04-11 17:30:00,4.70524,4.70925,4.70265,4.70766,203000000.0
2008-04-11 17:45:00,4.70909,4.71688,4.70746,4.71688,212000000.0
2008-04-11 18:00:00,4.71677,4.71936,4.7102,4.71126,203000000.0
2008-04-11 18:15:00,4.71115,4.7141,4.70915,4.71346,191000000.0
2008-04-11 18:30:00,4.71314,4.71409,4.71108,4.71295,208000000.0
2008-04-11 18:45:00,4.71351,4.71483,4.71146,4.71337,200000000.0
2008-04-11 19:00:00,4.71419,4.71734,4.71326,4.71641,214000000.0
2008-04-11 19:15:00,4.71559,4.71712,4.71331,4.71367,195000000.0
2008-04-11 19:30:00,4.71367,4.71569,4.71213,4.71457,199000000.0
2008-04-11 19:45:00,4.71454,4.71498,4.71015,4.71385,209000000.0
2008-04-11 20:00:00,4.71436,4.71672,4.71175,4.71398,198000000.0
2008-04-11 20:15:00,4.71427,4.71533,4.70961,4.71258,192000000.0
2008-04-11 20:30:00,4.71214,4.71336,4.70556,4.70667,218000000.0
2008-04-11 20:45:00,4.7062,4.70703,4.70327,4.70449,194000000.0
2008-04-11 21:00:00,4.70458,4.70793,4.7042,4.7066,200000000.0
2008-04-11 21:15:00,4.70848,4.70882,4.70428,4.70539,178000000.0
2008-04-11 21:30:00,4.70424,4.70597,4.703,4.70406,212000000.0
2008-04-11 21:45:00,4.70459,4.70853,4.70402,4.70779,196000000.0
2008-04-11 22:00:00,4.70657,4.70941,4.70567,4.70692,210000000.0
2008-04-11 22:15:00,4.70682,4.70851,4.70499,4.70716,201000000.0
2008-04-11 22:30:00,4.70734,4.71138,4.70626,4.71055,179000000.0
2008-04-11 22:45:00,4.70949,4.71245,4.70949,4.71182,202000000.0
2008-04-14 02:00:00,4.74087,4.74429,4.73855,4.74333,216000000.0
2008-04-14 02:15:00,4.74341,4.75379,4.74272,4.74993,203000000.0
2008-04-14 02:30:00,4.75192,4.75216,4.74821,4.74867,204000000.0
2008-04-14 02:45:00,4.74979,4.75069,4.74772,4.74914,200000000.0
2008-04-14 03:00:00,4.74799,4.74992,4.74395,4.74528,215000000.0
2008-04-14 03:15:00,4.74413,4.74584,4.7434,4.74456,183000000.0
2008-04-14 03:30:00,4.74457,4.74587,4.74164,4.74366,210000000.0
2008-04-14 03:45:00,4.74341,4.74707,4.74162,4.74631,190000000.0
2008-04-14 04:00:00,4.7451,4.74637,4.74287,4.74483,213000000.0
2008-04-14 04:15:00,4.74448,4.7448,4.74107,4.74311,172000000.0
2008-04-14 04:30:00,4.74308,4.74346,4.73532,4.7372,184000000.0
2008-04-14 04:45:00,4.73603,4.74013,4.73586,4.73946,199000000.0
2008-04-14 05:00:00,4.73816,4.74002,4.73621,4.73895,193000000.0
2008-04-14 05:15:00,4.73973,4.74029,4.73689,4.73905,212000000.0
2008-04-14 05:30:00,4.73803,4.73987,4.73573,4.738,215000000.0
2008-04-14 05:45:00,4.73832,4.74025,4.73637,4.73934,209000000.0
2008-04-14 06:00:00,4.73976,4.74447,4.73897,4.74445,231000000.0
2008-04-14 06:15:00,4.74356,4.74495,4.74197,4.74338,208000000.0
2008-04-14 06:30:00,4.74436,4.74639,4.7389,4.74485,201000000.0
2008-04-14 06:45:00,4.74353,4.74468,4.74104,4.74224,189000000.0
2008-04-14 07:00:00,4.74259,4.74356,4.73779,4.738,199000000.0
2008-04-14 07:15:00,4.73732,4.74106,4.73657,4.74005,234000000.0
2008-04-14 07:30:00,4.73976,4.743,4.7386,4.7391,179000000.0
2008-04-14 07:45:00,4.74034,4.74037,4.73402,4.73642,188000000.0
2008-04-14 08:00:00,4.736,4.74103,4.73286,4.73548,196000000.0
2008-04-14 08:15:00,4.73349,4.73557,4.73041,4.73176,179000000.0
2008-04-14 08:30:00,4.73256,4.73256,4.72334,4.7248,176000000.0
2008-04-14 08:45:00,4.72451,4.7277,4.72109,4.72258,227000000.0
2008-04-14 09:00:00,4.72286,4.72911,4.72135,4.72235,195000000.0
2008-04-14 09:15:00,4.7227,4.72709,4.72003,4.72354,214000000.0
2008-04-14 09:30:00,4.7238,4.72543,4.72109,4.72376,228000000.0
2008-04-14 09:45:00,4.72357,4.72481,4.71602,4.71945,218000000.0
2008-04-14 10:00:00,4.72009,4.72021,4.7149,4.71643,195000000.0
2008-04-14 10:15:00,4.71624,4.71874,4.71403,4.7164,194000000.0
2008-04-14 10:30:00,4.71679,4.72054,4.71583,4.71977,191000000.0
2008-04-14 10:45:00,4.71848,4.72197,4.71827,4.72152,176000000.0
2008-04-14 11:00:00,4.72176,4.72251,4.71863,4.7199,199000000.0
2008-04-14 11:15:00,4.72186,4.72299,4.71921,4.72012,203000000.0
2008-04-14 11:30:00,4.72017,4.7215,4.71429,4.71571,198000000.0
2008-04-14 11:45:00,4.71564,4.71884,4.71462,4.71722,182000000.0
2008-04-14 12:00:00,4.71689,4.71945,4.71537,4.71723,187000000.0
2008-04-14 12:15:00,4.71767,4.718,4.70513,4.70665,183000000.0
2008-04-14 12:30:00,4.70626,4.7066,4.70141,4.70462,195000000.0
2008-04-14 12:45:00,4.70432,4.70691,4.7014,4.70516,193000000.0
2008-04-14 13:00:00,4.70618,4.70685,4.70011,4.70157,237000000.0
2008-04-14 13:15:00,4.70128,4.70322,4.69788,4.69858,203000000.0
2008-04-14 13:30:00,4.69944,4.69963,4.69199,4.69328,175000000.0
2008-04-14 13:45:00,4.69454,4.695,4.69103,4.69286,181000000.0
2008-04-14 14:00:00,4.69156,4.69445,4.68833,4.69344,188000000.0
2008-04-14 14:15:00,4.69324,4.69812,4.69248,4.6955,193000000.0
2008-04-14 14:30:00,4.69621,4.69978,4.69149,4.69562,200000000.0
2008-04-14 14:45:00,4.69529,4.70264,4.6949,4.69753,187000000.0
2008-04-14 15:00:00,4.6961,4.70349,4.69534,4.70129,205000000.0
2008-04-14 15:15:00,4.70168,4.70544,4.69999,4.7049,198000000.0
2008-04-14 15:30:00,4.7036,4.70544,4.70184,4.70341,182000000.0
2008-04-14 15:45:00,4.70369,4.70492,4.70053,4.70244,230000000.0
2008-04-14 16:00:00,4.7031,4.70521,4.69598,4.69793,195000000.0
2008-04-14 16:15:00,4.69773,4.70272,4.69651,4.69789,182000000.0
2008-04-14 16:30:00,4.69787,4.70213,4.69685,4.70163,217000000.0
2008-04-14 16:45:00,4.70143,4.70306,4.69909,4.70223,177000000.0
2008-04-14 17:00:00,4.70279,4.70604,4.70032,4.70504,192000000.0
2008-04-14 17:15:00,4.7038,4.70466,4.69971,4.70013,188000000.0
2008-04-14 17:30:00,4.70042,4.70539,4.69993,4.70432,203000000.0
2008-04-14 17:45:00,4.70499,4.70808,4.70275,4.70761,212000000.0
2008-04-14 18:00:00,4.70733,4.71019,4.70553,4.70982,203000000.0
2008-04-14 18:15:00,4.70867,4.7088,4.70305,4.70622,191000000.0
2008-04-14 18:30:00,4.707,4.70765,4.70311,4.7065,208000000.0
2008-04-14 18:45:00,4.70752,4.71032,4.70433,4.70987,200000000.0
2008-04-14 19:00:00,4.70989,4.71143,4.7077,4.70961,214000000.0
2008-04-14 19:15:00,4.70994,4.7105,4.70629,4.7083,195000000.0
2008-04-14 19:30:00,4.7068,4.708,4.70504,4.70748,199000000.0
2008-04-14 19:45:00,4.70765,4.71066,4.70672,4.70899,209000000.0
2008-04-14 20:00:00,4.70998,4.71009,4.7066,4.70807,198000000.0
2008-04-14 20:15:00,4.70938,4.71025,4.70722,4.70904,192000000.0
2008-04-14 20:30:00,4.70836,4.71303,4.70817,4.71233,218000000.0
2008-04-14 20:45:00,4.71249,4.71476,4.71072,4.71378,194000000.0
2008-04-14 21:00:00,4.713,4.71617,4.71263,4.7142,200000000.0
2008-04-14 21:15:00,4.71314,4.71546,4.71293,4.71381,178000000.0
2008-04-14 21:30:00,4.71393,4.7154,4.71223,4.71272,212000000.0
2008-04-14 21:45:00,4.71254,4.71459,4.71063,4.71063,196000000.0
2008-04-14 22:00:00,4.7108,4.71264,4.70815,4.70905,210000000.0
2008-04-14 22:15:00,4.70895,4.71044,4.70524,4.70633,201000000.0
2008-04-14 22:30:00,4.7055,4.7085,4.70521,4.70711,179000000.0
2008-04-14 22:45:00,4.70699,4.70815,4.70377,4.70485,202000000.0
2008-04-14 23:00:00,4.70462,4.70652,4.69994,4.70117,194000000.0
2008-04-14 23:15:00,4.70111,4.70216,4.69933,4.70094,195000000.0
2008-04-14 23:30:00,4.70105,4.70326,4.7003,4.70162,214000000.0
2008-04-14 23:45:00,4.70153,4.70437,4.70109,4.70346,219000000.0
2008-04-15 00:00:00,4.70364,4.70498,4.70209,4.70355,195000000.0
2008-04-15 00:15:00,4.70276,4.70602,4.70276,4.70496,191000000.0
2008-04-15 00:30:00,4.70487,4.70762,4.70466,4.70749,205000000.0
2008-04-15 00:45:00,4.70672,4.70912,4.70603,4.70612,189000000.0
2008-04-15 01:00:00,4.70619,4.70823,4.70462,4.70561,188000000.0
2008-04-15 01:15:00,4.70556,4.70826,4.70551,4.70765,192000000.0
2008-04-15 01:30:00,4.7074,4.70944,4.70636,4.70879,211000000.0
2008-04-15 01:45:00,4.70943,4.70962,4.70558,4.70633,196000000.0
2008-04-15 02:00:00,4.70665,4.70993,4.70573,4.70682,216000000.0
2008-04-15 02:15:00,4.70704,4.70764,4.70237,4.70258,203000000.0
2008-04-15 02:30:00,4.70324,4.70485,4.70211,4.70322,204000000.0
2008-04-15 02:45:00,4.70417,4.70747,4.70349,4.70577,200000000.0
2008-04-15 03:00:00,4.70696,4.7071,4.70359,4.70463,215000000.0
2008-04-15 03:15:00,4.70553,4.707,4.70425,4.70562,183000000.0
2008-04-15 03:30:00,4.7049,4.71116,4.70485,4.71027,210000000.0
2008-04-15 03:45:00,4.70988,4.71049,4.70647,4.70747,190000000.0
2008-04-15 04:00:00,4.7084,4.70918,4.70488,4.70581,213000000.0
2008-04-15 04:15:00,4.70533,4.70902,4.70476,4.70715,172000000.0
2008-04-15 04:30:00,4.70755,4.70946,4.7062,4.708,184000000.0
2008-04-15 04:45:00,4.70867,4.70923,4.70588,4.70708,199000000.0
2008-04-15 05:00:00,4.70787,4.70872,4.70627,4.70701,193000000.0
2008-04-15 05:15:00,4.70661,4.70869,4.706,4.7079,212000000.0
2008-04-15 05:30:00,4.70822,4.70837,4.70539,4.70558,215000000.0
2008-04-15 05:45:00,4.70663,4.70728,4.70487,4.70581,209000000.0
2008-04-15 06:00:00,4.7065,4.70774,4.7044,4.70611,231000000.0
2008-04-15 06:15:00,4.70756,4.7085,4.70608,4.70762,208000000.0
2008-04-15 06:30:00,4.70806,4.70867,4.70631,4.70773,201000000.0
2008-04-15 06:45:00,4.70743,4.70908,4.70662,4.7075,189000000.0
2008-04-15 07:00:00,4.70801,4.70826,4.7057,4.7064,199000000.0
2008-04-15 07:15:00,4.70789,4.7086,4.70452,4.70463,234000000.0
2008-04-15 07:30:00,4.70496,4.70684,4.70009,4.70308,179000000.0
2008-04-15 07:45:00,4.70164,4.7031,4.69989,4.70133,188000000.0
2008-04-15 08:00:00,4.70383,4.70859,4.70137,4.70537,196000000.0
2008-04-15 08:15:00,4.70495,4.70897,4.70457,4.70733,179000000.0
2008-04-15 08:30:00,4.70786,4.71161,4.70603,4.70628,176000000.0
2008-04-15 08:45:00,4.70598,4.70812,4.70359,4.70568,227000000.0
2008-04-15 09:00:00,4.70324,4.70532,4.70059,4.70152,195000000.0
2008-04-15 09:15:00,4.70259,4.7042,4.69538,4.6974,214000000.0
2008-04-15 09:30:00,4.6975,4.70132,4.69401,4.70043,228000000.0
2008-04-15 09:45:00,4.69926,4.70138,4.69577,4.69655,218000000.0
2008-04-15 10:00:00,4.69717,4.70091,4.69395,4.70091,195000000.0
2008-04-15 10:15:00,4.70095,4.70214,4.69735,4.70073,194000000.0
2008-04-15 10:30:00,4.70187,4.70191,4.69377,4.69393,191000000.0
2008-04-15 10:45:00,4.69438,4.69573,4.69133,4.69573,176000000.0
2008-04-15 11:00:00,4.69622,4.7086,4.69622,4.69937,199000000.0
2008-04-15 11:15:00,4.69923,4.70282,4.69877,4.70106,203000000.0
2008-04-15 11:30:00,4.70159,4.70436,4.69992,4.70083,198000000.0
2008-04-15 11:45:00,4.7009,4.70287,4.69882,4.70016,182000000.0
2008-04-15 12:00:00,4.69961,4.70371,4.6992,4.70204,187000000.0
2008-04-15 12:15:00,4.70124,4.70417,4.69849,4.69849,183000000.0
2008-04-15 12:30:00,4.6998,4.70367,4.69952,4.70305,195000000.0
2008-04-15 12:45:00,4.70251,4.70448,4.70129,4.70361,193000000.0
2008-04-15 13:00:00,4.70516,4.70737,4.7034,4.70565,237000000.0
2008-04-15 13:15:00,4.70541,4.70648,4.70186,4.70308,203000000.0
2008-04-15 13:30:00,4.70285,4.7059,4.70265,4.70445,175000000.0
2008-04-15 13:45:00,4.70388,4.70508,4.7003,4.70508,181000000.0
2008-04-15 14:00:00,4.70489,4.70819,4.70234,4.70537,188000000.0
2008-04-15 14:15:00,4.70654,4.70654,4.70278,4.70435,193000000.0
2008-04-15 14:30:00,4.70538,4.71824,4.70509,4.713,200000000.0
2008-04-15 14:45:00,4.71251,4.71359,4.70815,4.70917,187000000.0
2008-04-15 15:00:00,4.71009,4.71907,4.70966,4.71632,205000000.0
2008-04-15 15:15:00,4.71595,4.72142,4.71422,4.71701,198000000.0
2008-04-15 15:30:00,4.71753,4.72041,4.71417,4.71632,182000000.0
2008-04-15 15:45:00,4.7173,4.7185,4.71422,4.71786,230000000.0
2008-04-15 16:00:00,4.71844,4.71858,4.71214,4.71345,195000000.0
2008-04-15 16:15:00,4.71261,4.71503,4.71063,4.71063,182000000.0
2008-04-15 16:30:00,4.71075,4.71486,4.71033,4.71354,217000000.0
2008-04-15 16:45:00,4.7137,4.71572,4.71089,4.71424,177000000.0
2008-04-15 17:00:00,4.71343,4.71573,4.71284,4.71469,192000000.0
2008-04-15 17:15:00,4.71382,4.71596,4.71229,4.71409,188000000.0
2008-04-15 17:30:00,4.71279,4.71414,4.71072,4.71223,203000000.0
2008-04-15 17:45:00,4.71332,4.71712,4.71257,4.71544,212000000.0
2008-04-15 18:00:00,4.71475,4.71518,4.71234,4.7135,203000000.0
2008-04-15 18:15:00,4.71429,4.71604,4.71257,4.71604,191000000.0
2008-04-15 18:30:00,4.71596,4.71759,4.71446,4.71601,208000000.0
2008-04-15 18:45:00,4.71565,4.71787,4.71409,4.71566,200000000.0
2008-04-15 19:00:00,4.71519,4.72084,4.71511,4.72077,214000000.0
2008-04-15 19:15:00,4.72043,4.72602,4.71879,4.72471,195000000.0
2008-04-15 19:30:00,4.72453,4.7292,4.72399,4.72569,199000000.0
2008-04-15 19:45:00,4.72561,4.72716,4.72348,4.72461,209000000.0
2008-04-15 20:00:00,4.72507,4.72624,4.72174,4.72296,198000000.0
2008-04-15 20:15:00,4.72294,4.72392,4.7205,4.72146,192000000.0
2008-04-15 20:30:00,4.7219,4.72211,4.71836,4.72034,218000000.0
2008-04-15 20:45:00,4.71995,4.72101,4.71634,4.71731,194000000.0
2008-04-15 21:00:00,4.7189,4.72206,4.71745,4.72132,200000000.0
2008-04-15 21:15:00,4.72151,4.72343,4.72008,4.72291,178000000.0
2008-04-15 21:30:00,4.72366,4.72469,4.72158,4.72222,212000000.0
2008-04-15 21:45:00,4.7221,4.72325,4.71777,4.71941,196000000.0
2008-04-15 22:00:00,4.71935,4.71969,4.71652,4.71888,210000000.0
2008-04-15 22:15:00,4.71819,4.72248,4.71728,4.71995,201000000.0
2008-04-15 22:30:00,4.72052,4.7212,4.71638,4.7165,179000000.0
2008-04-15 22:45:00,4.71739,4.71926,4.71645,4.71791,202000000.0
2008-04-15 23:00:00,4.71805,4.71855,4.71353,4.71665,194000000.0
2008-04-15 23:15:00,4.71632,4.71838,4.71591,4.71776,195000000.0
2008-04-15 23:30:00,4.71813,4.71908,4.71634,4.71731,214000000.0
2008-04-15 23:45:00,4.71658,4.71946,4.71582,4.71918,219000000.0
2008-04-16 00:00:00,4.71857,4.72245,4.71839,4.72188,195000000.0
2008-04-16 00:15:00,4.72083,4.72782,4.71912,4.72253,191000000.0
2008-04-16 00:30:00,4.7218,4.72307,4.71776,4.71776,205000000.0
2008-04-16 00:45:00,4.71974,4.72241,4.71869,4.72051,189000000.0
2008-04-16 01:00:00,4.71996,4.72104,4.71797,4.72025,188000000.0
2008-04-16 01:15:00,4.72,4.72477,4.71966,4.72394,192000000.0
2008-04-16 01:30:00,4.72245,4.72438,4.72025,4.72134,211000000.0
2008-04-16 01:45:00,4.72313,4.72323,4.71818,4.71979,196000000.0
2008-04-16 02:00:00,4.71893,4.72174,4.71833,4.72073,216000000.0
2008-04-16 02:15:00,4.72122,4.72182,4.71625,4.71726,203000000.0
2008-04-16 02:30:00,4.71613,4.71819,4.71412,4.71583,204000000.0
2008-04-16 02:45:00,4.71679,4.71908,4.71595,4.71763,200000000.0
2008-04-16 03:00:00,4.71796,4.71796,4.71259,4.714,215000000.0
2008-04-16 03:15:00,4.71256,4.71567,4.71198,4.7149,183000000.0
2008-04-16 03:30:00,4.71558,4.71558,4.71208,4.71341,210000000.0
2008-04-16 03:45:00,4.71407,4.71692,4.7124,4.71679,190000000.0
2008-04-16 04:00:00,4.7169,4.7193,4.71456,4.71682,213000000.0
2008-04-16 04:15:00,4.71705,4.7189,4.71649,4.717,172000000.0
2008-04-16 04:30:00,4.71762,4.71807,4.71516,4.7168,184000000.0
2008-04-16 04:45:00,4.71779,4.71865,4.71612,4.71805,199000000.0
2008-04-16 05:00:00,4.71649,4.72244,4.71649,4.72244,193000000.0
2008-04-16 05:15:00,4.72103,4.72227,4.718,4.72003,212000000.0
2008-04-16 05:30:00,4.71808,4.71988,4.71782,4.71834,215000000.0
2008-04-16 05:45:00,4.718,4.72014,4.71777,4.71978,209000000.0
2008-04-16 06:00:00,4.71965,4.71993,4.71523,4.71725,231000000.0
2008-04-16 06:15:00,4.71683,4.71771,4.71401,4.71617,208000000.0
2008-04-16 06:30:00,4.71652,4.71925,4.71478,4.7173,201000000.0
2008-04-16 06:45:00,4.71804,4.71856,4.71468,4.71624,189000000.0
2008-04-16 07:00:00,4.71653,4.71798,4.71409,4.71583,199000000.0
2008-04-16 07:15:00,4.71744,4.71872,4.71529,4.71818,234000000.0
2008-04-16 07:30:00,4.71731,4.71858,4.70761,4.70906,179000000.0
2008-04-16 07:45:00,4.71009,4.71332,4.70615,4.70905,188000000.0
2008-04-16 08:00:00,4.70671,4.71231,4.70191,4.70322,196000000.0
2008-04-16 08:15:00,4.7045,4.71058,4.7015,4.704,179000000.0
2008-04-16 08:30:00,4.70398,4.70897,4.70138,4.70382,176000000.0
2008-04-16 08:45:00,4.7042,4.70527,4.69984,4.70418,227000000.0
2008-04-16 09:00:00,4.70448,4.70819,4.70316,4.70505,195000000.0
2008-04-16 09:15:00,4.70614,4.70805,4.70337,4.70355,214000000.0
2008-04-16 09:30:00,4.70449,4.70535,4.6994,4.70139,228000000.0
2008-04-16 09:45:00,4.70308,4.70586,4.70109,4.70224,218000000.0
2008-04-16 10:00:00,4.70197,4.70513,4.70163,4.70412,195000000.0
2008-04-16 10:15:00,4.70273,4.7062,4.70237,4.705,194000000.0
2008-04-16 10:30:00,4.70425,4.70778,4.70322,4.70644,191000000.0
2008-04-16 10:45:00,4.70621,4.70681,4.69659,4.69932,176000000.0
2008-04-16 11:00:00,4.69918,4.69918,4.68603,4.68834,199000000.0
2008-04-16 11:15:00,4.68798,4.69078,4.6836,4.68711,203000000.0
2008-04-16 11:30:00,4.68783,4.68783,4.67233,4.67609,198000000.0
2008-04-16 11:45:00,4.67603,4.67603,4.66637,4.67334,182000000.0
2008-04-16 12:00:00,4.67364,4.67378,4.6698,4.67252,187000000.0
2008-04-16 12:15:00,4.67185,4.67799,4.67158,4.67516,183000000.0
2008-04-16 12:30:00,4.6743,4.67553,4.67094,4.67211,195000000.0
2008-04-16 12:45:00,4.67333,4.67441,4.66943,4.67441,193000000.0
2008-04-16 13:00:00,4.67467,4.67982,4.6729,4.67534,237000000.0
2008-04-16 13:15:00,4.6757,4.67985,4.67504,4.67668,203000000.0
2008-04-16 13:30:00,4.67794,4.6784,4.67171,4.67645,175000000.0
2008-04-16 13:45:00,4.67778,4.67822,4.67386,4.67451,181000000.0
2008-04-16 14:00:00,4.67519,4.67968,4.67464,4.67697,188000000.0
2008-04-16 14:15:00,4.67828,4.67853,4.67436,4.67602,193000000.0
2008-04-16 14:30:00,4.67447,4.67456,4.6657,4.67064,200000000.0
2008-04-16 14:45:00,4.67004,4.67156,4.66611,4.66885,187000000.0
2008-04-16 15:00:00,4.66867,4.67246,4.66797,4.67148,205000000.0
2008-04-16 15:15:00,4.67344,4.67593,4.67177,4.6749,198000000.0
2008-04-16 15:30:00,4.6753,4.67705,4.6723,4.67504,182000000.0
2008-04-16 15:45:00,4.67616,4.67639,4.66952,4.67153,230000000.0
2008-04-16 16:00:00,4.67219,4.67318,4.6684,4.67264,195000000.0
2008-04-16 16:15:00,4.67112,4.67521,4.67078,4.67386,182000000.0
2008-04-16 16:30:00,4.67421,4.67622,4.66823,4.67026,217000000.0
2008-04-16 16:45:00,4.66906,4.67207,4.6663,4.67111,177000000.0
2008-04-16 17:00:00,4.67168,4.6738,4.66851,4.67005,192000000.0
2008-04-16 17:15:00,4.66893,4.67291,4.66587,4.67113,188000000.0
2008-04-16 17:30:00,4.67018,4.67648,4.66822,4.67429,203000000.0
2008-04-16 17:45:00,4.674,4.67455,4.66356,4.66497,212000000.0
2008-04-16 18:00:00,4.66401,4.67255,4.66296,4.67255,203000000.0
2008-04-16 18:15:00,4.67121,4.67188,4.66795,4.66891,191000000.0
2008-04-16 18:30:00,4.66823,4.66845,4.66506,4.6663,208000000.0
2008-04-16 18:45:00,4.66704,4.66891,4.66571,4.66647,200000000.0
2008-04-16 19:00:00,4.66636,4.66862,4.66539,4.66778,214000000.0
2008-04-16 19:15:00,4.6671,4.6703,4.66377,4.66573,195000000.0
2008-04-16 19:30:00,4.66699,4.66982,4.66494,4.6682,199000000.0
2008-04-16 19:45:00,4.66778,4.67052,4.66678,4.66948,209000000.0
2008-04-16 20:00:00,4.66884,4.67236,4.66799,4.66962,198000000.0
2008-04-16 20:15:00,4.67073,4.67379,4.66902,4.67041,192000000.0
2008-04-16 20:30:00,4.67095,4.67227,4.66742,4.67073,218000000.0
2008-04-16 20:45:00,4.67023,4.67154,4.66789,4.67064,194000000.0
2008-04-16 21:00:00,4.6708,4.67364,4.66899,4.67346,200000000.0
2008-04-16 21:15:00,4.67394,4.67451,4.67086,4.67155,178000000.0
2008-04-16 21:30:00,4.67279,4.6729,4.66807,4.66981,212000000.0
2008-04-16 21:45:00,4.66814,4.67081,4.66765,4.66931,196000000.0
2008-04-16 22:00:00,4.66831,4.672,4.66798,4.66961,210000000.0
2008-04-16 22:15:00,4.67112,4.67241,4.6685,4.67069,201000000.0
2008-04-16 22:30:00,4.67148,4.67286,4.66976,4.67073,179000000.0
2008-04-16 22:45:00,4.67159,4.67323,4.67032,4.67139,202000000.0
2008-04-16 23:00:00,4.67161,4.67257,4.6695,4.6708,194000000.0
2008-04-16 23:15:00,4.67025,4.6722,4.66964,4.67061,195000000.0
2008-04-16 23:30:00,4.67146,4.67415,4.67062,4.67415,214000000.0
2008-04-16 23:45:00,4.67214,4.67466,4.67214,4.67297,219000000.0
2008-04-17 00:00:00,4.67338,4.67388,4.67157,4.67274,195000000.0
2008-04-17 00:15:00,4.67262,4.67472,4.67154,4.67352,191000000.0
2008-04-17 00:30:00,4.67323,4.67498,4.67135,4.67277,205000000.0
2008-04-17 00:45:00,4.6718,4.67274,4.66859,4.66887,189000000.0
2008-04-17 01:00:00,4.66912,4.67157,4.6689,4.67057,188000000.0
2008-04-17 01:15:00,4.67001,4.67095,4.66772,4.66784,192000000.0
2008-04-17 01:30:00,4.66882,4.67313,4.66755,4.67142,211000000.0
2008-04-17 01:45:00,4.67188,4.67505,4.67065,4.67505,196000000.0
2008-04-17 02:00:00,4.67419,4.67657,4.67388,4.67482,216000000.0
2008-04-17 02:15:00,4.67514,4.67827,4.67347,4.6772,203000000.0
2008-04-17 02:30:00,4.67832,4.68224,4.67554,4.67734,204000000.0
2008-04-17 02:45:00,4.67687,4.68025,4.67449,4.67639,200000000.0
2008-04-17 03:00:00,4.68055,4.68055,4.67372,4.67469,215000000.0
2008-04-17 03:15:00,4.67514,4.67787,4.67397,4.67512,183000000.0
2008-04-17 03:30:00,4.67505,4.67693,4.67403,4.6749,210000000.0
2008-04-17 03:45:00,4.67531,4.67777,4.67501,4.67656,190000000.0
2008-04-17 04:00:00,4.67627,4.67772,4.67445,4.67545,213000000.0
2008-04-17 04:15:00,4.67544,4.67652,4.67424,4.6748,172000000.0
2008-04-17 04:30:00,4.67504,4.67635,4.67417,4.67561,184000000.0
2008-04-17 04:45:00,4.67469,4.67758,4.6745,4.67452,199000000.0
2008-04-17 05:00:00,4.67529,4.67529,4.67136,4.67268,193000000.0
2008-04-17 05:15:00,4.67237,4.6744,4.67027,4.67193,212000000.0
2008-04-17 05:30:00,4.67063,4.67363,4.67042,4.67219,215000000.0
2008-04-17 05:45:00,4.67382,4.67459,4.67063,4.6722,209000000.0
2008-04-17 06:00:00,4.67167,4.67632,4.66971,4.67325,231000000.0
2008-04-17 06:15:00,4.67396,4.6777,4.67259,4.67549,208000000.0
2008-04-17 06:30:00,4.67631,4.6795,4.67488,4.67645,201000000.0
2008-04-17 06:45:00,4.6768,4.67818,4.67531,4.67725,189000000.0
2008-04-17 07:00:00,4.67748,4.68078,4.674,4.6754,199000000.0
2008-04-17 07:15:00,4.67365,4.67828,4.67164,4.67693,234000000.0
2008-04-17 07:30:00,4.67666,4.67749,4.67264,4.67496,179000000.0
2008-04-17 07:45:00,4.67473,4.67719,4.67378,4.67433,188000000.0
2008-04-17 08:00:00,4.6747,4.67774,4.67299,4.67375,196000000.0
2008-04-17 08:15:00,4.67491,4.67874,4.67304,4.67679,179000000.0
2008-04-17 08:30:00,4.67611,4.68204,4.67551,4.68087,176000000.0
2008-04-17 08:45:00,4.68243,4.68532,4.67427,4.67616,227000000.0
2008-04-17 09:00:00,4.67548,4.67603,4.67022,4.6727,195000000.0
2008-04-17 09:15:00,4.67333,4.6759,4.67194,4.67447,214000000.0
2008-04-17 09:30:00,4.67511,4.67556,4.66953,4.66976,228000000.0
2008-04-17 09:45:00,4.66976,4.67127,4.66399,4.66417,218000000.0
2008-04-17 10:00:00,4.6635,4.67002,4.6635,4.66911,195000000.0
2008-04-17 10:15:00,4.66975,4.67217,4.66721,4.67131,194000000.0
2008-04-17 10:30:00,4.67036,4.67192,4.66881,4.67068,191000000.0
2008-04-17 10:45:00,4.67198,4.67198,4.66637,4.67198,176000000.0
2008-04-17 11:00:00,4.67105,4.67185,4.66691,4.66703,199000000.0
2008-04-17 11:15:00,4.66836,4.66853,4.66138,4.66664,203000000.0
2008-04-17 11:30:00,4.66627,4.66744,4.66369,4.66673,198000000.0
2008-04-17 11:45:00,4.66503,4.67338,4.66491,4.66937,182000000.0
2008-04-17 12:00:00,4.66971,4.67112,4.66687,4.6693,187000000.0
2008-04-17 12:15:00,4.66876,4.67713,4.66876,4.67604,183000000.0
2008-04-17 12:30:00,4.67592,4.68355,4.6728,4.68242,195000000.0
2008-04-17 12:45:00,4.6813,4.68204,4.6765,4.67772,193000000.0
2008-04-17 13:00:00,4.68012,4.68693,4.67827,4.68296,237000000.0
2008-04-17 13:15:00,4.68237,4.68335,4.67715,4.67806,203000000.0
2008-04-17 13:30:00,4.67656,4.68117,4.67583,4.67896,175000000.0
2008-04-17 13:45:00,4.6808,4.70182,4.67983,4.7002,181000000.0
2008-04-17 14:00:00,4.70152,4.7016,4.69309,4.69523,188000000.0
2008-04-17 14:15:00,4.69586,4.69586,4.68708,4.68996,193000000.0
2008-04-17 14:30:00,4.69032,4.69325,4.68679,4.69129,200000000.0
2008-04-17 14:45:00,4.69127,4.6918,4.68028,4.68396,187000000.0
2008-04-17 15:00:00,4.68344,4.68344,4.6762,4.67875,205000000.0
2008-04-17 15:15:00,4.68028,4.68354,4.67908,4.68245,198000000.0
2008-04-17 15:30:00,4.68251,4.68444,4.67943,4.68337,182000000.0
2008-04-17 15:45:00,4.68188,4.68719,4.68105,4.68438,230000000.0
2008-04-17 16:00:00,4.6842,4.68448,4.67296,4.68264,195000000.0
2008-04-17 16:15:00,4.68148,4.68542,4.68094,4.6849,182000000.0
2008-04-17 16:30:00,4.68538,4.69079,4.68288,4.6867,217000000.0
2008-04-17 16:45:00,4.68738,4.68856,4.68375,4.68654,177000000.0
2008-04-17 17:00:00,4.68652,4.68652,4.68025,4.68299,192000000.0
2008-04-17 17:15:00,4.68228,4.68402,4.67963,4.68279,188000000.0
2008-04-17 17:30:00,4.68338,4.68338,4.67633,4.67837,203000000.0
2008-04-17 17:45:00,4.67814,4.68239,4.67768,4.67914,212000000.0
2008-04-17 18:00:00,4.68011,4.68337,4.67912,4.6823,203000000.0
2008-04-17 18:15:00,4.68308,4.68409,4.67888,4.68133,191000000.0
2008-04-17 18:30:00,4.68107,4.68257,4.67822,4.68253,208000000.0
2008-04-17 18:45:00,4.6816,4.68323,4.67972,4.68253,200000000.0
2008-04-17 19:00:00,4.68253,4.68531,4.68087,4.68335,214000000.0
2008-04-17 19:15:00,4.68384,4.68549,4.68156,4.68528,195000000.0
2008-04-17 19:30:00,4.68463,4.68555,4.68233,4.68321,199000000.0
2008-04-17 19:45:00,4.68374,4.69288,4.68374,4.69068,209000000.0
2008-04-17 20:00:00,4.69147,4.69213,4.68855,4.68975,198000000.0
2008-04-17 20:15:00,4.69069,4.6937,4.68932,4.69193,192000000.0
2008-04-17 20:30:00,4.69105,4.69268,4.68953,4.69235,218000000.0
2008-04-17 20:45:00,4.69104,4.69556,4.69014,4.69099,194000000.0
2008-04-17 21:00:00,4.68989,4.69489,4.68962,4.69309,200000000.0
2008-04-17 21:15:00,4.69447,4.69466,4.69179,4.69207,178000000.0
2008-04-17 21:30:00,4.69222,4.69416,4.69186,4.69361,212000000.0
2008-04-17 21:45:00,4.69231,4.6944,4.69135,4.69187,196000000.0
2008-04-17 22:00:00,4.69121,4.69345,4.68833,4.68999,210000000.0
2008-04-17 22:15:00,4.6899,4.69043,4.68678,4.6884,201000000.0
2008-04-17 22:30:00,4.68713,4.68943,4.68688,4.68887,179000000.0
2008-04-17 22:45:00,4.68955,4.68978,4.67953,4.68415,202000000.0
2008-04-17 23:00:00,4.68321,4.68556,4.68103,4.68364,194000000.0
2008-04-17 23:15:00,4.68336,4.68856,4.68326,4.68685,195000000.0
2008-04-17 23:30:00,4.68692,4.68791,4.68404,4.6863,214000000.0
2008-04-17 23:45:00,4.68615,4.68971,4.68538,4.6879,219000000.0
2008-04-18 00:00:00,4.68864,4.68881,4.68563,4.68577,195000000.0
2008-04-18 00:15:00,4.68609,4.68677,4.68409,4.68498,191000000.0
2008-04-18 00:30:00,4.68556,4.68702,4.68472,4.68585,205000000.0
2008-04-18 00:45:00,4.68547,4.68714,4.68514,4.68533,189000000.0
2008-04-18 01:00:00,4.68506,4.68618,4.68233,4.68343,188000000.0
2008-04-18 01:15:00,4.68297,4.6855,4.68265,4.68473,192000000.0
2008-04-18 01:30:00,4.68489,4.68489,4.68164,4.68312,211000000.0
2008-04-18 01:45:00,4.68251,4.68495,4.68251,4.68392,196000000.0
2008-04-18 02:00:00,4.68389,4.68953,4.68344,4.68704,216000000.0
2008-04-18 02:15:00,4.6879,4.68814,4.68535,4.68691,203000000.0
2008-04-18 02:30:00,4.68695,4.68918,4.68645,4.68918,204000000.0
2008-04-18 02:45:00,4.688,4.69055,4.68794,4.6901,200000000.0
2008-04-18 03:00:00,4.68918,4.68992,4.68702,4.68867,215000000.0
2008-04-18 03:15:00,4.68914,4.69077,4.68743,4.68921,183000000.0
2008-04-18 03:30:00,4.6888,4.6888,4.68572,4.68637,210000000.0
2008-04-18 03:45:00,4.68808,4.68851,4.68504,4.68571,190000000.0
2008-04-18 04:00:00,4.68712,4.68811,4.68551,4.68645,213000000.0
2008-04-18 04:15:00,4.68723,4.68831,4.68541,4.68831,172000000.0
2008-04-18 04:30:00,4.6884,4.68878,4.68566,4.68771,184000000.0
2008-04-18 04:45:00,4.68777,4.6912,4.68681,4.69057,199000000.0
2008-04-18 05:00:00,4.69071,4.69071,4.68752,4.68868,193000000.0
2008-04-18 05:15:00,4.68818,4.69012,4.68728,4.68751,212000000.0
2008-04-18 05:30:00,4.68802,4.68898,4.68658,4.68779,215000000.0
2008-04-18 05:45:00,4.68792,4.68873,4.6845,4.6869,209000000.0
2008-04-18 06:00:00,4.68559,4.6879,4.68507,4.68621,231000000.0
2008-04-18 06:15:00,4.6855,4.6881,4.68481,4.6868,208000000.0
2008-04-18 06:30:00,4.68794,4.68876,4.68558,4.68614,201000000.0
2008-04-18 06:45:00,4.68548,4.68691,4.68398,4.6857,189000000.0
2008-04-18 07:00:00,4.68577,4.68665,4.68338,4.68466,199000000.0
2008-04-18 07:15:00,4.68401,4.68658,4.68338,4.68549,234000000.0
2008-04-18 07:30:00,4.68532,4.68765,4.68413,4.68664,179000000.0
2008-04-18 07:45:00,4.68646,4.68712,4.6839,4.68548,188000000.0
2008-04-18 08:00:00,4.68556,4.68556,4.67609,4.67892,196000000.0
2008-04-18 08:15:00,4.67905,4.67967,4.67567,4.6773,179000000.0
2008-04-18 08:30:00,4.67779,4.67817,4.67315,4.67516,176000000.0
2008-04-18 08:45:00,4.6765,4.67859,4.67476,4.67593,227000000.0
2008-04-18 09:00:00,4.67676,4.67718,4.67358,4.67655,195000000.0
2008-04-18 09:15:00,4.67567,4.67659,4.67321,4.67435,214000000.0
2008-04-18 09:30:00,4.67589,4.67644,4.67363,4.67482,228000000.0
2008-04-18 09:45:00,4.67521,4.67598,4.66891,4.67063,218000000.0
2008-04-18 10:00:00,4.67211,4.67431,4.66943,4.67317,195000000.0
2008-04-18 10:15:00,4.67337,4.67695,4.67335,4.67643,194000000.0
2008-04-18 10:30:00,4.67674,4.67708,4.67166,4.67302,191000000.0
2008-04-18 10:45:00,4.673,4.67439,4.67039,4.67106,176000000.0
2008-04-18 11:00:00,4.6721,4.68398,4.67126,4.68133,199000000.0
2008-04-18 11:15:00,4.68209,4.68763,4.6815,4.68525,203000000.0
2008-04-18 11:30:00,4.68553,4.69325,4.68261,4.69325,198000000.0
2008-04-18 11:45:00,4.69383,4.69766,4.69254,4.69557,182000000.0
2008-04-18 12:00:00,4.69489,4.7012,4.69319,4.69828,187000000.0
2008-04-18 12:15:00,4.6975,4.70367,4.69696,4.69946,183000000.0
2008-04-18 12:30:00,4.69829,4.70919,4.69717,4.70192,195000000.0
2008-04-18 12:45:00,4.70292,4.70547,4.69875,4.7026,193000000.0
2008-04-18 13:00:00,4.70331,4.70701,4.70143,4.70169,237000000.0
2008-04-18 13:15:00,4.70121,4.70568,4.70042,4.70383,203000000.0
2008-04-18 13:30:00,4.70301,4.71409,4.70235,4.71331,175000000.0
2008-04-18 13:45:00,4.71294,4.72519,4.70978,4.72293,181000000.0
2008-04-18 14:00:00,4.72211,4.72855,4.71946,4.72284,188000000.0
2008-04-18 14:15:00,4.72131,4.72985,4.72124,4.72551,193000000.0
2008-04-18 14:30:00,4.72531,4.74211,4.72366,4.74198,200000000.0
2008-04-18 14:45:00,4.74177,4.74246,4.73221,4.73338,187000000.0
2008-04-18 15:00:00,4.73493,4.73539,4.73046,4.73234,205000000.0
2008-04-18 15:15:00,4.73204,4.73341,4.72621,4.7324,198000000.0
2008-04-18 15:30:00,4.7327,4.7349,4.73012,4.73291,182000000.0
2008-04-18 15:45:00,4.73259,4.73898,4.73072,4.73885,230000000.0
2008-04-18 16:00:00,4.73906,4.74314,4.73551,4.74084,195000000.0
2008-04-18 16:15:00,4.7393,4.74169,4.73507,4.73778,182000000.0
2008-04-18 16:30:00,4.73833,4.73951,4.73382,4.73692,217000000.0
2008-04-18 16:45:00,4.73779,4.7389,4.73495,4.73696,177000000.0
2008-04-18 17:00:00,4.73649,4.73776,4.73087,4.73255,192000000.0
2008-04-18 17:15:00,4.73128,4.74037,4.73099,4.74037,188000000.0
2008-04-18 17:30:00,4.74004,4.74079,4.73174,4.73253,203000000.0
2008-04-18 17:45:00,4.73319,4.73637,4.7317,4.73478,212000000.0
2008-04-18 18:00:00,4.73405,4.7372,4.73026,4.73289,203000000.0
2008-04-18 18:15:00,4.73329,4.73481,4.73151,4.73437,191000000.0
2008-04-18 18:30:00,4.7342,4.7342,4.72937,4.73154,208000000.0
2008-04-18 18:45:00,4.73146,4.73413,4.72951,4.72997,200000000.0
2008-04-18 19:00:00,4.72969,4.73448,4.72909,4.73258,214000000.0
2008-04-18 19:15:00,4.73279,4.73406,4.73009,4.73158,195000000.0
2008-04-18 19:30:00,4.73173,4.73298,4.72357,4.72504,199000000.0
2008-04-18 19:45:00,4.72654,4.72747,4.72493,4.72643,209000000.0
2008-04-18 20:00:00,4.72617,4.72637,4.71958,4.72255,198000000.0
2008-04-18 20:15:00,4.72223,4.72356,4.71657,4.71719,192000000.0
2008-04-18 20:30:00,4.71741,4.72042,4.71396,4.71953,218000000.0
2008-04-18 20:45:00,4.71931,4.72106,4.71226,4.71465,194000000.0
2008-04-18 21:00:00,4.71655,4.71804,4.71461,4.71627,200000000.0
2008-04-18 21:15:00,4.7165,4.71713,4.71347,4.71607,178000000.0
2008-04-18 21:30:00,4.71657,4.71672,4.7116,4.71359,212000000.0
2008-04-18 21:45:00,4.71314,4.71453,4.71169,4.71453,196000000.0
2008-04-18 22:00:00,4.71448,4.71516,4.71229,4.71398,210000000.0
2008-04-18 22:15:00,4.71514,4.71557,4.71234,4.71421,201000000.0
2008-04-18 22:30:00,4.71435,4.71512,4.71286,4.71475,179000000.0
2008-04-18 22:45:00,4.7144,4.71475,4.71047,4.71152,202000000.0
2008-04-21 02:00:00,4.71321,4.71693,4.71296,4.7154,196000000.0
2008-04-21 02:15:00,4.71447,4.71776,4.71403,4.71552,211000000.0
2008-04-21 02:30:00,4.71459,4.71579,4.71071,4.71161,192000000.0
2008-04-21 02:45:00,4.71186,4.71271,4.7077,4.71194,188000000.0
2008-04-21 03:00:00,4.71115,4.71425,4.71068,4.71162,189000000.0
2008-04-21 03:15:00,4.71198,4.71263,4.70959,4.71143,205000000.0
2008-04-21 03:30:00,4.71087,4.71143,4.70553,4.70987,191000000.0
2008-04-21 03:45:00,4.71086,4.71444,4.70968,4.71216,195000000.0
2008-04-21 04:00:00,4.71242,4.71307,4.71022,4.71254,219000000.0
2008-04-21 04:15:00,4.71287,4.71287,4.70879,4.70955,214000000.0
2008-04-21 04:30:00,4.709,4.71109,4.70856,4.71006,195000000.0
2008-04-21 04:45:00,4.71043,4.71176,4.70917,4.71091,194000000.0
2008-04-21 05:00:00,4.71083,4.71177,4.70921,4.7106,202000000.0
2008-04-21 05:15:00,4.71013,4.71424,4.71008,4.71064,179000000.0
2008-04-21 05:30:00,4.71101,4.71323,4.7094,4.71143,201000000.0
2008-04-21 05:45:00,4.71011,4.71119,4.70661,4.70723,210000000.0
2008-04-21 06:00:00,4.7088,4.70948,4.70625,4.70676,196000000.0
2008-04-21 06:15:00,4.70717,4.70831,4.7053,4.70682,212000000.0
2008-04-21 06:30:00,4.70683,4.70734,4.70255,4.70439,178000000.0
2008-04-21 06:45:00,4.7039,4.7074,4.70344,4.70638,200000000.0
2008-04-21 07:00:00,4.70609,4.70983,4.70562,4.70837,194000000.0
2008-04-21 07:15:00,4.70802,4.70898,4.70535,4.70591,218000000.0
2008-04-21 07:30:00,4.70617,4.70876,4.70534,4.70681,192000000.0
2008-04-21 07:45:00,4.7079,4.70952,4.70536,4.70596,198000000.0
2008-04-21 08:00:00,4.70695,4.71722,4.70601,4.71612,209000000.0
2008-04-21 08:15:00,4.71761,4.71845,4.71211,4.71519,199000000.0
2008-04-21 08:30:00,4.71489,4.71501,4.71006,4.71311,195000000.0
2008-04-21 08:45:00,4.71499,4.71513,4.71014,4.7129,214000000.0
2008-04-21 09:00:00,4.71269,4.71269,4.7038,4.70465,200000000.0
2008-04-21 09:15:00,4.70548,4.70906,4.70349,4.70438,208000000.0
2008-04-21 09:30:00,4.705,4.70839,4.70442,4.70716,191000000.0
2008-04-21 09:45:00,4.70572,4.70778,4.69185,4.69185,203000000.0
2008-04-21 10:00:00,4.69279,4.69648,4.69043,4.69405,212000000.0
2008-04-21 10:15:00,4.69263,4.70043,4.69263,4.70043,203000000.0
2008-04-21 10:30:00,4.7002,4.70092,4.6965,4.6965,188000000.0
2008-04-21 10:45:00,4.6966,4.69799,4.69337,4.69633,192000000.0
2008-04-21 11:00:00,4.69663,4.70304,4.6956,4.70186,177000000.0
2008-04-21 11:15:00,4.7016,4.70369,4.69688,4.69773,217000000.0
2008-04-21 11:30:00,4.69732,4.70185,4.69582,4.70035,182000000.0
2008-04-21 11:45:00,4.70133,4.70143,4.69422,4.69676,195000000.0
2008-04-21 12:00:00,4.69537,4.69792,4.69502,4.69653,230000000.0
2008-04-21 12:15:00,4.69566,4.69763,4.69432,4.69687,182000000.0
2008-04-21 12:30:00,4.69507,4.69662,4.69234,4.69236,198000000.0
2008-04-21 12:45:00,4.69135,4.69448,4.68539,4.68928,205000000.0
2008-04-21 13:00:00,4.68776,4.68953,4.68024,4.6852,187000000.0
2008-04-21 13:15:00,4.68399,4.68677,4.68308,4.68624,200000000.0
2008-04-21 13:30:00,4.68524,4.68769,4.68423,4.68642,193000000.0
2008-04-21 13:45:00,4.68661,4.68661,4.68389,4.68457,188000000.0
2008-04-21 14:00:00,4.68627,4.68736,4.68419,4.68734,181000000.0
2008-04-21 14:15:00,4.6867,4.68806,4.68223,4.68242,175000000.0
2008-04-21 14:30:00,4.68295,4.68371,4.67229,4.67641,203000000.0
2008-04-21 14:45:00,4.67659,4.68022,4.67436,4.68007,237000000.0
2008-04-21 15:00:00,4.68031,4.68145,4.67732,4.67928,193000000.0
2008-04-21 15:15:00,4.68112,4.68144,4.67757,4.67852,195000000.0
2008-04-21 15:30:00,4.67839,4.68301,4.67711,4.68173,183000000.0
2008-04-21 15:45:00,4.6816,4.68421,4.68097,4.68159,187000000.0
2008-04-21 16:00:00,4.68263,4.68263,4.67624,4.67965,182000000.0
2008-04-21 16:15:00,4.67894,4.68012,4.67316,4.67357,198000000.0
2008-04-21 16:30:00,4.67534,4.68104,4.67399,4.6808,203000000.0
2008-04-21 16:45:00,4.67985,4.68221,4.67886,4.68126,199000000.0
2008-04-21 17:00:00,4.68185,4.68557,4.67957,4.68442,176000000.0
2008-04-21 17:15:00,4.68396,4.69308,4.6825,4.69133,191000000.0
2008-04-21 17:30:00,4.69069,4.69278,4.68778,4.69053,194000000.0
2008-04-21 17:45:00,4.69128,4.69214,4.68812,4.69178,195000000.0
2008-04-21 18:00:00,4.69076,4.69163,4.68665,4.69021,218000000.0
2008-04-21 18:15:00,4.69049,4.69316,4.68873,4.69126,228000000.0
2008-04-21 18:30:00,4.69147,4.69234,4.68909,4.69062,214000000.0
2008-04-21 18:45:00,4.69198,4.69208,4.68812,4.69006,195000000.0
2008-04-21 19:00:00,4.69184,4.6947,4.68948,4.69171,227000000.0
2008-04-21 19:15:00,4.69202,4.69326,4.68909,4.69034,176000000.0
2008-04-21 19:30:00,4.69005,4.69286,4.68934,4.69082,179000000.0
2008-04-21 19:45:00,4.68882,4.69163,4.68879,4.68975,196000000.0
2008-04-21 20:00:00,4.6901,4.69046,4.68736,4.68854,188000000.0
2008-04-21 20:15:00,4.68782,4.68903,4.68174,4.68326,179000000.0
2008-04-21 20:30:00,4.68302,4.68527,4.68251,4.68274,234000000.0
2008-04-21 20:45:00,4.68308,4.68344,4.68038,4.68176,199000000.0
2008-04-21 21:00:00,4.68138,4.68238,4.67732,4.67993,189000000.0
2008-04-21 21:15:00,4.68031,4.68097,4.67846,4.67962,201000000.0
2008-04-21 21:30:00,4.68049,4.68059,4.67794,4.68029,208000000.0
2008-04-21 21:45:00,4.68011,4.68034,4.67683,4.67945,231000000.0
2008-04-21 22:00:00,4.67854,4.6806,4.67727,4.67925,209000000.0
2008-04-21 22:15:00,4.6791,4.68144,4.67846,4.68106,215000000.0
2008-04-21 22:30:00,4.6799,4.6837,4.67976,4.68232,212000000.0
2008-04-21 22:45:00,4.68192,4.6843,4.68131,4.68378,193000000.0
2008-04-21 23:00:00,4.68189,4.68436,4.68189,4.6824,199000000.0
2008-04-21 23:15:00,4.68284,4.68493,4.68188,4.68399,184000000.0
2008-04-21 23:30:00,4.68432,4.68474,4.68213,4.68303,172000000.0
2008-04-21 23:45:00,4.68222,4.68453,4.68159,4.68411,213000000.0
2008-04-22 00:00:00,4.68405,4.68517,4.6828,4.68435,190000000.0
2008-04-22 00:15:00,4.68467,4.68621,4.68314,4.68427,210000000.0
2008-04-22 00:30:00,4.68412,4.68439,4.68208,4.68279,183000000.0
2008-04-22 00:45:00,4.68341,4.68428,4.68072,4.68281,215000000.0
2008-04-22 01:00:00,4.68332,4.68436,4.68186,4.68273,200000000.0
2008-04-22 01:15:00,4.68265,4.68372,4.68052,4.68238,204000000.0
2008-04-22 01:30:00,4.68258,4.68305,4.68095,4.6821,203000000.0
2008-04-22 01:45:00,4.68201,4.68295,4.6792,4.68142,216000000.0
2008-04-22 02:00:00,4.6815,4.6832,4.68137,4.68297,196000000.0
2008-04-22 02:15:00,4.68232,4.6852,4.68098,4.68402,211000000.0
2008-04-22 02:30:00,4.68473,4.68473,4.68076,4.68251,192000000.0
2008-04-22 02:45:00,4.68292,4.68594,4.68181,4.68317,188000000.0
2008-04-22 03:00:00,4.68261,4.68547,4.68165,4.68458,189000000.0
2008-04-22 03:15:00,4.68624,4.68639,4.68352,4.68413,205000000.0
2008-04-22 03:30:00,4.68482,4.69037,4.68319,4.6885,191000000.0
2008-04-22 03:45:00,4.68715,4.689,4.68442,4.68539,195000000.0
2008-04-22 04:00:00,4.68443,4.6856,4.67911,4.68237,219000000.0
2008-04-22 04:15:00,4.68146,4.68339,4.67928,4.68185,214000000.0
2008-04-22 04:30:00,4.68143,4.68459,4.67994,4.68278,195000000.0
2008-04-22 04:45:00,4.68272,4.68593,4.68137,4.68574,194000000.0
2008-04-22 05:00:00,4.68468,4.68637,4.68337,4.68472,202000000.0
2008-04-22 05:15:00,4.68531,4.68564,4.68302,4.68551,179000000.0
2008-04-22 05:30:00,4.68514,4.68558,4.68253,4.68349,201000000.0
2008-04-22 05:45:00,4.68282,4.68419,4.68104,4.68237,210000000.0
2008-04-22 06:00:00,4.68284,4.68551,4.68156,4.68326,196000000.0
2008-04-22 06:15:00,4.68349,4.68517,4.68153,4.68153,212000000.0
2008-04-22 06:30:00,4.68262,4.68324,4.68084,4.68195,178000000.0
2008-04-22 06:45:00,4.68238,4.68426,4.68073,4.68349,200000000.0
2008-04-22 07:00:00,4.68372,4.68479,4.6825,4.68309,194000000.0
2008-04-22 07:15:00,4.68239,4.69618,4.68098,4.69415,218000000.0
2008-04-22 07:30:00,4.69415,4.6966,4.6858,4.6958,192000000.0
2008-04-22 07:45:00,4.6952,4.70029,4.69075,4.69696,198000000.0
2008-04-22 08:00:00,4.69685,4.69785,4.68908,4.69248,209000000.0
2008-04-22 08:15:00,4.69214,4.69516,4.68948,4.69044,199000000.0
2008-04-22 08:30:00,4.69399,4.6989,4.69178,4.69838,195000000.0
2008-04-22 08:45:00,4.69867,4.70603,4.6963,4.70407,214000000.0
2008-04-22 09:00:00,4.70331,4.70398,4.69659,4.69762,200000000.0
2008-04-22 09:15:00,4.69758,4.69859,4.69241,4.69451,208000000.0
2008-04-22 09:30:00,4.6939,4.69731,4.69231,4.69401,191000000.0
2008-04-22 09:45:00,4.69585,4.69598,4.68945,4.69088,203000000.0
2008-04-22 10:00:00,4.69189,4.69196,4.6803,4.68041,212000000.0
2008-04-22 10:15:00,4.67864,4.68079,4.67488,4.67902,203000000.0
2008-04-22 10:30:00,4.67855,4.68313,4.6737,4.6757,188000000.0
2008-04-22 10:45:00,4.67515,4.67628,4.67008,4.67218,192000000.0
2008-04-22 11:00:00,4.6727,4.67625,4.67128,4.67376,177000000.0
2008-04-22 11:15:00,4.67535,4.67557,4.6657,4.66922,217000000.0
2008-04-22 11:30:00,4.67011,4.6737,4.66785,4.6735,182000000.0
2008-04-22 11:45:00,4.6726,4.67401,4.67127,4.67263,195000000.0
2008-04-22 12:00:00,4.67322,4.68211,4.67222,4.67544,230000000.0
2008-04-22 12:15:00,4.67588,4.6793,4.67517,4.67704,182000000.0
2008-04-22 12:30:00,4.67667,4.68009,4.67516,4.67621,198000000.0
2008-04-22 12:45:00,4.67579,4.67956,4.67569,4.67778,205000000.0
2008-04-22 13:00:00,4.67746,4.67887,4.67333,4.67491,187000000.0
2008-04-22 13:15:00,4.67466,4.67618,4.67276,4.67422,200000000.0
2008-04-22 13:30:00,4.67267,4.68106,4.67267,4.67711,193000000.0
2008-04-22 13:45:00,4.67689,4.678,4.67322,4.6771,188000000.0
2008-04-22 14:00:00,4.67573,4.67933,4.67566,4.67732,181000000.0
2008-04-22 14:15:00,4.67716,4.68348,4.6767,4.67868,175000000.0
2008-04-22 14:30:00,4.67889,4.68076,4.67655,4.67991,203000000.0
2008-04-22 14:45:00,4.67883,4.68043,4.67708,4.67982,237000000.0
2008-04-22 15:00:00,4.67971,4.68283,4.67832,4.67989,193000000.0
2008-04-22 15:15:00,4.67807,4.68555,4.67718,4.68399,195000000.0
2008-04-22 15:30:00,4.68603,4.68894,4.68099,4.68157,183000000.0
2008-04-22 15:45:00,4.67972,4.68081,4.67266,4.67402,187000000.0
2008-04-22 16:00:00,4.6729,4.6799,4.6729,4.67405,182000000.0
2008-04-22 16:15:00,4.67574,4.67655,4.6599,4.66118,198000000.0
2008-04-22 16:30:00,4.66085,4.66306,4.65841,4.66233,203000000.0
2008-04-22 16:45:00,4.66197,4.66782,4.65824,4.66292,199000000.0
2008-04-22 17:00:00,4.66532,4.66716,4.66275,4.66527,176000000.0
2008-04-22 17:15:00,4.66512,4.66623,4.65729,4.65845,191000000.0
2008-04-22 17:30:00,4.65758,4.66202,4.65526,4.66198,194000000.0
2008-04-22 17:45:00,4.66194,4.66347,4.65313,4.65511,195000000.0
2008-04-22 18:00:00,4.6539,4.6575,4.6524,4.65699,218000000.0
2008-04-22 18:15:00,4.65529,4.65923,4.65529,4.65885,228000000.0
2008-04-22 18:30:00,4.65745,4.66272,4.65717,4.66193,214000000.0
2008-04-22 18:45:00,4.66198,4.66296,4.65835,4.66041,195000000.0
2008-04-22 19:00:00,4.66107,4.66196,4.65832,4.65862,227000000.0
2008-04-22 19:15:00,4.65966,4.66161,4.65671,4.66062,176000000.0
2008-04-22 19:30:00,4.66012,4.66178,4.65904,4.66053,179000000.0
2008-04-22 19:45:00,4.66065,4.66073,4.65725,4.65932,196000000.0
2008-04-22 20:00:00,4.6595,4.66017,4.6562,4.66005,188000000.0
2008-04-22 20:15:00,4.65971,4.6642,4.65895,4.66329,179000000.0
2008-04-22 20:30:00,4.66249,4.66397,4.65917,4.66081,234000000.0
2008-04-22 20:45:00,4.66001,4.66159,4.65643,4.65814,199000000.0
2008-04-22 21:00:00,4.65785,4.65919,4.65682,4.65779,189000000.0
2008-04-22 21:15:00,4.65825,4.65925,4.6571,4.65744,201000000.0
2008-04-22 21:30:00,4.65878,4.66223,4.65736,4.66199,208000000.0
2008-04-22 21:45:00,4.66266,4.66479,4.66136,4.6633,231000000.0
2008-04-22 22:00:00,4.6632,4.66599,4.66168,4.66386,209000000.0
2008-04-22 22:15:00,4.66374,4.665,4.66078,4.66162,215000000.0
2008-04-22 22:30:00,4.66218,4.66278,4.65977,4.65997,212000000.0
2008-04-22 22:45:00,4.66096,4.66174,4.65898,4.6592,193000000.0
2008-04-22 23:00:00,4.66013,4.66015,4.65702,4.6585,199000000.0
2008-04-22 23:15:00,4.65846,4.66135,4.65829,4.65875,184000000.0
2008-04-22 23:30:00,4.65813,4.66022,4.65651,4.65825,172000000.0
2008-04-22 23:45:00,4.65697,4.65915,4.65577,4.65781,213000000.0
2008-04-23 00:00:00,4.65834,4.66096,4.6574,4.65869,190000000.0
2008-04-23 00:15:00,4.65931,4.66111,4.65859,4.6596,210000000.0
2008-04-23 00:30:00,4.65971,4.66133,4.65933,4.66056,183000000.0
2008-04-23 00:45:00,4.65977,4.66179,4.65904,4.65991,215000000.0
2008-04-23 01:00:00,4.66075,4.66349,4.66008,4.66154,200000000.0
2008-04-23 01:15:00,4.66211,4.66349,4.66008,4.66147,204000000.0
2008-04-23 01:30:00,4.66165,4.66316,4.66011,4.66211,203000000.0
2008-04-23 01:45:00,4.66185,4.66533,4.66078,4.6648,216000000.0
2008-04-23 02:00:00,4.66358,4.66487,4.66064,4.66275,196000000.0
2008-04-23 02:15:00,4.66347,4.66671,4.66084,4.66482,211000000.0
2008-04-23 02:30:00,4.66484,4.66592,4.66129,4.66326,192000000.0
2008-04-23 02:45:00,4.66367,4.66494,4.66139,4.66494,188000000.0
2008-04-23 03:00:00,4.6649,4.6652,4.66122,4.6644,189000000.0
2008-04-23 03:15:00,4.66466,4.66622,4.66183,4.66484,205000000.0
2008-04-23 03:30:00,4.66477,4.66564,4.66154,4.66455,191000000.0
2008-04-23 03:45:00,4.66193,4.66638,4.66186,4.66486,195000000.0
2008-04-23 04:00:00,4.66496,4.66647,4.66167,4.66337,219000000.0
2008-04-23 04:15:00,4.66395,4.66548,4.66153,4.66397,214000000.0
2008-04-23 04:30:00,4.66382,4.66556,4.66114,4.66427,195000000.0
2008-04-23 04:45:00,4.6634,4.66527,4.66097,4.6615,194000000.0
2008-04-23 05:00:00,4.66244,4.66447,4.65999,4.65999,202000000.0
2008-04-23 05:15:00,4.66106,4.66223,4.65808,4.65976,179000000.0
2008-04-23 05:30:00,4.66022,4.66127,4.65912,4.66044,201000000.0
2008-04-23 05:45:00,4.65927,4.66192,4.65903,4.66014,210000000.0
2008-04-23 06:00:00,4.6596,4.66146,4.65899,4.6597,196000000.0
2008-04-23 06:15:00,4.6601,4.66199,4.65768,4.65831,212000000.0
2008-04-23 06:30:00,4.65884,4.66028,4.6573,4.65912,178000000.0
2008-04-23 06:45:00,4.65801,4.65968,4.6567,4.65968,200000000.0
2008-04-23 07:00:00,4.65964,4.65996,4.65674,4.65878,194000000.0
2008-04-23 07:15:00,4.65912,4.664,4.65844,4.66103,218000000.0
2008-04-23 07:30:00,4.66175,4.66373,4.65974,4.66141,192000000.0
2008-04-23 07:45:00,4.66273,4.66506,4.66069,4.66465,198000000.0
2008-04-23 08:00:00,4.66503,4.66637,4.66144,4.66322,209000000.0
2008-04-23 08:15:00,4.66387,4.66727,4.66219,4.66348,199000000.0
2008-04-23 08:30:00,4.66344,4.67023,4.66306,4.66935,195000000.0
2008-04-23 08:45:00,4.66843,4.67123,4.6638,4.6668,214000000.0
2008-04-23 09:00:00,4.66734,4.67534,4.6666,4.67296,200000000.0
2008-04-23 09:15:00,4.67159,4.67347,4.66885,4.67181,208000000.0
2008-04-23 09:30:00,4.67179,4.67341,4.66424,4.66424,191000000.0
2008-04-23 09:45:00,4.66441,4.66643,4.66316,4.66417,203000000.0
2008-04-23 10:00:00,4.66417,4.66531,4.65865,4.66236,212000000.0
2008-04-23 10:15:00,4.66056,4.66596,4.65981,4.66596,203000000.0
2008-04-23 10:30:00,4.66502,4.66745,4.66458,4.66729,188000000.0
2008-04-23 10:45:00,4.66779,4.66849,4.66497,4.66613,192000000.0
2008-04-23 11:00:00,4.66603,4.66892,4.66501,4.66726,177000000.0
2008-04-23 11:15:00,4.66725,4.66932,4.66495,4.66867,217000000.0
2008-04-23 11:30:00,4.66871,4.67059,4.6657,4.66989,182000000.0
2008-04-23 11:45:00,4.66995,4.6714,4.66785,4.67103,195000000.0
2008-04-23 12:00:00,4.66981,4.67106,4.66385,4.66641,230000000.0
2008-04-23 12:15:00,4.66422,4.66813,4.66375,4.66716,182000000.0
2008-04-23 12:30:00,4.66679,4.67079,4.66657,4.66828,198000000.0
2008-04-23 12:45:00,4.66839,4.67149,4.66611,4.67011,205000000.0
2008-04-23 13:00:00,4.66974,4.67125,4.66582,4.66715,187000000.0
2008-04-23 13:15:00,4.66668,4.66767,4.66405,4.66492,200000000.0
2008-04-23 13:30:00,4.66573,4.66713,4.66379,4.66675,193000000.0
2008-04-23 13:45:00,4.66712,4.67581,4.66688,4.6729,188000000.0
2008-04-23 14:00:00,4.67256,4.67681,4.67163,4.67524,181000000.0
2008-04-23 14:15:00,4.67533,4.67591,4.67036,4.67328,175000000.0
2008-04-23 14:30:00,4.67367,4.67966,4.6719,4.67749,203000000.0
2008-04-23 14:45:00,4.6767,4.6815,4.67326,4.67797,237000000.0
2008-04-23 15:00:00,4.67839,4.68721,4.67731,4.68557,193000000.0
2008-04-23 15:15:00,4.6853,4.69086,4.68277,4.68901,195000000.0
2008-04-23 15:30:00,4.68979,4.69435,4.68771,4.68931,183000000.0
2008-04-23 15:45:00,4.68921,4.69473,4.68791,4.69329,187000000.0
2008-04-23 16:00:00,4.69314,4.69791,4.68949,4.69569,182000000.0
2008-04-23 16:15:00,4.69537,4.69738,4.68869,4.69394,198000000.0
2008-04-23 16:30:00,4.69366,4.69772,4.69099,4.69272,203000000.0
2008-04-23 16:45:00,4.69313,4.69882,4.69177,4.69371,199000000.0
2008-04-23 17:00:00,4.69339,4.69594,4.69155,4.69538,176000000.0
2008-04-23 17:15:00,4.69532,4.69543,4.68872,4.69043,191000000.0
2008-04-23 17:30:00,4.69061,4.6918,4.68592,4.68995,194000000.0
2008-04-23 17:45:00,4.69101,4.69256,4.68775,4.689,195000000.0
2008-04-23 18:00:00,4.68835,4.68915,4.68415,4.6855,218000000.0
2008-04-23 18:15:00,4.68549,4.68812,4.6835,4.68521,228000000.0
2008-04-23 18:30:00,4.68411,4.68816,4.68257,4.68685,214000000.0
2008-04-23 18:45:00,4.68713,4.6894,4.68437,4.68735,195000000.0
2008-04-23 19:00:00,4.68911,4.68983,4.68512,4.68708,227000000.0
2008-04-23 19:15:00,4.68743,4.69079,4.68601,4.69061,176000000.0
2008-04-23 19:30:00,4.68878,4.69064,4.68717,4.68867,179000000.0
2008-04-23 19:45:00,4.68864,4.68997,4.6868,4.68889,196000000.0
2008-04-23 20:00:00,4.689,4.68971,4.68551,4.68703,188000000.0
2008-04-23 20:15:00,4.68767,4.69099,4.68751,4.68782,179000000.0
2008-04-23 20:30:00,4.68847,4.69011,4.68664,4.68944,234000000.0
2008-04-23 20:45:00,4.68974,4.69056,4.68708,4.68858,199000000.0
2008-04-23 21:00:00,4.68866,4.69154,4.68796,4.68941,189000000.0
2008-04-23 21:15:00,4.68912,4.68999,4.68772,4.6894,201000000.0
2008-04-23 21:30:00,4.6891,4.69005,4.68723,4.68777,208000000.0
2008-04-23 21:45:00,4.68966,4.69137,4.6878,4.6911,231000000.0
2008-04-23 22:00:00,4.69127,4.69138,4.68885,4.69072,209000000.0
2008-04-23 22:15:00,4.69159,4.69267,4.68892,4.69159,215000000.0
2008-04-23 22:30:00,4.69138,4.6933,4.69,4.69284,212000000.0
2008-04-23 22:45:00,4.69185,4.69344,4.68967,4.68967,193000000.0
2008-04-23 23:00:00,4.69065,4.69065,4.68766,4.68845,199000000.0
2008-04-23 23:15:00,4.68816,4.69066,4.68722,4.6894,184000000.0
2008-04-23 23:30:00,4.68953,4.69234,4.68883,4.69234,172000000.0
2008-04-23 23:45:00,4.69162,4.69297,4.69067,4.69223,213000000.0
2008-04-24 00:00:00,4.69231,4.69242,4.68991,4.69186,190000000.0
2008-04-24 00:15:00,4.69175,4.6927,4.68977,4.69077,210000000.0
2008-04-24 00:30:00,4.69193,4.69195,4.68885,4.69178,183000000.0
2008-04-24 00:45:00,4.69193,4.69622,4.69132,4.69421,215000000.0
2008-04-24 01:00:00,4.69449,4.69503,4.69239,4.6938,200000000.0
2008-04-24 01:15:00,4.69237,4.69547,4.69225,4.69308,204000000.0
2008-04-24 01:30:00,4.6945,4.69502,4.69165,4.69185,203000000.0
2008-04-24 01:45:00,4.69165,4.69351,4.69135,4.6924,216000000.0
2008-04-24 02:00:00,4.69184,4.69412,4.69149,4.69304,196000000.0
2008-04-24 02:15:00,4.69225,4.69352,4.69104,4.69268,211000000.0
2008-04-24 02:30:00,4.69367,4.69486,4.6913,4.69187,192000000.0
2008-04-24 02:45:00,4.69266,4.69513,4.69122,4.6928,188000000.0
2008-04-24 03:00:00,4.69535,4.70056,4.69351,4.69863,189000000.0
2008-04-24 03:15:00,4.69683,4.70102,4.6952,4.70029,205000000.0
2008-04-24 03:30:00,4.69937,4.70658,4.69694,4.70308,191000000.0
2008-04-24 03:45:00,4.70467,4.70604,4.69766,4.70275,195000000.0
2008-04-24 04:00:00,4.70283,4.70421,4.69749,4.70222,219000000.0
2008-04-24 04:15:00,4.69977,4.70423,4.69728,4.69951,214000000.0
2008-04-24 04:30:00,4.70071,4.703,4.69711,4.70166,195000000.0
2008-04-24 04:45:00,4.7007,4.7023,4.69671,4.69894,194000000.0
2008-04-24 05:00:00,4.69935,4.69977,4.69586,4.69886,202000000.0
2008-04-24 05:15:00,4.69648,4.70137,4.69577,4.70068,179000000.0
2008-04-24 05:30:00,4.69982,4.70221,4.69717,4.69726,201000000.0
2008-04-24 05:45:00,4.69655,4.70369,4.69655,4.6987,210000000.0
2008-04-24 06:00:00,4.70175,4.70322,4.69663,4.69663,196000000.0
2008-04-24 06:15:00,4.69967,4.70109,4.69641,4.69896,212000000.0
2008-04-24 06:30:00,4.6981,4.70266,4.69568,4.70027,178000000.0
2008-04-24 06:45:00,4.70118,4.70203,4.6973,4.70176,200000000.0
2008-04-24 07:00:00,4.70128,4.70201,4.69598,4.70066,194000000.0
2008-04-24 07:15:00,4.70002,4.70263,4.69718,4.69987,218000000.0
2008-04-24 07:30:00,4.69896,4.70085,4.69625,4.69929,192000000.0
2008-04-24 07:45:00,4.70021,4.70369,4.6991,4.6999,198000000.0
2008-04-24 08:00:00,4.7007,4.70096,4.69479,4.69793,209000000.0
2008-04-24 08:15:00,4.69831,4.70521,4.69831,4.70517,199000000.0
2008-04-24 08:30:00,4.70574,4.7089,4.69804,4.706,195000000.0
2008-04-24 08:45:00,4.70613,4.7085,4.6999,4.70198,214000000.0
2008-04-24 09:00:00,4.70124,4.70613,4.70063,4.70362,200000000.0
2008-04-24 09:15:00,4.70286,4.70408,4.69895,4.70293,208000000.0
2008-04-24 09:30:00,4.70301,4.70581,4.70087,4.703,191000000.0
2008-04-24 09:45:00,4.70247,4.70508,4.7015,4.7037,203000000.0
2008-04-24 10:00:00,4.70606,4.73158,4.70506,4.72597,212000000.0
2008-04-24 10:15:00,4.72557,4.73466,4.72557,4.73185,203000000.0
2008-04-24 10:30:00,4.7322,4.73298,4.72714,4.73036,188000000.0
2008-04-24 10:45:00,4.7297,4.73438,4.7297,4.73438,192000000.0
2008-04-24 11:00:00,4.73479,4.74107,4.73335,4.73716,177000000.0
2008-04-24 11:15:00,4.73728,4.74028,4.73333,4.73467,217000000.0
2008-04-24 11:30:00,4.73346,4.73512,4.73176,4.73193,182000000.0
2008-04-24 11:45:00,4.73225,4.73424,4.72993,4.73062,195000000.0
2008-04-24 12:00:00,4.7314,4.73305,4.72882,4.73305,230000000.0
2008-04-24 12:15:00,4.73099,4.73291,4.7279,4.7292,182000000.0
2008-04-24 12:30:00,4.72837,4.73097,4.72808,4.72943,198000000.0
2008-04-24 12:45:00,4.72892,4.73375,4.72868,4.7327,205000000.0
2008-04-24 13:00:00,4.73322,4.73353,4.7292,4.73138,187000000.0
2008-04-24 13:15:00,4.7329,4.73435,4.7309,4.73435,200000000.0
2008-04-24 13:30:00,4.73471,4.73522,4.73076,4.73356,193000000.0
2008-04-24 13:45:00,4.73239,4.73421,4.72895,4.73013,188000000.0
2008-04-24 14:00:00,4.72814,4.72972,4.72429,4.72627,181000000.0
2008-04-24 14:15:00,4.72663,4.73019,4.72474,4.72581,175000000.0
2008-04-24 14:30:00,4.72698,4.74508,4.7262,4.74297,203000000.0
2008-04-24 14:45:00,4.74477,4.74652,4.73797,4.74092,237000000.0
2008-04-24 15:00:00,4.74059,4.75183,4.73997,4.74794,193000000.0
2008-04-24 15:15:00,4.74774,4.75361,4.74231,4.74969,195000000.0
2008-04-24 15:30:00,4.74888,4.75015,4.74305,4.74507,183000000.0
2008-04-24 15:45:00,4.7462,4.74641,4.7419,4.74551,187000000.0
2008-04-24 16:00:00,4.74239,4.74432,4.73337,4.74222,182000000.0
2008-04-24 16:15:00,4.74081,4.74719,4.74044,4.74356,198000000.0
2008-04-24 16:30:00,4.74334,4.7464,4.74185,4.74406,203000000.0
2008-04-24 16:45:00,4.7452,4.74833,4.74344,4.7456,199000000.0
2008-04-24 17:00:00,4.74583,4.76069,4.74582,4.75439,176000000.0
2008-04-24 17:15:00,4.75398,4.76316,4.75287,4.7619,191000000.0
2008-04-24 17:30:00,4.76273,4.76324,4.75658,4.75937,194000000.0
2008-04-24 17:45:00,4.76001,4.76001,4.75581,4.75686,195000000.0
2008-04-24 18:00:00,4.75704,4.76618,4.75534,4.76287,218000000.0
2008-04-24 18:15:00,4.76352,4.76492,4.75817,4.76048,228000000.0
2008-04-24 18:30:00,4.76036,4.76311,4.75804,4.76113,214000000.0
2008-04-24 18:45:00,4.76017,4.76124,4.7567,4.75736,195000000.0
2008-04-24 19:00:00,4.75685,4.76403,4.75685,4.76079,227000000.0
2008-04-24 19:15:00,4.76109,4.76437,4.75873,4.75993,176000000.0
2008-04-24 19:30:00,4.76093,4.76183,4.75762,4.75885,179000000.0
2008-04-24 19:45:00,4.75884,4.76073,4.75799,4.76056,196000000.0
2008-04-24 20:00:00,4.75999,4.76049,4.75745,4.7585,188000000.0
2008-04-24 20:15:00,4.75911,4.75979,4.75502,4.7571,179000000.0
2008-04-24 20:30:00,4.75662,4.75762,4.75187,4.7525,234000000.0
2008-04-24 20:45:00,4.75212,4.75404,4.7505,4.75213,199000000.0
2008-04-24 21:00:00,4.75064,4.75499,4.75064,4.75307,189000000.0
2008-04-24 21:15:00,4.75441,4.75484,4.7513,4.75197,201000000.0
2008-04-24 21:30:00,4.75181,4.75492,4.75062,4.75142,208000000.0
2008-04-24 21:45:00,4.75167,4.75487,4.75121,4.75342,231000000.0
2008-04-24 22:00:00,4.75395,4.75476,4.75082,4.75082,209000000.0
2008-04-24 22:15:00,4.75197,4.75241,4.74957,4.75147,215000000.0
2008-04-24 22:30:00,4.75075,4.75223,4.74979,4.75096,212000000.0
2008-04-24 22:45:00,4.75098,4.75226,4.74898,4.75157,193000000.0
2008-04-24 23:00:00,4.75207,4.75375,4.75076,4.75194,199000000.0
2008-04-24 23:15:00,4.75173,4.75391,4.75082,4.75231,184000000.0
2008-04-24 23:30:00,4.75314,4.75702,4.7522,4.75546,172000000.0
2008-04-24 23:45:00,4.75525,4.75583,4.75185,4.75198,213000000.0
2008-04-25 00:00:00,4.75208,4.75351,4.75015,4.75091,190000000.0
2008-04-25 00:15:00,4.75005,4.75131,4.74869,4.74959,210000000.0
2008-04-25 00:30:00,4.74958,4.75237,4.74949,4.7518,183000000.0
2008-04-25 00:45:00,4.75155,4.75278,4.75034,4.75181,215000000.0
2008-04-25 01:00:00,4.75195,4.7542,4.75101,4.75254,200000000.0
2008-04-25 01:15:00,4.75262,4.75416,4.75135,4.75307,204000000.0
2008-04-25 01:30:00,4.75229,4.75363,4.75118,4.75184,203000000.0
2008-04-25 01:45:00,4.75178,4.75526,4.75143,4.75482,216000000.0
2008-04-25 02:00:00,4.75538,4.75719,4.75078,4.7513,196000000.0
2008-04-25 02:15:00,4.75207,4.75302,4.75001,4.75164,211000000.0
2008-04-25 02:30:00,4.75027,4.75171,4.74747,4.74994,192000000.0
2008-04-25 02:45:00,4.74893,4.75177,4.74734,4.75081,188000000.0
2008-04-25 03:00:00,4.74939,4.75165,4.74842,4.75059,189000000.0
2008-04-25 03:15:00,4.74969,4.75117,4.74858,4.7507,205000000.0
2008-04-25 03:30:00,4.75139,4.75272,4.7484,4.7484,191000000.0
2008-04-25 03:45:00,4.74973,4.75035,4.74657,4.74828,195000000.0
2008-04-25 04:00:00,4.74925,4.75049,4.74662,4.74751,219000000.0
2008-04-25 04:15:00,4.74965,4.75028,4.74738,4.74953,214000000.0
2008-04-25 04:30:00,4.74824,4.74969,4.7464,4.74735,195000000.0
2008-04-25 04:45:00,4.74767,4.75005,4.74433,4.74772,194000000.0
2008-04-25 05:00:00,4.7486,4.75113,4.7469,4.74777,202000000.0
2008-04-25 05:15:00,4.74719,4.74922,4.74568,4.74611,179000000.0
2008-04-25 05:30:00,4.74645,4.74986,4.74424,4.74924,201000000.0
2008-04-25 05:45:00,4.74775,4.75063,4.74668,4.74991,210000000.0
2008-04-25 06:00:00,4.74928,4.75144,4.74681,4.74681,196000000.0
2008-04-25 06:15:00,4.74734,4.75218,4.74608,4.75148,212000000.0
2008-04-25 06:30:00,4.75137,4.75641,4.74979,4.75565,178000000.0
2008-04-25 06:45:00,4.75566,4.75734,4.7528,4.7541,200000000.0
2008-04-25 07:00:00,4.75468,4.75468,4.74992,4.75152,194000000.0
2008-04-25 07:15:00,4.75063,4.75288,4.74766,4.75213,218000000.0
2008-04-25 07:30:00,4.75227,4.75833,4.7478,4.75712,192000000.0
2008-04-25 07:45:00,4.75732,4.75798,4.75335,4.75381,198000000.0
2008-04-25 08:00:00,4.75299,4.75451,4.74952,4.75144,209000000.0
2008-04-25 08:15:00,4.752,4.76254,4.75185,4.76,199000000.0
2008-04-25 08:30:00,4.76058,4.76368,4.75866,4.76144,195000000.0
2008-04-25 08:45:00,4.76255,4.76565,4.75824,4.75972,214000000.0
2008-04-25 09:00:00,4.76019,4.76499,4.75685,4.76259,200000000.0
2008-04-25 09:15:00,4.76414,4.77429,4.76302,4.76985,208000000.0
2008-04-25 09:30:00,4.76975,4.77578,4.76858,4.77571,191000000.0
2008-04-25 09:45:00,4.77374,4.7835,4.77374,4.78329,203000000.0
2008-04-25 10:00:00,4.78304,4.79002,4.77981,4.78574,212000000.0
2008-04-25 10:15:00,4.78564,4.79112,4.78381,4.78767,203000000.0
2008-04-25 10:30:00,4.78633,4.79053,4.77963,4.77963,188000000.0
2008-04-25 10:45:00,4.78019,4.78381,4.77838,4.78179,192000000.0
2008-04-25 11:00:00,4.78311,4.78559,4.77887,4.78532,177000000.0
2008-04-25 11:15:00,4.78528,4.78848,4.77538,4.77793,217000000.0
2008-04-25 11:30:00,4.7757,4.77956,4.77074,4.77482,182000000.0
2008-04-25 11:45:00,4.77588,4.77756,4.77057,4.7731,195000000.0
2008-04-25 12:00:00,4.77424,4.77696,4.77086,4.77584,230000000.0
2008-04-25 12:15:00,4.77582,4.7761,4.77126,4.77192,182000000.0
2008-04-25 12:30:00,4.77362,4.77718,4.77179,4.77624,198000000.0
2008-04-25 12:45:00,4.77645,4.77963,4.77516,4.77922,205000000.0
2008-04-25 13:00:00,4.77903,4.78213,4.77553,4.77871,187000000.0
2008-04-25 13:15:00,4.78001,4.78014,4.77549,4.77791,200000000.0
2008-04-25 13:30:00,4.77661,4.77952,4.77395,4.77779,193000000.0
2008-04-25 13:45:00,4.77943,4.78025,4.77328,4.7749,188000000.0
2008-04-25 14:00:00,4.77447,4.78161,4.7737,4.77941,181000000.0
2008-04-25 14:15:00,4.77968,4.77972,4.77345,4.77498,175000000.0
2008-04-25 14:30:00,4.77626,4.7805,4.7721,4.7782,203000000.0
2008-04-25 14:45:00,4.77829,4.77954,4.77419,4.77831,237000000.0
2008-04-25 15:00:00,4.77631,4.77783,4.77387,4.77708,193000000.0
2008-04-25 15:15:00,4.77597,4.77597,4.76786,4.76949,195000000.0
2008-04-25 15:30:00,4.77012,4.77127,4.76419,4.7661,183000000.0
2008-04-25 15:45:00,4.76688,4.76889,4.76333,4.76551,187000000.0
2008-04-25 16:00:00,4.76608,4.76822,4.76301,4.76573,182000000.0
2008-04-25 16:15:00,4.76789,4.77096,4.76537,4.76976,198000000.0
2008-04-25 16:30:00,4.77187,4.77255,4.75991,4.76448,203000000.0
2008-04-25 16:45:00,4.76243,4.76461,4.75707,4.75952,199000000.0
2008-04-25 17:00:00,4.7587,4.76053,4.75626,4.76018,176000000.0
2008-04-25 17:15:00,4.75977,4.75989,4.75634,4.75852,191000000.0
2008-04-25 17:30:00,4.75818,4.76359,4.75774,4.76326,194000000.0
2008-04-25 17:45:00,4.76354,4.76922,4.76295,4.76725,195000000.0
2008-04-25 18:00:00,4.76804,4.77002,4.76548,4.76576,218000000.0
2008-04-25 18:15:00,4.76491,4.76906,4.76475,4.76578,228000000.0
2008-04-25 18:30:00,4.76563,4.77013,4.76475,4.76965,214000000.0
2008-04-25 18:45:00,4.7703,4.7744,4.76875,4.77211,195000000.0
2008-04-25 19:00:00,4.77309,4.77751,4.77159,4.77587,227000000.0
2008-04-25 19:15:00,4.77569,4.77691,4.77236,4.77606,176000000.0
2008-04-25 19:30:00,4.77746,4.77772,4.77341,4.77441,179000000.0
2008-04-25 19:45:00,4.77451,4.77487,4.77066,4.77295,196000000.0
2008-04-25 20:00:00,4.77254,4.77801,4.77159,4.77671,188000000.0
2008-04-25 20:15:00,4.77747,4.7785,4.77582,4.77582,179000000.0
2008-04-25 20:30:00,4.77649,4.78017,4.77316,4.77877,234000000.0
2008-04-25 20:45:00,4.78038,4.78194,4.77681,4.77841,199000000.0
2008-04-25 21:00:00,4.77912,4.77963,4.77251,4.77544,189000000.0
2008-04-25 21:15:00,4.77542,4.77873,4.77542,4.77713,201000000.0
2008-04-25 21:30:00,4.77685,4.78079,4.77676,4.77926,208000000.0
2008-04-25 21:45:00,4.77804,4.78029,4.77677,4.77995,231000000.0
2008-04-25 22:00:00,4.77918,4.78094,4.77734,4.77734,209000000.0
2008-04-25 22:15:00,4.77799,4.7794,4.77416,4.77571,215000000.0
2008-04-25 22:30:00,4.77562,4.77562,4.76916,4.76955,212000000.0
2008-04-25 22:45:00,4.77035,4.77039,4.76625,4.76758,193000000.0
2008-04-28 02:00:00,4.77225,4.77323,4.76945,4.7725,196000000.0
2008-04-28 02:15:00,4.77146,4.77328,4.76987,4.77247,211000000.0
2008-04-28 02:30:00,4.77294,4.77367,4.77074,4.772,192000000.0
2008-04-28 02:45:00,4.77194,4.77318,4.76893,4.77021,188000000.0
2008-04-28 03:00:00,4.77027,4.77103,4.76651,4.76741,189000000.0
2008-04-28 03:15:00,4.76769,4.76895,4.76433,4.76707,205000000.0
2008-04-28 03:30:00,4.76702,4.7721,4.76597,4.7708,191000000.0
2008-04-28 03:45:00,4.77079,4.77222,4.76592,4.76801,195000000.0
2008-04-28 04:00:00,4.7681,4.76986,4.7664,4.7688,219000000.0
2008-04-28 04:15:00,4.76875,4.76943,4.76485,4.76675,214000000.0
2008-04-28 04:30:00,4.76656,4.76873,4.7651,4.76778,195000000.0
2008-04-28 04:45:00,4.76806,4.76838,4.7662,4.76733,194000000.0
2008-04-28 05:00:00,4.7667,4.76754,4.76305,4.76372,202000000.0
2008-04-28 05:15:00,4.76362,4.76578,4.76251,4.76436,179000000.0
2008-04-28 05:30:00,4.7637,4.76581,4.76265,4.76474,201000000.0
2008-04-28 05:45:00,4.76454,4.76627,4.76359,4.76521,210000000.0
2008-04-28 06:00:00,4.76501,4.7661,4.76368,4.76488,196000000.0
2008-04-28 06:15:00,4.76371,4.76505,4.76163,4.76237,212000000.0
2008-04-28 06:30:00,4.76397,4.76424,4.76145,4.76192,178000000.0
2008-04-28 06:45:00,4.76242,4.76447,4.76183,4.76357,200000000.0
2008-04-28 07:00:00,4.7636,4.76539,4.76104,4.76115,194000000.0
2008-04-28 07:15:00,4.76035,4.76159,4.75708,4.75902,218000000.0
2008-04-28 07:30:00,4.76036,4.76522,4.75841,4.76082,192000000.0
2008-04-28 07:45:00,4.76065,4.76116,4.75806,4.7585,198000000.0
2008-04-28 08:00:00,4.75898,4.76051,4.75239,4.75312,209000000.0
2008-04-28 08:15:00,4.75449,4.75545,4.75177,4.75229,199000000.0
2008-04-28 08:30:00,4.75409,4.76052,4.75286,4.75669,195000000.0
2008-04-28 08:45:00,4.75612,4.75856,4.75529,4.75729,214000000.0
2008-04-28 09:00:00,4.75701,4.77273,4.75701,4.77104,200000000.0
2008-04-28 09:15:00,4.77039,4.77084,4.76286,4.76428,208000000.0
2008-04-28 09:30:00,4.76554,4.7664,4.75861,4.76154,191000000.0
2008-04-28 09:45:00,4.76295,4.76811,4.76146,4.7672,203000000.0
2008-04-28 10:00:00,4.76757,4.7699,4.76364,4.76468,212000000.0
2008-04-28 10:15:00,4.76457,4.76856,4.76242,4.76658,203000000.0
2008-04-28 10:30:00,4.76689,4.76706,4.76339,4.76463,188000000.0
2008-04-28 10:45:00,4.76374,4.76576,4.76052,4.7618,192000000.0
2008-04-28 11:00:00,4.75944,4.76179,4.75628,4.75759,177000000.0
2008-04-28 11:15:00,4.75594,4.75924,4.75362,4.75522,217000000.0
2008-04-28 11:30:00,4.75435,4.75657,4.75108,4.75585,182000000.0
2008-04-28 11:45:00,4.75684,4.75718,4.74935,4.75098,195000000.0
2008-04-28 12:00:00,4.75132,4.75611,4.74896,4.7543,230000000.0
2008-04-28 12:15:00,4.75541,4.75698,4.75026,4.75088,182000000.0
2008-04-28 12:30:00,4.75163,4.75649,4.75018,4.75553,198000000.0
2008-04-28 12:45:00,4.7561,4.75924,4.75567,4.75869,205000000.0
2008-04-28 13:00:00,4.75846,4.76005,4.75609,4.76005,187000000.0
2008-04-28 13:15:00,4.76057,4.76062,4.75585,4.75731,200000000.0
2008-04-28 13:30:00,4.7578,4.76355,4.75605,4.76354,193000000.0
2008-04-28 13:45:00,4.76319,4.76731,4.7606,4.76682,188000000.0
2008-04-28 14:00:00,4.76726,4.76972,4.76553,4.76879,181000000.0
2008-04-28 14:15:00,4.76916,4.77155,4.76513,4.7667,175000000.0
2008-04-28 14:30:00,4.76598,4.77439,4.76526,4.77436,203000000.0
2008-04-28 14:45:00,4.77352,4.7752,4.77028,4.77495,237000000.0
2008-04-28 15:00:00,4.77536,4.7786,4.77272,4.774,193000000.0
2008-04-28 15:15:00,4.77239,4.77446,4.77071,4.77172,195000000.0
2008-04-28 15:30:00,4.77263,4.77455,4.77059,4.77213,183000000.0
2008-04-28 15:45:00,4.77196,4.77662,4.77154,4.77499,187000000.0
2008-04-28 16:00:00,4.77635,4.77644,4.77131,4.77599,182000000.0
2008-04-28 16:15:00,4.77562,4.77607,4.76939,4.77116,198000000.0
2008-04-28 16:30:00,4.7696,4.77259,4.76651,4.76754,203000000.0
2008-04-28 16:45:00,4.76786,4.76836,4.76015,4.76476,199000000.0
2008-04-28 17:00:00,4.76491,4.76646,4.75945,4.76065,176000000.0
2008-04-28 17:15:00,4.76127,4.76661,4.75968,4.7642,191000000.0
2008-04-28 17:30:00,4.76394,4.76626,4.76228,4.76548,194000000.0
2008-04-28 17:45:00,4.76518,4.76975,4.76197,4.76362,195000000.0
2008-04-28 18:00:00,4.76203,4.76651,4.76159,4.76404,218000000.0
2008-04-28 18:15:00,4.76491,4.76842,4.76387,4.76555,228000000.0
2008-04-28 18:30:00,4.76434,4.76793,4.7625,4.7641,214000000.0
2008-04-28 18:45:00,4.76344,4.7656,4.76223,4.76479,195000000.0
2008-04-28 19:00:00,4.76379,4.76497,4.76258,4.7647,227000000.0
2008-04-28 19:15:00,4.76336,4.76524,4.76194,4.76402,176000000.0
2008-04-28 19:30:00,4.76368,4.76561,4.76269,4.76515,179000000.0
2008-04-28 19:45:00,4.76391,4.76706,4.76317,4.7654,196000000.0
2008-04-28 20:00:00,4.76687,4.77034,4.76572,4.77034,188000000.0
2008-04-28 20:15:00,4.77036,4.77077,4.76518,4.76518,179000000.0
2008-04-28 20:30:00,4.76527,4.76809,4.76527,4.76701,234000000.0
2008-04-28 20:45:00,4.76754,4.76768,4.76287,4.76386,199000000.0
2008-04-28 21:00:00,4.76385,4.76534,4.76176,4.7622,189000000.0
2008-04-28 21:15:00,4.7629,4.76384,4.76105,4.76157,201000000.0
2008-04-28 21:30:00,4.76117,4.76441,4.76076,4.76338,208000000.0
2008-04-28 21:45:00,4.76284,4.76609,4.76249,4.76419,231000000.0
2008-04-28 22:00:00,4.76483,4.76612,4.76391,4.76468,209000000.0
2008-04-28 22:15:00,4.76386,4.76686,4.76292,4.76329,215000000.0
2008-04-28 22:30:00,4.76399,4.76486,4.76022,4.76162,212000000.0
2008-04-28 22:45:00,4.76123,4.76123,4.75717,4.76008,193000000.0
2008-04-28 23:00:00,4.76027,4.76027,4.75707,4.75784,199000000.0
2008-04-28 23:15:00,4.75819,4.75994,4.75715,4.7587,184000000.0
2008-04-28 23:30:00,4.7592,4.76148,4.75794,4.76046,172000000.0
2008-04-28 23:45:00,4.76074,4.76245,4.7597,4.76078,213000000.0
2008-04-29 00:00:00,4.76051,4.76151,4.7589,4.75907,190000000.0
2008-04-29 00:15:00,4.75917,4.76244,4.7579,4.76113,210000000.0
2008-04-29 00:30:00,4.7605,4.76276,4.76035,4.76111,183000000.0
2008-04-29 00:45:00,4.76105,4.76259,4.75988,4.76064,215000000.0
2008-04-29 01:00:00,4.76164,4.76514,4.76083,4.76325,200000000.0
2008-04-29 01:15:00,4.76377,4.7648,4.7628,4.76426,204000000.0
2008-04-29 01:30:00,4.76432,4.76469,4.76167,4.76196,203000000.0
2008-04-29 01:45:00,4.76185,4.76325,4.75944,4.75951,216000000.0
2008-04-29 02:00:00,4.76013,4.76185,4.75812,4.76141,196000000.0
2008-04-29 02:15:00,4.762,4.7625,4.75873,4.76077,211000000.0
2008-04-29 02:30:00,4.75914,4.76234,4.75894,4.76137,192000000.0
2008-04-29 02:45:00,4.76114,4.76236,4.7601,4.76137,188000000.0
2008-04-29 03:00:00,4.7628,4.76286,4.76015,4.76176,189000000.0
2008-04-29 03:15:00,4.7603,4.76292,4.7603,4.76263,205000000.0
2008-04-29 03:30:00,4.76228,4.76354,4.76118,4.76349,191000000.0
2008-04-29 03:45:00,4.7625,4.76693,4.76172,4.76571,195000000.0
2008-04-29 04:00:00,4.76558,4.76698,4.76375,4.76375,219000000.0
2008-04-29 04:15:00,4.7648,4.76761,4.76327,4.7662,214000000.0
2008-04-29 04:30:00,4.76693,4.76693,4.76399,4.76451,195000000.0
2008-04-29 04:45:00,4.76495,4.76579,4.76281,4.76349,194000000.0
2008-04-29 05:00:00,4.76435,4.76574,4.7623,4.76336,202000000.0
2008-04-29 05:15:00,4.76386,4.76451,4.7621,4.76242,179000000.0
2008-04-29 05:30:00,4.76259,4.76318,4.76056,4.76222,201000000.0
2008-04-29 05:45:00,4.76164,4.76255,4.75946,4.76019,210000000.0
2008-04-29 06:00:00,4.76107,4.76249,4.75995,4.76045,196000000.0
2008-04-29 06:15:00,4.76113,4.76338,4.75985,4.76078,212000000.0
2008-04-29 06:30:00,4.76121,4.76261,4.75829,4.75945,178000000.0
2008-04-29 06:45:00,4.75955,4.76134,4.75869,4.76039,200000000.0
2008-04-29 07:00:00,4.76003,4.76266,4.75922,4.76133,194000000.0
2008-04-29 07:15:00,4.7622,4.76564,4.76138,4.76146,218000000.0
2008-04-29 07:30:00,4.76223,4.7683,4.76124,4.7678,192000000.0
2008-04-29 07:45:00,4.76742,4.76996,4.76308,4.76996,198000000.0
2008-04-29 08:00:00,4.77036,4.77383,4.76262,4.76878,209000000.0
2008-04-29 08:15:00,4.76967,4.77113,4.76734,4.7706,199000000.0
2008-04-29 08:30:00,4.76964,4.78014,4.76898,4.77759,195000000.0
2008-04-29 08:45:00,4.77866,4.77953,4.7707,4.77548,214000000.0
2008-04-29 09:00:00,4.77576,4.78609,4.77464,4.78392,200000000.0
2008-04-29 09:15:00,4.78392,4.78433,4.77964,4.78362,208000000.0
2008-04-29 09:30:00,4.78536,4.78997,4.7837,4.78572,191000000.0
2008-04-29 09:45:00,4.78527,4.7867,4.7812,4.78243,203000000.0
2008-04-29 10:00:00,4.78494,4.79519,4.7834,4.79056,212000000.0
2008-04-29 10:15:00,4.78977,4.78977,4.78377,4.78571,203000000.0
2008-04-29 10:30:00,4.78676,4.78775,4.78315,4.78502,188000000.0
2008-04-29 10:45:00,4.78373,4.78525,4.78069,4.78487,192000000.0
2008-04-29 11:00:00,4.78536,4.78862,4.78426,4.78776,177000000.0
2008-04-29 11:15:00,4.78829,4.79061,4.78599,4.78656,217000000.0
2008-04-29 11:30:00,4.7872,4.78901,4.78398,4.7863,182000000.0
2008-04-29 11:45:00,4.78674,4.78851,4.78287,4.78746,195000000.0
2008-04-29 12:00:00,4.78798,4.78894,4.78458,4.78838,230000000.0
2008-04-29 12:15:00,4.78802,4.78939,4.78644,4.78774,182000000.0
2008-04-29 12:30:00,4.78725,4.78838,4.7841,4.78595,198000000.0
2008-04-29 12:45:00,4.78539,4.78606,4.78326,4.78366,205000000.0
2008-04-29 13:00:00,4.78466,4.78665,4.78279,4.78665,187000000.0
2008-04-29 13:15:00,4.78494,4.78698,4.78403,4.7866,200000000.0
2008-04-29 13:30:00,4.78682,4.79116,4.78553,4.79058,193000000.0
2008-04-29 13:45:00,4.79155,4.79155,4.78545,4.7879,188000000.0
2008-04-29 14:00:00,4.78839,4.78839,4.7836,4.78547,181000000.0
2008-04-29 14:15:00,4.78635,4.7875,4.78186,4.78511,175000000.0
2008-04-29 14:30:00,4.78567,4.79334,4.78506,4.79069,203000000.0
2008-04-29 14:45:00,4.79225,4.79225,4.78629,4.78748,237000000.0
2008-04-29 15:00:00,4.78676,4.79174,4.78641,4.78926,193000000.0
2008-04-29 15:15:00,4.7907,4.7907,4.78609,4.7865,195000000.0
2008-04-29 15:30:00,4.78779,4.78952,4.784,4.78406,183000000.0
2008-04-29 15:45:00,4.78513,4.7863,4.77741,4.77884,187000000.0
2008-04-29 16:00:00,4.77985,4.78455,4.77847,4.78236,182000000.0
2008-04-29 16:15:00,4.7824,4.7832,4.7734,4.77413,198000000.0
2008-04-29 16:30:00,4.77576,4.78179,4.77463,4.77677,203000000.0
2008-04-29 16:45:00,4.77845,4.7791,4.77127,4.77325,199000000.0
2008-04-29 17:00:00,4.77491,4.77796,4.77344,4.77497,176000000.0
2008-04-29 17:15:00,4.7755,4.77844,4.77262,4.77844,191000000.0
2008-04-29 17:30:00,4.7779,4.78005,4.77637,4.77766,194000000.0
2008-04-29 17:45:00,4.77865,4.77865,4.7742,4.77541,195000000.0
2008-04-29 18:00:00,4.77594,4.7769,4.77332,4.77618,218000000.0
2008-04-29 18:15:00,4.7753,4.77952,4.77465,4.77951,228000000.0
2008-04-29 18:30:00,4.77875,4.78223,4.77826,4.78076,214000000.0
2008-04-29 18:45:00,4.78188,4.78347,4.78023,4.78085,195000000.0
2008-04-29 19:00:00,4.78273,4.78454,4.78017,4.78393,227000000.0
2008-04-29 19:15:00,4.78361,4.78791,4.78283,4.78594,176000000.0
2008-04-29 19:30:00,4.7852,4.78892,4.78409,4.78818,179000000.0
2008-04-29 19:45:00,4.78757,4.78807,4.78321,4.78587,196000000.0
2008-04-29 20:00:00,4.78529,4.78664,4.78299,4.78499,188000000.0
2008-04-29 20:15:00,4.78638,4.78661,4.78281,4.78435,179000000.0
2008-04-29 20:30:00,4.78372,4.78691,4.78204,4.78691,234000000.0
2008-04-29 20:45:00,4.78643,4.78922,4.78586,4.78888,199000000.0
2008-04-29 21:00:00,4.78916,4.78916,4.78663,4.78819,189000000.0
2008-04-29 21:15:00,4.78771,4.78906,4.78712,4.78812,201000000.0
2008-04-29 21:30:00,4.78818,4.78882,4.78604,4.78694,208000000.0
2008-04-29 21:45:00,4.78818,4.78854,4.78624,4.78745,231000000.0
2008-04-29 22:00:00,4.7872,4.7882,4.78529,4.78695,209000000.0
2008-04-29 22:15:00,4.78808,4.78909,4.78664,4.78756,215000000.0
2008-04-29 22:30:00,4.78769,4.78847,4.78437,4.78489,212000000.0
2008-04-29 22:45:00,4.78476,4.78604,4.78285,4.78604,193000000.0
2008-04-29 23:00:00,4.7851,4.78721,4.78366,4.78648,199000000.0
2008-04-29 23:15:00,4.78681,4.7871,4.78248,4.78539,184000000.0
2008-04-29 23:30:00,4.78537,4.78781,4.78315,4.78707,172000000.0
2008-04-29 23:45:00,4.78693,4.78849,4.78517,4.78696,213000000.0
2008-04-30 00:00:00,4.78705,4.78796,4.78518,4.78769,190000000.0
2008-04-30 00:15:00,4.78726,4.78837,4.78506,4.78577,210000000.0
2008-04-30 00:30:00,4.78603,4.78717,4.7845,4.78616,183000000.0
2008-04-30 00:45:00,4.78605,4.78804,4.78495,4.78726,215000000.0
2008-04-30 01:00:00,4.7867,4.78773,4.78513,4.78705,200000000.0
2008-04-30 01:15:00,4.78619,4.78769,4.78415,4.78486,204000000.0
2008-04-30 01:30:00,4.7843,4.78782,4.7836,4.78666,203000000.0
2008-04-30 01:45:00,4.78662,4.78776,4.78309,4.78321,216000000.0
2008-04-30 02:00:00,4.78405,4.78666,4.78298,4.78503,196000000.0
2008-04-30 02:15:00,4.78351,4.78655,4.78292,4.786,211000000.0
2008-04-30 02:30:00,4.78593,4.7882,4.78403,4.78607,192000000.0
2008-04-30 02:45:00,4.78641,4.78847,4.78513,4.78704,188000000.0
2008-04-30 03:00:00,4.78729,4.78882,4.78572,4.78665,189000000.0
2008-04-30 03:15:00,4.78613,4.78807,4.78486,4.7871,205000000.0
2008-04-30 03:30:00,4.78554,4.78989,4.78408,4.78814,191000000.0
2008-04-30 03:45:00,4.78846,4.7914,4.78641,4.78756,195000000.0
2008-04-30 04:00:00,4.78778,4.78919,4.78673,4.78815,219000000.0
2008-04-30 04:15:00,4.78758,4.78891,4.78681,4.7877,214000000.0
2008-04-30 04:30:00,4.7876,4.78971,4.78715,4.78853,195000000.0
2008-04-30 04:45:00,4.78856,4.78899,4.78492,4.7872,194000000.0
2008-04-30 05:00:00,4.78628,4.78885,4.78547,4.78654,202000000.0
2008-04-30 05:15:00,4.78712,4.78768,4.7858,4.78609,179000000.0
2008-04-30 05:30:00,4.78636,4.78723,4.78505,4.78629,201000000.0
2008-04-30 05:45:00,4.78554,4.78727,4.78398,4.7848,210000000.0
2008-04-30 06:00:00,4.78436,4.7868,4.78363,4.78586,196000000.0
2008-04-30 06:15:00,4.7865,4.78705,4.78476,4.78503,212000000.0
2008-04-30 06:30:00,4.78508,4.78618,4.78226,4.78373,178000000.0
2008-04-30 06:45:00,4.78433,4.78433,4.78067,4.78138,200000000.0
2008-04-30 07:00:00,4.78333,4.78468,4.78134,4.78208,194000000.0
2008-04-30 07:15:00,4.7827,4.78324,4.78032,4.78079,218000000.0
2008-04-30 07:30:00,4.7818,4.78533,4.78145,4.78525,192000000.0
2008-04-30 07:45:00,4.78391,4.78483,4.78124,4.78145,198000000.0
2008-04-30 08:00:00,4.78221,4.78597,4.78069,4.78235,209000000.0
2008-04-30 08:15:00,4.78129,4.78373,4.77752,4.78109,199000000.0
2008-04-30 08:30:00,4.78158,4.78158,4.77324,4.77657,195000000.0
2008-04-30 08:45:00,4.77685,4.78035,4.77634,4.77908,214000000.0
2008-04-30 09:00:00,4.77816,4.77899,4.77456,4.77786,200000000.0
2008-04-30 09:15:00,4.77855,4.77974,4.77674,4.77895,208000000.0
2008-04-30 09:30:00,4.77809,4.78399,4.77809,4.78201,191000000.0
2008-04-30 09:45:00,4.78067,4.78695,4.78008,4.78528,203000000.0
2008-04-30 10:00:00,4.78532,4.79088,4.78461,4.78577,212000000.0
2008-04-30 10:15:00,4.786,4.79047,4.78399,4.78855,203000000.0
2008-04-30 10:30:00,4.78849,4.79857,4.78756,4.79592,188000000.0
2008-04-30 10:45:00,4.79653,4.7972,4.79213,4.79405,192000000.0
2008-04-30 11:00:00,4.79419,4.79993,4.7911,4.79288,177000000.0
2008-04-30 11:15:00,4.79315,4.79405,4.7878,4.78909,217000000.0
2008-04-30 11:30:00,4.78925,4.79695,4.78803,4.79586,182000000.0
2008-04-30 11:45:00,4.79467,4.79658,4.78952,4.79078,195000000.0
2008-04-30 12:00:00,4.79181,4.79677,4.78955,4.79506,230000000.0
2008-04-30 12:15:00,4.79571,4.79738,4.79487,4.79727,182000000.0
2008-04-30 12:30:00,4.79535,4.7991,4.79528,4.79792,198000000.0
2008-04-30 12:45:00,4.79676,4.79906,4.79235,4.79437,205000000.0
2008-04-30 13:00:00,4.79373,4.7948,4.7898,4.79268,187000000.0
2008-04-30 13:15:00,4.7927,4.79615,4.78799,4.79058,200000000.0
2008-04-30 13:30:00,4.78902,4.79262,4.78682,4.79017,193000000.0
2008-04-30 13:45:00,4.79026,4.79322,4.78805,4.78988,188000000.0
2008-04-30 14:00:00,4.79108,4.79504,4.78742,4.79504,181000000.0
2008-04-30 14:15:00,4.79561,4.79793,4.79155,4.79777,175000000.0
2008-04-30 14:30:00,4.79556,4.80095,4.79057,4.79373,203000000.0
2008-04-30 14:45:00,4.79512,4.79678,4.7862,4.79046,237000000.0
2008-04-30 15:00:00,4.79032,4.79171,4.78841,4.79022,193000000.0
2008-04-30 15:15:00,4.79106,4.79219,4.78727,4.7883,195000000.0
2008-04-30 15:30:00,4.78934,4.78939,4.78356,4.78898,183000000.0
2008-04-30 15:45:00,4.78943,4.7903,4.7854,4.78927,187000000.0
2008-04-30 16:00:00,4.78966,4.79156,4.78725,4.7883,182000000.0
2008-04-30 16:15:00,4.78876,4.7897,4.78538,4.78789,198000000.0
2008-04-30 16:30:00,4.78658,4.79442,4.78654,4.79211,203000000.0
2008-04-30 16:45:00,4.79232,4.79317,4.78551,4.78708,199000000.0
2008-04-30 17:00:00,4.78705,4.79065,4.78401,4.78737,176000000.0
2008-04-30 17:15:00,4.78611,4.78979,4.78485,4.78485,191000000.0
2008-04-30 17:30:00,4.78498,4.78618,4.78014,4.78494,194000000.0
2008-04-30 17:45:00,4.78741,4.78869,4.78327,4.78747,195000000.0
2008-04-30 18:00:00,4.78771,4.79029,4.78318,4.78548,218000000.0
2008-04-30 18:15:00,4.7855,4.78572,4.78247,4.78462,228000000.0
2008-04-30 18:30:00,4.78458,4.78722,4.78342,4.78541,214000000.0
2008-04-30 18:45:00,4.78488,4.78777,4.78402,4.78521,195000000.0
2008-04-30 19:00:00,4.78636,4.78727,4.78406,4.78727,227000000.0
2008-04-30 19:15:00,4.78708,4.78818,4.78449,4.7864,176000000.0
2008-04-30 19:30:00,4.78545,4.78907,4.78545,4.78872,179000000.0
2008-04-30 19:45:00,4.7886,4.78997,4.78611,4.78727,196000000.0
2008-04-30 20:00:00,4.78861,4.79022,4.78573,4.78834,188000000.0
2008-04-30 20:15:00,4.78714,4.79602,4.77737,4.78153,179000000.0
2008-04-30 20:30:00,4.7803,4.78341,4.76892,4.76932,234000000.0
2008-04-30 20:45:00,4.76928,4.77299,4.76429,4.76646,199000000.0
2008-04-30 21:00:00,4.76574,4.77152,4.76379,4.76984,189000000.0
2008-04-30 21:15:00,4.76966,4.77296,4.76966,4.77112,201000000.0
2008-04-30 21:30:00,4.77139,4.77494,4.77111,4.77346,208000000.0
2008-04-30 21:45:00,4.77434,4.77457,4.77103,4.77345,231000000.0
2008-04-30 22:00:00,4.7724,4.77416,4.76943,4.77016,209000000.0
2008-04-30 22:15:00,4.77033,4.77081,4.76817,4.76868,215000000.0
2008-04-30 22:30:00,4.76978,4.77017,4.76764,4.76892,212000000.0
2008-04-30 22:45:00,4.76921,4.7711,4.76851,4.77041,193000000.0
2008-04-30 23:00:00,4.7701,4.77294,4.77002,4.7729,199000000.0
2008-04-30 23:15:00,4.77254,4.77278,4.76902,4.77106,184000000.0
2008-04-30 23:30:00,4.77196,4.77491,4.77071,4.77298,172000000.0
2008-04-30 23:45:00,4.77168,4.77378,4.77012,4.77069,213000000.0
2008-05-01 00:00:00,4.77049,4.77156,4.76924,4.77032,190000000.0
2008-05-01 00:15:00,4.76949,4.77064,4.76529,4.767,210000000.0
2008-05-01 00:30:00,4.76721,4.77037,4.76592,4.76962,183000000.0
2008-05-01 00:45:00,4.77076,4.77111,4.76882,4.76922,215000000.0
2008-05-01 01:00:00,4.76945,4.77114,4.76744,4.7698,200000000.0
2008-05-01 01:15:00,4.76915,4.77077,4.76886,4.76986,204000000.0
2008-05-01 01:30:00,4.77098,4.77136,4.76849,4.77102,203000000.0
2008-05-01 01:45:00,4.77084,4.77186,4.7681,4.76863,216000000.0
2008-05-01 02:00:00,4.76808,4.77067,4.76615,4.76786,196000000.0
2008-05-01 02:15:00,4.76795,4.76918,4.76473,4.76597,211000000.0
2008-05-01 02:30:00,4.76472,4.76703,4.76413,4.76631,192000000.0
2008-05-01 02:45:00,4.76698,4.76829,4.76495,4.76689,188000000.0
2008-05-01 03:00:00,4.76687,4.7676,4.76506,4.76596,189000000.0
2008-05-01 03:15:00,4.76567,4.76621,4.76349,4.76483,205000000.0
2008-05-01 03:30:00,4.76511,4.76575,4.76305,4.76322,191000000.0
2008-05-01 03:45:00,4.76413,4.7658,4.76279,4.76379,195000000.0
2008-05-01 04:00:00,4.76373,4.76572,4.76321,4.76535,219000000.0
2008-05-01 04:15:00,4.76503,4.76621,4.76367,4.76483,214000000.0
2008-05-01 04:30:00,4.76429,4.76556,4.76317,4.76505,195000000.0
2008-05-01 04:45:00,4.76473,4.76542,4.76364,4.76542,194000000.0
2008-05-01 05:00:00,4.76345,4.76645,4.7632,4.76558,202000000.0
2008-05-01 05:15:00,4.76579,4.76821,4.76434,4.76487,179000000.0
2008-05-01 05:30:00,4.76515,4.7656,4.76357,4.765,201000000.0
2008-05-01 05:45:00,4.76385,4.76656,4.76385,4.76567,210000000.0
2008-05-01 06:00:00,4.7653,4.76718,4.76492,4.76574,196000000.0
2008-05-01 06:15:00,4.76577,4.76717,4.76408,4.76485,212000000.0
2008-05-01 06:30:00,4.7654,4.76621,4.76404,4.76565,178000000.0
2008-05-01 06:45:00,4.76616,4.76746,4.76503,4.76575,200000000.0
2008-05-01 07:00:00,4.7673,4.76776,4.76519,4.76644,194000000.0
2008-05-01 07:15:00,4.76643,4.76744,4.76486,4.76486,218000000.0
2008-05-01 07:30:00,4.76658,4.76755,4.7653,4.76688,192000000.0
2008-05-01 07:45:00,4.76736,4.76885,4.76598,4.76815,198000000.0
2008-05-01 08:00:00,4.76849,4.76914,4.76598,4.76675,209000000.0
2008-05-01 08:15:00,4.76605,4.77045,4.76521,4.76784,199000000.0
2008-05-01 08:30:00,4.7679,4.76895,4.76362,4.76704,195000000.0
2008-05-01 08:45:00,4.76654,4.76885,4.76444,4.76628,214000000.0
2008-05-01 09:00:00,4.76837,4.7747,4.76618,4.77281,200000000.0
2008-05-01 09:15:00,4.77399,4.78801,4.77313,4.78694,208000000.0
2008-05-01 09:30:00,4.7854,4.79522,4.78402,4.7936,191000000.0
2008-05-01 09:45:00,4.79286,4.80281,4.79088,4.79806,203000000.0
2008-05-01 10:00:00,4.79582,4.79771,4.79299,4.79655,212000000.0
2008-05-01 10:15:00,4.79542,4.79945,4.79477,4.79477,203000000.0
2008-05-01 10:30:00,4.79636,4.80291,4.79255,4.80199,188000000.0
2008-05-01 10:45:00,4.8033,4.80504,4.79916,4.80266,192000000.0
2008-05-01 11:00:00,4.8028,4.80345,4.79717,4.79912,177000000.0
2008-05-01 11:15:00,4.79943,4.80595,4.79873,4.80481,217000000.0
2008-05-01 11:30:00,4.80422,4.80843,4.79972,4.80024,182000000.0
2008-05-01 11:45:00,4.80214,4.80426,4.79884,4.8006,195000000.0
2008-05-01 12:00:00,4.80126,4.80254,4.79696,4.79932,230000000.0
2008-05-01 12:15:00,4.79977,4.80369,4.79811,4.8035,182000000.0
2008-05-01 12:30:00,4.80295,4.80354,4.79982,4.80066,198000000.0
2008-05-01 12:45:00,4.80066,4.80243,4.79941,4.80167,205000000.0
2008-05-01 13:00:00,4.8001,4.80106,4.79578,4.79591,187000000.0
2008-05-01 13:15:00,4.79598,4.79833,4.79429,4.79714,200000000.0
2008-05-01 13:30:00,4.79741,4.79945,4.79496,4.79699,193000000.0
2008-05-01 13:45:00,4.79714,4.8036,4.79613,4.80274,188000000.0
2008-05-01 14:00:00,4.80274,4.80455,4.79998,4.80387,181000000.0
2008-05-01 14:15:00,4.80348,4.80639,4.80145,4.80384,175000000.0
2008-05-01 14:30:00,4.80419,4.81777,4.80158,4.81629,203000000.0
2008-05-01 14:45:00,4.8163,4.81891,4.81152,4.81318,237000000.0
2008-05-01 15:00:00,4.81315,4.81369,4.80795,4.80911,193000000.0
2008-05-01 15:15:00,4.81014,4.81474,4.80919,4.81335,195000000.0
2008-05-01 15:30:00,4.81511,4.81511,4.81116,4.81425,183000000.0
2008-05-01 15:45:00,4.81531,4.81678,4.81233,4.81492,187000000.0
2008-05-01 16:00:00,4.81476,4.82371,4.81432,4.81938,182000000.0
2008-05-01 16:15:00,4.81991,4.82557,4.81741,4.82246,198000000.0
2008-05-01 16:30:00,4.82322,4.82662,4.82006,4.82326,203000000.0
2008-05-01 16:45:00,4.82396,4.82676,4.82154,4.8238,199000000.0
2008-05-01 17:00:00,4.82356,4.82837,4.82239,4.8265,176000000.0
2008-05-01 17:15:00,4.82604,4.82722,4.82058,4.82267,191000000.0
2008-05-01 17:30:00,4.82227,4.8249,4.82069,4.8227,194000000.0
2008-05-01 17:45:00,4.82241,4.82345,4.81924,4.82176,195000000.0
2008-05-01 18:00:00,4.81985,4.82396,4.81918,4.82214,218000000.0
2008-05-01 18:15:00,4.8222,4.8235,4.81857,4.81976,228000000.0
2008-05-01 18:30:00,4.82094,4.82339,4.81731,4.82308,214000000.0
2008-05-01 18:45:00,4.823,4.82343,4.81969,4.82197,195000000.0
2008-05-01 19:00:00,4.82174,4.82754,4.82096,4.82633,227000000.0
2008-05-01 19:15:00,4.82631,4.82951,4.82499,4.82724,176000000.0
2008-05-01 19:30:00,4.82602,4.8278,4.82337,4.824,179000000.0
2008-05-01 19:45:00,4.82425,4.82528,4.82178,4.82315,196000000.0
2008-05-01 20:00:00,4.82354,4.82482,4.8218,4.82235,188000000.0
2008-05-01 20:15:00,4.82147,4.82501,4.81987,4.82037,179000000.0
2008-05-01 20:30:00,4.82118,4.82367,4.81987,4.82256,234000000.0
2008-05-01 20:45:00,4.8218,4.82211,4.81925,4.8204,199000000.0
2008-05-01 21:00:00,4.82189,4.82297,4.8198,4.82169,189000000.0
2008-05-01 21:15:00,4.82128,4.82254,4.81952,4.82084,201000000.0
2008-05-01 21:30:00,4.82024,4.82246,4.81939,4.81939,208000000.0
2008-05-01 21:45:00,4.81999,4.82163,4.81856,4.82068,231000000.0
2008-05-01 22:00:00,4.82101,4.82263,4.81768,4.81768,209000000.0
2008-05-01 22:15:00,4.81878,4.82056,4.81749,4.81916,215000000.0
2008-05-01 22:30:00,4.8191,4.82059,4.81752,4.81865,212000000.0
2008-05-01 22:45:00,4.81863,4.81967,4.81523,4.81577,193000000.0
2008-05-01 23:00:00,4.81601,4.81937,4.81477,4.81912,199000000.0
2008-05-01 23:15:00,4.81774,4.81913,4.81641,4.81716,184000000.0
2008-05-01 23:30:00,4.81631,4.81815,4.81598,4.81709,172000000.0
2008-05-01 23:45:00,4.81593,4.81846,4.81593,4.81703,213000000.0
2008-05-02 00:00:00,4.81675,4.81832,4.81613,4.81645,190000000.0
2008-05-02 00:15:00,4.81669,4.81717,4.81524,4.81596,210000000.0
2008-05-02 00:30:00,4.81641,4.81663,4.81474,4.81611,183000000.0
2008-05-02 00:45:00,4.81504,4.81686,4.8144,4.81574,215000000.0
2008-05-02 01:00:00,4.81504,4.81635,4.81442,4.81563,200000000.0
2008-05-02 01:15:00,4.815,4.81718,4.81445,4.81667,204000000.0
2008-05-02 01:30:00,4.81644,4.81689,4.81416,4.81601,203000000.0
2008-05-02 01:45:00,4.81469,4.816,4.81415,4.81463,216000000.0
2008-05-02 02:00:00,4.815,4.81696,4.8134,4.81626,196000000.0
2008-05-02 02:15:00,4.81602,4.81798,4.81541,4.81769,211000000.0
2008-05-02 02:30:00,4.81813,4.81845,4.81515,4.81656,192000000.0
2008-05-02 02:45:00,4.81707,4.81913,4.81478,4.81887,188000000.0
2008-05-02 03:00:00,4.81848,4.82089,4.81766,4.81931,189000000.0
2008-05-02 03:15:00,4.81983,4.82277,4.81782,4.81861,205000000.0
2008-05-02 03:30:00,4.8182,4.81923,4.81631,4.81669,191000000.0
2008-05-02 03:45:00,4.81631,4.8179,4.81452,4.81697,195000000.0
2008-05-02 04:00:00,4.81651,4.81739,4.81472,4.81618,219000000.0
2008-05-02 04:15:00,4.81615,4.81829,4.81489,4.81705,214000000.0
2008-05-02 04:30:00,4.81699,4.81773,4.81291,4.8144,195000000.0
2008-05-02 04:45:00,4.8154,4.81972,4.81448,4.81962,194000000.0
2008-05-02 05:00:00,4.81941,4.823,4.81772,4.82212,202000000.0
2008-05-02 05:15:00,4.82204,4.82487,4.82075,4.8218,179000000.0
2008-05-02 05:30:00,4.82331,4.82411,4.82193,4.82221,201000000.0
2008-05-02 05:45:00,4.82352,4.82543,4.8222,4.82267,210000000.0
2008-05-02 06:00:00,4.82282,4.82373,4.82032,4.82059,196000000.0
2008-05-02 06:15:00,4.82051,4.82172,4.81915,4.81924,212000000.0
2008-05-02 06:30:00,4.81936,4.82146,4.81835,4.81992,178000000.0
2008-05-02 06:45:00,4.82034,4.82079,4.81715,4.81799,200000000.0
2008-05-02 07:00:00,4.81867,4.81887,4.81466,4.81584,194000000.0
2008-05-02 07:15:00,4.81459,4.8168,4.81306,4.81619,218000000.0
2008-05-02 07:30:00,4.81508,4.81877,4.81491,4.8182,192000000.0
2008-05-02 07:45:00,4.81749,4.81996,4.81377,4.81996,198000000.0
2008-05-02 08:00:00,4.81925,4.82419,4.81925,4.82097,209000000.0
2008-05-02 08:15:00,4.82103,4.82647,4.81873,4.82473,199000000.0
2008-05-02 08:30:00,4.82553,4.82642,4.81425,4.81609,195000000.0
2008-05-02 08:45:00,4.81641,4.82373,4.81465,4.82162,214000000.0
2008-05-02 09:00:00,4.82097,4.82174,4.81227,4.81478,200000000.0
2008-05-02 09:15:00,4.81438,4.82053,4.81322,4.82001,208000000.0
2008-05-02 09:30:00,4.82129,4.8225,4.81588,4.81905,191000000.0
2008-05-02 09:45:00,4.81752,4.81919,4.81349,4.81866,203000000.0
2008-05-02 10:00:00,4.81803,4.81923,4.8163,4.81787,212000000.0
2008-05-02 10:15:00,4.81691,4.82032,4.81666,4.81862,203000000.0
2008-05-02 10:30:00,4.81797,4.81899,4.81542,4.81631,188000000.0
2008-05-02 10:45:00,4.8171,4.8171,4.81071,4.81391,192000000.0
2008-05-02 11:00:00,4.81419,4.81419,4.80948,4.81002,177000000.0
2008-05-02 11:15:00,4.81094,4.81641,4.80832,4.81153,217000000.0
2008-05-02 11:30:00,4.81167,4.81363,4.80794,4.81104,182000000.0
2008-05-02 11:45:00,4.81098,4.8175,4.80946,4.81588,195000000.0
2008-05-02 12:00:00,4.81748,4.81749,4.81357,4.81441,230000000.0
2008-05-02 12:15:00,4.81458,4.82213,4.81392,4.82082,182000000.0
2008-05-02 12:30:00,4.82058,4.82158,4.81654,4.81897,198000000.0
2008-05-02 12:45:00,4.81983,4.82084,4.81718,4.81997,205000000.0
2008-05-02 13:00:00,4.82008,4.82363,4.81854,4.82257,187000000.0
2008-05-02 13:15:00,4.82251,4.82251,4.81626,4.81884,200000000.0
2008-05-02 13:30:00,4.82018,4.82418,4.81805,4.82104,193000000.0
2008-05-02 13:45:00,4.82024,4.82223,4.81688,4.81997,188000000.0
2008-05-02 14:00:00,4.82131,4.82367,4.81905,4.82007,181000000.0
2008-05-02 14:15:00,4.82249,4.82281,4.81332,4.81553,175000000.0
2008-05-02 14:30:00,4.8188,4.85095,4.8188,4.83899,203000000.0
2008-05-02 14:45:00,4.83796,4.84242,4.83454,4.83847,237000000.0
2008-05-02 15:00:00,4.83895,4.84781,4.83735,4.84481,193000000.0
2008-05-02 15:15:00,4.84366,4.84433,4.83583,4.83753,195000000.0
2008-05-02 15:30:00,4.83648,4.83855,4.83256,4.83455,183000000.0
2008-05-02 15:45:00,4.83428,4.84062,4.83296,4.83868,187000000.0
2008-05-02 16:00:00,4.84123,4.84213,4.83727,4.83803,182000000.0
2008-05-02 16:15:00,4.83834,4.8404,4.83662,4.83748,198000000.0
2008-05-02 16:30:00,4.83838,4.83944,4.83306,4.83352,203000000.0
2008-05-02 16:45:00,4.83485,4.83868,4.83354,4.83819,199000000.0
2008-05-02 17:00:00,4.83737,4.83804,4.82827,4.83329,176000000.0
2008-05-02 17:15:00,4.83353,4.83353,4.8269,4.829,191000000.0
2008-05-02 17:30:00,4.82863,4.83091,4.82675,4.8285,194000000.0
2008-05-02 17:45:00,4.82908,4.83165,4.8281,4.8306,195000000.0
2008-05-02 18:00:00,4.83019,4.83033,4.827,4.82986,218000000.0
2008-05-02 18:15:00,4.82966,4.83685,4.82855,4.83548,228000000.0
2008-05-02 18:30:00,4.8356,4.8359,4.83191,4.83191,214000000.0
2008-05-02 18:45:00,4.83235,4.8345,4.83136,4.83177,195000000.0
2008-05-02 19:00:00,4.83333,4.83693,4.83215,4.83611,227000000.0
2008-05-02 19:15:00,4.83568,4.83899,4.83566,4.83736,176000000.0
2008-05-02 19:30:00,4.83768,4.83938,4.83448,4.83499,179000000.0
2008-05-02 19:45:00,4.83604,4.83813,4.83417,4.83538,196000000.0
2008-05-02 20:00:00,4.83574,4.83718,4.83368,4.83607,188000000.0
2008-05-02 20:15:00,4.83612,4.83659,4.83229,4.83266,179000000.0
2008-05-02 20:30:00,4.83197,4.83374,4.83072,4.83374,234000000.0
2008-05-02 20:45:00,4.83379,4.83569,4.83193,4.83465,199000000.0
2008-05-02 21:00:00,4.8345,4.83521,4.83107,4.83445,189000000.0
2008-05-02 21:15:00,4.83437,4.83797,4.83343,4.83543,201000000.0
2008-05-02 21:30:00,4.83497,4.83706,4.83382,4.83666,208000000.0
2008-05-02 21:45:00,4.83646,4.83732,4.83381,4.83516,231000000.0
2008-05-02 22:00:00,4.83562,4.83562,4.82973,4.83083,209000000.0
2008-05-02 22:15:00,4.8302,4.83151,4.82789,4.82923,215000000.0
2008-05-02 22:30:00,4.82943,4.83145,4.82828,4.83075,212000000.0
2008-05-02 22:45:00,4.83136,4.8327,4.82945,4.83123,193000000.0
2008-05-05 02:00:00,4.82682,4.82743,4.8232,4.82418,216000000.0
2008-05-05 02:15:00,4.82402,4.82509,4.82295,4.82408,203000000.0
2008-05-05 02:30:00,4.82343,4.82602,4.82285,4.82437,204000000.0
2008-05-05 02:45:00,4.82385,4.82538,4.82275,4.82385,200000000.0
2008-05-05 03:00:00,4.82472,4.82505,4.82317,4.82415,215000000.0
2008-05-05 03:15:00,4.82443,4.825,4.81881,4.82127,183000000.0
2008-05-05 03:30:00,4.82034,4.82219,4.81958,4.82219,210000000.0
2008-05-05 03:45:00,4.82243,4.82487,4.82133,4.8243,190000000.0
2008-05-05 04:00:00,4.824,4.82484,4.82253,4.82296,213000000.0
2008-05-05 04:15:00,4.82275,4.82416,4.81976,4.81996,172000000.0
2008-05-05 04:30:00,4.81904,4.82083,4.81792,4.8202,184000000.0
2008-05-05 04:45:00,4.8195,4.82044,4.81675,4.81785,199000000.0
2008-05-05 05:00:00,4.81732,4.8186,4.81675,4.81814,193000000.0
2008-05-05 05:15:00,4.81698,4.81906,4.81698,4.81848,212000000.0
2008-05-05 05:30:00,4.81888,4.81905,4.81452,4.81493,215000000.0
2008-05-05 05:45:00,4.81564,4.81741,4.81512,4.81693,209000000.0
2008-05-05 06:00:00,4.81661,4.81854,4.81615,4.81722,231000000.0
2008-05-05 06:15:00,4.8179,4.81951,4.81673,4.81838,208000000.0
2008-05-05 06:30:00,4.8179,4.82154,4.81708,4.8203,201000000.0
2008-05-05 06:45:00,4.82099,4.8223,4.81921,4.82064,189000000.0
2008-05-05 07:00:00,4.81968,4.82353,4.81801,4.81885,199000000.0
2008-05-05 07:15:00,4.81957,4.82155,4.81693,4.81835,234000000.0
2008-05-05 07:30:00,4.81947,4.82199,4.81652,4.81891,179000000.0
2008-05-05 07:45:00,4.81906,4.82076,4.81592,4.81869,188000000.0
2008-05-05 08:00:00,4.82033,4.82125,4.81682,4.8185,196000000.0
2008-05-05 08:15:00,4.81858,4.81919,4.81423,4.81522,179000000.0
2008-05-05 08:30:00,4.81573,4.81679,4.81399,4.81596,176000000.0
2008-05-05 08:45:00,4.81638,4.81803,4.81423,4.81658,227000000.0
2008-05-05 09:00:00,4.81501,4.81956,4.81501,4.81782,195000000.0
2008-05-05 09:15:00,4.81779,4.81921,4.81407,4.81921,214000000.0
2008-05-05 09:30:00,4.81756,4.81927,4.81534,4.81677,228000000.0
2008-05-05 09:45:00,4.8159,4.82298,4.8159,4.82005,218000000.0
2008-05-05 10:00:00,4.81986,4.82115,4.81323,4.8136,195000000.0
2008-05-05 10:15:00,4.81315,4.81497,4.80902,4.8108,194000000.0
2008-05-05 10:30:00,4.81034,4.81342,4.80933,4.81174,191000000.0
2008-05-05 10:45:00,4.80987,4.81183,4.8078,4.81183,176000000.0
2008-05-05 11:00:00,4.81152,4.81215,4.80966,4.81099,199000000.0
2008-05-05 11:15:00,4.81245,4.81568,4.81049,4.81408,203000000.0
2008-05-05 11:30:00,4.81546,4.81621,4.81144,4.81287,198000000.0
2008-05-05 11:45:00,4.81165,4.8186,4.81165,4.81664,182000000.0
2008-05-05 12:00:00,4.81619,4.81918,4.81619,4.81801,187000000.0
2008-05-05 12:15:00,4.81794,4.81876,4.81617,4.81729,183000000.0
2008-05-05 12:30:00,4.81724,4.81802,4.81411,4.81551,195000000.0
2008-05-05 12:45:00,4.8158,4.82052,4.81548,4.81963,193000000.0
2008-05-05 13:00:00,4.81919,4.825,4.81882,4.8233,237000000.0
2008-05-05 13:15:00,4.82311,4.82545,4.82108,4.82312,203000000.0
2008-05-05 13:30:00,4.82157,4.82454,4.82034,4.82141,175000000.0
2008-05-05 13:45:00,4.82121,4.82306,4.81861,4.82217,181000000.0
2008-05-05 14:00:00,4.8216,4.82211,4.81878,4.82001,188000000.0
2008-05-05 14:15:00,4.82068,4.82327,4.81864,4.82067,193000000.0
2008-05-05 14:30:00,4.81976,4.82126,4.81828,4.82022,200000000.0
2008-05-05 14:45:00,4.81875,4.82029,4.81456,4.81456,187000000.0
2008-05-05 15:00:00,4.81593,4.81944,4.81394,4.81762,205000000.0
2008-05-05 15:15:00,4.81843,4.81843,4.81292,4.8139,198000000.0
2008-05-05 15:30:00,4.81483,4.81559,4.81103,4.812,182000000.0
2008-05-05 15:45:00,4.81252,4.81653,4.81112,4.81473,230000000.0
2008-05-05 16:00:00,4.81691,4.83101,4.81636,4.82891,195000000.0
2008-05-05 16:15:00,4.82837,4.82837,4.82125,4.82125,182000000.0
2008-05-05 16:30:00,4.8214,4.82227,4.8176,4.82054,217000000.0
2008-05-05 16:45:00,4.81954,4.82141,4.81403,4.81487,177000000.0
2008-05-05 17:00:00,4.81467,4.81611,4.81224,4.81224,192000000.0
2008-05-05 17:15:00,4.81202,4.81442,4.80725,4.81257,188000000.0
2008-05-05 17:30:00,4.81289,4.81513,4.80885,4.8091,203000000.0
2008-05-05 17:45:00,4.8104,4.81189,4.80851,4.81138,212000000.0
2008-05-05 18:00:00,4.81089,4.81377,4.80956,4.81075,203000000.0
2008-05-05 18:15:00,4.81025,4.81224,4.80935,4.81162,191000000.0
2008-05-05 18:30:00,4.81284,4.81407,4.81062,4.81164,208000000.0
2008-05-05 18:45:00,4.812,4.81345,4.81022,4.81106,200000000.0
2008-05-05 19:00:00,4.81096,4.81284,4.80553,4.80649,214000000.0
2008-05-05 19:15:00,4.8066,4.80868,4.80437,4.80602,195000000.0
2008-05-05 19:30:00,4.80715,4.80819,4.80532,4.80763,199000000.0
2008-05-05 19:45:00,4.80628,4.80769,4.80178,4.80264,209000000.0
2008-05-05 20:00:00,4.80146,4.8066,4.80146,4.80439,198000000.0
2008-05-05 20:15:00,4.8034,4.81039,4.80224,4.80987,192000000.0
2008-05-05 20:30:00,4.80923,4.81282,4.80845,4.80935,218000000.0
2008-05-05 20:45:00,4.80874,4.81108,4.8081,4.80935,194000000.0
2008-05-05 21:00:00,4.80861,4.81201,4.80739,4.80885,200000000.0
2008-05-05 21:15:00,4.80825,4.81093,4.80767,4.8098,178000000.0
2008-05-05 21:30:00,4.80954,4.81102,4.80827,4.8098,212000000.0
2008-05-05 21:45:00,4.80949,4.81236,4.8088,4.81133,196000000.0
2008-05-05 22:00:00,4.81197,4.81291,4.8095,4.81056,210000000.0
2008-05-05 22:15:00,4.8104,4.81145,4.8089,4.81128,201000000.0
2008-05-05 22:30:00,4.8099,4.81142,4.8085,4.81011,179000000.0
2008-05-05 22:45:00,4.80862,4.81028,4.80791,4.80962,202000000.0
2008-05-05 23:00:00,4.80876,4.80992,4.80751,4.80797,194000000.0
2008-05-05 23:15:00,4.80891,4.81065,4.80772,4.81045,195000000.0
2008-05-05 23:30:00,4.81034,4.81079,4.80809,4.80985,214000000.0
2008-05-05 23:45:00,4.81005,4.81029,4.80723,4.80828,219000000.0
2008-05-06 00:00:00,4.80823,4.80888,4.80655,4.80757,195000000.0
2008-05-06 00:15:00,4.80748,4.80825,4.80615,4.80816,191000000.0
2008-05-06 00:30:00,4.80821,4.80969,4.80632,4.80884,205000000.0
2008-05-06 00:45:00,4.80831,4.81008,4.80768,4.80926,189000000.0
2008-05-06 01:00:00,4.80867,4.81002,4.80661,4.80722,188000000.0
2008-05-06 01:15:00,4.80728,4.80814,4.80485,4.80718,192000000.0
2008-05-06 01:30:00,4.80803,4.80857,4.8059,4.80617,211000000.0
2008-05-06 01:45:00,4.80727,4.80767,4.80498,4.80622,196000000.0
2008-05-06 02:00:00,4.80548,4.8065,4.80258,4.80465,216000000.0
2008-05-06 02:15:00,4.80358,4.80518,4.80098,4.802,203000000.0
2008-05-06 02:30:00,4.80113,4.8041,4.80113,4.80284,204000000.0
2008-05-06 02:45:00,4.80299,4.80427,4.80228,4.8032,200000000.0
2008-05-06 03:00:00,4.80251,4.80342,4.79943,4.80038,215000000.0
2008-05-06 03:15:00,4.79985,4.80087,4.79753,4.79958,183000000.0
2008-05-06 03:30:00,4.79882,4.80056,4.79735,4.79929,210000000.0
2008-05-06 03:45:00,4.79909,4.80134,4.79813,4.80033,190000000.0
2008-05-06 04:00:00,4.79958,4.80043,4.79815,4.79834,213000000.0
2008-05-06 04:15:00,4.79908,4.79988,4.79673,4.7978,172000000.0
2008-05-06 04:30:00,4.79729,4.7992,4.79624,4.79666,184000000.0
2008-05-06 04:45:00,4.79679,4.79864,4.7963,4.79709,199000000.0
2008-05-06 05:00:00,4.79732,4.79964,4.79711,4.79802,193000000.0
2008-05-06 05:15:00,4.7982,4.79991,4.79728,4.79953,212000000.0
2008-05-06 05:30:00,4.79911,4.79986,4.79781,4.79819,215000000.0
2008-05-06 05:45:00,4.79928,4.80149,4.79826,4.80061,209000000.0
2008-05-06 06:00:00,4.79999,4.80103,4.79875,4.79959,231000000.0
2008-05-06 06:15:00,4.80078,4.80225,4.79945,4.80055,208000000.0
2008-05-06 06:30:00,4.80156,4.80453,4.80044,4.80336,201000000.0
2008-05-06 06:45:00,4.8023,4.80625,4.80155,4.80474,189000000.0
2008-05-06 07:00:00,4.80495,4.80626,4.80146,4.80281,199000000.0
2008-05-06 07:15:00,4.80269,4.8034,4.80052,4.80273,234000000.0
2008-05-06 07:30:00,4.80228,4.80324,4.80085,4.8016,179000000.0
2008-05-06 07:45:00,4.80287,4.80606,4.80123,4.80606,188000000.0
2008-05-06 08:00:00,4.80476,4.80692,4.80431,4.80606,196000000.0
2008-05-06 08:15:00,4.80524,4.80802,4.80515,4.80612,179000000.0
2008-05-06 08:30:00,4.80699,4.80955,4.80509,4.80602,176000000.0
2008-05-06 08:45:00,4.8066,4.8112,4.80492,4.80824,227000000.0
2008-05-06 09:00:00,4.80998,4.8175,4.80807,4.8156,195000000.0
2008-05-06 09:15:00,4.81543,4.82007,4.81295,4.81874,214000000.0
2008-05-06 09:30:00,4.81799,4.82352,4.81466,4.82166,228000000.0
2008-05-06 09:45:00,4.82139,4.82218,4.81686,4.81778,218000000.0
2008-05-06 10:00:00,4.81651,4.81806,4.81262,4.81478,195000000.0
2008-05-06 10:15:00,4.81565,4.81945,4.81499,4.81831,194000000.0
2008-05-06 10:30:00,4.81869,4.81949,4.8114,4.81408,191000000.0
2008-05-06 10:45:00,4.81352,4.81445,4.80881,4.80981,176000000.0
2008-05-06 11:00:00,4.80903,4.81126,4.80711,4.80945,199000000.0
2008-05-06 11:15:00,4.80823,4.81266,4.80823,4.81108,203000000.0
2008-05-06 11:30:00,4.81176,4.81273,4.80307,4.80448,198000000.0
2008-05-06 11:45:00,4.8025,4.80444,4.79949,4.80157,182000000.0
2008-05-06 12:00:00,4.80064,4.8039,4.79934,4.80106,187000000.0
2008-05-06 12:15:00,4.80192,4.80454,4.79974,4.80161,183000000.0
2008-05-06 12:30:00,4.80136,4.80537,4.80123,4.80338,195000000.0
2008-05-06 12:45:00,4.80348,4.80438,4.80152,4.8031,193000000.0
2008-05-06 13:00:00,4.80301,4.80727,4.80137,4.8061,237000000.0
2008-05-06 13:15:00,4.80771,4.80862,4.80465,4.8076,203000000.0
2008-05-06 13:30:00,4.80578,4.8072,4.79681,4.7974,175000000.0
2008-05-06 13:45:00,4.79708,4.79824,4.79355,4.79699,181000000.0
2008-05-06 14:00:00,4.79746,4.80022,4.79497,4.80022,188000000.0
2008-05-06 14:15:00,4.80039,4.80203,4.79939,4.80096,193000000.0
2008-05-06 14:30:00,4.80174,4.80205,4.79711,4.79785,200000000.0
2008-05-06 14:45:00,4.79788,4.79908,4.796,4.79893,187000000.0
2008-05-06 15:00:00,4.79694,4.79834,4.79148,4.79316,205000000.0
2008-05-06 15:15:00,4.79245,4.79752,4.79011,4.79624,198000000.0
2008-05-06 15:30:00,4.7968,4.79722,4.78908,4.7892,182000000.0
2008-05-06 15:45:00,4.7884,4.79251,4.78791,4.79087,230000000.0
2008-05-06 16:00:00,4.79115,4.7926,4.78249,4.78249,195000000.0
2008-05-06 16:15:00,4.7814,4.78506,4.7796,4.78506,182000000.0
2008-05-06 16:30:00,4.78521,4.78949,4.78303,4.78935,217000000.0
2008-05-06 16:45:00,4.78857,4.79181,4.78685,4.79152,177000000.0
2008-05-06 17:00:00,4.79107,4.79652,4.78982,4.79383,192000000.0
2008-05-06 17:15:00,4.79339,4.79542,4.78828,4.791,188000000.0
2008-05-06 17:30:00,4.79056,4.7926,4.78951,4.78988,203000000.0
2008-05-06 17:45:00,4.79037,4.79406,4.78833,4.79328,212000000.0
2008-05-06 18:00:00,4.79411,4.79605,4.79274,4.79338,203000000.0
2008-05-06 18:15:00,4.79385,4.7957,4.79106,4.79268,191000000.0
2008-05-06 18:30:00,4.79259,4.79969,4.79149,4.79931,208000000.0
2008-05-06 18:45:00,4.79859,4.80011,4.79719,4.79817,200000000.0
2008-05-06 19:00:00,4.79928,4.79928,4.79461,4.79698,214000000.0
2008-05-06 19:15:00,4.79681,4.79933,4.79581,4.79635,195000000.0
2008-05-06 19:30:00,4.79752,4.79752,4.79481,4.79681,199000000.0
2008-05-06 19:45:00,4.7965,4.79852,4.79521,4.79757,209000000.0
2008-05-06 20:00:00,4.79878,4.80117,4.79696,4.80038,198000000.0
2008-05-06 20:15:00,4.80056,4.80151,4.79684,4.79781,192000000.0
2008-05-06 20:30:00,4.79731,4.79845,4.79424,4.79716,218000000.0
2008-05-06 20:45:00,4.79558,4.79965,4.79504,4.79812,194000000.0
2008-05-06 21:00:00,4.79955,4.80135,4.79753,4.79998,200000000.0
2008-05-06 21:15:00,4.8005,4.80072,4.79812,4.79964,178000000.0
2008-05-06 21:30:00,4.79979,4.80168,4.79743,4.80128,212000000.0
2008-05-06 21:45:00,4.79963,4.80287,4.79888,4.80019,196000000.0
2008-05-06 22:00:00,4.80036,4.80188,4.79875,4.79985,210000000.0
2008-05-06 22:15:00,4.80029,4.80163,4.79879,4.79986,201000000.0
2008-05-06 22:30:00,4.7994,4.8002,4.79666,4.79775,179000000.0
2008-05-06 22:45:00,4.79749,4.79854,4.79595,4.79755,202000000.0
2008-05-06 23:00:00,4.79836,4.80012,4.79648,4.79822,194000000.0
2008-05-06 23:15:00,4.7982,4.8006,4.79722,4.7987,195000000.0
2008-05-06 23:30:00,4.79936,4.79999,4.79731,4.7992,214000000.0
2008-05-06 23:45:00,4.79908,4.7998,4.79666,4.79772,219000000.0
2008-05-07 00:00:00,4.79802,4.79891,4.79645,4.79835,195000000.0
2008-05-07 00:15:00,4.7983,4.79865,4.79558,4.79558,191000000.0
2008-05-07 00:30:00,4.79648,4.79732,4.79493,4.79654,205000000.0
2008-05-07 00:45:00,4.79601,4.79762,4.79542,4.79655,189000000.0
2008-05-07 01:00:00,4.79621,4.79993,4.79621,4.79804,188000000.0
2008-05-07 01:15:00,4.79785,4.80042,4.796,4.79774,192000000.0
2008-05-07 01:30:00,4.79805,4.7999,4.79629,4.79891,211000000.0
2008-05-07 01:45:00,4.79788,4.80291,4.79788,4.8018,196000000.0
2008-05-07 02:00:00,4.80186,4.80614,4.8016,4.80525,216000000.0
2008-05-07 02:15:00,4.80552,4.80647,4.80341,4.80496,203000000.0
2008-05-07 02:30:00,4.80553,4.80608,4.8021,4.80259,204000000.0
2008-05-07 02:45:00,4.80376,4.80527,4.80262,4.80422,200000000.0
2008-05-07 03:00:00,4.80404,4.80495,4.80209,4.80371,215000000.0
2008-05-07 03:15:00,4.80386,4.80431,4.80178,4.80201,183000000.0
2008-05-07 03:30:00,4.80282,4.80702,4.80215,4.80691,210000000.0
2008-05-07 03:45:00,4.80552,4.80762,4.80334,4.80762,190000000.0
2008-05-07 04:00:00,4.80655,4.81108,4.80528,4.80938,213000000.0
2008-05-07 04:15:00,4.80984,4.81122,4.80563,4.80851,172000000.0
2008-05-07 04:30:00,4.80756,4.81138,4.80556,4.80979,184000000.0
2008-05-07 04:45:00,4.81035,4.81098,4.80563,4.80845,199000000.0
2008-05-07 05:00:00,4.80959,4.81013,4.80561,4.80882,193000000.0
2008-05-07 05:15:00,4.80836,4.80917,4.80458,4.80631,212000000.0
2008-05-07 05:30:00,4.80472,4.80822,4.80366,4.80701,215000000.0
2008-05-07 05:45:00,4.80702,4.80809,4.80333,4.8059,209000000.0
2008-05-07 06:00:00,4.80479,4.80698,4.80368,4.8047,231000000.0
2008-05-07 06:15:00,4.80396,4.80646,4.80318,4.80522,208000000.0
2008-05-07 06:30:00,4.80609,4.80738,4.8037,4.80668,201000000.0
2008-05-07 06:45:00,4.80566,4.80689,4.80409,4.80461,189000000.0
2008-05-07 07:00:00,4.80557,4.80647,4.8026,4.80363,199000000.0
2008-05-07 07:15:00,4.80505,4.80762,4.80304,4.80762,234000000.0
2008-05-07 07:30:00,4.80671,4.80994,4.80436,4.80805,179000000.0
2008-05-07 07:45:00,4.81057,4.81455,4.80608,4.81239,188000000.0
2008-05-07 08:00:00,4.81381,4.81602,4.80691,4.81275,196000000.0
2008-05-07 08:15:00,4.81228,4.81753,4.80761,4.81494,179000000.0
2008-05-07 08:30:00,4.81518,4.81677,4.8105,4.8139,176000000.0
2008-05-07 08:45:00,4.81278,4.81459,4.81004,4.81048,227000000.0
2008-05-07 09:00:00,4.81155,4.81377,4.8093,4.81041,195000000.0
2008-05-07 09:15:00,4.81001,4.81276,4.80906,4.81218,214000000.0
2008-05-07 09:30:00,4.81269,4.81269,4.80567,4.80717,228000000.0
2008-05-07 09:45:00,4.80763,4.80994,4.80617,4.8079,218000000.0
2008-05-07 10:00:00,4.80965,4.81133,4.80763,4.80909,195000000.0
2008-05-07 10:15:00,4.80942,4.81405,4.80828,4.81236,194000000.0
2008-05-07 10:30:00,4.81278,4.81361,4.80986,4.81337,191000000.0
2008-05-07 10:45:00,4.81333,4.81415,4.81138,4.81357,176000000.0
2008-05-07 11:00:00,4.81398,4.82077,4.81398,4.81803,199000000.0
2008-05-07 11:15:00,4.81749,4.8234,4.81749,4.82068,203000000.0
2008-05-07 11:30:00,4.82038,4.82092,4.81547,4.81598,198000000.0
2008-05-07 11:45:00,4.81652,4.81896,4.81498,4.81623,182000000.0
2008-05-07 12:00:00,4.818,4.83581,4.81757,4.83394,187000000.0
2008-05-07 12:15:00,4.83409,4.83482,4.82943,4.82943,183000000.0
2008-05-07 12:30:00,4.83075,4.83206,4.82665,4.82873,195000000.0
2008-05-07 12:45:00,4.82927,4.8307,4.82716,4.8307,193000000.0
2008-05-07 13:00:00,4.83102,4.83202,4.82661,4.82829,237000000.0
2008-05-07 13:15:00,4.82635,4.82936,4.82531,4.82681,203000000.0
2008-05-07 13:30:00,4.82704,4.83102,4.82704,4.83071,175000000.0
2008-05-07 13:45:00,4.83025,4.83148,4.82599,4.82744,181000000.0
2008-05-07 14:00:00,4.82828,4.83073,4.82605,4.83056,188000000.0
2008-05-07 14:15:00,4.83023,4.83174,4.82724,4.82819,193000000.0
2008-05-07 14:30:00,4.82982,4.83445,4.82863,4.83445,200000000.0
2008-05-07 14:45:00,4.83289,4.8402,4.83289,4.83735,187000000.0
2008-05-07 15:00:00,4.8374,4.84498,4.83688,4.84047,205000000.0
2008-05-07 15:15:00,4.83912,4.84155,4.83705,4.8388,198000000.0
2008-05-07 15:30:00,4.83854,4.84305,4.83608,4.83837,182000000.0
2008-05-07 15:45:00,4.83955,4.84129,4.83617,4.83886,230000000.0
2008-05-07 16:00:00,4.83818,4.84358,4.83575,4.84154,195000000.0
2008-05-07 16:15:00,4.84228,4.84601,4.84119,4.84348,182000000.0
2008-05-07 16:30:00,4.8426,4.84788,4.84165,4.84323,217000000.0
2008-05-07 16:45:00,4.84249,4.84388,4.83739,4.83998,177000000.0
2008-05-07 17:00:00,4.83941,4.84093,4.83727,4.8392,192000000.0
2008-05-07 17:15:00,4.83947,4.84338,4.83728,4.84207,188000000.0
2008-05-07 17:30:00,4.84196,4.84547,4.84014,4.84347,203000000.0
2008-05-07 17:45:00,4.84345,4.85031,4.84345,4.84971,212000000.0
2008-05-07 18:00:00,4.84893,4.84955,4.84361,4.84361,203000000.0
2008-05-07 18:15:00,4.84511,4.84707,4.84359,4.84548,191000000.0
2008-05-07 18:30:00,4.84577,4.8466,4.8432,4.84421,208000000.0
2008-05-07 18:45:00,4.84468,4.84527,4.84234,4.84252,200000000.0
2008-05-07 19:00:00,4.8435,4.84532,4.83997,4.84179,214000000.0
2008-05-07 19:15:00,4.84083,4.84374,4.84027,4.84374,195000000.0
2008-05-07 19:30:00,4.842,4.8433,4.83973,4.83981,199000000.0
2008-05-07 19:45:00,4.84092,4.84219,4.83954,4.84018,209000000.0
2008-05-07 20:00:00,4.84123,4.84196,4.83855,4.83908,198000000.0
2008-05-07 20:15:00,4.8395,4.84091,4.83646,4.83666,192000000.0
2008-05-07 20:30:00,4.83804,4.84059,4.83643,4.83827,218000000.0
2008-05-07 20:45:00,4.83952,4.83971,4.83668,4.83971,194000000.0
2008-05-07 21:00:00,4.83905,4.83936,4.83673,4.83832,200000000.0
2008-05-07 21:15:00,4.83757,4.83944,4.83721,4.83856,178000000.0
2008-05-07 21:30:00,4.83772,4.84187,4.83606,4.83697,212000000.0
2008-05-07 21:45:00,4.83719,4.83877,4.8357,4.83707,196000000.0
2008-05-07 22:00:00,4.83799,4.8406,4.83594,4.83992,210000000.0
2008-05-07 22:15:00,4.84026,4.84435,4.83839,4.84254,201000000.0
2008-05-07 22:30:00,4.84171,4.84186,4.83903,4.84073,179000000.0
2008-05-07 22:45:00,4.84113,4.84177,4.83839,4.84126,202000000.0
2008-05-07 23:00:00,4.84101,4.84358,4.84033,4.84236,194000000.0
2008-05-07 23:15:00,4.84326,4.84376,4.841,4.84324,195000000.0
2008-05-07 23:30:00,4.8437,4.84377,4.84005,4.84049,214000000.0
2008-05-07 23:45:00,4.84054,4.84215,4.8398,4.84014,219000000.0
2008-05-08 00:00:00,4.83943,4.84015,4.83691,4.8381,195000000.0
2008-05-08 00:15:00,4.83787,4.83961,4.83688,4.83811,191000000.0
2008-05-08 00:30:00,4.83994,4.84206,4.83815,4.84128,205000000.0
2008-05-08 00:45:00,4.84243,4.84578,4.84124,4.84566,189000000.0
2008-05-08 01:00:00,4.8447,4.84722,4.84347,4.84499,188000000.0
2008-05-08 01:15:00,4.84478,4.84951,4.8446,4.84789,192000000.0
2008-05-08 01:30:00,4.84764,4.8539,4.84571,4.85145,211000000.0
2008-05-08 01:45:00,4.85012,4.85911,4.8472,4.8576,196000000.0
2008-05-08 02:00:00,4.85544,4.85961,4.84899,4.85784,216000000.0
2008-05-08 02:15:00,4.8576,4.85885,4.84926,4.85376,203000000.0
2008-05-08 02:30:00,4.85386,4.85761,4.85049,4.85367,204000000.0
2008-05-08 02:45:00,4.85413,4.85842,4.85048,4.85173,200000000.0
2008-05-08 03:00:00,4.85128,4.85778,4.85001,4.85606,215000000.0
2008-05-08 03:15:00,4.85608,4.8573,4.85021,4.85707,183000000.0
2008-05-08 03:30:00,4.85214,4.85558,4.84902,4.85394,210000000.0
2008-05-08 03:45:00,4.8532,4.87416,4.84949,4.87176,190000000.0
2008-05-08 04:00:00,4.87224,4.87224,4.8652,4.86542,213000000.0
2008-05-08 04:15:00,4.86611,4.86857,4.86455,4.86538,172000000.0
2008-05-08 04:30:00,4.86555,4.86733,4.86332,4.86395,184000000.0
2008-05-08 04:45:00,4.86437,4.86555,4.86192,4.86529,199000000.0
2008-05-08 05:00:00,4.86503,4.86897,4.86416,4.8684,193000000.0
2008-05-08 05:15:00,4.86856,4.86856,4.86479,4.86718,212000000.0
2008-05-08 05:30:00,4.86783,4.87056,4.8664,4.86708,215000000.0
2008-05-08 05:45:00,4.86637,4.86928,4.85773,4.86706,209000000.0
2008-05-08 06:00:00,4.86814,4.86857,4.86402,4.86618,231000000.0
2008-05-08 06:15:00,4.86593,4.86746,4.8645,4.866,208000000.0
2008-05-08 06:30:00,4.86525,4.86673,4.85662,4.86488,201000000.0
2008-05-08 06:45:00,4.86652,4.86652,4.86358,4.8648,189000000.0
2008-05-08 07:00:00,4.86522,4.8709,4.86305,4.87065,199000000.0
2008-05-08 07:15:00,4.86992,4.87401,4.86867,4.87104,234000000.0
2008-05-08 07:30:00,4.86972,4.87311,4.86914,4.87198,179000000.0
2008-05-08 07:45:00,4.87142,4.87173,4.86329,4.86597,188000000.0
2008-05-08 08:00:00,4.86589,4.86666,4.86152,4.86425,196000000.0
2008-05-08 08:15:00,4.86431,4.86831,4.86224,4.86412,179000000.0
2008-05-08 08:30:00,4.86471,4.8649,4.85595,4.85729,176000000.0
2008-05-08 08:45:00,4.85825,4.85932,4.85495,4.85728,227000000.0
2008-05-08 09:00:00,4.85766,4.86398,4.85652,4.86127,195000000.0
2008-05-08 09:15:00,4.8624,4.86446,4.85996,4.86249,214000000.0
2008-05-08 09:30:00,4.86128,4.86281,4.85668,4.85823,228000000.0
2008-05-08 09:45:00,4.85832,4.86287,4.85552,4.8606,218000000.0
2008-05-08 10:00:00,4.86081,4.86118,4.85841,4.85884,195000000.0
2008-05-08 10:15:00,4.85872,4.86096,4.8569,4.8608,194000000.0
2008-05-08 10:30:00,4.86093,4.86105,4.85555,4.85682,191000000.0
2008-05-08 10:45:00,4.85878,4.85966,4.85512,4.85966,176000000.0
2008-05-08 11:00:00,4.85983,4.86114,4.85632,4.85691,199000000.0
2008-05-08 11:15:00,4.85863,4.85865,4.85579,4.85824,203000000.0
2008-05-08 11:30:00,4.85768,4.85996,4.8566,4.85887,198000000.0
2008-05-08 11:45:00,4.85828,4.85977,4.85369,4.8559,182000000.0
2008-05-08 12:00:00,4.85716,4.85825,4.85512,4.85652,187000000.0
2008-05-08 12:15:00,4.8561,4.85721,4.85438,4.85545,183000000.0
2008-05-08 12:30:00,4.85518,4.85676,4.85312,4.85389,195000000.0
2008-05-08 12:45:00,4.85365,4.85658,4.8522,4.85569,193000000.0
2008-05-08 13:00:00,4.85583,4.85896,4.85315,4.85825,237000000.0
2008-05-08 13:15:00,4.8568,4.85827,4.85324,4.85498,203000000.0
2008-05-08 13:30:00,4.85576,4.8558,4.84717,4.85097,175000000.0
2008-05-08 13:45:00,4.85189,4.85378,4.84682,4.84844,181000000.0
2008-05-08 14:00:00,4.84927,4.8566,4.84897,4.85627,188000000.0
2008-05-08 14:15:00,4.85717,4.86071,4.85548,4.85748,193000000.0
2008-05-08 14:30:00,4.85866,4.86656,4.85425,4.85638,200000000.0
2008-05-08 14:45:00,4.85716,4.85792,4.84356,4.84589,187000000.0
2008-05-08 15:00:00,4.84458,4.84839,4.83716,4.84059,205000000.0
2008-05-08 15:15:00,4.84077,4.8441,4.83489,4.83683,198000000.0
2008-05-08 15:30:00,4.83564,4.83623,4.82901,4.83205,182000000.0
2008-05-08 15:45:00,4.83257,4.83826,4.83078,4.83762,230000000.0
2008-05-08 16:00:00,4.83814,4.84104,4.83569,4.83931,195000000.0
2008-05-08 16:15:00,4.84056,4.84142,4.83443,4.83697,182000000.0
2008-05-08 16:30:00,4.83623,4.83758,4.82776,4.8301,217000000.0
2008-05-08 16:45:00,4.82834,4.83303,4.82727,4.83179,177000000.0
2008-05-08 17:00:00,4.833,4.83819,4.83196,4.837,192000000.0
2008-05-08 17:15:00,4.83718,4.84079,4.83585,4.83873,188000000.0
2008-05-08 17:30:00,4.83854,4.84174,4.8378,4.83888,203000000.0
2008-05-08 17:45:00,4.83839,4.84211,4.83515,4.83639,212000000.0
2008-05-08 18:00:00,4.83627,4.83793,4.8334,4.83485,203000000.0
2008-05-08 18:15:00,4.8345,4.83548,4.83168,4.83409,191000000.0
2008-05-08 18:30:00,4.83498,4.83629,4.83093,4.83233,208000000.0
2008-05-08 18:45:00,4.83252,4.83523,4.83108,4.83271,200000000.0
2008-05-08 19:00:00,4.83348,4.83593,4.83168,4.83384,214000000.0
2008-05-08 19:15:00,4.83411,4.83629,4.8319,4.83571,195000000.0
2008-05-08 19:30:00,4.83626,4.83869,4.83469,4.83798,199000000.0
2008-05-08 19:45:00,4.83923,4.84021,4.83733,4.83902,209000000.0
2008-05-08 20:00:00,4.83868,4.84025,4.8362,4.83705,198000000.0
2008-05-08 20:15:00,4.83686,4.83815,4.83356,4.83743,192000000.0
2008-05-08 20:30:00,4.83637,4.83949,4.83602,4.8363,218000000.0
2008-05-08 20:45:00,4.8361,4.8404,4.83545,4.83935,194000000.0
2008-05-08 21:00:00,4.83865,4.84136,4.83717,4.83803,200000000.0
2008-05-08 21:15:00,4.83844,4.84039,4.8376,4.83882,178000000.0
2008-05-08 21:30:00,4.83944,4.84052,4.83766,4.84024,212000000.0
2008-05-08 21:45:00,4.84004,4.84082,4.83797,4.84037,196000000.0
2008-05-08 22:00:00,4.84084,4.84229,4.83925,4.84066,210000000.0
2008-05-08 22:15:00,4.84012,4.84393,4.84012,4.84155,201000000.0
2008-05-08 22:30:00,4.84213,4.84232,4.83992,4.84097,179000000.0
2008-05-08 22:45:00,4.84143,4.84272,4.83955,4.84117,202000000.0
2008-05-08 23:00:00,4.84018,4.84227,4.83582,4.83617,194000000.0
2008-05-08 23:15:00,4.8367,4.83904,4.83513,4.83784,195000000.0
2008-05-08 23:30:00,4.83806,4.8393,4.83744,4.83829,214000000.0
2008-05-08 23:45:00,4.83825,4.83928,4.83524,4.83749,219000000.0
2008-05-09 00:00:00,4.83737,4.8399,4.83692,4.83944,195000000.0
2008-05-09 00:15:00,4.83751,4.84129,4.83632,4.84013,191000000.0
2008-05-09 00:30:00,4.8407,4.84079,4.83771,4.83944,205000000.0
2008-05-09 00:45:00,4.8403,4.8404,4.83812,4.83892,189000000.0
2008-05-09 01:00:00,4.83858,4.84146,4.83858,4.84045,188000000.0
2008-05-09 01:15:00,4.83998,4.84064,4.83751,4.83792,192000000.0
2008-05-09 01:30:00,4.83789,4.83954,4.83515,4.8366,211000000.0
2008-05-09 01:45:00,4.8355,4.83863,4.83516,4.83723,196000000.0
2008-05-09 02:00:00,4.83816,4.83874,4.83642,4.83749,216000000.0
2008-05-09 02:15:00,4.83645,4.83899,4.83625,4.83789,203000000.0
2008-05-09 02:30:00,4.83723,4.83962,4.83723,4.83861,204000000.0
2008-05-09 02:45:00,4.83871,4.84139,4.83776,4.83801,200000000.0
2008-05-09 03:00:00,4.83863,4.83926,4.83433,4.83751,215000000.0
2008-05-09 03:15:00,4.83587,4.83722,4.8297,4.83203,183000000.0
2008-05-09 03:30:00,4.83312,4.83523,4.8297,4.83458,210000000.0
2008-05-09 03:45:00,4.83472,4.83954,4.83314,4.83845,190000000.0
2008-05-09 04:00:00,4.8381,4.8394,4.83295,4.83451,213000000.0
2008-05-09 04:15:00,4.83531,4.83631,4.83302,4.83449,172000000.0
2008-05-09 04:30:00,4.83452,4.83502,4.83125,4.83276,184000000.0
2008-05-09 04:45:00,4.83441,4.8363,4.83213,4.83567,199000000.0
2008-05-09 05:00:00,4.83514,4.83727,4.83426,4.83528,193000000.0
2008-05-09 05:15:00,4.83596,4.83693,4.83371,4.83552,212000000.0
2008-05-09 05:30:00,4.83479,4.83872,4.83423,4.83849,215000000.0
2008-05-09 05:45:00,4.83844,4.84131,4.83689,4.83802,209000000.0
2008-05-09 06:00:00,4.83788,4.83877,4.83568,4.83679,231000000.0
2008-05-09 06:15:00,4.83661,4.83771,4.83519,4.83566,208000000.0
2008-05-09 06:30:00,4.83581,4.83932,4.83371,4.837,201000000.0
2008-05-09 06:45:00,4.83734,4.83788,4.83402,4.83473,189000000.0
2008-05-09 07:00:00,4.83333,4.83523,4.8327,4.83445,199000000.0
2008-05-09 07:15:00,4.8347,4.83576,4.83277,4.83282,234000000.0
2008-05-09 07:30:00,4.83251,4.83419,4.8266,4.8279,179000000.0
2008-05-09 07:45:00,4.82617,4.83205,4.82617,4.82835,188000000.0
2008-05-09 08:00:00,4.82896,4.83032,4.81983,4.82349,196000000.0
2008-05-09 08:15:00,4.82958,4.83041,4.82454,4.82649,179000000.0
2008-05-09 08:30:00,4.8248,4.83336,4.82455,4.82979,176000000.0
2008-05-09 08:45:00,4.82886,4.82981,4.82224,4.82298,227000000.0
2008-05-09 09:00:00,4.82191,4.82661,4.82102,4.82418,195000000.0
2008-05-09 09:15:00,4.82338,4.82435,4.81829,4.82078,214000000.0
2008-05-09 09:30:00,4.82132,4.82147,4.81271,4.81512,228000000.0
2008-05-09 09:45:00,4.81442,4.82291,4.81442,4.81799,218000000.0
2008-05-09 10:00:00,4.81771,4.82036,4.81575,4.81797,195000000.0
2008-05-09 10:15:00,4.81828,4.82032,4.81694,4.81931,194000000.0
2008-05-09 10:30:00,4.81874,4.82178,4.81574,4.8182,191000000.0
2008-05-09 10:45:00,4.81837,4.81984,4.81156,4.81415,176000000.0
2008-05-09 11:00:00,4.81267,4.81862,4.81267,4.81862,199000000.0
2008-05-09 11:15:00,4.81841,4.81906,4.81481,4.81817,203000000.0
2008-05-09 11:30:00,4.817,4.8196,4.81539,4.81539,198000000.0
2008-05-09 11:45:00,4.81782,4.81919,4.81501,4.81745,182000000.0
2008-05-09 12:00:00,4.81946,4.82152,4.81779,4.82001,187000000.0
2008-05-09 12:15:00,4.82034,4.82214,4.81637,4.82143,183000000.0
2008-05-09 12:30:00,4.81954,4.82283,4.81738,4.81838,195000000.0
2008-05-09 12:45:00,4.81876,4.82221,4.81624,4.81923,193000000.0
2008-05-09 13:00:00,4.81979,4.8226,4.8183,4.81917,237000000.0
2008-05-09 13:15:00,4.81921,4.82228,4.81748,4.82183,203000000.0
2008-05-09 13:30:00,4.82152,4.82229,4.818,4.81822,175000000.0
2008-05-09 13:45:00,4.81858,4.822,4.81826,4.82052,181000000.0
2008-05-09 14:00:00,4.8202,4.82216,4.81938,4.82031,188000000.0
2008-05-09 14:15:00,4.82152,4.82196,4.8178,4.82109,193000000.0
2008-05-09 14:30:00,4.8218,4.82843,4.81963,4.82573,200000000.0
2008-05-09 14:45:00,4.82481,4.82732,4.82195,4.82605,187000000.0
2008-05-09 15:00:00,4.82599,4.82897,4.82276,4.82276,205000000.0
2008-05-09 15:15:00,4.82452,4.82664,4.82236,4.82664,198000000.0
2008-05-09 15:30:00,4.82696,4.82704,4.8226,4.82647,182000000.0
2008-05-09 15:45:00,4.82669,4.82951,4.82309,4.82331,230000000.0
2008-05-09 16:00:00,4.82415,4.83196,4.82331,4.82726,195000000.0
2008-05-09 16:15:00,4.82817,4.82925,4.82525,4.82812,182000000.0
2008-05-09 16:30:00,4.82894,4.83229,4.82613,4.83107,217000000.0
2008-05-09 16:45:00,4.82855,4.83203,4.82833,4.8294,177000000.0
2008-05-09 17:00:00,4.82909,4.82909,4.82244,4.82337,192000000.0
2008-05-09 17:15:00,4.82344,4.82631,4.82125,4.82521,188000000.0
2008-05-09 17:30:00,4.82572,4.82572,4.82164,4.82284,203000000.0
2008-05-09 17:45:00,4.82314,4.82493,4.82086,4.82473,212000000.0
2008-05-09 18:00:00,4.82401,4.82414,4.82007,4.82228,203000000.0
2008-05-09 18:15:00,4.82273,4.82279,4.81974,4.82193,191000000.0
2008-05-09 18:30:00,4.8224,4.82248,4.81936,4.82043,208000000.0
2008-05-09 18:45:00,4.82084,4.82123,4.81692,4.81838,200000000.0
2008-05-09 19:00:00,4.81744,4.82036,4.81733,4.81854,214000000.0
2008-05-09 19:15:00,4.81998,4.82167,4.81616,4.82138,195000000.0
2008-05-09 19:30:00,4.82092,4.82181,4.81714,4.81802,199000000.0
2008-05-09 19:45:00,4.8179,4.81958,4.81623,4.81871,209000000.0
2008-05-09 20:00:00,4.81926,4.81961,4.81613,4.81704,198000000.0
2008-05-09 20:15:00,4.81733,4.81872,4.81599,4.81844,192000000.0
2008-05-09 20:30:00,4.81764,4.81816,4.81414,4.81431,218000000.0
2008-05-09 20:45:00,4.81646,4.81686,4.81335,4.81469,194000000.0
2008-05-09 21:00:00,4.81353,4.81591,4.8121,4.81469,200000000.0
2008-05-09 21:15:00,4.81464,4.81507,4.81157,4.81241,178000000.0
2008-05-09 21:30:00,4.81265,4.81429,4.81181,4.81386,212000000.0
2008-05-09 21:45:00,4.81371,4.81507,4.81199,4.81334,196000000.0
2008-05-09 22:00:00,4.81287,4.81568,4.81237,4.81479,210000000.0
2008-05-09 22:15:00,4.81498,4.81608,4.81262,4.81432,201000000.0
2008-05-09 22:30:00,4.81468,4.81621,4.81226,4.81353,179000000.0
2008-05-09 22:45:00,4.81324,4.8145,4.81147,4.81287,202000000.0
2008-05-12 02:00:00,4.81704,4.8175,4.81509,4.81584,216000000.0
2008-05-12 02:15:00,4.81541,4.81675,4.8132,4.81372,203000000.0
2008-05-12 02:30:00,4.81403,4.81429,4.81148,4.81212,204000000.0
2008-05-12 02:45:00,4.81262,4.817,4.8117,4.81527,200000000.0
2008-05-12 03:00:00,4.8149,4.81861,4.81431,4.81734,215000000.0
2008-05-12 03:15:00,4.81806,4.81882,4.81625,4.81805,183000000.0
2008-05-12 03:30:00,4.81806,4.82477,4.8177,4.82206,210000000.0
2008-05-12 03:45:00,4.82186,4.82443,4.82114,4.82338,190000000.0
2008-05-12 04:00:00,4.82279,4.82786,4.82235,4.82576,213000000.0
2008-05-12 04:15:00,4.82469,4.82613,4.82272,4.82369,172000000.0
2008-05-12 04:30:00,4.82382,4.82957,4.82308,4.82957,184000000.0
2008-05-12 04:45:00,4.82999,4.83518,4.82849,4.83349,199000000.0
2008-05-12 05:00:00,4.83453,4.83637,4.83266,4.83439,193000000.0
2008-05-12 05:15:00,4.83489,4.83588,4.83276,4.83364,212000000.0
2008-05-12 05:30:00,4.83449,4.83766,4.83354,4.83573,215000000.0
2008-05-12 05:45:00,4.835,4.83802,4.83398,4.83398,209000000.0
2008-05-12 06:00:00,4.8335,4.83638,4.83046,4.83173,231000000.0
2008-05-12 06:15:00,4.83089,4.83148,4.82825,4.83043,208000000.0
2008-05-12 06:30:00,4.83121,4.83482,4.82988,4.83397,201000000.0
2008-05-12 06:45:00,4.83404,4.83524,4.83322,4.83399,189000000.0
2008-05-12 07:00:00,4.83441,4.83865,4.83346,4.83416,199000000.0
2008-05-12 07:15:00,4.83503,4.83681,4.83306,4.83548,234000000.0
2008-05-12 07:30:00,4.83505,4.83686,4.82821,4.83557,179000000.0
2008-05-12 07:45:00,4.83537,4.83994,4.83466,4.83956,188000000.0
2008-05-12 08:00:00,4.83914,4.84882,4.83669,4.84392,196000000.0
2008-05-12 08:15:00,4.84428,4.84529,4.84047,4.84171,179000000.0
2008-05-12 08:30:00,4.84026,4.8461,4.83865,4.84037,176000000.0
2008-05-12 08:45:00,4.84189,4.84328,4.83834,4.84183,227000000.0
2008-05-12 09:00:00,4.84094,4.84484,4.84022,4.84259,195000000.0
2008-05-12 09:15:00,4.84358,4.84514,4.83745,4.83932,214000000.0
2008-05-12 09:30:00,4.83915,4.84008,4.835,4.83813,228000000.0
2008-05-12 09:45:00,4.83904,4.84087,4.83554,4.83823,218000000.0
2008-05-12 10:00:00,4.83947,4.84004,4.83375,4.83615,195000000.0
2008-05-12 10:15:00,4.83658,4.83724,4.8286,4.83194,194000000.0
2008-05-12 10:30:00,4.83236,4.83236,4.82746,4.82801,191000000.0
2008-05-12 10:45:00,4.82813,4.83002,4.82471,4.8296,176000000.0
2008-05-12 11:00:00,4.82831,4.82962,4.82535,4.82717,199000000.0
2008-05-12 11:15:00,4.82574,4.82789,4.8229,4.82394,203000000.0
2008-05-12 11:30:00,4.82326,4.8272,4.82269,4.82467,198000000.0
2008-05-12 11:45:00,4.82545,4.8277,4.82434,4.82578,182000000.0
2008-05-12 12:00:00,4.82701,4.82701,4.82184,4.82432,187000000.0
2008-05-12 12:15:00,4.82405,4.8246,4.81997,4.82285,183000000.0
2008-05-12 12:30:00,4.82265,4.82361,4.81794,4.81966,195000000.0
2008-05-12 12:45:00,4.81947,4.8247,4.8179,4.82374,193000000.0
2008-05-12 13:00:00,4.8235,4.82527,4.81874,4.82134,237000000.0
2008-05-12 13:15:00,4.82007,4.82375,4.81972,4.82342,203000000.0
2008-05-12 13:30:00,4.82473,4.82492,4.82005,4.82339,175000000.0
2008-05-12 13:45:00,4.82382,4.82544,4.82194,4.82376,181000000.0
2008-05-12 14:00:00,4.82432,4.82899,4.82236,4.82899,188000000.0
2008-05-12 14:15:00,4.82783,4.82932,4.82266,4.82632,193000000.0
2008-05-12 14:30:00,4.82562,4.82699,4.82075,4.82228,200000000.0
2008-05-12 14:45:00,4.81956,4.82426,4.81905,4.82314,187000000.0
2008-05-12 15:00:00,4.82333,4.82531,4.82172,4.82328,205000000.0
2008-05-12 15:15:00,4.82304,4.82411,4.81948,4.81994,198000000.0
2008-05-12 15:30:00,4.82154,4.82154,4.81286,4.81463,182000000.0
2008-05-12 15:45:00,4.81479,4.81723,4.81391,4.81548,230000000.0
2008-05-12 16:00:00,4.81394,4.81574,4.80903,4.81009,195000000.0
2008-05-12 16:15:00,4.81077,4.81161,4.80687,4.81007,182000000.0
2008-05-12 16:30:00,4.81097,4.81327,4.80862,4.81256,217000000.0
2008-05-12 16:45:00,4.81091,4.81361,4.80545,4.80781,177000000.0
2008-05-12 17:00:00,4.80767,4.81,4.80185,4.80261,192000000.0
2008-05-12 17:15:00,4.80391,4.80406,4.80111,4.80111,188000000.0
2008-05-12 17:30:00,4.80119,4.80239,4.79487,4.79581,203000000.0
2008-05-12 17:45:00,4.79724,4.79811,4.79345,4.79651,212000000.0
2008-05-12 18:00:00,4.79634,4.79998,4.79429,4.79901,203000000.0
2008-05-12 18:15:00,4.79953,4.80015,4.79561,4.79964,191000000.0
2008-05-12 18:30:00,4.7988,4.79965,4.79639,4.79814,208000000.0
2008-05-12 18:45:00,4.79826,4.79942,4.79181,4.79217,200000000.0
2008-05-12 19:00:00,4.79308,4.79541,4.78508,4.78882,214000000.0
2008-05-12 19:15:00,4.7876,4.79177,4.78647,4.78862,195000000.0
2008-05-12 19:30:00,4.78626,4.79273,4.78621,4.79225,199000000.0
2008-05-12 19:45:00,4.79112,4.79246,4.78673,4.78869,209000000.0
2008-05-12 20:00:00,4.78815,4.7934,4.78779,4.78986,198000000.0
2008-05-12 20:15:00,4.79013,4.79393,4.7896,4.79328,192000000.0
2008-05-12 20:30:00,4.79289,4.79521,4.79179,4.79414,218000000.0
2008-05-12 20:45:00,4.79413,4.79704,4.79349,4.79556,194000000.0
2008-05-12 21:00:00,4.79492,4.79629,4.79342,4.79462,200000000.0
2008-05-12 21:15:00,4.79358,4.79904,4.79358,4.79819,178000000.0
2008-05-12 21:30:00,4.79881,4.79954,4.79601,4.79712,212000000.0
2008-05-12 21:45:00,4.79699,4.79777,4.79533,4.79657,196000000.0
2008-05-12 22:00:00,4.79618,4.79749,4.79447,4.79601,210000000.0
2008-05-12 22:15:00,4.79586,4.79662,4.7941,4.79566,201000000.0
2008-05-12 22:30:00,4.79397,4.79556,4.79339,4.79353,179000000.0
2008-05-12 22:45:00,4.79406,4.79498,4.78954,4.79115,202000000.0
2008-05-12 23:00:00,4.79134,4.79369,4.79019,4.79229,194000000.0
2008-05-12 23:15:00,4.79285,4.79418,4.79161,4.79315,195000000.0
2008-05-12 23:30:00,4.79418,4.79623,4.79272,4.79588,214000000.0
2008-05-12 23:45:00,4.79481,4.79595,4.79382,4.79488,219000000.0
2008-05-13 00:00:00,4.79499,4.7953,4.79257,4.79324,195000000.0
2008-05-13 00:15:00,4.793,4.79562,4.7924,4.79431,191000000.0
2008-05-13 00:30:00,4.79492,4.79677,4.7945,4.79503,205000000.0
2008-05-13 00:45:00,4.79592,4.79699,4.7943,4.79635,189000000.0
2008-05-13 01:00:00,4.79616,4.7991,4.79616,4.797,188000000.0
2008-05-13 01:15:00,4.79642,4.79992,4.79621,4.7988,192000000.0
2008-05-13 01:30:00,4.79867,4.80131,4.79783,4.7995,211000000.0
2008-05-13 01:45:00,4.79904,4.80093,4.79693,4.79693,196000000.0
2008-05-13 02:00:00,4.7969,4.79819,4.79485,4.79612,216000000.0
2008-05-13 02:15:00,4.79607,4.79732,4.79396,4.79715,203000000.0
2008-05-13 02:30:00,4.79731,4.80017,4.79598,4.79945,204000000.0
2008-05-13 02:45:00,4.80032,4.80245,4.79811,4.80231,200000000.0
2008-05-13 03:00:00,4.8029,4.80481,4.79979,4.79985,215000000.0
2008-05-13 03:15:00,4.80278,4.80362,4.79905,4.80107,183000000.0
2008-05-13 03:30:00,4.80103,4.80328,4.79868,4.80201,210000000.0
2008-05-13 03:45:00,4.80284,4.80358,4.79892,4.80179,190000000.0
2008-05-13 04:00:00,4.80102,4.803,4.79815,4.80065,213000000.0
2008-05-13 04:15:00,4.80084,4.8023,4.79905,4.80206,172000000.0
2008-05-13 04:30:00,4.80068,4.80258,4.79905,4.80192,184000000.0
2008-05-13 04:45:00,4.80171,4.80171,4.79824,4.79825,199000000.0
2008-05-13 05:00:00,4.8008,4.8008,4.79825,4.79965,193000000.0
2008-05-13 05:15:00,4.80043,4.80058,4.79307,4.79473,212000000.0
2008-05-13 05:30:00,4.79576,4.79704,4.79195,4.79396,215000000.0
2008-05-13 05:45:00,4.79426,4.79728,4.79426,4.79569,209000000.0
2008-05-13 06:00:00,4.79581,4.79997,4.79484,4.79788,231000000.0
2008-05-13 06:15:00,4.79836,4.79869,4.79548,4.79662,208000000.0
2008-05-13 06:30:00,4.79745,4.79953,4.79597,4.79833,201000000.0
2008-05-13 06:45:00,4.7988,4.80364,4.79791,4.80173,189000000.0
2008-05-13 07:00:00,4.80118,4.80362,4.79806,4.7989,199000000.0
2008-05-13 07:15:00,4.799,4.80063,4.79453,4.79642,234000000.0
2008-05-13 07:30:00,4.79643,4.79643,4.78819,4.79059,179000000.0
2008-05-13 07:45:00,4.79028,4.79359,4.78743,4.79187,188000000.0
2008-05-13 08:00:00,4.79136,4.79634,4.79128,4.79436,196000000.0
2008-05-13 08:15:00,4.79392,4.79806,4.79308,4.79322,179000000.0
2008-05-13 08:30:00,4.79346,4.79825,4.7922,4.79825,176000000.0
2008-05-13 08:45:00,4.79676,4.80138,4.79652,4.80084,227000000.0
2008-05-13 09:00:00,4.80004,4.80766,4.79974,4.80354,195000000.0
2008-05-13 09:15:00,4.80239,4.80452,4.79977,4.80172,214000000.0
2008-05-13 09:30:00,4.80163,4.80553,4.79943,4.80114,228000000.0
2008-05-13 09:45:00,4.8003,4.80172,4.79691,4.79867,218000000.0
2008-05-13 10:00:00,4.80007,4.80191,4.79814,4.80079,195000000.0
2008-05-13 10:15:00,4.80058,4.80497,4.80058,4.80319,194000000.0
2008-05-13 10:30:00,4.80388,4.81289,4.80149,4.81188,191000000.0
2008-05-13 10:45:00,4.81076,4.81816,4.81034,4.81345,176000000.0
2008-05-13 11:00:00,4.81448,4.81926,4.81201,4.81372,199000000.0
2008-05-13 11:15:00,4.81396,4.81809,4.81238,4.8165,203000000.0
2008-05-13 11:30:00,4.81634,4.81872,4.81088,4.81776,198000000.0
2008-05-13 11:45:00,4.81728,4.8223,4.81661,4.82028,182000000.0
2008-05-13 12:00:00,4.81983,4.82475,4.8186,4.82301,187000000.0
2008-05-13 12:15:00,4.82313,4.82374,4.81734,4.81776,183000000.0
2008-05-13 12:30:00,4.81738,4.8189,4.81578,4.81687,195000000.0
2008-05-13 12:45:00,4.81759,4.82203,4.81683,4.81921,193000000.0
2008-05-13 13:00:00,4.8184,4.8205,4.81493,4.81648,237000000.0
2008-05-13 13:15:00,4.81539,4.81775,4.81174,4.81775,203000000.0
2008-05-13 13:30:00,4.81716,4.81898,4.81595,4.81746,175000000.0
2008-05-13 13:45:00,4.81688,4.8195,4.81501,4.81603,181000000.0
2008-05-13 14:00:00,4.81653,4.81825,4.81448,4.81587,188000000.0
2008-05-13 14:15:00,4.81735,4.81884,4.81521,4.81695,193000000.0
2008-05-13 14:30:00,4.8175,4.83027,4.8175,4.82429,200000000.0
2008-05-13 14:45:00,4.82379,4.82836,4.81852,4.82026,187000000.0
2008-05-13 15:00:00,4.8205,4.82087,4.81565,4.81905,205000000.0
2008-05-13 15:15:00,4.81913,4.82792,4.81798,4.82782,198000000.0
2008-05-13 15:30:00,4.82721,4.82904,4.81983,4.82131,182000000.0
2008-05-13 15:45:00,4.82166,4.82437,4.81986,4.82287,230000000.0
2008-05-13 16:00:00,4.82412,4.82512,4.81692,4.81845,195000000.0
2008-05-13 16:15:00,4.81778,4.82057,4.81657,4.81716,182000000.0
2008-05-13 16:30:00,4.81859,4.82319,4.81708,4.82059,217000000.0
2008-05-13 16:45:00,4.82078,4.82123,4.81138,4.81348,177000000.0
2008-05-13 17:00:00,4.81192,4.81765,4.8119,4.81507,192000000.0
2008-05-13 17:15:00,4.81542,4.8174,4.80948,4.80987,188000000.0
2008-05-13 17:30:00,4.80871,4.80918,4.80455,4.80678,203000000.0
2008-05-13 17:45:00,4.80639,4.80878,4.80096,4.80606,212000000.0
2008-05-13 18:00:00,4.80656,4.81144,4.80485,4.80732,203000000.0
2008-05-13 18:15:00,4.80845,4.81136,4.80714,4.8088,191000000.0
2008-05-13 18:30:00,4.8094,4.81412,4.80746,4.80798,208000000.0
2008-05-13 18:45:00,4.81028,4.81028,4.80482,4.80571,200000000.0
2008-05-13 19:00:00,4.80723,4.81071,4.80554,4.80961,214000000.0
2008-05-13 19:15:00,4.80913,4.80985,4.80417,4.80556,195000000.0
2008-05-13 19:30:00,4.80531,4.80792,4.80374,4.80645,199000000.0
2008-05-13 19:45:00,4.80634,4.81263,4.80472,4.81103,209000000.0
2008-05-13 20:00:00,4.80963,4.8149,4.80862,4.81108,198000000.0
2008-05-13 20:15:00,4.81255,4.81601,4.81209,4.81399,192000000.0
2008-05-13 20:30:00,4.81507,4.81555,4.81174,4.81303,218000000.0
2008-05-13 20:45:00,4.81341,4.8183,4.81255,4.81522,194000000.0
2008-05-13 21:00:00,4.81486,4.81874,4.81432,4.81585,200000000.0
2008-05-13 21:15:00,4.81523,4.81611,4.81238,4.81347,178000000.0
2008-05-13 21:30:00,4.81389,4.81455,4.81232,4.81419,212000000.0
2008-05-13 21:45:00,4.81259,4.81636,4.81259,4.81492,196000000.0
2008-05-13 22:00:00,4.8148,4.81669,4.81274,4.81398,210000000.0
2008-05-13 22:15:00,4.81415,4.81485,4.81262,4.81265,201000000.0
2008-05-13 22:30:00,4.81374,4.8173,4.81288,4.81615,179000000.0
2008-05-13 22:45:00,4.8157,4.81761,4.8151,4.81569,202000000.0
2008-05-13 23:00:00,4.81623,4.81789,4.8155,4.817,194000000.0
2008-05-13 23:15:00,4.81744,4.8226,4.81682,4.81968,195000000.0
2008-05-13 23:30:00,4.81988,4.82139,4.81687,4.81779,214000000.0
2008-05-13 23:45:00,4.81728,4.81874,4.81618,4.8182,219000000.0
2008-05-14 00:00:00,4.81749,4.81956,4.81585,4.81625,195000000.0
2008-05-14 00:15:00,4.81654,4.81812,4.81481,4.81632,191000000.0
2008-05-14 00:30:00,4.81454,4.81841,4.81454,4.8175,205000000.0
2008-05-14 00:45:00,4.81779,4.8178,4.81495,4.81608,189000000.0
2008-05-14 01:00:00,4.81674,4.81939,4.81479,4.81551,188000000.0
2008-05-14 01:15:00,4.81597,4.81671,4.81453,4.81541,192000000.0
2008-05-14 01:30:00,4.81589,4.81716,4.8142,4.81611,211000000.0
2008-05-14 01:45:00,4.81637,4.81824,4.81467,4.81783,196000000.0
2008-05-14 02:00:00,4.81616,4.81779,4.81285,4.81507,216000000.0
2008-05-14 02:15:00,4.81588,4.81795,4.81382,4.81694,203000000.0
2008-05-14 02:30:00,4.81714,4.82069,4.81629,4.81824,204000000.0
2008-05-14 02:45:00,4.81937,4.82126,4.81819,4.81903,200000000.0
2008-05-14 03:00:00,4.81942,4.81974,4.81696,4.81878,215000000.0
2008-05-14 03:15:00,4.81947,4.82253,4.81884,4.82213,183000000.0
2008-05-14 03:30:00,4.82189,4.82529,4.82097,4.82194,210000000.0
2008-05-14 03:45:00,4.82318,4.82461,4.82109,4.82174,190000000.0
2008-05-14 04:00:00,4.82161,4.82287,4.82048,4.82174,213000000.0
2008-05-14 04:15:00,4.82119,4.82363,4.81985,4.82149,172000000.0
2008-05-14 04:30:00,4.82166,4.82301,4.82056,4.82213,184000000.0
2008-05-14 04:45:00,4.82228,4.82228,4.81928,4.82162,199000000.0
2008-05-14 05:00:00,4.82043,4.82115,4.8179,4.81862,193000000.0
2008-05-14 05:15:00,4.81873,4.81936,4.81695,4.81807,212000000.0
2008-05-14 05:30:00,4.81839,4.82229,4.81675,4.8219,215000000.0
2008-05-14 05:45:00,4.82134,4.82404,4.82009,4.82154,209000000.0
2008-05-14 06:00:00,4.82085,4.82247,4.81884,4.8201,231000000.0
2008-05-14 06:15:00,4.82058,4.82407,4.81977,4.82358,208000000.0
2008-05-14 06:30:00,4.82286,4.82592,4.82096,4.82192,201000000.0
2008-05-14 06:45:00,4.82234,4.82808,4.82122,4.82553,189000000.0
2008-05-14 07:00:00,4.82652,4.8269,4.82161,4.82367,199000000.0
2008-05-14 07:15:00,4.82226,4.82505,4.82199,4.82496,234000000.0
2008-05-14 07:30:00,4.82472,4.82508,4.82141,4.82332,179000000.0
2008-05-14 07:45:00,4.82174,4.82478,4.82159,4.824,188000000.0
2008-05-14 08:00:00,4.82453,4.82453,4.81595,4.81805,196000000.0
2008-05-14 08:15:00,4.81803,4.82189,4.81631,4.82052,179000000.0
2008-05-14 08:30:00,4.82099,4.82108,4.81465,4.81655,176000000.0
2008-05-14 08:45:00,4.81614,4.82208,4.81614,4.82122,227000000.0
2008-05-14 09:00:00,4.81956,4.83411,4.81912,4.8322,195000000.0
2008-05-14 09:15:00,4.83249,4.83624,4.83127,4.8325,214000000.0
2008-05-14 09:30:00,4.83084,4.8371,4.83083,4.83645,228000000.0
2008-05-14 09:45:00,4.83489,4.83717,4.83374,4.83424,218000000.0
2008-05-14 10:00:00,4.83485,4.83604,4.83273,4.83393,195000000.0
2008-05-14 10:15:00,4.83469,4.83547,4.83106,4.83246,194000000.0
2008-05-14 10:30:00,4.83406,4.84071,4.83181,4.83862,191000000.0
2008-05-14 10:45:00,4.83912,4.83912,4.83172,4.834,176000000.0
2008-05-14 11:00:00,4.83479,4.83504,4.82922,4.83248,199000000.0
2008-05-14 11:15:00,4.83176,4.83448,4.82829,4.82829,203000000.0
2008-05-14 11:30:00,4.82988,4.83227,4.82729,4.83061,198000000.0
2008-05-14 11:45:00,4.83097,4.8344,4.83006,4.83092,182000000.0
2008-05-14 12:00:00,4.83229,4.83419,4.83066,4.83259,187000000.0
2008-05-14 12:15:00,4.83305,4.83368,4.82692,4.82925,183000000.0
2008-05-14 12:30:00,4.82834,4.83154,4.82737,4.82955,195000000.0
2008-05-14 12:45:00,4.83124,4.83244,4.82754,4.83053,193000000.0
2008-05-14 13:00:00,4.82988,4.8308,4.82608,4.82749,237000000.0
2008-05-14 13:15:00,4.8271,4.82798,4.82263,4.82474,203000000.0
2008-05-14 13:30:00,4.82417,4.82784,4.82281,4.82738,175000000.0
2008-05-14 13:45:00,4.82797,4.83055,4.8259,4.82726,181000000.0
2008-05-14 14:00:00,4.8275,4.8286,4.82489,4.8263,188000000.0
2008-05-14 14:15:00,4.82849,4.8295,4.82644,4.82873,193000000.0
2008-05-14 14:30:00,4.82769,4.82769,4.81249,4.81479,200000000.0
2008-05-14 14:45:00,4.81574,4.82163,4.81567,4.81946,187000000.0
2008-05-14 15:00:00,4.81883,4.82182,4.81264,4.82182,205000000.0
2008-05-14 15:15:00,4.82081,4.82194,4.81728,4.81925,198000000.0
2008-05-14 15:30:00,4.81988,4.8259,4.81734,4.82415,182000000.0
2008-05-14 15:45:00,4.82531,4.82943,4.82253,4.82684,230000000.0
2008-05-14 16:00:00,4.82682,4.82682,4.81928,4.82292,195000000.0
2008-05-14 16:15:00,4.82211,4.8239,4.82074,4.82136,182000000.0
2008-05-14 16:30:00,4.82143,4.82461,4.81844,4.82207,217000000.0
2008-05-14 16:45:00,4.82266,4.8233,4.81858,4.82128,177000000.0
2008-05-14 17:00:00,4.82238,4.82246,4.81723,4.81962,192000000.0
2008-05-14 17:15:00,4.81927,4.82004,4.81569,4.81911,188000000.0
2008-05-14 17:30:00,4.81953,4.82304,4.81849,4.82054,203000000.0
2008-05-14 17:45:00,4.82181,4.82186,4.81741,4.81852,212000000.0
2008-05-14 18:00:00,4.81944,4.81957,4.81478,4.81539,203000000.0
2008-05-14 18:15:00,4.81694,4.81757,4.81486,4.81615,191000000.0
2008-05-14 18:30:00,4.81542,4.8175,4.81279,4.8139,208000000.0
2008-05-14 18:45:00,4.81406,4.8187,4.81312,4.81664,200000000.0
2008-05-14 19:00:00,4.81643,4.82015,4.81643,4.81881,214000000.0
2008-05-14 19:15:00,4.82061,4.82135,4.81634,4.81736,195000000.0
2008-05-14 19:30:00,4.81791,4.82026,4.81732,4.81934,199000000.0
2008-05-14 19:45:00,4.81955,4.8226,4.81932,4.82042,209000000.0
2008-05-14 20:00:00,4.81964,4.82372,4.81907,4.82281,198000000.0
2008-05-14 20:15:00,4.82419,4.82496,4.821,4.82264,192000000.0
2008-05-14 20:30:00,4.82221,4.82376,4.82105,4.82307,218000000.0
2008-05-14 20:45:00,4.82214,4.82455,4.82057,4.82114,194000000.0
2008-05-14 21:00:00,4.8201,4.82199,4.8188,4.82013,200000000.0
2008-05-14 21:15:00,4.82113,4.82234,4.81843,4.82048,178000000.0
2008-05-14 21:30:00,4.8202,4.82151,4.81816,4.81878,212000000.0
2008-05-14 21:45:00,4.81977,4.82178,4.81775,4.82113,196000000.0
2008-05-14 22:00:00,4.82015,4.82129,4.81816,4.81895,210000000.0
2008-05-14 22:15:00,4.81915,4.82123,4.81831,4.81935,201000000.0
2008-05-14 22:30:00,4.81949,4.82148,4.81833,4.81978,179000000.0
2008-05-14 22:45:00,4.81976,4.82017,4.81594,4.81661,202000000.0
2008-05-14 23:00:00,4.81541,4.81613,4.81248,4.8134,194000000.0
2008-05-14 23:15:00,4.81432,4.8164,4.81342,4.81525,195000000.0
2008-05-14 23:30:00,4.81619,4.81701,4.8141,4.81465,214000000.0
2008-05-14 23:45:00,4.8141,4.81628,4.81258,4.81463,219000000.0
2008-05-15 00:00:00,4.8156,4.81883,4.81428,4.81751,195000000.0
2008-05-15 00:15:00,4.81797,4.819,4.81555,4.81827,191000000.0
2008-05-15 00:30:00,4.81698,4.81828,4.81532,4.8164,205000000.0
2008-05-15 00:45:00,4.81701,4.82003,4.81611,4.8183,189000000.0
2008-05-15 01:00:00,4.81773,4.82016,4.81766,4.81976,188000000.0
2008-05-15 01:15:00,4.81922,4.82024,4.81775,4.81882,192000000.0
2008-05-15 01:30:00,4.81958,4.82188,4.81796,4.81882,211000000.0
2008-05-15 01:45:00,4.81796,4.81963,4.81666,4.81764,196000000.0
2008-05-15 02:00:00,4.81904,4.82214,4.81838,4.81914,216000000.0
2008-05-15 02:15:00,4.81849,4.8226,4.81849,4.82101,203000000.0
2008-05-15 02:30:00,4.82182,4.82236,4.81824,4.81869,204000000.0
2008-05-15 02:45:00,4.81848,4.82145,4.81812,4.82132,200000000.0
2008-05-15 03:00:00,4.82028,4.82331,4.8196,4.81983,215000000.0
2008-05-15 03:15:00,4.82028,4.82236,4.81888,4.82076,183000000.0
2008-05-15 03:30:00,4.82096,4.82294,4.81922,4.82196,210000000.0
2008-05-15 03:45:00,4.82179,4.82294,4.81973,4.82294,190000000.0
2008-05-15 04:00:00,4.82174,4.82313,4.82014,4.82075,213000000.0
2008-05-15 04:15:00,4.82112,4.82325,4.82013,4.82185,172000000.0
2008-05-15 04:30:00,4.82117,4.82258,4.81989,4.82221,184000000.0
2008-05-15 04:45:00,4.82132,4.82291,4.8194,4.82239,199000000.0
2008-05-15 05:00:00,4.8208,4.82317,4.81971,4.81995,193000000.0
2008-05-15 05:15:00,4.82065,4.82247,4.81945,4.82105,212000000.0
2008-05-15 05:30:00,4.82142,4.82281,4.81916,4.82067,215000000.0
2008-05-15 05:45:00,4.82096,4.82204,4.81834,4.81863,209000000.0
2008-05-15 06:00:00,4.82034,4.82034,4.81395,4.81523,231000000.0
2008-05-15 06:15:00,4.81527,4.81663,4.81362,4.81397,208000000.0
2008-05-15 06:30:00,4.81612,4.81793,4.81163,4.81303,201000000.0
2008-05-15 06:45:00,4.81293,4.8137,4.80893,4.81046,189000000.0
2008-05-15 07:00:00,4.81079,4.81667,4.8104,4.81582,199000000.0
2008-05-15 07:15:00,4.8151,4.81604,4.81251,4.81438,234000000.0
2008-05-15 07:30:00,4.81251,4.81449,4.80945,4.81052,179000000.0
2008-05-15 07:45:00,4.81124,4.81358,4.80845,4.81258,188000000.0
2008-05-15 08:00:00,4.80987,4.81113,4.80051,4.80691,196000000.0
2008-05-15 08:15:00,4.80192,4.80738,4.79846,4.79954,179000000.0
2008-05-15 08:30:00,4.80105,4.80279,4.79572,4.79864,176000000.0
2008-05-15 08:45:00,4.79933,4.80419,4.79401,4.79489,227000000.0
2008-05-15 09:00:00,4.7954,4.79812,4.7934,4.79789,195000000.0
2008-05-15 09:15:00,4.79738,4.8028,4.79642,4.79835,214000000.0
2008-05-15 09:30:00,4.79753,4.79896,4.79482,4.79545,228000000.0
2008-05-15 09:45:00,4.79657,4.80112,4.79497,4.80078,218000000.0
2008-05-15 10:00:00,4.80071,4.80314,4.79729,4.80049,195000000.0
2008-05-15 10:15:00,4.80183,4.80235,4.79871,4.79957,194000000.0
2008-05-15 10:30:00,4.80109,4.80527,4.79929,4.80314,191000000.0
2008-05-15 10:45:00,4.80389,4.80465,4.79902,4.80084,176000000.0
2008-05-15 11:00:00,4.80154,4.80843,4.80006,4.8059,199000000.0
2008-05-15 11:15:00,4.80503,4.80738,4.80437,4.80582,203000000.0
2008-05-15 11:30:00,4.80622,4.80724,4.80406,4.80684,198000000.0
2008-05-15 11:45:00,4.80628,4.81248,4.80589,4.8116,182000000.0
2008-05-15 12:00:00,4.81121,4.81446,4.81059,4.81362,187000000.0
2008-05-15 12:15:00,4.81391,4.81448,4.80678,4.80881,183000000.0
2008-05-15 12:30:00,4.80801,4.80977,4.80546,4.80919,195000000.0
2008-05-15 12:45:00,4.80747,4.81168,4.80742,4.80744,193000000.0
2008-05-15 13:00:00,4.80805,4.81046,4.80739,4.8082,237000000.0
2008-05-15 13:15:00,4.80958,4.81078,4.80829,4.80979,203000000.0
2008-05-15 13:30:00,4.81007,4.81827,4.8092,4.81733,175000000.0
2008-05-15 13:45:00,4.81698,4.81758,4.81357,4.81476,181000000.0
2008-05-15 14:00:00,4.81617,4.81959,4.81393,4.81749,188000000.0
2008-05-15 14:15:00,4.81771,4.81771,4.81366,4.81413,193000000.0
2008-05-15 14:30:00,4.81379,4.81548,4.80827,4.81143,200000000.0
2008-05-15 14:45:00,4.81034,4.8123,4.80628,4.81101,187000000.0
2008-05-15 15:00:00,4.81295,4.81511,4.80523,4.80763,205000000.0
2008-05-15 15:15:00,4.8077,4.80848,4.80208,4.80644,198000000.0
2008-05-15 15:30:00,4.80648,4.81225,4.80369,4.80992,182000000.0
2008-05-15 15:45:00,4.81077,4.81298,4.80825,4.81266,230000000.0
2008-05-15 16:00:00,4.81313,4.81752,4.81181,4.81454,195000000.0
2008-05-15 16:15:00,4.81369,4.82106,4.81369,4.81761,182000000.0
2008-05-15 16:30:00,4.8193,4.81984,4.81479,4.81556,217000000.0
2008-05-15 16:45:00,4.81525,4.81597,4.81316,4.8149,177000000.0
2008-05-15 17:00:00,4.81455,4.81735,4.81174,4.81283,192000000.0
2008-05-15 17:15:00,4.81444,4.81571,4.81109,4.81471,188000000.0
2008-05-15 17:30:00,4.81522,4.81572,4.81037,4.81116,203000000.0
2008-05-15 17:45:00,4.81084,4.81172,4.80547,4.81,212000000.0
2008-05-15 18:00:00,4.81176,4.81598,4.81031,4.81528,203000000.0
2008-05-15 18:15:00,4.81516,4.81871,4.81162,4.81852,191000000.0
2008-05-15 18:30:00,4.81851,4.83184,4.81679,4.82751,208000000.0
2008-05-15 18:45:00,4.82713,4.82951,4.8247,4.82951,200000000.0
2008-05-15 19:00:00,4.82891,4.83321,4.8272,4.83143,214000000.0
2008-05-15 19:15:00,4.83139,4.83233,4.82789,4.82915,195000000.0
2008-05-15 19:30:00,4.82844,4.83045,4.82656,4.82986,199000000.0
2008-05-15 19:45:00,4.83006,4.83183,4.82558,4.82831,209000000.0
2008-05-15 20:00:00,4.8276,4.82897,4.82534,4.82615,198000000.0
2008-05-15 20:15:00,4.82609,4.82866,4.82288,4.82398,192000000.0
2008-05-15 20:30:00,4.82421,4.82655,4.82295,4.82468,218000000.0
2008-05-15 20:45:00,4.82396,4.82496,4.82212,4.82212,194000000.0
2008-05-15 21:00:00,4.82271,4.82508,4.82088,4.82241,200000000.0
2008-05-15 21:15:00,4.82337,4.82362,4.81915,4.82047,178000000.0
2008-05-15 21:30:00,4.82083,4.82215,4.81853,4.82072,212000000.0
2008-05-15 21:45:00,4.82069,4.82173,4.81932,4.82031,196000000.0
2008-05-15 22:00:00,4.81954,4.82225,4.81902,4.82157,210000000.0
2008-05-15 22:15:00,4.82144,4.82373,4.82039,4.8226,201000000.0
2008-05-15 22:30:00,4.82312,4.82529,4.82189,4.82409,179000000.0
2008-05-15 22:45:00,4.82453,4.82581,4.82309,4.82444,202000000.0
2008-05-15 23:00:00,4.82417,4.82623,4.82336,4.82566,194000000.0
2008-05-15 23:15:00,4.82524,4.82823,4.8243,4.82611,195000000.0
2008-05-15 23:30:00,4.82619,4.82771,4.82523,4.82567,214000000.0
2008-05-15 23:45:00,4.82605,4.82715,4.82449,4.82586,219000000.0
2008-05-16 00:00:00,4.82604,4.82698,4.82398,4.82565,195000000.0
2008-05-16 00:15:00,4.8254,4.82632,4.82277,4.82416,191000000.0
2008-05-16 00:30:00,4.82245,4.82462,4.82216,4.82228,205000000.0
2008-05-16 00:45:00,4.82268,4.82444,4.82071,4.82367,189000000.0
2008-05-16 01:00:00,4.82373,4.82848,4.82293,4.82848,188000000.0
2008-05-16 01:15:00,4.82754,4.82817,4.82255,4.82345,192000000.0
2008-05-16 01:30:00,4.82346,4.82519,4.82208,4.82381,211000000.0
2008-05-16 01:45:00,4.82365,4.82397,4.81929,4.82059,196000000.0
2008-05-16 02:00:00,4.82104,4.82314,4.81925,4.82019,216000000.0
2008-05-16 02:15:00,4.82045,4.82315,4.81812,4.82142,203000000.0
2008-05-16 02:30:00,4.82064,4.82237,4.81757,4.8182,204000000.0
2008-05-16 02:45:00,4.81944,4.82325,4.81846,4.82089,200000000.0
2008-05-16 03:00:00,4.82149,4.82341,4.81842,4.81893,215000000.0
2008-05-16 03:15:00,4.81855,4.82213,4.81821,4.82026,183000000.0
2008-05-16 03:30:00,4.81995,4.8224,4.8184,4.82012,210000000.0
2008-05-16 03:45:00,4.81963,4.82262,4.81808,4.81839,190000000.0
2008-05-16 04:00:00,4.82155,4.82155,4.81482,4.81565,213000000.0
2008-05-16 04:15:00,4.81676,4.82073,4.81519,4.8155,172000000.0
2008-05-16 04:30:00,4.81654,4.82048,4.81489,4.81646,184000000.0
2008-05-16 04:45:00,4.81554,4.81993,4.81449,4.81526,199000000.0
2008-05-16 05:00:00,4.81559,4.82002,4.81439,4.81853,193000000.0
2008-05-16 05:15:00,4.81718,4.82106,4.81614,4.81632,212000000.0
2008-05-16 05:30:00,4.81753,4.82143,4.8164,4.81833,215000000.0
2008-05-16 05:45:00,4.81697,4.82057,4.81537,4.8174,209000000.0
2008-05-16 06:00:00,4.81757,4.8211,4.81584,4.81792,231000000.0
2008-05-16 06:15:00,4.81744,4.82065,4.81499,4.81679,208000000.0
2008-05-16 06:30:00,4.81801,4.82072,4.81487,4.81552,201000000.0
2008-05-16 06:45:00,4.81483,4.82004,4.81181,4.81401,189000000.0
2008-05-16 07:00:00,4.81435,4.81864,4.81218,4.81353,199000000.0
2008-05-16 07:15:00,4.81407,4.81899,4.81142,4.81473,234000000.0
2008-05-16 07:30:00,4.81287,4.8179,4.80943,4.80943,179000000.0
2008-05-16 07:45:00,4.81178,4.81815,4.80829,4.80967,188000000.0
2008-05-16 08:00:00,4.81001,4.8196,4.80962,4.81681,196000000.0
2008-05-16 08:15:00,4.81504,4.81978,4.8112,4.81366,179000000.0
2008-05-16 08:30:00,4.81285,4.81744,4.81241,4.81538,176000000.0
2008-05-16 08:45:00,4.81566,4.81834,4.81415,4.8154,227000000.0
2008-05-16 09:00:00,4.81601,4.81698,4.81132,4.81302,195000000.0
2008-05-16 09:15:00,4.81254,4.81577,4.80969,4.81577,214000000.0
2008-05-16 09:30:00,4.81599,4.81876,4.8136,4.81416,228000000.0
2008-05-16 09:45:00,4.815,4.81536,4.80654,4.8102,218000000.0
2008-05-16 10:00:00,4.80979,4.81199,4.80751,4.80999,195000000.0
2008-05-16 10:15:00,4.80971,4.81092,4.80286,4.8043,194000000.0
2008-05-16 10:30:00,4.80488,4.80797,4.80289,4.80703,191000000.0
2008-05-16 10:45:00,4.80854,4.80949,4.80536,4.80839,176000000.0
2008-05-16 11:00:00,4.80827,4.80853,4.80335,4.80603,199000000.0
2008-05-16 11:15:00,4.80659,4.80676,4.79919,4.80403,203000000.0
2008-05-16 11:30:00,4.80453,4.80935,4.80453,4.80773,198000000.0
2008-05-16 11:45:00,4.80822,4.8145,4.80641,4.81356,182000000.0
2008-05-16 12:00:00,4.81318,4.81758,4.81318,4.81549,187000000.0
2008-05-16 12:15:00,4.81546,4.81926,4.8146,4.8175,183000000.0
2008-05-16 12:30:00,4.81928,4.81964,4.81472,4.81695,195000000.0
2008-05-16 12:45:00,4.81666,4.82232,4.81666,4.82068,193000000.0
2008-05-16 13:00:00,4.81994,4.82059,4.81371,4.8157,237000000.0
2008-05-16 13:15:00,4.81443,4.81965,4.81414,4.81626,203000000.0
2008-05-16 13:30:00,4.81658,4.81776,4.81081,4.81387,175000000.0
2008-05-16 13:45:00,4.8141,4.81466,4.81158,4.81259,181000000.0
2008-05-16 14:00:00,4.81233,4.8128,4.8064,4.80717,188000000.0
2008-05-16 14:15:00,4.80712,4.80922,4.80353,4.80438,193000000.0
2008-05-16 14:30:00,4.80514,4.81831,4.80514,4.81651,200000000.0
2008-05-16 14:45:00,4.81484,4.82272,4.81484,4.81882,187000000.0
2008-05-16 15:00:00,4.81875,4.82061,4.81501,4.81615,205000000.0
2008-05-16 15:15:00,4.81585,4.81625,4.81157,4.81273,198000000.0
2008-05-16 15:30:00,4.81329,4.81383,4.80731,4.8091,182000000.0
2008-05-16 15:45:00,4.80939,4.81249,4.80592,4.8087,230000000.0
2008-05-16 16:00:00,4.80896,4.80981,4.79483,4.79765,195000000.0
2008-05-16 16:15:00,4.79778,4.7992,4.79145,4.79553,182000000.0
2008-05-16 16:30:00,4.79549,4.79558,4.78665,4.7885,217000000.0
2008-05-16 16:45:00,4.78826,4.79283,4.78694,4.79112,177000000.0
2008-05-16 17:00:00,4.79164,4.79186,4.78222,4.78287,192000000.0
2008-05-16 17:15:00,4.78442,4.78473,4.77651,4.78039,188000000.0
2008-05-16 17:30:00,4.77991,4.78052,4.77557,4.77922,203000000.0
2008-05-16 17:45:00,4.77807,4.78111,4.77577,4.77863,212000000.0
2008-05-16 18:00:00,4.77988,4.78126,4.77733,4.78057,203000000.0
2008-05-16 18:15:00,4.78027,4.78262,4.77881,4.78242,191000000.0
2008-05-16 18:30:00,4.78153,4.78365,4.77938,4.78231,208000000.0
2008-05-16 18:45:00,4.78333,4.78487,4.78091,4.78233,200000000.0
2008-05-16 19:00:00,4.78276,4.7844,4.7818,4.78346,214000000.0
2008-05-16 19:15:00,4.78324,4.78412,4.78163,4.78268,195000000.0
2008-05-16 19:30:00,4.78206,4.78305,4.77866,4.78014,199000000.0
2008-05-16 19:45:00,4.78024,4.78086,4.77836,4.77905,209000000.0
2008-05-16 20:00:00,4.77881,4.78084,4.77771,4.78027,198000000.0
2008-05-16 20:15:00,4.7804,4.78381,4.77981,4.78132,192000000.0
2008-05-16 20:30:00,4.78065,4.78273,4.7797,4.78228,218000000.0
2008-05-16 20:45:00,4.78216,4.78405,4.78023,4.78272,194000000.0
2008-05-16 21:00:00,4.78259,4.78455,4.78042,4.78101,200000000.0
2008-05-16 21:15:00,4.78171,4.78231,4.77786,4.77901,178000000.0
2008-05-16 21:30:00,4.77808,4.7819,4.77803,4.78061,212000000.0
2008-05-16 21:45:00,4.78177,4.78183,4.77699,4.77812,196000000.0
2008-05-16 22:00:00,4.77799,4.77983,4.77732,4.7786,210000000.0
2008-05-16 22:15:00,4.77858,4.77921,4.77729,4.77787,201000000.0
2008-05-16 22:30:00,4.77851,4.7805,4.7776,4.7805,179000000.0
2008-05-16 22:45:00,4.77946,4.78399,4.77946,4.78234,202000000.0
2008-05-19 02:00:00,4.78124,4.78124,4.7785,4.78014,196000000.0
2008-05-19 02:15:00,4.77983,4.78244,4.77908,4.78124,211000000.0
2008-05-19 02:30:00,4.78206,4.78278,4.77999,4.78193,192000000.0
2008-05-19 02:45:00,4.78203,4.78351,4.7807,4.78216,188000000.0
2008-05-19 03:00:00,4.78301,4.78346,4.77972,4.78105,189000000.0
2008-05-19 03:15:00,4.78108,4.7848,4.78077,4.78385,205000000.0
2008-05-19 03:30:00,4.78442,4.78732,4.78337,4.78479,191000000.0
2008-05-19 03:45:00,4.78558,4.78623,4.78285,4.78501,195000000.0
2008-05-19 04:00:00,4.78475,4.78671,4.78398,4.78565,219000000.0
2008-05-19 04:15:00,4.78471,4.78626,4.78365,4.78523,214000000.0
2008-05-19 04:30:00,4.78436,4.78645,4.78383,4.78588,195000000.0
2008-05-19 04:45:00,4.78559,4.78829,4.78463,4.78593,194000000.0
2008-05-19 05:00:00,4.78647,4.78871,4.78573,4.78723,202000000.0
2008-05-19 05:15:00,4.78755,4.78876,4.78552,4.78579,179000000.0
2008-05-19 05:30:00,4.7861,4.78778,4.78501,4.78606,201000000.0
2008-05-19 05:45:00,4.78621,4.78838,4.7848,4.78626,210000000.0
2008-05-19 06:00:00,4.78631,4.78813,4.78568,4.78698,196000000.0
2008-05-19 06:15:00,4.78664,4.78845,4.78635,4.78714,212000000.0
2008-05-19 06:30:00,4.78708,4.78803,4.78533,4.78718,178000000.0
2008-05-19 06:45:00,4.78676,4.7888,4.78589,4.78805,200000000.0
2008-05-19 07:00:00,4.78749,4.78892,4.78588,4.78735,194000000.0
2008-05-19 07:15:00,4.78695,4.78781,4.78166,4.783,218000000.0
2008-05-19 07:30:00,4.78282,4.78478,4.77994,4.78033,192000000.0
2008-05-19 07:45:00,4.78163,4.78345,4.77921,4.78244,198000000.0
2008-05-19 08:00:00,4.78251,4.78797,4.78251,4.7857,209000000.0
2008-05-19 08:15:00,4.78553,4.78596,4.78123,4.78257,199000000.0
2008-05-19 08:30:00,4.78408,4.78492,4.7803,4.7814,195000000.0
2008-05-19 08:45:00,4.78026,4.78616,4.78026,4.78382,214000000.0
2008-05-19 09:00:00,4.78336,4.78699,4.7808,4.78524,200000000.0
2008-05-19 09:15:00,4.78412,4.78674,4.78072,4.78616,208000000.0
2008-05-19 09:30:00,4.7853,4.78602,4.77819,4.77849,191000000.0
2008-05-19 09:45:00,4.77844,4.78182,4.77514,4.77681,203000000.0
2008-05-19 10:00:00,4.77825,4.78044,4.77243,4.77312,212000000.0
2008-05-19 10:15:00,4.77341,4.77341,4.7682,4.76879,203000000.0
2008-05-19 10:30:00,4.76898,4.77145,4.76543,4.7704,188000000.0
2008-05-19 10:45:00,4.77087,4.77247,4.76673,4.77093,192000000.0
2008-05-19 11:00:00,4.77077,4.77363,4.7697,4.77114,177000000.0
2008-05-19 11:15:00,4.77211,4.77657,4.77102,4.77511,217000000.0
2008-05-19 11:30:00,4.77369,4.77605,4.77242,4.77331,182000000.0
2008-05-19 11:45:00,4.77411,4.77923,4.77193,4.77923,195000000.0
2008-05-19 12:00:00,4.77902,4.78232,4.77706,4.77946,230000000.0
2008-05-19 12:15:00,4.78012,4.78329,4.77885,4.78311,182000000.0
2008-05-19 12:30:00,4.78292,4.78481,4.78018,4.78426,198000000.0
2008-05-19 12:45:00,4.78439,4.787,4.78242,4.78345,205000000.0
2008-05-19 13:00:00,4.78427,4.78459,4.78077,4.78146,187000000.0
2008-05-19 13:15:00,4.7815,4.7815,4.77805,4.77823,200000000.0
2008-05-19 13:30:00,4.77741,4.78268,4.77738,4.77972,193000000.0
2008-05-19 13:45:00,4.78108,4.78163,4.7783,4.78163,188000000.0
2008-05-19 14:00:00,4.78047,4.78417,4.78005,4.78241,181000000.0
2008-05-19 14:15:00,4.78352,4.78561,4.78189,4.78294,175000000.0
2008-05-19 14:30:00,4.78119,4.7833,4.77906,4.7816,203000000.0
2008-05-19 14:45:00,4.78128,4.78346,4.78033,4.78247,237000000.0
2008-05-19 15:00:00,4.78197,4.7821,4.77825,4.78079,193000000.0
2008-05-19 15:15:00,4.78208,4.78533,4.77843,4.78395,195000000.0
2008-05-19 15:30:00,4.78493,4.79024,4.78316,4.78864,183000000.0
2008-05-19 15:45:00,4.78849,4.79217,4.7873,4.78962,187000000.0
2008-05-19 16:00:00,4.79031,4.80159,4.78977,4.80134,182000000.0
2008-05-19 16:15:00,4.80138,4.8065,4.79695,4.80559,198000000.0
2008-05-19 16:30:00,4.8063,4.80801,4.80289,4.80685,203000000.0
2008-05-19 16:45:00,4.80723,4.80754,4.80183,4.80361,199000000.0
2008-05-19 17:00:00,4.8041,4.81129,4.80193,4.80998,176000000.0
2008-05-19 17:15:00,4.8092,4.81189,4.80538,4.8063,191000000.0
2008-05-19 17:30:00,4.80542,4.80777,4.80447,4.80673,194000000.0
2008-05-19 17:45:00,4.80689,4.80716,4.80141,4.80254,195000000.0
2008-05-19 18:00:00,4.80226,4.8057,4.80122,4.80272,218000000.0
2008-05-19 18:15:00,4.80302,4.8078,4.80201,4.80491,228000000.0
2008-05-19 18:30:00,4.80386,4.80705,4.80134,4.80261,214000000.0
2008-05-19 18:45:00,4.80327,4.80364,4.80061,4.80169,195000000.0
2008-05-19 19:00:00,4.80205,4.80762,4.80112,4.80549,227000000.0
2008-05-19 19:15:00,4.8062,4.80812,4.80451,4.80792,176000000.0
2008-05-19 19:30:00,4.80812,4.80823,4.80414,4.8065,179000000.0
2008-05-19 19:45:00,4.80583,4.80741,4.80418,4.80489,196000000.0
2008-05-19 20:00:00,4.80456,4.80514,4.80144,4.80222,188000000.0
2008-05-19 20:15:00,4.80287,4.80494,4.80093,4.80175,179000000.0
2008-05-19 20:30:00,4.80305,4.8047,4.80146,4.80274,234000000.0
2008-05-19 20:45:00,4.80322,4.80517,4.80136,4.80405,199000000.0
2008-05-19 21:00:00,4.80422,4.80543,4.80264,4.80399,189000000.0
2008-05-19 21:15:00,4.80303,4.80768,4.80292,4.80537,201000000.0
2008-05-19 21:30:00,4.80576,4.80614,4.8038,4.80408,208000000.0
2008-05-19 21:45:00,4.80433,4.8061,4.80236,4.80551,231000000.0
2008-05-19 22:00:00,4.80528,4.80864,4.80411,4.80831,209000000.0
2008-05-19 22:15:00,4.80762,4.80963,4.80666,4.8078,215000000.0
2008-05-19 22:30:00,4.80884,4.80884,4.80491,4.80491,212000000.0
2008-05-19 22:45:00,4.80577,4.80676,4.80241,4.80453,193000000.0
2008-05-19 23:00:00,4.8046,4.8046,4.80137,4.80276,199000000.0
2008-05-19 23:15:00,4.80193,4.80287,4.80048,4.80287,184000000.0
2008-05-19 23:30:00,4.80231,4.80407,4.80061,4.80134,172000000.0
2008-05-19 23:45:00,4.80129,4.80245,4.80022,4.80107,213000000.0
2008-05-20 00:00:00,4.80158,4.80158,4.79724,4.79866,190000000.0
2008-05-20 00:15:00,4.79922,4.80017,4.79799,4.79907,210000000.0
2008-05-20 00:30:00,4.79911,4.79967,4.79734,4.79845,183000000.0
2008-05-20 00:45:00,4.79856,4.79971,4.79738,4.79807,215000000.0
2008-05-20 01:00:00,4.79866,4.7994,4.79637,4.79815,200000000.0
2008-05-20 01:15:00,4.79845,4.79996,4.79693,4.79808,204000000.0
2008-05-20 01:30:00,4.79908,4.79975,4.79765,4.79975,203000000.0
2008-05-20 01:45:00,4.79883,4.80012,4.79744,4.79815,216000000.0
2008-05-20 02:00:00,4.79951,4.8006,4.79812,4.8006,196000000.0
2008-05-20 02:15:00,4.79994,4.80643,4.79937,4.80288,211000000.0
2008-05-20 02:30:00,4.80342,4.80342,4.79718,4.79797,192000000.0
2008-05-20 02:45:00,4.79777,4.79937,4.79533,4.79825,188000000.0
2008-05-20 03:00:00,4.79805,4.79936,4.79586,4.79692,189000000.0
2008-05-20 03:15:00,4.79744,4.80197,4.79669,4.79958,205000000.0
2008-05-20 03:30:00,4.7999,4.8014,4.79345,4.79575,191000000.0
2008-05-20 03:45:00,4.79706,4.79913,4.79536,4.79718,195000000.0
2008-05-20 04:00:00,4.79625,4.79874,4.79535,4.79874,219000000.0
2008-05-20 04:15:00,4.79669,4.79874,4.79529,4.79811,214000000.0
2008-05-20 04:30:00,4.79891,4.79891,4.79537,4.79714,195000000.0
2008-05-20 04:45:00,4.79551,4.79892,4.79454,4.79792,194000000.0
2008-05-20 05:00:00,4.79584,4.79798,4.79419,4.79611,202000000.0
2008-05-20 05:15:00,4.79735,4.79804,4.79476,4.79785,179000000.0
2008-05-20 05:30:00,4.79524,4.79799,4.79413,4.79614,201000000.0
2008-05-20 05:45:00,4.7976,4.79991,4.79527,4.79715,210000000.0
2008-05-20 06:00:00,4.79806,4.79973,4.79651,4.79854,196000000.0
2008-05-20 06:15:00,4.80002,4.80401,4.7987,4.80184,212000000.0
2008-05-20 06:30:00,4.80186,4.8056,4.80158,4.80411,178000000.0
2008-05-20 06:45:00,4.80285,4.80458,4.80102,4.80257,200000000.0
2008-05-20 07:00:00,4.8022,4.80273,4.79615,4.79664,194000000.0
2008-05-20 07:15:00,4.79781,4.79943,4.79514,4.79614,218000000.0
2008-05-20 07:30:00,4.79559,4.79823,4.79337,4.79609,192000000.0
2008-05-20 07:45:00,4.7971,4.79986,4.79639,4.7968,198000000.0
2008-05-20 08:00:00,4.79567,4.7974,4.79102,4.79387,209000000.0
2008-05-20 08:15:00,4.79612,4.79612,4.78533,4.78706,199000000.0
2008-05-20 08:30:00,4.78594,4.78879,4.78386,4.78588,195000000.0
2008-05-20 08:45:00,4.78659,4.78707,4.78222,4.78297,214000000.0
2008-05-20 09:00:00,4.78237,4.78426,4.77736,4.78228,200000000.0
2008-05-20 09:15:00,4.78033,4.78285,4.77818,4.78002,208000000.0
2008-05-20 09:30:00,4.77923,4.77958,4.77301,4.77558,191000000.0
2008-05-20 09:45:00,4.77583,4.77853,4.77361,4.77818,203000000.0
2008-05-20 10:00:00,4.77795,4.78004,4.77587,4.77709,212000000.0
2008-05-20 10:15:00,4.77606,4.77716,4.77083,4.77289,203000000.0
2008-05-20 10:30:00,4.77221,4.77565,4.77201,4.77565,188000000.0
2008-05-20 10:45:00,4.77613,4.77744,4.77159,4.77316,192000000.0
2008-05-20 11:00:00,4.77427,4.78608,4.77427,4.78004,177000000.0
2008-05-20 11:15:00,4.78063,4.78075,4.75953,4.7618,217000000.0
2008-05-20 11:30:00,4.76279,4.76893,4.76166,4.76405,182000000.0
2008-05-20 11:45:00,4.76445,4.76604,4.76184,4.76508,195000000.0
2008-05-20 12:00:00,4.76553,4.76755,4.75628,4.75628,230000000.0
2008-05-20 12:15:00,4.75648,4.75824,4.7528,4.75603,182000000.0
2008-05-20 12:30:00,4.75655,4.75697,4.75312,4.75611,198000000.0
2008-05-20 12:45:00,4.75695,4.76073,4.75584,4.75992,205000000.0
2008-05-20 13:00:00,4.75975,4.7642,4.75715,4.76261,187000000.0
2008-05-20 13:15:00,4.76323,4.7646,4.76078,4.76163,200000000.0
2008-05-20 13:30:00,4.76153,4.76377,4.75869,4.76023,193000000.0
2008-05-20 13:45:00,4.76011,4.76283,4.75839,4.76241,188000000.0
2008-05-20 14:00:00,4.76275,4.76505,4.76016,4.76374,181000000.0
2008-05-20 14:15:00,4.76384,4.76394,4.75976,4.76049,175000000.0
2008-05-20 14:30:00,4.7614,4.76224,4.75316,4.75665,203000000.0
2008-05-20 14:45:00,4.7583,4.75988,4.75327,4.75678,237000000.0
2008-05-20 15:00:00,4.75746,4.76241,4.75667,4.75848,193000000.0
2008-05-20 15:15:00,4.76035,4.767,4.75905,4.76364,195000000.0
2008-05-20 15:30:00,4.76469,4.76469,4.75961,4.7609,183000000.0
2008-05-20 15:45:00,4.76153,4.76259,4.75503,4.7569,187000000.0
2008-05-20 16:00:00,4.75601,4.75779,4.75131,4.75579,182000000.0
2008-05-20 16:15:00,4.75742,4.76295,4.75681,4.7618,198000000.0
2008-05-20 16:30:00,4.76095,4.7635,4.7589,4.76265,203000000.0
2008-05-20 16:45:00,4.76278,4.76519,4.76058,4.76205,199000000.0
2008-05-20 17:00:00,4.76178,4.76276,4.75819,4.75961,176000000.0
2008-05-20 17:15:00,4.75962,4.76199,4.75065,4.75404,191000000.0
2008-05-20 17:30:00,4.75289,4.75585,4.7508,4.75353,194000000.0
2008-05-20 17:45:00,4.75456,4.75586,4.75135,4.75434,195000000.0
2008-05-20 18:00:00,4.75382,4.7564,4.75038,4.75286,218000000.0
2008-05-20 18:15:00,4.75301,4.75545,4.75167,4.75257,228000000.0
2008-05-20 18:30:00,4.75279,4.75411,4.75012,4.75254,214000000.0
2008-05-20 18:45:00,4.75157,4.75325,4.74952,4.75156,195000000.0
2008-05-20 19:00:00,4.75082,4.75435,4.75082,4.75321,227000000.0
2008-05-20 19:15:00,4.7532,4.75622,4.75156,4.75514,176000000.0
2008-05-20 19:30:00,4.75587,4.75657,4.75358,4.75657,179000000.0
2008-05-20 19:45:00,4.75599,4.75732,4.75413,4.75603,196000000.0
2008-05-20 20:00:00,4.75738,4.75834,4.75488,4.75588,188000000.0
2008-05-20 20:15:00,4.75489,4.75718,4.753,4.753,179000000.0
2008-05-20 20:30:00,4.75443,4.75602,4.75311,4.75401,234000000.0
2008-05-20 20:45:00,4.75462,4.75539,4.75273,4.75338,199000000.0
2008-05-20 21:00:00,4.75366,4.75537,4.7527,4.75433,189000000.0
2008-05-20 21:15:00,4.75562,4.75633,4.75381,4.75578,201000000.0
2008-05-20 21:30:00,4.7542,4.75698,4.75403,4.75527,208000000.0
2008-05-20 21:45:00,4.75611,4.75678,4.75342,4.75539,231000000.0
2008-05-20 22:00:00,4.75521,4.75597,4.75352,4.75444,209000000.0
2008-05-20 22:15:00,4.75519,4.75903,4.75418,4.75685,215000000.0
2008-05-20 22:30:00,4.75604,4.75961,4.75561,4.75776,212000000.0
2008-05-20 22:45:00,4.75858,4.76118,4.75736,4.75956,193000000.0
2008-05-20 23:00:00,4.76041,4.76086,4.75682,4.75809,199000000.0
2008-05-20 23:15:00,4.75835,4.75835,4.75607,4.75727,184000000.0
2008-05-20 23:30:00,4.75751,4.75998,4.7562,4.75862,172000000.0
2008-05-20 23:45:00,4.75893,4.75975,4.75725,4.75778,213000000.0
2008-05-21 00:00:00,4.75892,4.76077,4.75739,4.75907,190000000.0
2008-05-21 00:15:00,4.7586,4.76015,4.75745,4.75942,210000000.0
2008-05-21 00:30:00,4.75802,4.75994,4.75695,4.75907,183000000.0
2008-05-21 00:45:00,4.75766,4.75965,4.75673,4.75892,215000000.0
2008-05-21 01:00:00,4.75946,4.7613,4.75855,4.76034,200000000.0
2008-05-21 01:15:00,4.75927,4.76146,4.75855,4.76119,204000000.0
2008-05-21 01:30:00,4.76069,4.76124,4.7583,4.75964,203000000.0
2008-05-21 01:45:00,4.75846,4.76017,4.75774,4.75999,216000000.0
2008-05-21 02:00:00,4.76001,4.76002,4.75642,4.75647,196000000.0
2008-05-21 02:15:00,4.75599,4.75828,4.75351,4.75533,211000000.0
2008-05-21 02:30:00,4.75481,4.75747,4.75381,4.75613,192000000.0
2008-05-21 02:45:00,4.75521,4.75648,4.75324,4.75453,188000000.0
2008-05-21 03:00:00,4.75509,4.7557,4.75069,4.75209,189000000.0
2008-05-21 03:15:00,4.75348,4.75402,4.74844,4.75249,205000000.0
2008-05-21 03:30:00,4.75269,4.75465,4.75012,4.75286,191000000.0
2008-05-21 03:45:00,4.75222,4.75428,4.75028,4.75293,195000000.0
2008-05-21 04:00:00,4.75317,4.75431,4.75022,4.75254,219000000.0
2008-05-21 04:15:00,4.75281,4.75446,4.75125,4.75192,214000000.0
2008-05-21 04:30:00,4.75345,4.75596,4.75187,4.75574,195000000.0
2008-05-21 04:45:00,4.75593,4.75594,4.75198,4.75343,194000000.0
2008-05-21 05:00:00,4.7546,4.75551,4.75313,4.75447,202000000.0
2008-05-21 05:15:00,4.75394,4.75568,4.75317,4.75425,179000000.0
2008-05-21 05:30:00,4.75531,4.75548,4.75262,4.75449,201000000.0
2008-05-21 05:45:00,4.75447,4.7555,4.75186,4.75477,210000000.0
2008-05-21 06:00:00,4.75485,4.75561,4.75256,4.75561,196000000.0
2008-05-21 06:15:00,4.75528,4.7579,4.75372,4.75385,212000000.0
2008-05-21 06:30:00,4.75483,4.75613,4.75312,4.75453,178000000.0
2008-05-21 06:45:00,4.75449,4.75628,4.75284,4.75341,200000000.0
2008-05-21 07:00:00,4.75466,4.75731,4.75359,4.75544,194000000.0
2008-05-21 07:15:00,4.75543,4.75657,4.75273,4.75273,218000000.0
2008-05-21 07:30:00,4.75427,4.7566,4.74979,4.75282,192000000.0
2008-05-21 07:45:00,4.75354,4.75717,4.75197,4.75197,198000000.0
2008-05-21 08:00:00,4.7533,4.757,4.75265,4.75603,209000000.0
2008-05-21 08:15:00,4.75601,4.75843,4.7548,4.7558,199000000.0
2008-05-21 08:30:00,4.75668,4.76154,4.75491,4.75988,195000000.0
2008-05-21 08:45:00,4.76154,4.76408,4.75974,4.76227,214000000.0
2008-05-21 09:00:00,4.76188,4.76404,4.75991,4.76295,200000000.0
2008-05-21 09:15:00,4.76251,4.76319,4.7545,4.75606,208000000.0
2008-05-21 09:30:00,4.75582,4.75845,4.75418,4.75762,191000000.0
2008-05-21 09:45:00,4.75637,4.76128,4.75635,4.76072,203000000.0
2008-05-21 10:00:00,4.75995,4.76218,4.73272,4.73596,212000000.0
2008-05-21 10:15:00,4.73804,4.74194,4.73635,4.74194,203000000.0
2008-05-21 10:30:00,4.74169,4.74217,4.73565,4.73738,188000000.0
2008-05-21 10:45:00,4.73854,4.73854,4.73348,4.73415,192000000.0
2008-05-21 11:00:00,4.73293,4.74165,4.73155,4.739,177000000.0
2008-05-21 11:15:00,4.73872,4.73925,4.72989,4.73073,217000000.0
2008-05-21 11:30:00,4.72941,4.73401,4.72941,4.73289,182000000.0
2008-05-21 11:45:00,4.7334,4.73499,4.73198,4.73276,195000000.0
2008-05-21 12:00:00,4.73349,4.73511,4.73151,4.73452,230000000.0
2008-05-21 12:15:00,4.73382,4.73574,4.72813,4.72813,182000000.0
2008-05-21 12:30:00,4.72974,4.7298,4.72357,4.72709,198000000.0
2008-05-21 12:45:00,4.7277,4.72866,4.72278,4.72526,205000000.0
2008-05-21 13:00:00,4.72462,4.72637,4.72224,4.72637,187000000.0
2008-05-21 13:15:00,4.7271,4.72837,4.72342,4.72726,200000000.0
2008-05-21 13:30:00,4.72675,4.72799,4.72374,4.72463,193000000.0
2008-05-21 13:45:00,4.72447,4.72767,4.72384,4.72552,188000000.0
2008-05-21 14:00:00,4.72715,4.73045,4.72575,4.72864,181000000.0
2008-05-21 14:15:00,4.72695,4.7305,4.72665,4.72947,175000000.0
2008-05-21 14:30:00,4.73107,4.73243,4.72674,4.72722,203000000.0
2008-05-21 14:45:00,4.72845,4.73111,4.72611,4.73111,237000000.0
2008-05-21 15:00:00,4.73126,4.73501,4.72929,4.73302,193000000.0
2008-05-21 15:15:00,4.73386,4.7356,4.73142,4.73311,195000000.0
2008-05-21 15:30:00,4.73221,4.73424,4.72889,4.72999,183000000.0
2008-05-21 15:45:00,4.72913,4.73095,4.7269,4.72709,187000000.0
2008-05-21 16:00:00,4.72875,4.73113,4.72538,4.72932,182000000.0
2008-05-21 16:15:00,4.72956,4.73299,4.72848,4.7317,198000000.0
2008-05-21 16:30:00,4.73226,4.73226,4.72672,4.7289,203000000.0
2008-05-21 16:45:00,4.72914,4.72914,4.72238,4.7249,199000000.0
2008-05-21 17:00:00,4.72431,4.72623,4.72189,4.72623,176000000.0
2008-05-21 17:15:00,4.72634,4.72711,4.72257,4.72582,191000000.0
2008-05-21 17:30:00,4.72635,4.72635,4.72232,4.72356,194000000.0
2008-05-21 17:45:00,4.72356,4.72479,4.72109,4.72371,195000000.0
2008-05-21 18:00:00,4.72241,4.7256,4.72159,4.72501,218000000.0
2008-05-21 18:15:00,4.7253,4.72693,4.72356,4.7257,228000000.0
2008-05-21 18:30:00,4.72544,4.72836,4.72472,4.72735,214000000.0
2008-05-21 18:45:00,4.72733,4.72997,4.72678,4.72768,195000000.0
2008-05-21 19:00:00,4.72835,4.72916,4.72269,4.72469,227000000.0
2008-05-21 19:15:00,4.72586,4.72687,4.72288,4.72396,176000000.0
2008-05-21 19:30:00,4.72406,4.72641,4.72336,4.72592,179000000.0
2008-05-21 19:45:00,4.72403,4.72538,4.72295,4.72478,196000000.0
2008-05-21 20:00:00,4.72678,4.73074,4.71948,4.72408,188000000.0
2008-05-21 20:15:00,4.72375,4.72507,4.71985,4.72215,179000000.0
2008-05-21 20:30:00,4.72224,4.72439,4.71916,4.71983,234000000.0
2008-05-21 20:45:00,4.71928,4.72204,4.71698,4.72022,199000000.0
2008-05-21 21:00:00,4.72092,4.72092,4.71738,4.71926,189000000.0
2008-05-21 21:15:00,4.71923,4.72087,4.71765,4.71902,201000000.0
2008-05-21 21:30:00,4.71885,4.72022,4.71746,4.71746,208000000.0
2008-05-21 21:45:00,4.71856,4.71973,4.71642,4.71742,231000000.0
2008-05-21 22:00:00,4.71691,4.71861,4.71612,4.71695,209000000.0
2008-05-21 22:15:00,4.71745,4.71892,4.71624,4.71828,215000000.0
2008-05-21 22:30:00,4.7188,4.7188,4.71641,4.71747,212000000.0
2008-05-21 22:45:00,4.7185,4.71889,4.71533,4.71597,193000000.0
2008-05-21 23:00:00,4.71442,4.71869,4.71442,4.7177,199000000.0
2008-05-21 23:15:00,4.71818,4.71858,4.71423,4.71628,184000000.0
2008-05-21 23:30:00,4.71473,4.71755,4.71473,4.71518,172000000.0
2008-05-21 23:45:00,4.71648,4.7169,4.71428,4.7157,213000000.0
2008-05-22 00:00:00,4.71667,4.71863,4.71491,4.71675,190000000.0
2008-05-22 00:15:00,4.71732,4.71869,4.71557,4.71679,210000000.0
2008-05-22 00:30:00,4.71813,4.71898,4.71649,4.71779,183000000.0
2008-05-22 00:45:00,4.71725,4.71923,4.71667,4.71803,215000000.0
2008-05-22 01:00:00,4.71915,4.72025,4.71704,4.71871,200000000.0
2008-05-22 01:15:00,4.71848,4.72063,4.71755,4.71922,204000000.0
2008-05-22 01:30:00,4.72007,4.72058,4.71785,4.71969,203000000.0
2008-05-22 01:45:00,4.72044,4.72072,4.71727,4.71867,216000000.0
2008-05-22 02:00:00,4.71943,4.72115,4.71702,4.71722,196000000.0
2008-05-22 02:15:00,4.71701,4.71919,4.7162,4.71821,211000000.0
2008-05-22 02:30:00,4.71725,4.71891,4.71448,4.71693,192000000.0
2008-05-22 02:45:00,4.71678,4.719,4.7134,4.7176,188000000.0
2008-05-22 03:00:00,4.71814,4.71925,4.71689,4.71898,189000000.0
2008-05-22 03:15:00,4.71916,4.7196,4.71497,4.71655,205000000.0
2008-05-22 03:30:00,4.71531,4.71819,4.71385,4.71469,191000000.0
2008-05-22 03:45:00,4.71462,4.71797,4.71433,4.71616,195000000.0
2008-05-22 04:00:00,4.71533,4.71817,4.71412,4.718,219000000.0
2008-05-22 04:15:00,4.71655,4.71921,4.71623,4.71762,214000000.0
2008-05-22 04:30:00,4.7186,4.72098,4.7169,4.71929,195000000.0
2008-05-22 04:45:00,4.71941,4.71969,4.71715,4.71779,194000000.0
2008-05-22 05:00:00,4.7193,4.72126,4.71756,4.71928,202000000.0
2008-05-22 05:15:00,4.72076,4.72094,4.71766,4.71951,179000000.0
2008-05-22 05:30:00,4.71892,4.72151,4.71809,4.72118,201000000.0
2008-05-22 05:45:00,4.72199,4.72404,4.71849,4.72258,210000000.0
2008-05-22 06:00:00,4.72203,4.7224,4.71877,4.72135,196000000.0
2008-05-22 06:15:00,4.72082,4.72565,4.71941,4.72407,212000000.0
2008-05-22 06:30:00,4.72335,4.72527,4.72042,4.72423,178000000.0
2008-05-22 06:45:00,4.72321,4.72673,4.72015,4.72508,200000000.0
2008-05-22 07:00:00,4.72555,4.72614,4.72045,4.72614,194000000.0
2008-05-22 07:15:00,4.72514,4.72716,4.72013,4.72013,218000000.0
2008-05-22 07:30:00,4.72353,4.72753,4.71892,4.72156,192000000.0
2008-05-22 07:45:00,4.72175,4.723,4.719,4.72099,198000000.0
2008-05-22 08:00:00,4.72165,4.72566,4.71939,4.72325,209000000.0
2008-05-22 08:15:00,4.72256,4.72314,4.71575,4.71955,199000000.0
2008-05-22 08:30:00,4.72,4.72231,4.71747,4.71772,195000000.0
2008-05-22 08:45:00,4.71881,4.71901,4.7102,4.71349,214000000.0
2008-05-22 09:00:00,4.71377,4.71988,4.71245,4.71916,200000000.0
2008-05-22 09:15:00,4.71923,4.72138,4.7174,4.72097,208000000.0
2008-05-22 09:30:00,4.72078,4.72169,4.71533,4.71828,191000000.0
2008-05-22 09:45:00,4.71698,4.72874,4.71571,4.72366,203000000.0
2008-05-22 10:00:00,4.72642,4.72857,4.72269,4.72722,212000000.0
2008-05-22 10:15:00,4.72861,4.73227,4.72553,4.73118,203000000.0
2008-05-22 10:30:00,4.73174,4.7324,4.72656,4.72813,188000000.0
2008-05-22 10:45:00,4.72823,4.73054,4.72442,4.72676,192000000.0
2008-05-22 11:00:00,4.72764,4.73009,4.72602,4.72757,177000000.0
2008-05-22 11:15:00,4.72778,4.72908,4.72195,4.72331,217000000.0
2008-05-22 11:30:00,4.72232,4.72378,4.72074,4.72321,182000000.0
2008-05-22 11:45:00,4.72284,4.72683,4.72179,4.72357,195000000.0
2008-05-22 12:00:00,4.72127,4.72838,4.72015,4.72702,230000000.0
2008-05-22 12:15:00,4.72737,4.72875,4.72365,4.72372,182000000.0
2008-05-22 12:30:00,4.72382,4.72973,4.72368,4.72637,198000000.0
2008-05-22 12:45:00,4.72834,4.73157,4.72639,4.73014,205000000.0
2008-05-22 13:00:00,4.72949,4.73163,4.72741,4.73059,187000000.0
2008-05-22 13:15:00,4.73006,4.73074,4.72757,4.72875,200000000.0
2008-05-22 13:30:00,4.72945,4.73178,4.72719,4.73116,193000000.0
2008-05-22 13:45:00,4.73177,4.73177,4.72467,4.72961,188000000.0
2008-05-22 14:00:00,4.72923,4.73087,4.72545,4.72865,181000000.0
2008-05-22 14:15:00,4.7293,4.72986,4.72626,4.72756,175000000.0
2008-05-22 14:30:00,4.72825,4.73717,4.72529,4.735,203000000.0
2008-05-22 14:45:00,4.73308,4.73688,4.73056,4.73384,237000000.0
2008-05-22 15:00:00,4.73243,4.7345,4.72819,4.72936,193000000.0
2008-05-22 15:15:00,4.72877,4.73192,4.72701,4.72945,195000000.0
2008-05-22 15:30:00,4.72926,4.73202,4.72713,4.7289,183000000.0
2008-05-22 15:45:00,4.72953,4.73379,4.72676,4.73365,187000000.0
2008-05-22 16:00:00,4.73367,4.74224,4.73254,4.73826,182000000.0
2008-05-22 16:15:00,4.73837,4.74599,4.73736,4.74319,198000000.0
2008-05-22 16:30:00,4.74384,4.74467,4.73946,4.74013,203000000.0
2008-05-22 16:45:00,4.74002,4.74236,4.73851,4.74059,199000000.0
2008-05-22 17:00:00,4.74047,4.74509,4.73962,4.74423,176000000.0
2008-05-22 17:15:00,4.74276,4.74505,4.74222,4.74355,191000000.0
2008-05-22 17:30:00,4.74371,4.74457,4.74138,4.74237,194000000.0
2008-05-22 17:45:00,4.74133,4.74572,4.74062,4.74487,195000000.0
2008-05-22 18:00:00,4.74458,4.74594,4.74041,4.74153,218000000.0
2008-05-22 18:15:00,4.74162,4.74368,4.7408,4.74204,228000000.0
2008-05-22 18:30:00,4.74173,4.7437,4.74074,4.74286,214000000.0
2008-05-22 18:45:00,4.74291,4.74382,4.74115,4.74289,195000000.0
2008-05-22 19:00:00,4.74209,4.7439,4.74169,4.74266,227000000.0
2008-05-22 19:15:00,4.74216,4.74354,4.74088,4.74157,176000000.0
2008-05-22 19:30:00,4.74195,4.74271,4.73941,4.74211,179000000.0
2008-05-22 19:45:00,4.74143,4.74218,4.74027,4.7417,196000000.0
2008-05-22 20:00:00,4.74232,4.74674,4.74083,4.74589,188000000.0
2008-05-22 20:15:00,4.74584,4.74764,4.7433,4.74631,179000000.0
2008-05-22 20:30:00,4.74702,4.74746,4.74412,4.74514,234000000.0
2008-05-22 20:45:00,4.74622,4.74775,4.74382,4.7468,199000000.0
2008-05-22 21:00:00,4.74585,4.74695,4.74344,4.74506,189000000.0
2008-05-22 21:15:00,4.74551,4.74648,4.7437,4.74541,201000000.0
2008-05-22 21:30:00,4.74427,4.74517,4.74251,4.74251,208000000.0
2008-05-22 21:45:00,4.74398,4.74443,4.74164,4.74164,231000000.0
2008-05-22 22:00:00,4.74147,4.74287,4.73929,4.73993,209000000.0
2008-05-22 22:15:00,4.74003,4.74088,4.73659,4.73713,215000000.0
2008-05-22 22:30:00,4.73708,4.73931,4.73667,4.73819,212000000.0
2008-05-22 22:45:00,4.73793,4.73877,4.73515,4.73531,193000000.0
2008-05-22 23:00:00,4.73461,4.73736,4.73461,4.73626,199000000.0
2008-05-22 23:15:00,4.7367,4.73755,4.73489,4.73661,184000000.0
2008-05-22 23:30:00,4.73737,4.73809,4.73552,4.73735,172000000.0
2008-05-22 23:45:00,4.73678,4.73934,4.73622,4.73875,213000000.0
2008-05-23 00:00:00,4.7391,4.73912,4.7367,4.73844,190000000.0
2008-05-23 00:15:00,4.73808,4.73839,4.7358,4.73656,210000000.0
2008-05-23 00:30:00,4.7374,4.7374,4.73493,4.73493,183000000.0
2008-05-23 00:45:00,4.7366,4.73754,4.73445,4.73594,215000000.0
2008-05-23 01:00:00,4.73693,4.7373,4.73477,4.7355,200000000.0
2008-05-23 01:15:00,4.73499,4.73659,4.73405,4.73598,204000000.0
2008-05-23 01:30:00,4.73616,4.7375,4.73476,4.7354,203000000.0
2008-05-23 01:45:00,4.73454,4.73714,4.73454,4.73624,216000000.0
2008-05-23 02:00:00,4.73713,4.73713,4.73365,4.73512,196000000.0
2008-05-23 02:15:00,4.73641,4.73954,4.73464,4.73823,211000000.0
2008-05-23 02:30:00,4.73958,4.74063,4.73716,4.73886,192000000.0
2008-05-23 02:45:00,4.74063,4.7415,4.73737,4.73814,188000000.0
2008-05-23 03:00:00,4.73798,4.74126,4.73768,4.73947,189000000.0
2008-05-23 03:15:00,4.74088,4.74111,4.73572,4.7373,205000000.0
2008-05-23 03:30:00,4.73786,4.73918,4.73648,4.73894,191000000.0
2008-05-23 03:45:00,4.73816,4.73873,4.7363,4.73767,195000000.0
2008-05-23 04:00:00,4.73746,4.73926,4.7364,4.73771,219000000.0
2008-05-23 04:15:00,4.73821,4.73911,4.73525,4.73712,214000000.0
2008-05-23 04:30:00,4.7373,4.73886,4.73608,4.73691,195000000.0
2008-05-23 04:45:00,4.73708,4.73857,4.73565,4.73745,194000000.0
2008-05-23 05:00:00,4.73596,4.73769,4.73559,4.7357,202000000.0
2008-05-23 05:15:00,4.73617,4.73907,4.73523,4.73803,179000000.0
2008-05-23 05:30:00,4.73803,4.73904,4.73569,4.73694,201000000.0
2008-05-23 05:45:00,4.73601,4.73723,4.73505,4.73528,210000000.0
2008-05-23 06:00:00,4.73622,4.73804,4.7348,4.73555,196000000.0
2008-05-23 06:15:00,4.73665,4.73684,4.73436,4.73551,212000000.0
2008-05-23 06:30:00,4.73622,4.73831,4.73516,4.73725,178000000.0
2008-05-23 06:45:00,4.73761,4.73841,4.73559,4.73791,200000000.0
2008-05-23 07:00:00,4.73877,4.73972,4.73685,4.73812,194000000.0
2008-05-23 07:15:00,4.73795,4.73911,4.73663,4.73882,218000000.0
2008-05-23 07:30:00,4.73787,4.73917,4.73428,4.7361,192000000.0
2008-05-23 07:45:00,4.73596,4.73644,4.73254,4.73398,198000000.0
2008-05-23 08:00:00,4.7335,4.73692,4.73336,4.73521,209000000.0
2008-05-23 08:15:00,4.73569,4.74028,4.73373,4.74028,199000000.0
2008-05-23 08:30:00,4.73985,4.74177,4.7369,4.73822,195000000.0
2008-05-23 08:45:00,4.73836,4.74095,4.73582,4.73926,214000000.0
2008-05-23 09:00:00,4.74037,4.74629,4.73914,4.74383,200000000.0
2008-05-23 09:15:00,4.74358,4.74521,4.73884,4.74303,208000000.0
2008-05-23 09:30:00,4.7424,4.74285,4.73914,4.74018,191000000.0
2008-05-23 09:45:00,4.74053,4.74099,4.73514,4.7384,203000000.0
2008-05-23 10:00:00,4.73872,4.74308,4.73842,4.73916,212000000.0
2008-05-23 10:15:00,4.73865,4.73891,4.73276,4.734,203000000.0
2008-05-23 10:30:00,4.73454,4.73737,4.73213,4.73465,188000000.0
2008-05-23 10:45:00,4.73532,4.7367,4.73353,4.73624,192000000.0
2008-05-23 11:00:00,4.73526,4.73909,4.73442,4.73885,177000000.0
2008-05-23 11:15:00,4.73797,4.73996,4.73712,4.73758,217000000.0
2008-05-23 11:30:00,4.73809,4.74027,4.7363,4.74016,182000000.0
2008-05-23 11:45:00,4.73911,4.74221,4.73669,4.73857,195000000.0
2008-05-23 12:00:00,4.73901,4.73966,4.73647,4.73763,230000000.0
2008-05-23 12:15:00,4.73708,4.73881,4.73398,4.73765,182000000.0
2008-05-23 12:30:00,4.73702,4.74059,4.73668,4.73871,198000000.0
2008-05-23 12:45:00,4.73964,4.74024,4.73595,4.73712,205000000.0
2008-05-23 13:00:00,4.73581,4.73793,4.73185,4.73501,187000000.0
2008-05-23 13:15:00,4.73441,4.73454,4.72969,4.73054,200000000.0
2008-05-23 13:30:00,4.73063,4.73329,4.72834,4.73139,193000000.0
2008-05-23 13:45:00,4.73179,4.73243,4.72781,4.72781,188000000.0
2008-05-23 14:00:00,4.72928,4.73367,4.72839,4.73333,181000000.0
2008-05-23 14:15:00,4.73243,4.73369,4.73083,4.73183,175000000.0
2008-05-23 14:30:00,4.7321,4.73334,4.72721,4.72937,203000000.0
2008-05-23 14:45:00,4.73073,4.7322,4.72798,4.73207,237000000.0
2008-05-23 15:00:00,4.7309,4.7309,4.72353,4.72657,193000000.0
2008-05-23 15:15:00,4.72688,4.72819,4.72513,4.72569,195000000.0
2008-05-23 15:30:00,4.72603,4.72804,4.72496,4.72804,183000000.0
2008-05-23 15:45:00,4.72751,4.72751,4.72198,4.72461,187000000.0
2008-05-23 16:00:00,4.72754,4.73006,4.72429,4.72907,182000000.0
2008-05-23 16:15:00,4.72865,4.73021,4.72348,4.72498,198000000.0
2008-05-23 16:30:00,4.72556,4.72634,4.72179,4.72423,203000000.0
2008-05-23 16:45:00,4.72336,4.72535,4.72191,4.72508,199000000.0
2008-05-23 17:00:00,4.72462,4.72645,4.72005,4.72331,176000000.0
2008-05-23 17:15:00,4.72395,4.72446,4.71935,4.72073,191000000.0
2008-05-23 17:30:00,4.72037,4.7217,4.71684,4.72091,194000000.0
2008-05-23 17:45:00,4.72107,4.72398,4.71931,4.72001,195000000.0
2008-05-23 18:00:00,4.72034,4.72236,4.71963,4.72174,218000000.0
2008-05-23 18:15:00,4.72158,4.72257,4.71966,4.72182,228000000.0
2008-05-23 18:30:00,4.72246,4.72444,4.72007,4.72075,214000000.0
2008-05-23 18:45:00,4.72136,4.72234,4.71754,4.71826,195000000.0
2008-05-23 19:00:00,4.71754,4.7211,4.71706,4.71946,227000000.0
2008-05-23 19:15:00,4.7202,4.72174,4.71851,4.72135,176000000.0
2008-05-23 19:30:00,4.72045,4.72315,4.71963,4.72199,179000000.0
2008-05-23 19:45:00,4.72204,4.72323,4.71922,4.72111,196000000.0
2008-05-23 20:00:00,4.72149,4.72262,4.7195,4.72197,188000000.0
2008-05-23 20:15:00,4.72164,4.72493,4.72035,4.72325,179000000.0
2008-05-23 20:30:00,4.72366,4.72525,4.72126,4.72312,234000000.0
2008-05-23 20:45:00,4.72216,4.72412,4.72085,4.72259,199000000.0
2008-05-23 21:00:00,4.72334,4.72415,4.72114,4.72157,189000000.0
2008-05-23 21:15:00,4.72054,4.72279,4.71898,4.7222,201000000.0
2008-05-23 21:30:00,4.7213,4.72283,4.71937,4.72187,208000000.0
2008-05-23 21:45:00,4.72282,4.7236,4.72057,4.72227,231000000.0
2008-05-23 22:00:00,4.72233,4.72533,4.72207,4.72417,209000000.0
2008-05-23 22:15:00,4.72451,4.72569,4.72302,4.72401,215000000.0
2008-05-23 22:30:00,4.72454,4.72712,4.72373,4.72661,212000000.0
2008-05-23 22:45:00,4.7269,4.7275,4.72532,4.72604,193000000.0
2008-05-26 02:00:00,4.72183,4.72188,4.71846,4.71957,196000000.0
2008-05-26 02:15:00,4.72086,4.72192,4.71716,4.71886,211000000.0
2008-05-26 02:30:00,4.71907,4.72054,4.71766,4.72008,192000000.0
2008-05-26 02:45:00,4.7197,4.72192,4.71832,4.72119,188000000.0
2008-05-26 03:00:00,4.72092,4.72184,4.71886,4.71923,189000000.0
2008-05-26 03:15:00,4.71886,4.72111,4.7187,4.72111,205000000.0
2008-05-26 03:30:00,4.72107,4.72291,4.71958,4.72231,191000000.0
2008-05-26 03:45:00,4.72255,4.72565,4.72125,4.72565,195000000.0
2008-05-26 04:00:00,4.72549,4.72775,4.72442,4.72525,219000000.0
2008-05-26 04:15:00,4.72552,4.72723,4.72445,4.72545,214000000.0
2008-05-26 04:30:00,4.72514,4.72776,4.72511,4.72598,195000000.0
2008-05-26 04:45:00,4.72699,4.72727,4.7254,4.72635,194000000.0
2008-05-26 05:00:00,4.72618,4.72706,4.72312,4.72348,202000000.0
2008-05-26 05:15:00,4.72543,4.72656,4.7237,4.72497,179000000.0
2008-05-26 05:30:00,4.72581,4.72631,4.72447,4.72507,201000000.0
2008-05-26 05:45:00,4.72607,4.72856,4.72449,4.72583,210000000.0
2008-05-26 06:00:00,4.72607,4.7272,4.72508,4.72561,196000000.0
2008-05-26 06:15:00,4.72654,4.72858,4.7249,4.72757,212000000.0
2008-05-26 06:30:00,4.72795,4.72894,4.72663,4.72756,178000000.0
2008-05-26 06:45:00,4.72635,4.72883,4.72635,4.72748,200000000.0
2008-05-26 07:00:00,4.72749,4.72817,4.72484,4.72593,194000000.0
2008-05-26 07:15:00,4.72479,4.72765,4.72479,4.72687,218000000.0
2008-05-26 07:30:00,4.72736,4.72782,4.72391,4.72622,192000000.0
2008-05-26 07:45:00,4.72688,4.72766,4.72488,4.72664,198000000.0
2008-05-26 08:00:00,4.72666,4.72699,4.72359,4.72359,209000000.0
2008-05-26 08:15:00,4.72451,4.7266,4.72414,4.72569,199000000.0
2008-05-26 08:30:00,4.72574,4.72631,4.72144,4.72563,195000000.0
2008-05-26 08:45:00,4.72492,4.72603,4.72231,4.72273,214000000.0
2008-05-26 09:00:00,4.72367,4.72481,4.72133,4.72403,200000000.0
2008-05-26 09:15:00,4.72314,4.72487,4.72115,4.72197,208000000.0
2008-05-26 09:30:00,4.72338,4.7246,4.72207,4.72359,191000000.0
2008-05-26 09:45:00,4.72338,4.72534,4.72215,4.72534,203000000.0
2008-05-26 10:00:00,4.72559,4.729,4.72393,4.72591,212000000.0
2008-05-26 10:15:00,4.72503,4.72911,4.72489,4.7278,203000000.0
2008-05-26 10:30:00,4.72743,4.73047,4.72633,4.72901,188000000.0
2008-05-26 10:45:00,4.72854,4.73304,4.72849,4.73224,192000000.0
2008-05-26 11:00:00,4.73148,4.73229,4.72976,4.73062,177000000.0
2008-05-26 11:15:00,4.73141,4.73189,4.72976,4.73167,217000000.0
2008-05-26 11:30:00,4.73116,4.7315,4.72798,4.73007,182000000.0
2008-05-26 11:45:00,4.73031,4.73078,4.72719,4.72988,195000000.0
2008-05-26 12:00:00,4.72948,4.73098,4.72828,4.72941,230000000.0
2008-05-26 12:15:00,4.73034,4.73196,4.72904,4.73098,182000000.0
2008-05-26 12:30:00,4.73142,4.73145,4.72839,4.72911,198000000.0
2008-05-26 12:45:00,4.72922,4.73077,4.7279,4.73047,205000000.0
2008-05-26 13:00:00,4.73013,4.7315,4.72901,4.72991,187000000.0
2008-05-26 13:15:00,4.73059,4.73068,4.72731,4.7293,200000000.0
2008-05-26 13:30:00,4.72907,4.73013,4.72693,4.72938,193000000.0
2008-05-26 13:45:00,4.72971,4.73033,4.72773,4.7291,188000000.0
2008-05-26 14:00:00,4.72839,4.73002,4.72657,4.7282,181000000.0
2008-05-26 14:15:00,4.72829,4.72829,4.72552,4.72725,175000000.0
2008-05-26 14:30:00,4.72712,4.72772,4.72547,4.72731,203000000.0
2008-05-26 14:45:00,4.72742,4.72742,4.72414,4.72499,237000000.0
2008-05-26 15:00:00,4.72562,4.72716,4.72393,4.72492,193000000.0
2008-05-26 15:15:00,4.72529,4.72672,4.72334,4.72498,195000000.0
2008-05-26 15:30:00,4.72561,4.72684,4.72441,4.72513,183000000.0
2008-05-26 15:45:00,4.72598,4.72624,4.7222,4.72403,187000000.0
2008-05-26 16:00:00,4.72335,4.72458,4.722,4.72336,182000000.0
2008-05-26 16:15:00,4.72241,4.72388,4.71997,4.72151,198000000.0
2008-05-26 16:30:00,4.72019,4.72233,4.71907,4.72012,203000000.0
2008-05-26 16:45:00,4.72001,4.72341,4.7193,4.72286,199000000.0
2008-05-26 17:00:00,4.722,4.72394,4.72128,4.72286,176000000.0
2008-05-26 17:15:00,4.72168,4.72325,4.72093,4.72242,191000000.0
2008-05-26 17:30:00,4.72279,4.72438,4.72112,4.7228,194000000.0
2008-05-26 17:45:00,4.72376,4.72482,4.72185,4.72244,195000000.0
2008-05-26 18:00:00,4.72297,4.72354,4.72158,4.72242,218000000.0
2008-05-26 18:15:00,4.72207,4.72401,4.72145,4.72311,228000000.0
2008-05-26 18:30:00,4.72308,4.72582,4.72224,4.72508,214000000.0
2008-05-26 18:45:00,4.72601,4.72749,4.72359,4.72435,195000000.0
2008-05-26 19:00:00,4.72556,4.72699,4.72506,4.72622,227000000.0
2008-05-26 19:15:00,4.72625,4.72687,4.7247,4.72654,176000000.0
2008-05-26 19:30:00,4.72507,4.72706,4.72437,4.72588,179000000.0
2008-05-26 19:45:00,4.72469,4.72624,4.72415,4.72595,196000000.0
2008-05-26 20:00:00,4.72625,4.72626,4.72411,4.72572,188000000.0
2008-05-26 20:15:00,4.72575,4.72593,4.72177,4.72358,179000000.0
2008-05-26 20:30:00,4.72365,4.72535,4.72282,4.72499,234000000.0
2008-05-26 20:45:00,4.72464,4.72592,4.72328,4.72401,199000000.0
2008-05-26 21:00:00,4.72453,4.72533,4.72179,4.72196,189000000.0
2008-05-26 21:15:00,4.72311,4.72511,4.72224,4.725,201000000.0
2008-05-26 21:30:00,4.72425,4.72471,4.72272,4.72335,208000000.0
2008-05-26 21:45:00,4.72338,4.72465,4.72243,4.724,231000000.0
2008-05-26 22:00:00,4.72383,4.72432,4.72211,4.72314,209000000.0
2008-05-26 22:15:00,4.72305,4.72561,4.72198,4.72437,215000000.0
2008-05-26 22:30:00,4.72399,4.72586,4.72355,4.72492,212000000.0
2008-05-26 22:45:00,4.72475,4.72519,4.72237,4.72482,193000000.0
2008-05-26 23:00:00,4.72338,4.72495,4.72303,4.7244,199000000.0
2008-05-26 23:15:00,4.72378,4.72469,4.72138,4.72267,184000000.0
2008-05-26 23:30:00,4.72238,4.72325,4.72166,4.72248,172000000.0
2008-05-26 23:45:00,4.72222,4.72344,4.72155,4.72295,213000000.0
2008-05-27 00:00:00,4.72333,4.72574,4.7212,4.7232,190000000.0
2008-05-27 00:15:00,4.72409,4.72495,4.72232,4.72397,210000000.0
2008-05-27 00:30:00,4.72362,4.72436,4.72177,4.72323,183000000.0
2008-05-27 00:45:00,4.72338,4.72353,4.72132,4.72175,215000000.0
2008-05-27 01:00:00,4.72258,4.72428,4.72085,4.72335,200000000.0
2008-05-27 01:15:00,4.72225,4.72435,4.72178,4.7228,204000000.0
2008-05-27 01:30:00,4.72329,4.72374,4.71871,4.72106,203000000.0
2008-05-27 01:45:00,4.72093,4.72205,4.71877,4.7213,216000000.0
2008-05-27 02:00:00,4.72094,4.72159,4.71679,4.71876,196000000.0
2008-05-27 02:15:00,4.71802,4.71889,4.71635,4.71827,211000000.0
2008-05-27 02:30:00,4.7165,4.71817,4.71488,4.7151,192000000.0
2008-05-27 02:45:00,4.71629,4.71987,4.71486,4.71957,188000000.0
2008-05-27 03:00:00,4.71945,4.71945,4.71514,4.71619,189000000.0
2008-05-27 03:15:00,4.71474,4.71852,4.71474,4.7178,205000000.0
2008-05-27 03:30:00,4.71821,4.71988,4.71559,4.71713,191000000.0
2008-05-27 03:45:00,4.71675,4.72018,4.71596,4.71863,195000000.0
2008-05-27 04:00:00,4.71797,4.72036,4.71752,4.71846,219000000.0
2008-05-27 04:15:00,4.71971,4.71988,4.71701,4.71848,214000000.0
2008-05-27 04:30:00,4.71675,4.71941,4.71675,4.71824,195000000.0
2008-05-27 04:45:00,4.7174,4.7198,4.71737,4.71865,194000000.0
2008-05-27 05:00:00,4.71764,4.72076,4.71728,4.71888,202000000.0
2008-05-27 05:15:00,4.71906,4.72009,4.71781,4.71847,179000000.0
2008-05-27 05:30:00,4.72012,4.72012,4.71783,4.71975,201000000.0
2008-05-27 05:45:00,4.71944,4.72035,4.71788,4.71943,210000000.0
2008-05-27 06:00:00,4.71833,4.72009,4.71806,4.71933,196000000.0
2008-05-27 06:15:00,4.71939,4.71963,4.71678,4.71744,212000000.0
2008-05-27 06:30:00,4.71711,4.71826,4.71513,4.71611,178000000.0
2008-05-27 06:45:00,4.7171,4.71872,4.71533,4.71872,200000000.0
2008-05-27 07:00:00,4.71754,4.71953,4.71608,4.71884,194000000.0
2008-05-27 07:15:00,4.71816,4.71976,4.71563,4.71634,218000000.0
2008-05-27 07:30:00,4.71705,4.72111,4.71218,4.71285,192000000.0
2008-05-27 07:45:00,4.71332,4.71383,4.70984,4.71122,198000000.0
2008-05-27 08:00:00,4.71104,4.71491,4.70929,4.7136,209000000.0
2008-05-27 08:15:00,4.71388,4.72749,4.71219,4.72586,199000000.0
2008-05-27 08:30:00,4.72648,4.73073,4.72337,4.72899,195000000.0
2008-05-27 08:45:00,4.73024,4.73476,4.7283,4.73083,214000000.0
2008-05-27 09:00:00,4.7306,4.73226,4.72653,4.72743,200000000.0
2008-05-27 09:15:00,4.72679,4.73084,4.72636,4.72976,208000000.0
2008-05-27 09:30:00,4.73112,4.73593,4.7284,4.73192,191000000.0
2008-05-27 09:45:00,4.73353,4.73672,4.73069,4.73227,203000000.0
2008-05-27 10:00:00,4.73132,4.73238,4.72641,4.7282,212000000.0
2008-05-27 10:15:00,4.72847,4.7311,4.72739,4.73003,203000000.0
2008-05-27 10:30:00,4.72836,4.73084,4.72483,4.72529,188000000.0
2008-05-27 10:45:00,4.72582,4.72827,4.72455,4.72455,192000000.0
2008-05-27 11:00:00,4.72465,4.72655,4.72131,4.72494,177000000.0
2008-05-27 11:15:00,4.72577,4.7271,4.72326,4.72358,217000000.0
2008-05-27 11:30:00,4.72395,4.72562,4.72215,4.72398,182000000.0
2008-05-27 11:45:00,4.7252,4.73071,4.72399,4.73049,195000000.0
2008-05-27 12:00:00,4.73049,4.73105,4.72772,4.73037,230000000.0
2008-05-27 12:15:00,4.73,4.73388,4.72899,4.73107,182000000.0
2008-05-27 12:30:00,4.73066,4.73204,4.72484,4.72977,198000000.0
2008-05-27 12:45:00,4.7297,4.72983,4.72567,4.72728,205000000.0
2008-05-27 13:00:00,4.72638,4.73173,4.72532,4.72923,187000000.0
2008-05-27 13:15:00,4.72976,4.73184,4.72581,4.72755,200000000.0
2008-05-27 13:30:00,4.7272,4.72843,4.72443,4.72631,193000000.0
2008-05-27 13:45:00,4.72705,4.73063,4.7262,4.72696,188000000.0
2008-05-27 14:00:00,4.72903,4.72903,4.72596,4.72781,181000000.0
2008-05-27 14:15:00,4.72814,4.72928,4.72635,4.72755,175000000.0
2008-05-27 14:30:00,4.72844,4.73266,4.72541,4.73053,203000000.0
2008-05-27 14:45:00,4.72927,4.73323,4.72927,4.7312,237000000.0
2008-05-27 15:00:00,4.73182,4.7372,4.7293,4.7332,193000000.0
2008-05-27 15:15:00,4.73395,4.74255,4.73233,4.73938,195000000.0
2008-05-27 15:30:00,4.73929,4.74096,4.73645,4.73708,183000000.0
2008-05-27 15:45:00,4.73775,4.74028,4.73509,4.73805,187000000.0
2008-05-27 16:00:00,4.73753,4.74474,4.73524,4.73973,182000000.0
2008-05-27 16:15:00,4.73925,4.74015,4.73417,4.7368,198000000.0
2008-05-27 16:30:00,4.73604,4.73818,4.73437,4.73437,203000000.0
2008-05-27 16:45:00,4.73429,4.73952,4.73429,4.73801,199000000.0
2008-05-27 17:00:00,4.73976,4.7402,4.7347,4.73697,176000000.0
2008-05-27 17:15:00,4.73732,4.73889,4.73435,4.73786,191000000.0
2008-05-27 17:30:00,4.73636,4.7389,4.73522,4.73697,194000000.0
2008-05-27 17:45:00,4.73613,4.73761,4.7336,4.73546,195000000.0
2008-05-27 18:00:00,4.73567,4.73788,4.73357,4.73747,218000000.0
2008-05-27 18:15:00,4.73712,4.73847,4.73482,4.73672,228000000.0
2008-05-27 18:30:00,4.73818,4.73849,4.73575,4.73652,214000000.0
2008-05-27 18:45:00,4.73634,4.73868,4.73596,4.73659,195000000.0
2008-05-27 19:00:00,4.73754,4.73825,4.73551,4.73738,227000000.0
2008-05-27 19:15:00,4.73691,4.73786,4.73568,4.73722,176000000.0
2008-05-27 19:30:00,4.73729,4.7387,4.73527,4.7367,179000000.0
2008-05-27 19:45:00,4.73728,4.73829,4.73538,4.73686,196000000.0
2008-05-27 20:00:00,4.73883,4.74177,4.73701,4.7405,188000000.0
2008-05-27 20:15:00,4.74054,4.7423,4.73869,4.74066,179000000.0
2008-05-27 20:30:00,4.74053,4.74473,4.73962,4.7429,234000000.0
2008-05-27 20:45:00,4.74368,4.74565,4.74127,4.74479,199000000.0
2008-05-27 21:00:00,4.74464,4.74593,4.74271,4.74399,189000000.0
2008-05-27 21:15:00,4.74312,4.74445,4.74211,4.74333,201000000.0
2008-05-27 21:30:00,4.74311,4.7463,4.74301,4.74502,208000000.0
2008-05-27 21:45:00,4.74505,4.74719,4.74428,4.74654,231000000.0
2008-05-27 22:00:00,4.74558,4.75071,4.74558,4.74713,209000000.0
2008-05-27 22:15:00,4.74831,4.74873,4.74603,4.74781,215000000.0
2008-05-27 22:30:00,4.74736,4.74948,4.74635,4.74893,212000000.0
2008-05-27 22:45:00,4.74907,4.74907,4.74634,4.74721,193000000.0
2008-05-27 23:00:00,4.74704,4.75081,4.74666,4.74932,199000000.0
2008-05-27 23:15:00,4.74974,4.75093,4.74871,4.75068,184000000.0
2008-05-27 23:30:00,4.75,4.75353,4.74928,4.7519,172000000.0
2008-05-27 23:45:00,4.75151,4.75311,4.75059,4.75116,213000000.0
2008-05-28 00:00:00,4.75071,4.75181,4.74937,4.75078,190000000.0
2008-05-28 00:15:00,4.75142,4.75142,4.74806,4.7485,210000000.0
2008-05-28 00:30:00,4.74832,4.7499,4.74607,4.74707,183000000.0
2008-05-28 00:45:00,4.74745,4.74902,4.74694,4.74749,215000000.0
2008-05-28 01:00:00,4.74769,4.74807,4.74506,4.74689,200000000.0
2008-05-28 01:15:00,4.74652,4.75036,4.74537,4.74998,204000000.0
2008-05-28 01:30:00,4.74944,4.74973,4.74615,4.74691,203000000.0
2008-05-28 01:45:00,4.74833,4.74928,4.74603,4.74725,216000000.0
2008-05-28 02:00:00,4.74886,4.7519,4.74726,4.74967,196000000.0
2008-05-28 02:15:00,4.74957,4.75206,4.74829,4.74924,211000000.0
2008-05-28 02:30:00,4.74922,4.75242,4.74852,4.75152,192000000.0
2008-05-28 02:45:00,4.75133,4.75325,4.74877,4.75189,188000000.0
2008-05-28 03:00:00,4.75248,4.75546,4.75062,4.75335,189000000.0
2008-05-28 03:15:00,4.75218,4.75391,4.75089,4.75202,205000000.0
2008-05-28 03:30:00,4.75319,4.75319,4.74773,4.74876,191000000.0
2008-05-28 03:45:00,4.74838,4.74939,4.74463,4.74513,195000000.0
2008-05-28 04:00:00,4.74552,4.74927,4.74481,4.74688,219000000.0
2008-05-28 04:15:00,4.74801,4.74883,4.74633,4.74814,214000000.0
2008-05-28 04:30:00,4.74813,4.74837,4.74379,4.7455,195000000.0
2008-05-28 04:45:00,4.74494,4.74755,4.74411,4.74532,194000000.0
2008-05-28 05:00:00,4.74549,4.74626,4.74262,4.74418,202000000.0
2008-05-28 05:15:00,4.74491,4.74596,4.74328,4.74393,179000000.0
2008-05-28 05:30:00,4.7442,4.7474,4.74331,4.74538,201000000.0
2008-05-28 05:45:00,4.74501,4.74712,4.74467,4.74628,210000000.0
2008-05-28 06:00:00,4.74522,4.74784,4.74486,4.74554,196000000.0
2008-05-28 06:15:00,4.74682,4.7481,4.74502,4.7473,212000000.0
2008-05-28 06:30:00,4.7466,4.74725,4.745,4.74614,178000000.0
2008-05-28 06:45:00,4.74612,4.74675,4.74103,4.74217,200000000.0
2008-05-28 07:00:00,4.74224,4.74476,4.74144,4.74462,194000000.0
2008-05-28 07:15:00,4.74335,4.74536,4.7426,4.74356,218000000.0
2008-05-28 07:30:00,4.74505,4.74583,4.73907,4.74049,192000000.0
2008-05-28 07:45:00,4.74078,4.74263,4.73913,4.74013,198000000.0
2008-05-28 08:00:00,4.73988,4.74128,4.73734,4.73884,209000000.0
2008-05-28 08:15:00,4.73881,4.74319,4.73514,4.73814,199000000.0
2008-05-28 08:30:00,4.73874,4.7433,4.73433,4.73544,195000000.0
2008-05-28 08:45:00,4.73591,4.73786,4.73315,4.73542,214000000.0
2008-05-28 09:00:00,4.73555,4.73629,4.73291,4.7347,200000000.0
2008-05-28 09:15:00,4.73434,4.73542,4.72841,4.73191,208000000.0
2008-05-28 09:30:00,4.73123,4.73244,4.72957,4.73166,191000000.0
2008-05-28 09:45:00,4.73112,4.73383,4.72943,4.72986,203000000.0
2008-05-28 10:00:00,4.73025,4.73696,4.72699,4.73493,212000000.0
2008-05-28 10:15:00,4.73715,4.74268,4.73536,4.73911,203000000.0
2008-05-28 10:30:00,4.73914,4.74043,4.73683,4.7383,188000000.0
2008-05-28 10:45:00,4.7372,4.74113,4.73579,4.74008,192000000.0
2008-05-28 11:00:00,4.74165,4.7484,4.73926,4.74648,177000000.0
2008-05-28 11:15:00,4.7469,4.75145,4.74553,4.7513,217000000.0
2008-05-28 11:30:00,4.751,4.7542,4.74806,4.74951,182000000.0
2008-05-28 11:45:00,4.7504,4.75196,4.74835,4.75093,195000000.0
2008-05-28 12:00:00,4.75162,4.75185,4.74693,4.74927,230000000.0
2008-05-28 12:15:00,4.74937,4.74968,4.74629,4.748,182000000.0
2008-05-28 12:30:00,4.74639,4.74987,4.74611,4.74866,198000000.0
2008-05-28 12:45:00,4.74835,4.75233,4.74661,4.7522,205000000.0
2008-05-28 13:00:00,4.75162,4.75621,4.75101,4.75443,187000000.0
2008-05-28 13:15:00,4.75457,4.7628,4.75287,4.76124,200000000.0
2008-05-28 13:30:00,4.76072,4.76348,4.75782,4.75886,193000000.0
2008-05-28 13:45:00,4.7605,4.7607,4.7569,4.7586,188000000.0
2008-05-28 14:00:00,4.75774,4.75977,4.75532,4.75891,181000000.0
2008-05-28 14:15:00,4.75744,4.76539,4.75744,4.76004,175000000.0
2008-05-28 14:30:00,4.761,4.77191,4.76094,4.76681,203000000.0
2008-05-28 14:45:00,4.7667,4.76823,4.76313,4.76653,237000000.0
2008-05-28 15:00:00,4.76698,4.76698,4.76234,4.76361,193000000.0
2008-05-28 15:15:00,4.76374,4.76616,4.76119,4.76225,195000000.0
2008-05-28 15:30:00,4.76315,4.76444,4.75916,4.76034,183000000.0
2008-05-28 15:45:00,4.7592,4.76209,4.75746,4.76042,187000000.0
2008-05-28 16:00:00,4.76042,4.76196,4.75515,4.75636,182000000.0
2008-05-28 16:15:00,4.7563,4.75964,4.75365,4.75874,198000000.0
2008-05-28 16:30:00,4.7595,4.76299,4.75823,4.76253,203000000.0
2008-05-28 16:45:00,4.76097,4.7675,4.75983,4.76663,199000000.0
2008-05-28 17:00:00,4.76687,4.77189,4.76465,4.7684,176000000.0
2008-05-28 17:15:00,4.76752,4.76903,4.76501,4.76613,191000000.0
2008-05-28 17:30:00,4.76687,4.76954,4.76535,4.76801,194000000.0
2008-05-28 17:45:00,4.76793,4.76845,4.76562,4.76689,195000000.0
2008-05-28 18:00:00,4.76725,4.76832,4.76211,4.76313,218000000.0
2008-05-28 18:15:00,4.76435,4.76682,4.76328,4.76638,228000000.0
2008-05-28 18:30:00,4.76653,4.76658,4.76345,4.76447,214000000.0
2008-05-28 18:45:00,4.76547,4.7655,4.76122,4.76383,195000000.0
2008-05-28 19:00:00,4.76426,4.76799,4.76239,4.76675,227000000.0
2008-05-28 19:15:00,4.76687,4.77014,4.76587,4.76979,176000000.0
2008-05-28 19:30:00,4.76904,4.77141,4.76758,4.76879,179000000.0
2008-05-28 19:45:00,4.76911,4.76911,4.76467,4.76597,196000000.0
2008-05-28 20:00:00,4.76578,4.77006,4.76484,4.76524,188000000.0
2008-05-28 20:15:00,4.7656,4.76687,4.76282,4.76473,179000000.0
2008-05-28 20:30:00,4.76415,4.76602,4.76225,4.76346,234000000.0
2008-05-28 20:45:00,4.76425,4.76621,4.76318,4.76501,199000000.0
2008-05-28 21:00:00,4.7645,4.76563,4.76066,4.76175,189000000.0
2008-05-28 21:15:00,4.76208,4.76241,4.75978,4.76096,201000000.0
2008-05-28 21:30:00,4.76118,4.76251,4.75992,4.76075,208000000.0
2008-05-28 21:45:00,4.76127,4.7624,4.75984,4.76093,231000000.0
2008-05-28 22:00:00,4.76261,4.76261,4.75981,4.76237,209000000.0
2008-05-28 22:15:00,4.76227,4.76414,4.76076,4.76314,215000000.0
2008-05-28 22:30:00,4.76302,4.76523,4.76188,4.76221,212000000.0
2008-05-28 22:45:00,4.76279,4.76392,4.76071,4.76333,193000000.0
2008-05-28 23:00:00,4.76348,4.76431,4.76117,4.76332,199000000.0
2008-05-28 23:15:00,4.7625,4.76406,4.76083,4.76222,184000000.0
2008-05-28 23:30:00,4.76199,4.76285,4.75998,4.76103,172000000.0
2008-05-28 23:45:00,4.7613,4.76182,4.75941,4.76085,213000000.0
2008-05-29 00:00:00,4.76015,4.7618,4.75915,4.7607,190000000.0
2008-05-29 00:15:00,4.76107,4.7621,4.75952,4.75999,210000000.0
2008-05-29 00:30:00,4.76049,4.7613,4.75784,4.75946,183000000.0
2008-05-29 00:45:00,4.75884,4.76111,4.75769,4.75912,215000000.0
2008-05-29 01:00:00,4.75756,4.76049,4.75756,4.75938,200000000.0
2008-05-29 01:15:00,4.7582,4.76009,4.75742,4.75898,204000000.0
2008-05-29 01:30:00,4.75966,4.75996,4.75647,4.7572,203000000.0
2008-05-29 01:45:00,4.75789,4.75912,4.75581,4.75864,216000000.0
2008-05-29 02:00:00,4.75917,4.76093,4.75771,4.75915,196000000.0
2008-05-29 02:15:00,4.75884,4.76058,4.75808,4.75974,211000000.0
2008-05-29 02:30:00,4.75983,4.76075,4.75819,4.75935,192000000.0
2008-05-29 02:45:00,4.75952,4.76138,4.75827,4.75935,188000000.0
2008-05-29 03:00:00,4.75938,4.76259,4.75729,4.75843,189000000.0
2008-05-29 03:15:00,4.75771,4.76029,4.75611,4.75672,205000000.0
2008-05-29 03:30:00,4.75663,4.75982,4.75585,4.75825,191000000.0
2008-05-29 03:45:00,4.75792,4.75997,4.757,4.75968,195000000.0
2008-05-29 04:00:00,4.75918,4.76136,4.75817,4.75979,219000000.0
2008-05-29 04:15:00,4.76093,4.76226,4.75888,4.76101,214000000.0
2008-05-29 04:30:00,4.76028,4.76107,4.75838,4.75966,195000000.0
2008-05-29 04:45:00,4.75958,4.76107,4.75756,4.75899,194000000.0
2008-05-29 05:00:00,4.75833,4.76019,4.75657,4.75899,202000000.0
2008-05-29 05:15:00,4.75817,4.76069,4.75761,4.7599,179000000.0
2008-05-29 05:30:00,4.75999,4.76088,4.75858,4.75997,201000000.0
2008-05-29 05:45:00,4.75875,4.76727,4.75875,4.7648,210000000.0
2008-05-29 06:00:00,4.76443,4.76933,4.76356,4.7674,196000000.0
2008-05-29 06:15:00,4.76718,4.7683,4.76479,4.76479,212000000.0
2008-05-29 06:30:00,4.7658,4.76758,4.76473,4.76605,178000000.0
2008-05-29 06:45:00,4.76621,4.7669,4.76291,4.76356,200000000.0
2008-05-29 07:00:00,4.76404,4.76556,4.76297,4.76465,194000000.0
2008-05-29 07:15:00,4.76476,4.76859,4.76291,4.76747,218000000.0
2008-05-29 07:30:00,4.76785,4.7736,4.76213,4.77296,192000000.0
2008-05-29 07:45:00,4.77129,4.77417,4.76973,4.77121,198000000.0
2008-05-29 08:00:00,4.77201,4.78109,4.7682,4.7785,209000000.0
2008-05-29 08:15:00,4.77773,4.7831,4.77704,4.78088,199000000.0
2008-05-29 08:30:00,4.78007,4.78282,4.77722,4.78276,195000000.0
2008-05-29 08:45:00,4.78274,4.78633,4.78072,4.78215,214000000.0
2008-05-29 09:00:00,4.78149,4.78294,4.77805,4.7795,200000000.0
2008-05-29 09:15:00,4.78034,4.78254,4.77728,4.77754,208000000.0
2008-05-29 09:30:00,4.77922,4.7793,4.77287,4.77477,191000000.0
2008-05-29 09:45:00,4.77447,4.78093,4.77201,4.77973,203000000.0
2008-05-29 10:00:00,4.77973,4.78247,4.77611,4.78129,212000000.0
2008-05-29 10:15:00,4.78176,4.78825,4.78009,4.78782,203000000.0
2008-05-29 10:30:00,4.7873,4.79203,4.78488,4.78692,188000000.0
2008-05-29 10:45:00,4.78782,4.78934,4.78308,4.78493,192000000.0
2008-05-29 11:00:00,4.78517,4.7894,4.78415,4.78757,177000000.0
2008-05-29 11:15:00,4.78897,4.79166,4.78674,4.78859,217000000.0
2008-05-29 11:30:00,4.78872,4.78885,4.7837,4.78629,182000000.0
2008-05-29 11:45:00,4.78558,4.78777,4.7826,4.7826,195000000.0
2008-05-29 12:00:00,4.78426,4.78584,4.78196,4.78584,230000000.0
2008-05-29 12:15:00,4.78461,4.79099,4.7846,4.7846,182000000.0
2008-05-29 12:30:00,4.78525,4.79023,4.7846,4.79023,198000000.0
2008-05-29 12:45:00,4.79012,4.79046,4.78579,4.7888,205000000.0
2008-05-29 13:00:00,4.78886,4.78994,4.78388,4.78484,187000000.0
2008-05-29 13:15:00,4.78544,4.78728,4.78139,4.78237,200000000.0
2008-05-29 13:30:00,4.78376,4.7884,4.78029,4.78764,193000000.0
2008-05-29 13:45:00,4.7865,4.79127,4.78573,4.78826,188000000.0
2008-05-29 14:00:00,4.78741,4.79194,4.78678,4.79194,181000000.0
2008-05-29 14:15:00,4.79154,4.79154,4.78533,4.78796,175000000.0
2008-05-29 14:30:00,4.78827,4.78827,4.77852,4.77977,203000000.0
2008-05-29 14:45:00,4.77977,4.79124,4.77874,4.79115,237000000.0
2008-05-29 15:00:00,4.79103,4.79613,4.78988,4.79395,193000000.0
2008-05-29 15:15:00,4.79484,4.79813,4.79262,4.79695,195000000.0
2008-05-29 15:30:00,4.7965,4.79761,4.79249,4.79568,183000000.0
2008-05-29 15:45:00,4.79674,4.79935,4.79441,4.79784,187000000.0
2008-05-29 16:00:00,4.79654,4.79865,4.79262,4.79567,182000000.0
2008-05-29 16:15:00,4.79592,4.80019,4.79439,4.79744,198000000.0
2008-05-29 16:30:00,4.79592,4.79872,4.79026,4.7935,203000000.0
2008-05-29 16:45:00,4.79466,4.79986,4.79466,4.79613,199000000.0
2008-05-29 17:00:00,4.7953,4.7975,4.79283,4.79605,176000000.0
2008-05-29 17:15:00,4.79729,4.7997,4.79478,4.79969,191000000.0
2008-05-29 17:30:00,4.79834,4.79971,4.79538,4.79671,194000000.0
2008-05-29 17:45:00,4.79632,4.7983,4.79512,4.79687,195000000.0
2008-05-29 18:00:00,4.79716,4.80545,4.79703,4.80475,218000000.0
2008-05-29 18:15:00,4.80507,4.80635,4.80254,4.8039,228000000.0
2008-05-29 18:30:00,4.80379,4.80683,4.80117,4.80246,214000000.0
2008-05-29 18:45:00,4.80293,4.80469,4.80117,4.80361,195000000.0
2008-05-29 19:00:00,4.80433,4.80944,4.80344,4.80534,227000000.0
2008-05-29 19:15:00,4.80628,4.80871,4.80067,4.80606,176000000.0
2008-05-29 19:30:00,4.80677,4.80922,4.80526,4.80609,179000000.0
2008-05-29 19:45:00,4.80628,4.81092,4.80564,4.80905,196000000.0
2008-05-29 20:00:00,4.80909,4.81061,4.80639,4.80743,188000000.0
2008-05-29 20:15:00,4.80809,4.81077,4.80639,4.80787,179000000.0
2008-05-29 20:30:00,4.80741,4.80794,4.80261,4.80328,234000000.0
2008-05-29 20:45:00,4.80405,4.80544,4.80205,4.80362,199000000.0
2008-05-29 21:00:00,4.80434,4.8071,4.80351,4.80523,189000000.0
2008-05-29 21:15:00,4.80662,4.80705,4.80279,4.80279,201000000.0
2008-05-29 21:30:00,4.80345,4.80452,4.80178,4.80179,208000000.0
2008-05-29 21:45:00,4.80209,4.80559,4.80172,4.80544,231000000.0
2008-05-29 22:00:00,4.80496,4.80606,4.80296,4.80547,209000000.0
2008-05-29 22:15:00,4.80588,4.8065,4.80381,4.80451,215000000.0
2008-05-29 22:30:00,4.80387,4.80551,4.80298,4.8033,212000000.0
2008-05-29 22:45:00,4.80283,4.80421,4.79782,4.80038,193000000.0
2008-05-29 23:00:00,4.79974,4.80181,4.7985,4.79995,199000000.0
2008-05-29 23:15:00,4.80037,4.80145,4.79887,4.80047,184000000.0
2008-05-29 23:30:00,4.80057,4.80149,4.79732,4.79957,172000000.0
2008-05-29 23:45:00,4.79894,4.8032,4.79854,4.80145,213000000.0
2008-05-30 00:00:00,4.80242,4.80246,4.80022,4.80231,190000000.0
2008-05-30 00:15:00,4.80114,4.8045,4.80101,4.80309,210000000.0
2008-05-30 00:30:00,4.80369,4.80454,4.80077,4.80085,183000000.0
2008-05-30 00:45:00,4.80129,4.80188,4.80002,4.80148,215000000.0
2008-05-30 01:00:00,4.80151,4.80384,4.80101,4.80355,200000000.0
2008-05-30 01:15:00,4.80268,4.80439,4.80105,4.80148,204000000.0
2008-05-30 01:30:00,4.80221,4.80286,4.79964,4.80046,203000000.0
2008-05-30 01:45:00,4.80033,4.80145,4.79941,4.80071,216000000.0
2008-05-30 02:00:00,4.80043,4.80179,4.79899,4.80103,196000000.0
2008-05-30 02:15:00,4.80054,4.80118,4.7985,4.79894,211000000.0
2008-05-30 02:30:00,4.7997,4.80243,4.79856,4.80208,192000000.0
2008-05-30 02:45:00,4.80185,4.8036,4.8006,4.8006,188000000.0
2008-05-30 03:00:00,4.80176,4.8023,4.79996,4.80166,189000000.0
2008-05-30 03:15:00,4.8018,4.80286,4.80049,4.80132,205000000.0
2008-05-30 03:30:00,4.80069,4.80402,4.80031,4.8024,191000000.0
2008-05-30 03:45:00,4.80162,4.80439,4.80091,4.80284,195000000.0
2008-05-30 04:00:00,4.80234,4.80294,4.79951,4.80023,219000000.0
2008-05-30 04:15:00,4.80059,4.80207,4.79945,4.80059,214000000.0
2008-05-30 04:30:00,4.80035,4.80084,4.79771,4.79853,195000000.0
2008-05-30 04:45:00,4.79888,4.79908,4.79645,4.79739,194000000.0
2008-05-30 05:00:00,4.7986,4.79903,4.79662,4.79764,202000000.0
2008-05-30 05:15:00,4.7979,4.79921,4.79701,4.79763,179000000.0
2008-05-30 05:30:00,4.79761,4.80206,4.79705,4.80027,201000000.0
2008-05-30 05:45:00,4.80082,4.80143,4.79951,4.80017,210000000.0
2008-05-30 06:00:00,4.80023,4.80089,4.79776,4.79901,196000000.0
2008-05-30 06:15:00,4.79896,4.80056,4.79815,4.7985,212000000.0
2008-05-30 06:30:00,4.79794,4.80016,4.79729,4.79832,178000000.0
2008-05-30 06:45:00,4.79764,4.79899,4.79686,4.79843,200000000.0
2008-05-30 07:00:00,4.7988,4.799,4.79555,4.79633,194000000.0
2008-05-30 07:15:00,4.79601,4.79651,4.7926,4.79373,218000000.0
2008-05-30 07:30:00,4.79445,4.79896,4.79293,4.79593,192000000.0
2008-05-30 07:45:00,4.79561,4.7988,4.79498,4.79629,198000000.0
2008-05-30 08:00:00,4.79883,4.81143,4.79757,4.80438,209000000.0
2008-05-30 08:15:00,4.80502,4.80997,4.8025,4.80955,199000000.0
2008-05-30 08:30:00,4.80901,4.81001,4.80265,4.80392,195000000.0
2008-05-30 08:45:00,4.80591,4.81045,4.80452,4.80906,214000000.0
2008-05-30 09:00:00,4.80964,4.80964,4.80254,4.80662,200000000.0
2008-05-30 09:15:00,4.80781,4.81375,4.80643,4.812,208000000.0
2008-05-30 09:30:00,4.81156,4.81523,4.80979,4.81297,191000000.0
2008-05-30 09:45:00,4.81303,4.81564,4.80915,4.81478,203000000.0
2008-05-30 10:00:00,4.81372,4.81806,4.81144,4.81542,212000000.0
2008-05-30 10:15:00,4.81675,4.81821,4.81115,4.81239,203000000.0
2008-05-30 10:30:00,4.81303,4.81599,4.81112,4.81219,188000000.0
2008-05-30 10:45:00,4.81293,4.81372,4.80961,4.81271,192000000.0
2008-05-30 11:00:00,4.81105,4.81311,4.80687,4.80732,177000000.0
2008-05-30 11:15:00,4.8074,4.80915,4.80564,4.8085,217000000.0
2008-05-30 11:30:00,4.8078,4.80907,4.80405,4.80679,182000000.0
2008-05-30 11:45:00,4.80693,4.81024,4.80512,4.80736,195000000.0
2008-05-30 12:00:00,4.80659,4.80828,4.80458,4.80629,230000000.0
2008-05-30 12:15:00,4.80599,4.80678,4.80126,4.80148,182000000.0
2008-05-30 12:30:00,4.8014,4.80405,4.79984,4.80063,198000000.0
2008-05-30 12:45:00,4.80032,4.80268,4.79811,4.80268,205000000.0
2008-05-30 13:00:00,4.80077,4.80364,4.79987,4.79987,187000000.0
2008-05-30 13:15:00,4.80096,4.80281,4.79634,4.79675,200000000.0
2008-05-30 13:30:00,4.79736,4.79891,4.79583,4.79827,193000000.0
2008-05-30 13:45:00,4.7974,4.80156,4.79598,4.801,188000000.0
2008-05-30 14:00:00,4.80013,4.80418,4.79865,4.80405,181000000.0
2008-05-30 14:15:00,4.80353,4.80364,4.80038,4.80038,175000000.0
2008-05-30 14:30:00,4.80219,4.80707,4.8,4.80185,203000000.0
2008-05-30 14:45:00,4.80256,4.80844,4.80228,4.80402,237000000.0
2008-05-30 15:00:00,4.80494,4.80745,4.80282,4.80574,193000000.0
2008-05-30 15:15:00,4.80447,4.80576,4.79987,4.80171,195000000.0
2008-05-30 15:30:00,4.80196,4.80431,4.79997,4.80376,183000000.0
2008-05-30 15:45:00,4.80231,4.80441,4.79977,4.8013,187000000.0
2008-05-30 16:00:00,4.80252,4.80274,4.79518,4.79698,182000000.0
2008-05-30 16:15:00,4.79614,4.80071,4.79536,4.79982,198000000.0
2008-05-30 16:30:00,4.80064,4.80069,4.79084,4.79214,203000000.0
2008-05-30 16:45:00,4.7924,4.79504,4.78975,4.79414,199000000.0
2008-05-30 17:00:00,4.79415,4.79416,4.78675,4.78752,176000000.0
2008-05-30 17:15:00,4.78739,4.79287,4.78703,4.7901,191000000.0
2008-05-30 17:30:00,4.78905,4.7914,4.78767,4.78923,194000000.0
2008-05-30 17:45:00,4.78735,4.78958,4.7841,4.78864,195000000.0
2008-05-30 18:00:00,4.78695,4.78953,4.78655,4.78924,218000000.0
2008-05-30 18:15:00,4.7893,4.79179,4.7874,4.79031,228000000.0
2008-05-30 18:30:00,4.79126,4.79375,4.79047,4.79095,214000000.0
2008-05-30 18:45:00,4.79104,4.79384,4.78991,4.79295,195000000.0
2008-05-30 19:00:00,4.79259,4.79323,4.78899,4.78973,227000000.0
2008-05-30 19:15:00,4.78975,4.79088,4.78807,4.78842,176000000.0
2008-05-30 19:30:00,4.78949,4.78993,4.78518,4.78564,179000000.0
2008-05-30 19:45:00,4.78737,4.7891,4.78613,4.78765,196000000.0
2008-05-30 20:00:00,4.78841,4.78978,4.78639,4.78778,188000000.0
2008-05-30 20:15:00,4.78844,4.78869,4.78548,4.78769,179000000.0
2008-05-30 20:30:00,4.78687,4.789,4.78571,4.7886,234000000.0
2008-05-30 20:45:00,4.78856,4.79045,4.78764,4.78813,199000000.0
2008-05-30 21:00:00,4.78892,4.79007,4.7875,4.78905,189000000.0
2008-05-30 21:15:00,4.78935,4.78957,4.78736,4.78876,201000000.0
2008-05-30 21:30:00,4.7882,4.78937,4.78643,4.78649,208000000.0
2008-05-30 21:45:00,4.78679,4.78907,4.78668,4.78885,231000000.0
2008-05-30 22:00:00,4.78775,4.79032,4.78744,4.78944,209000000.0
2008-05-30 22:15:00,4.78966,4.79112,4.78737,4.7889,215000000.0
2008-05-30 22:30:00,4.78957,4.78986,4.7871,4.78827,212000000.0
2008-05-30 22:45:00,4.78899,4.79005,4.78778,4.78818,193000000.0
2008-06-02 02:00:00,4.78777,4.78926,4.78645,4.78745,216000000.0
2008-06-02 02:15:00,4.78922,4.79142,4.7876,4.79047,203000000.0
2008-06-02 02:30:00,4.78954,4.79132,4.78761,4.78837,204000000.0
2008-06-02 02:45:00,4.78823,4.79141,4.78747,4.78836,200000000.0
2008-06-02 03:00:00,4.78918,4.79029,4.78679,4.78919,215000000.0
2008-06-02 03:15:00,4.78906,4.79366,4.7883,4.79222,183000000.0
2008-06-02 03:30:00,4.79265,4.79623,4.79231,4.7948,210000000.0
2008-06-02 03:45:00,4.79533,4.79644,4.79374,4.79379,190000000.0
2008-06-02 04:00:00,4.79451,4.79656,4.79387,4.79474,213000000.0
2008-06-02 04:15:00,4.79559,4.79559,4.79331,4.79396,172000000.0
2008-06-02 04:30:00,4.79328,4.79614,4.79327,4.79614,184000000.0
2008-06-02 04:45:00,4.79532,4.79622,4.79368,4.79462,199000000.0
2008-06-02 05:00:00,4.7957,4.7957,4.79305,4.79457,193000000.0
2008-06-02 05:15:00,4.79512,4.79529,4.79322,4.79342,212000000.0
2008-06-02 05:30:00,4.79329,4.79552,4.79304,4.7946,215000000.0
2008-06-02 05:45:00,4.79448,4.79516,4.79347,4.79425,209000000.0
2008-06-02 06:00:00,4.79415,4.7948,4.79262,4.79262,231000000.0
2008-06-02 06:15:00,4.79275,4.79545,4.79174,4.79383,208000000.0
2008-06-02 06:30:00,4.79552,4.79576,4.79349,4.79427,201000000.0
2008-06-02 06:45:00,4.79441,4.79528,4.7932,4.79424,189000000.0
2008-06-02 07:00:00,4.79405,4.79632,4.79375,4.79439,199000000.0
2008-06-02 07:15:00,4.79491,4.79592,4.79316,4.79352,234000000.0
2008-06-02 07:30:00,4.79454,4.79936,4.79329,4.79835,179000000.0
2008-06-02 07:45:00,4.79821,4.80026,4.79448,4.79532,188000000.0
2008-06-02 08:00:00,4.79683,4.79876,4.79601,4.79792,196000000.0
2008-06-02 08:15:00,4.79728,4.80003,4.79624,4.7981,179000000.0
2008-06-02 08:30:00,4.79834,4.80123,4.7972,4.79827,176000000.0
2008-06-02 08:45:00,4.79731,4.80032,4.79647,4.79799,227000000.0
2008-06-02 09:00:00,4.79647,4.79838,4.79344,4.79838,195000000.0
2008-06-02 09:15:00,4.79714,4.80138,4.79339,4.79499,214000000.0
2008-06-02 09:30:00,4.79468,4.79616,4.79229,4.79499,228000000.0
2008-06-02 09:45:00,4.79578,4.7974,4.79302,4.79682,218000000.0
2008-06-02 10:00:00,4.79666,4.79818,4.79411,4.7948,195000000.0
2008-06-02 10:15:00,4.79508,4.7987,4.7937,4.79765,194000000.0
2008-06-02 10:30:00,4.79666,4.79885,4.78947,4.79083,191000000.0
2008-06-02 10:45:00,4.78952,4.79066,4.78654,4.78756,176000000.0
2008-06-02 11:00:00,4.78702,4.79009,4.78449,4.78957,199000000.0
2008-06-02 11:15:00,4.78899,4.79214,4.78803,4.79118,203000000.0
2008-06-02 11:30:00,4.79092,4.79262,4.78923,4.79025,198000000.0
2008-06-02 11:45:00,4.79102,4.79173,4.78796,4.78979,182000000.0
2008-06-02 12:00:00,4.7891,4.79063,4.78637,4.78872,187000000.0
2008-06-02 12:15:00,4.78856,4.79466,4.78759,4.79382,183000000.0
2008-06-02 12:30:00,4.79409,4.79564,4.79143,4.7945,195000000.0
2008-06-02 12:45:00,4.79423,4.79615,4.79171,4.79372,193000000.0
2008-06-02 13:00:00,4.79468,4.79871,4.79317,4.79675,237000000.0
2008-06-02 13:15:00,4.79612,4.79819,4.79354,4.79753,203000000.0
2008-06-02 13:30:00,4.79687,4.79873,4.79484,4.79714,175000000.0
2008-06-02 13:45:00,4.79727,4.80156,4.79451,4.80131,181000000.0
2008-06-02 14:00:00,4.80078,4.80123,4.79823,4.80036,188000000.0
2008-06-02 14:15:00,4.79972,4.80469,4.7983,4.80279,193000000.0
2008-06-02 14:30:00,4.80326,4.80573,4.79967,4.80181,200000000.0
2008-06-02 14:45:00,4.80278,4.80471,4.80053,4.80304,187000000.0
2008-06-02 15:00:00,4.8032,4.80923,4.80226,4.80645,205000000.0
2008-06-02 15:15:00,4.80704,4.8078,4.80313,4.80435,198000000.0
2008-06-02 15:30:00,4.80412,4.80556,4.80232,4.80349,182000000.0
2008-06-02 15:45:00,4.80261,4.80363,4.80016,4.80109,230000000.0
2008-06-02 16:00:00,4.80282,4.80926,4.80052,4.80121,195000000.0
2008-06-02 16:15:00,4.8012,4.80184,4.79557,4.79635,182000000.0
2008-06-02 16:30:00,4.79673,4.79974,4.79559,4.79892,217000000.0
2008-06-02 16:45:00,4.79789,4.80108,4.79616,4.79769,177000000.0
2008-06-02 17:00:00,4.79779,4.79849,4.79206,4.79352,192000000.0
2008-06-02 17:15:00,4.79334,4.79728,4.79279,4.79279,188000000.0
2008-06-02 17:30:00,4.79315,4.79424,4.7891,4.7897,203000000.0
2008-06-02 17:45:00,4.79058,4.79229,4.78788,4.79184,212000000.0
2008-06-02 18:00:00,4.79062,4.79361,4.78908,4.79144,203000000.0
2008-06-02 18:15:00,4.79087,4.79338,4.7896,4.79276,191000000.0
2008-06-02 18:30:00,4.79182,4.79314,4.77898,4.78495,208000000.0
2008-06-02 18:45:00,4.78514,4.78825,4.78284,4.78723,200000000.0
2008-06-02 19:00:00,4.78773,4.78822,4.783,4.78486,214000000.0
2008-06-02 19:15:00,4.78548,4.78789,4.78316,4.78789,195000000.0
2008-06-02 19:30:00,4.78759,4.78852,4.78462,4.78627,199000000.0
2008-06-02 19:45:00,4.78621,4.79123,4.78602,4.78877,209000000.0
2008-06-02 20:00:00,4.79114,4.79485,4.79,4.79272,198000000.0
2008-06-02 20:15:00,4.79341,4.79399,4.79071,4.79263,192000000.0
2008-06-02 20:30:00,4.79265,4.79401,4.7913,4.79195,218000000.0
2008-06-02 20:45:00,4.79241,4.79489,4.79074,4.79205,194000000.0
2008-06-02 21:00:00,4.79277,4.7946,4.79059,4.7946,200000000.0
2008-06-02 21:15:00,4.79419,4.79621,4.79273,4.79485,178000000.0
2008-06-02 21:30:00,4.79545,4.79581,4.79342,4.79568,212000000.0
2008-06-02 21:45:00,4.79531,4.7964,4.79266,4.79424,196000000.0
2008-06-02 22:00:00,4.79385,4.79506,4.7927,4.79429,210000000.0
2008-06-02 22:15:00,4.7942,4.79498,4.79178,4.79277,201000000.0
2008-06-02 22:30:00,4.79235,4.79432,4.7916,4.79273,179000000.0
2008-06-02 22:45:00,4.79361,4.796,4.79257,4.79414,202000000.0
2008-06-02 23:00:00,4.79367,4.79518,4.79291,4.7931,194000000.0
2008-06-02 23:15:00,4.79407,4.79451,4.79172,4.79276,195000000.0
2008-06-02 23:30:00,4.79264,4.79453,4.79141,4.79294,214000000.0
2008-06-02 23:45:00,4.79416,4.79497,4.79243,4.79354,219000000.0
2008-06-03 00:00:00,4.79359,4.79663,4.79149,4.79305,195000000.0
2008-06-03 00:15:00,4.79178,4.79309,4.7893,4.79114,191000000.0
2008-06-03 00:30:00,4.79076,4.79086,4.78845,4.79012,205000000.0
2008-06-03 00:45:00,4.79068,4.79296,4.79007,4.79259,189000000.0
2008-06-03 01:00:00,4.79215,4.79327,4.79122,4.79181,188000000.0
2008-06-03 01:15:00,4.79286,4.79375,4.79136,4.79261,192000000.0
2008-06-03 01:30:00,4.79216,4.79398,4.79125,4.79243,211000000.0
2008-06-03 01:45:00,4.79304,4.79447,4.79192,4.79331,196000000.0
2008-06-03 02:00:00,4.79444,4.79603,4.79309,4.79481,216000000.0
2008-06-03 02:15:00,4.79541,4.79626,4.79392,4.79515,203000000.0
2008-06-03 02:30:00,4.79558,4.79558,4.79284,4.79425,204000000.0
2008-06-03 02:45:00,4.79401,4.79614,4.79287,4.79489,200000000.0
2008-06-03 03:00:00,4.79422,4.79703,4.79422,4.79653,215000000.0
2008-06-03 03:15:00,4.79482,4.79723,4.79482,4.79604,183000000.0
2008-06-03 03:30:00,4.79593,4.79836,4.79479,4.79673,210000000.0
2008-06-03 03:45:00,4.79724,4.80008,4.79513,4.79947,190000000.0
2008-06-03 04:00:00,4.79895,4.80004,4.79721,4.79841,213000000.0
2008-06-03 04:15:00,4.79913,4.79966,4.79614,4.79763,172000000.0
2008-06-03 04:30:00,4.79852,4.79995,4.79656,4.79864,184000000.0
2008-06-03 04:45:00,4.79826,4.79921,4.7971,4.79802,199000000.0
2008-06-03 05:00:00,4.7981,4.79843,4.79653,4.79739,193000000.0
2008-06-03 05:15:00,4.79807,4.79919,4.79658,4.79713,212000000.0
2008-06-03 05:30:00,4.79695,4.79806,4.79601,4.79673,215000000.0
2008-06-03 05:45:00,4.7968,4.79717,4.79422,4.79438,209000000.0
2008-06-03 06:00:00,4.79532,4.79682,4.79426,4.79591,231000000.0
2008-06-03 06:15:00,4.79504,4.79742,4.7939,4.79604,208000000.0
2008-06-03 06:30:00,4.79695,4.79841,4.79458,4.79691,201000000.0
2008-06-03 06:45:00,4.79756,4.79926,4.7958,4.79717,189000000.0
2008-06-03 07:00:00,4.79748,4.79811,4.79493,4.79638,199000000.0
2008-06-03 07:15:00,4.79637,4.79717,4.79121,4.79271,234000000.0
2008-06-03 07:30:00,4.79234,4.80041,4.78758,4.78966,179000000.0
2008-06-03 07:45:00,4.78927,4.79143,4.78795,4.79011,188000000.0
2008-06-03 08:00:00,4.79034,4.79248,4.78716,4.79157,196000000.0
2008-06-03 08:15:00,4.79187,4.79187,4.78668,4.78928,179000000.0
2008-06-03 08:30:00,4.7872,4.78841,4.78375,4.78453,176000000.0
2008-06-03 08:45:00,4.78411,4.78767,4.78329,4.78571,227000000.0
2008-06-03 09:00:00,4.78523,4.79083,4.78486,4.78824,195000000.0
2008-06-03 09:15:00,4.78816,4.78851,4.78376,4.78419,214000000.0
2008-06-03 09:30:00,4.7852,4.78609,4.78025,4.78349,228000000.0
2008-06-03 09:45:00,4.78421,4.78421,4.77702,4.77918,218000000.0
2008-06-03 10:00:00,4.77895,4.78302,4.778,4.77891,195000000.0
2008-06-03 10:15:00,4.77811,4.77926,4.77266,4.77407,194000000.0
2008-06-03 10:30:00,4.77405,4.7762,4.76924,4.77134,191000000.0
2008-06-03 10:45:00,4.77136,4.77147,4.76568,4.76775,176000000.0
2008-06-03 11:00:00,4.7667,4.77252,4.76614,4.77025,199000000.0
2008-06-03 11:15:00,4.77079,4.77274,4.76903,4.77274,203000000.0
2008-06-03 11:30:00,4.77268,4.77564,4.77139,4.77502,198000000.0
2008-06-03 11:45:00,4.77426,4.77762,4.77332,4.77726,182000000.0
2008-06-03 12:00:00,4.7765,4.77958,4.77468,4.77651,187000000.0
2008-06-03 12:15:00,4.77605,4.777,4.77462,4.77555,183000000.0
2008-06-03 12:30:00,4.77542,4.77863,4.7737,4.77505,195000000.0
2008-06-03 12:45:00,4.77519,4.77741,4.77274,4.77599,193000000.0
2008-06-03 13:00:00,4.77609,4.77892,4.77539,4.77719,237000000.0
2008-06-03 13:15:00,4.77685,4.78013,4.7765,4.77838,203000000.0
2008-06-03 13:30:00,4.7784,4.78035,4.77759,4.77862,175000000.0
2008-06-03 13:45:00,4.77862,4.78018,4.77533,4.77942,181000000.0
2008-06-03 14:00:00,4.77999,4.77999,4.77543,4.77607,188000000.0
2008-06-03 14:15:00,4.77696,4.77844,4.77501,4.77663,193000000.0
2008-06-03 14:30:00,4.77632,4.77843,4.77477,4.7756,200000000.0
2008-06-03 14:45:00,4.77558,4.77709,4.77215,4.77379,187000000.0
2008-06-03 15:00:00,4.77649,4.80134,4.77528,4.7995,205000000.0
2008-06-03 15:15:00,4.7988,4.82375,4.79752,4.81763,198000000.0
2008-06-03 15:30:00,4.81787,4.82444,4.81445,4.82268,182000000.0
2008-06-03 15:45:00,4.82546,4.82711,4.81881,4.81939,230000000.0
2008-06-03 16:00:00,4.82206,4.83352,4.82083,4.82615,195000000.0
2008-06-03 16:15:00,4.82568,4.82825,4.81853,4.8201,182000000.0
2008-06-03 16:30:00,4.81925,4.82279,4.8174,4.82246,217000000.0
2008-06-03 16:45:00,4.82218,4.82235,4.81702,4.81703,177000000.0
2008-06-03 17:00:00,4.81691,4.82438,4.81658,4.82359,192000000.0
2008-06-03 17:15:00,4.82256,4.82551,4.8211,4.82228,188000000.0
2008-06-03 17:30:00,4.82237,4.82347,4.81789,4.82081,203000000.0
2008-06-03 17:45:00,4.81937,4.82142,4.81885,4.82016,212000000.0
2008-06-03 18:00:00,4.82007,4.82448,4.81852,4.82361,203000000.0
2008-06-03 18:15:00,4.82219,4.8256,4.82145,4.82314,191000000.0
2008-06-03 18:30:00,4.82366,4.82678,4.82221,4.826,208000000.0
2008-06-03 18:45:00,4.82509,4.82725,4.82375,4.82507,200000000.0
2008-06-03 19:00:00,4.82541,4.82586,4.82243,4.82541,214000000.0
2008-06-03 19:15:00,4.82518,4.82926,4.82406,4.82409,195000000.0
2008-06-03 19:30:00,4.82466,4.82466,4.81839,4.82289,199000000.0
2008-06-03 19:45:00,4.82243,4.82243,4.81495,4.81758,209000000.0
2008-06-03 20:00:00,4.81725,4.81944,4.81461,4.81694,198000000.0
2008-06-03 20:15:00,4.81675,4.81746,4.81352,4.81657,192000000.0
2008-06-03 20:30:00,4.81644,4.81949,4.81588,4.81734,218000000.0
2008-06-03 20:45:00,4.81765,4.81893,4.81482,4.81559,194000000.0
2008-06-03 21:00:00,4.81613,4.82068,4.81469,4.81935,200000000.0
2008-06-03 21:15:00,4.81849,4.81956,4.81617,4.81859,178000000.0
2008-06-03 21:30:00,4.81863,4.8198,4.81641,4.81825,212000000.0
2008-06-03 21:45:00,4.81877,4.8189,4.81633,4.81771,196000000.0
2008-06-03 22:00:00,4.81802,4.82035,4.81664,4.81993,210000000.0
2008-06-03 22:15:00,4.82014,4.82068,4.81848,4.81963,201000000.0
2008-06-03 22:30:00,4.81874,4.82218,4.81836,4.82175,179000000.0
2008-06-03 22:45:00,4.82117,4.82295,4.81948,4.82206,202000000.0
2008-06-03 23:00:00,4.82288,4.82538,4.82062,4.82164,194000000.0
2008-06-03 23:15:00,4.82101,4.82417,4.82083,4.82256,195000000.0
2008-06-03 23:30:00,4.82459,4.82724,4.8221,4.82595,214000000.0
2008-06-03 23:45:00,4.82513,4.82753,4.82449,4.82677,219000000.0
2008-06-04 00:00:00,4.82732,4.82732,4.82145,4.82377,195000000.0
2008-06-04 00:15:00,4.82342,4.82534,4.82275,4.824,191000000.0
2008-06-04 00:30:00,4.82405,4.82519,4.82125,4.82176,205000000.0
2008-06-04 00:45:00,4.82263,4.82325,4.81947,4.82195,189000000.0
2008-06-04 01:00:00,4.82226,4.82293,4.81883,4.8208,188000000.0
2008-06-04 01:15:00,4.81994,4.82195,4.81808,4.81961,192000000.0
2008-06-04 01:30:00,4.82118,4.82261,4.81863,4.82032,211000000.0
2008-06-04 01:45:00,4.82135,4.82366,4.82008,4.82243,196000000.0
2008-06-04 02:00:00,4.82056,4.82308,4.82009,4.82127,216000000.0
2008-06-04 02:15:00,4.8211,4.82257,4.81868,4.81896,203000000.0
2008-06-04 02:30:00,4.81864,4.82433,4.81864,4.82299,204000000.0
2008-06-04 02:45:00,4.82285,4.82497,4.82115,4.82323,200000000.0
2008-06-04 03:00:00,4.82396,4.82467,4.82197,4.82457,215000000.0
2008-06-04 03:15:00,4.82405,4.82514,4.82251,4.82308,183000000.0
2008-06-04 03:30:00,4.8232,4.82389,4.81895,4.82248,210000000.0
2008-06-04 03:45:00,4.82334,4.82701,4.82176,4.82582,190000000.0
2008-06-04 04:00:00,4.82628,4.82732,4.82345,4.82618,213000000.0
2008-06-04 04:15:00,4.82535,4.82577,4.82107,4.82167,172000000.0
2008-06-04 04:30:00,4.82288,4.82367,4.81986,4.82151,184000000.0
2008-06-04 04:45:00,4.82062,4.82196,4.8185,4.82,199000000.0
2008-06-04 05:00:00,4.81946,4.81987,4.81722,4.81823,193000000.0
2008-06-04 05:15:00,4.81811,4.82095,4.81749,4.82012,212000000.0
2008-06-04 05:30:00,4.82086,4.82107,4.81805,4.81805,215000000.0
2008-06-04 05:45:00,4.81968,4.82147,4.8183,4.82029,209000000.0
2008-06-04 06:00:00,4.82005,4.82331,4.81995,4.82184,231000000.0
2008-06-04 06:15:00,4.82116,4.82242,4.81908,4.81983,208000000.0
2008-06-04 06:30:00,4.81981,4.82076,4.81833,4.81953,201000000.0
2008-06-04 06:45:00,4.81956,4.82079,4.81796,4.81932,189000000.0
2008-06-04 07:00:00,4.81926,4.82401,4.81787,4.82054,199000000.0
2008-06-04 07:15:00,4.8207,4.82588,4.81957,4.82579,234000000.0
2008-06-04 07:30:00,4.82474,4.82732,4.81847,4.81866,179000000.0
2008-06-04 07:45:00,4.81887,4.82148,4.81795,4.81938,188000000.0
2008-06-04 08:00:00,4.81845,4.82772,4.81843,4.82383,196000000.0
2008-06-04 08:15:00,4.82513,4.83123,4.82052,4.82768,179000000.0
2008-06-04 08:30:00,4.82746,4.82826,4.82363,4.82565,176000000.0
2008-06-04 08:45:00,4.82517,4.82664,4.82087,4.82304,227000000.0
2008-06-04 09:00:00,4.82305,4.82873,4.82086,4.82666,195000000.0
2008-06-04 09:15:00,4.82562,4.83041,4.82418,4.825,214000000.0
2008-06-04 09:30:00,4.82543,4.82823,4.82118,4.82301,228000000.0
2008-06-04 09:45:00,4.82476,4.82799,4.82164,4.82479,218000000.0
2008-06-04 10:00:00,4.82443,4.82669,4.82171,4.82422,195000000.0
2008-06-04 10:15:00,4.82385,4.82454,4.81178,4.81316,194000000.0
2008-06-04 10:30:00,4.81431,4.818,4.8125,4.81755,191000000.0
2008-06-04 10:45:00,4.81664,4.82034,4.8126,4.81916,176000000.0
2008-06-04 11:00:00,4.82199,4.82585,4.81953,4.82168,199000000.0
2008-06-04 11:15:00,4.82206,4.82288,4.81832,4.81843,203000000.0
2008-06-04 11:30:00,4.8206,4.82136,4.81542,4.81635,198000000.0
2008-06-04 11:45:00,4.81679,4.81887,4.81463,4.81624,182000000.0
2008-06-04 12:00:00,4.81653,4.81907,4.81391,4.81513,187000000.0
2008-06-04 12:15:00,4.8156,4.81914,4.8138,4.81686,183000000.0
2008-06-04 12:30:00,4.81807,4.81807,4.81298,4.81517,195000000.0
2008-06-04 12:45:00,4.81636,4.81735,4.81285,4.81455,193000000.0
2008-06-04 13:00:00,4.81438,4.81974,4.81263,4.81858,237000000.0
2008-06-04 13:15:00,4.82013,4.8205,4.81684,4.81976,203000000.0
2008-06-04 13:30:00,4.81895,4.82032,4.81579,4.81795,175000000.0
2008-06-04 13:45:00,4.81792,4.81913,4.81489,4.81646,181000000.0
2008-06-04 14:00:00,4.81628,4.81761,4.81352,4.81642,188000000.0
2008-06-04 14:15:00,4.81904,4.82625,4.8158,4.82137,193000000.0
2008-06-04 14:30:00,4.82138,4.82278,4.81269,4.81589,200000000.0
2008-06-04 14:45:00,4.81634,4.81844,4.81146,4.81735,187000000.0
2008-06-04 15:00:00,4.81739,4.81826,4.81405,4.81679,205000000.0
2008-06-04 15:15:00,4.81656,4.82342,4.81606,4.82342,198000000.0
2008-06-04 15:30:00,4.82314,4.82821,4.8207,4.82821,182000000.0
2008-06-04 15:45:00,4.82813,4.8301,4.82204,4.82497,230000000.0
2008-06-04 16:00:00,4.8245,4.82901,4.82057,4.8225,195000000.0
2008-06-04 16:15:00,4.82189,4.82311,4.82008,4.82061,182000000.0
2008-06-04 16:30:00,4.82107,4.82483,4.81509,4.82254,217000000.0
2008-06-04 16:45:00,4.82247,4.82324,4.81718,4.8221,177000000.0
2008-06-04 17:00:00,4.82344,4.82778,4.82087,4.82676,192000000.0
2008-06-04 17:15:00,4.82706,4.82966,4.82405,4.82689,188000000.0
2008-06-04 17:30:00,4.82634,4.82684,4.82204,4.82361,203000000.0
2008-06-04 17:45:00,4.82248,4.82386,4.82016,4.8217,212000000.0
2008-06-04 18:00:00,4.82079,4.82572,4.81839,4.8248,203000000.0
2008-06-04 18:15:00,4.82549,4.82559,4.82116,4.82116,191000000.0
2008-06-04 18:30:00,4.82165,4.82411,4.82051,4.82094,208000000.0
2008-06-04 18:45:00,4.82291,4.82371,4.81756,4.82006,200000000.0
2008-06-04 19:00:00,4.82039,4.82252,4.81814,4.82252,214000000.0
2008-06-04 19:15:00,4.82199,4.82339,4.82013,4.8216,195000000.0
2008-06-04 19:30:00,4.82081,4.82348,4.81996,4.82293,199000000.0
2008-06-04 19:45:00,4.82285,4.82295,4.8197,4.82071,209000000.0
2008-06-04 20:00:00,4.82095,4.82219,4.81911,4.82024,198000000.0
2008-06-04 20:15:00,4.82049,4.82227,4.81919,4.82055,192000000.0
2008-06-04 20:30:00,4.82086,4.82262,4.81956,4.82153,218000000.0
2008-06-04 20:45:00,4.82051,4.82699,4.82051,4.82371,194000000.0
2008-06-04 21:00:00,4.82463,4.82832,4.82328,4.82537,200000000.0
2008-06-04 21:15:00,4.82558,4.82963,4.8242,4.82723,178000000.0
2008-06-04 21:30:00,4.82712,4.8283,4.82535,4.82712,212000000.0
2008-06-04 21:45:00,4.8271,4.82856,4.82527,4.82664,196000000.0
2008-06-04 22:00:00,4.82608,4.82849,4.82548,4.82615,210000000.0
2008-06-04 22:15:00,4.82759,4.82797,4.82464,4.82573,201000000.0
2008-06-04 22:30:00,4.82461,4.82573,4.8228,4.82535,179000000.0
2008-06-04 22:45:00,4.82483,4.82694,4.82311,4.82408,202000000.0
2008-06-04 23:00:00,4.82458,4.82588,4.82306,4.82497,194000000.0
2008-06-04 23:15:00,4.82423,4.82877,4.82382,4.82578,195000000.0
2008-06-04 23:30:00,4.8261,4.83029,4.82578,4.829,214000000.0
2008-06-04 23:45:00,4.82956,4.83114,4.82795,4.82919,219000000.0
2008-06-05 00:00:00,4.82878,4.82951,4.82404,4.82751,195000000.0
2008-06-05 00:15:00,4.82824,4.83011,4.82761,4.82933,191000000.0
2008-06-05 00:30:00,4.82925,4.82972,4.82706,4.82787,205000000.0
2008-06-05 00:45:00,4.82904,4.82904,4.82592,4.82627,189000000.0
2008-06-05 01:00:00,4.82632,4.8275,4.82267,4.82561,188000000.0
2008-06-05 01:15:00,4.82505,4.8263,4.8239,4.82548,192000000.0
2008-06-05 01:30:00,4.82621,4.82621,4.82278,4.82486,211000000.0
2008-06-05 01:45:00,4.82633,4.82741,4.8249,4.82633,196000000.0
2008-06-05 02:00:00,4.82517,4.82727,4.82412,4.82556,216000000.0
2008-06-05 02:15:00,4.82702,4.82935,4.82632,4.82768,203000000.0
2008-06-05 02:30:00,4.82851,4.82977,4.82719,4.8286,204000000.0
2008-06-05 02:45:00,4.82876,4.83032,4.82723,4.82876,200000000.0
2008-06-05 03:00:00,4.8287,4.83243,4.8282,4.83176,215000000.0
2008-06-05 03:15:00,4.83141,4.83755,4.82882,4.8343,183000000.0
2008-06-05 03:30:00,4.83816,4.8398,4.83348,4.83643,210000000.0
2008-06-05 03:45:00,4.83687,4.84095,4.83366,4.83887,190000000.0
2008-06-05 04:00:00,4.83543,4.8407,4.83527,4.8391,213000000.0
2008-06-05 04:15:00,4.83955,4.84155,4.8357,4.8394,172000000.0
2008-06-05 04:30:00,4.83896,4.84094,4.83556,4.83936,184000000.0
2008-06-05 04:45:00,4.83628,4.83973,4.83432,4.83588,199000000.0
2008-06-05 05:00:00,4.83623,4.83874,4.83367,4.83561,193000000.0
2008-06-05 05:15:00,4.83507,4.83932,4.83312,4.83692,212000000.0
2008-06-05 05:30:00,4.8363,4.83851,4.83414,4.83737,215000000.0
2008-06-05 05:45:00,4.83769,4.83975,4.83413,4.83791,209000000.0
2008-06-05 06:00:00,4.83784,4.83939,4.83442,4.83675,231000000.0
2008-06-05 06:15:00,4.83626,4.83742,4.83362,4.83704,208000000.0
2008-06-05 06:30:00,4.83676,4.8368,4.83248,4.83523,201000000.0
2008-06-05 06:45:00,4.83517,4.83668,4.83338,4.83599,189000000.0
2008-06-05 07:00:00,4.83536,4.83947,4.8338,4.83637,199000000.0
2008-06-05 07:15:00,4.83783,4.84049,4.83409,4.83757,234000000.0
2008-06-05 07:30:00,4.83512,4.8395,4.82901,4.83359,179000000.0
2008-06-05 07:45:00,4.83381,4.83385,4.82534,4.8266,188000000.0
2008-06-05 08:00:00,4.82586,4.83184,4.82586,4.82869,196000000.0
2008-06-05 08:15:00,4.82866,4.82979,4.82376,4.82376,179000000.0
2008-06-05 08:30:00,4.82565,4.8269,4.82017,4.82315,176000000.0
2008-06-05 08:45:00,4.82255,4.82455,4.81924,4.8229,227000000.0
2008-06-05 09:00:00,4.8224,4.8269,4.82161,4.82465,195000000.0
2008-06-05 09:15:00,4.82459,4.82707,4.8228,4.82316,214000000.0
2008-06-05 09:30:00,4.82452,4.82854,4.82346,4.82416,228000000.0
2008-06-05 09:45:00,4.82477,4.82696,4.82367,4.82429,218000000.0
2008-06-05 10:00:00,4.82564,4.83107,4.82395,4.82941,195000000.0
2008-06-05 10:15:00,4.83087,4.83208,4.82793,4.82961,194000000.0
2008-06-05 10:30:00,4.82987,4.83155,4.8268,4.82938,191000000.0
2008-06-05 10:45:00,4.82992,4.83127,4.82635,4.82749,176000000.0
2008-06-05 11:00:00,4.82707,4.82934,4.82611,4.82758,199000000.0
2008-06-05 11:15:00,4.82795,4.82964,4.82558,4.82944,203000000.0
2008-06-05 11:30:00,4.82855,4.83373,4.82821,4.83276,198000000.0
2008-06-05 11:45:00,4.8324,4.83898,4.8324,4.83575,182000000.0
2008-06-05 12:00:00,4.83542,4.84343,4.83542,4.84005,187000000.0
2008-06-05 12:15:00,4.83963,4.84357,4.83884,4.84242,183000000.0
2008-06-05 12:30:00,4.84402,4.84409,4.83749,4.83851,195000000.0
2008-06-05 12:45:00,4.83992,4.84106,4.83686,4.83857,193000000.0
2008-06-05 13:00:00,4.83957,4.84468,4.83639,4.84092,237000000.0
2008-06-05 13:15:00,4.83955,4.8404,4.83458,4.83966,203000000.0
2008-06-05 13:30:00,4.83861,4.8404,4.8342,4.83706,175000000.0
2008-06-05 13:45:00,4.8374,4.8378,4.83315,4.83491,181000000.0
2008-06-05 14:00:00,4.83529,4.83764,4.83293,4.83764,188000000.0
2008-06-05 14:15:00,4.83748,4.83966,4.83534,4.83871,193000000.0
2008-06-05 14:30:00,4.83892,4.84762,4.83222,4.83881,200000000.0
2008-06-05 14:45:00,4.83777,4.8379,4.81529,4.816,187000000.0
2008-06-05 15:00:00,4.81604,4.82295,4.80756,4.80895,205000000.0
2008-06-05 15:15:00,4.80679,4.81306,4.80127,4.80428,198000000.0
2008-06-05 15:30:00,4.80434,4.80627,4.79197,4.79536,182000000.0
2008-06-05 15:45:00,4.79511,4.79605,4.79022,4.79311,230000000.0
2008-06-05 16:00:00,4.79235,4.79539,4.78547,4.78979,195000000.0
2008-06-05 16:15:00,4.7895,4.79506,4.78796,4.79415,182000000.0
2008-06-05 16:30:00,4.79361,4.79621,4.7908,4.7935,217000000.0
2008-06-05 16:45:00,4.7941,4.79652,4.79201,4.7949,177000000.0
2008-06-05 17:00:00,4.79522,4.7957,4.78706,4.7889,192000000.0
2008-06-05 17:15:00,4.78931,4.79219,4.78797,4.79045,188000000.0
2008-06-05 17:30:00,4.79164,4.79223,4.78898,4.79091,203000000.0
2008-06-05 17:45:00,4.78994,4.79054,4.7863,4.78647,212000000.0
2008-06-05 18:00:00,4.78731,4.78929,4.78385,4.78401,203000000.0
2008-06-05 18:15:00,4.78335,4.78729,4.78326,4.78588,191000000.0
2008-06-05 18:30:00,4.78685,4.78885,4.78518,4.78743,208000000.0
2008-06-05 18:45:00,4.78824,4.78842,4.78171,4.78368,200000000.0
2008-06-05 19:00:00,4.78355,4.7849,4.782,4.78336,214000000.0
2008-06-05 19:15:00,4.78433,4.78532,4.78212,4.783,195000000.0
2008-06-05 19:30:00,4.78285,4.78428,4.78014,4.78292,199000000.0
2008-06-05 19:45:00,4.78457,4.7852,4.78187,4.78299,209000000.0
2008-06-05 20:00:00,4.78278,4.78479,4.7795,4.78046,198000000.0
2008-06-05 20:15:00,4.78014,4.78306,4.77576,4.7765,192000000.0
2008-06-05 20:30:00,4.77726,4.77839,4.77509,4.77757,218000000.0
2008-06-05 20:45:00,4.7772,4.77839,4.77499,4.77718,194000000.0
2008-06-05 21:00:00,4.77808,4.781,4.77713,4.77968,200000000.0
2008-06-05 21:15:00,4.77936,4.78082,4.77676,4.77748,178000000.0
2008-06-05 21:30:00,4.77763,4.78014,4.77609,4.7773,212000000.0
2008-06-05 21:45:00,4.77825,4.77891,4.77407,4.77496,196000000.0
2008-06-05 22:00:00,4.77494,4.77783,4.77384,4.7758,210000000.0
2008-06-05 22:15:00,4.77638,4.77782,4.77476,4.77749,201000000.0
2008-06-05 22:30:00,4.77684,4.77746,4.77497,4.7758,179000000.0
2008-06-05 22:45:00,4.77614,4.77833,4.77546,4.77761,202000000.0
2008-06-05 23:00:00,4.77754,4.77773,4.77465,4.77603,194000000.0
2008-06-05 23:15:00,4.77554,4.77904,4.77522,4.77768,195000000.0
2008-06-05 23:30:00,4.77899,4.78005,4.77764,4.77813,214000000.0
2008-06-05 23:45:00,4.77814,4.78069,4.7781,4.77977,219000000.0
2008-06-06 00:00:00,4.77901,4.77999,4.77764,4.77848,195000000.0
2008-06-06 00:15:00,4.77966,4.78009,4.77777,4.77841,191000000.0
2008-06-06 00:30:00,4.77872,4.77914,4.77649,4.77731,205000000.0
2008-06-06 00:45:00,4.77843,4.77942,4.77694,4.7793,189000000.0
2008-06-06 01:00:00,4.77808,4.77938,4.77652,4.77737,188000000.0
2008-06-06 01:15:00,4.77679,4.77791,4.77588,4.77695,192000000.0
2008-06-06 01:30:00,4.77702,4.77781,4.77522,4.77563,211000000.0
2008-06-06 01:45:00,4.77591,4.77761,4.77382,4.77535,196000000.0
2008-06-06 02:00:00,4.77554,4.77703,4.77455,4.77539,216000000.0
2008-06-06 02:15:00,4.77678,4.77678,4.77396,4.77578,203000000.0
2008-06-06 02:30:00,4.77679,4.77809,4.77549,4.77718,204000000.0
2008-06-06 02:45:00,4.77771,4.78051,4.77585,4.77869,200000000.0
2008-06-06 03:00:00,4.77745,4.77968,4.77727,4.77915,215000000.0
2008-06-06 03:15:00,4.77791,4.78082,4.7775,4.77953,183000000.0
2008-06-06 03:30:00,4.77933,4.78189,4.77868,4.78027,210000000.0
2008-06-06 03:45:00,4.78037,4.78053,4.77635,4.77689,190000000.0
2008-06-06 04:00:00,4.77732,4.77866,4.77607,4.77696,213000000.0
2008-06-06 04:15:00,4.77829,4.77875,4.77491,4.77584,172000000.0
2008-06-06 04:30:00,4.7759,4.77977,4.77581,4.77791,184000000.0
2008-06-06 04:45:00,4.77802,4.77957,4.77647,4.7789,199000000.0
2008-06-06 05:00:00,4.77868,4.78004,4.77799,4.77938,193000000.0
2008-06-06 05:15:00,4.77926,4.78139,4.77809,4.77941,212000000.0
2008-06-06 05:30:00,4.78039,4.78233,4.7787,4.78116,215000000.0
2008-06-06 05:45:00,4.78083,4.78171,4.779,4.78064,209000000.0
2008-06-06 06:00:00,4.78065,4.78322,4.77951,4.78001,231000000.0
2008-06-06 06:15:00,4.78106,4.78244,4.77917,4.7815,208000000.0
2008-06-06 06:30:00,4.7818,4.78209,4.77921,4.77966,201000000.0
2008-06-06 06:45:00,4.78171,4.78245,4.77998,4.78116,189000000.0
2008-06-06 07:00:00,4.78104,4.78246,4.77817,4.77979,199000000.0
2008-06-06 07:15:00,4.77941,4.77998,4.77723,4.77899,234000000.0
2008-06-06 07:30:00,4.77732,4.78145,4.77251,4.77251,179000000.0
2008-06-06 07:45:00,4.773,4.77533,4.76897,4.77425,188000000.0
2008-06-06 08:00:00,4.77527,4.78275,4.7745,4.78166,196000000.0
2008-06-06 08:15:00,4.77921,4.78064,4.77588,4.7777,179000000.0
2008-06-06 08:30:00,4.77544,4.77823,4.77415,4.77507,176000000.0
2008-06-06 08:45:00,4.77533,4.77605,4.76939,4.77002,227000000.0
2008-06-06 09:00:00,4.76942,4.7753,4.76942,4.77235,195000000.0
2008-06-06 09:15:00,4.77218,4.77687,4.76939,4.77467,214000000.0
2008-06-06 09:30:00,4.77405,4.77965,4.77337,4.77714,228000000.0
2008-06-06 09:45:00,4.77632,4.77764,4.77336,4.77608,218000000.0
2008-06-06 10:00:00,4.77504,4.78009,4.77504,4.77823,195000000.0
2008-06-06 10:15:00,4.77848,4.77949,4.77216,4.77531,194000000.0
2008-06-06 10:30:00,4.77436,4.7772,4.77348,4.77467,191000000.0
2008-06-06 10:45:00,4.77449,4.77711,4.7733,4.77367,176000000.0
2008-06-06 11:00:00,4.77484,4.77845,4.77357,4.77722,199000000.0
2008-06-06 11:15:00,4.77957,4.78238,4.777,4.77944,203000000.0
2008-06-06 11:30:00,4.78014,4.78356,4.77937,4.78101,198000000.0
2008-06-06 11:45:00,4.7809,4.78142,4.77651,4.77867,182000000.0
2008-06-06 12:00:00,4.77958,4.7813,4.77691,4.7779,187000000.0
2008-06-06 12:15:00,4.77731,4.77931,4.77625,4.77657,183000000.0
2008-06-06 12:30:00,4.77762,4.77875,4.7753,4.77701,195000000.0
2008-06-06 12:45:00,4.77728,4.77847,4.77534,4.77671,193000000.0
2008-06-06 13:00:00,4.7771,4.77912,4.77676,4.777,237000000.0
2008-06-06 13:15:00,4.77858,4.77918,4.77674,4.77734,203000000.0
2008-06-06 13:30:00,4.77773,4.77973,4.77665,4.77878,175000000.0
2008-06-06 13:45:00,4.7782,4.77863,4.77476,4.77547,181000000.0
2008-06-06 14:00:00,4.77742,4.77742,4.77398,4.77636,188000000.0
2008-06-06 14:15:00,4.77699,4.77842,4.7736,4.77458,193000000.0
2008-06-06 14:30:00,4.77499,4.77499,4.74735,4.7551,200000000.0
2008-06-06 14:45:00,4.75523,4.75677,4.75052,4.75411,187000000.0
2008-06-06 15:00:00,4.75327,4.75584,4.74997,4.75408,205000000.0
2008-06-06 15:15:00,4.75466,4.76094,4.7513,4.75383,198000000.0
2008-06-06 15:30:00,4.75211,4.75432,4.7489,4.75288,182000000.0
2008-06-06 15:45:00,4.75142,4.7539,4.74674,4.748,230000000.0
2008-06-06 16:00:00,4.74889,4.75023,4.74256,4.747,195000000.0
2008-06-06 16:15:00,4.74618,4.74822,4.7423,4.74777,182000000.0
2008-06-06 16:30:00,4.74873,4.74876,4.73774,4.73781,217000000.0
2008-06-06 16:45:00,4.73914,4.73989,4.7339,4.73546,177000000.0
2008-06-06 17:00:00,4.73421,4.73527,4.72897,4.73085,192000000.0
2008-06-06 17:15:00,4.73222,4.73366,4.7297,4.73059,188000000.0
2008-06-06 17:30:00,4.73152,4.73498,4.73063,4.7331,203000000.0
2008-06-06 17:45:00,4.73467,4.73712,4.73399,4.73562,212000000.0
2008-06-06 18:00:00,4.73577,4.73781,4.73407,4.73634,203000000.0
2008-06-06 18:15:00,4.73596,4.7369,4.73135,4.73316,191000000.0
2008-06-06 18:30:00,4.73337,4.73549,4.73123,4.73541,208000000.0
2008-06-06 18:45:00,4.73499,4.73516,4.72991,4.73415,200000000.0
2008-06-06 19:00:00,4.73419,4.73478,4.72869,4.7301,214000000.0
2008-06-06 19:15:00,4.73187,4.73243,4.72887,4.7304,195000000.0
2008-06-06 19:30:00,4.72957,4.73307,4.72872,4.73262,199000000.0
2008-06-06 19:45:00,4.73246,4.73272,4.72888,4.73158,209000000.0
2008-06-06 20:00:00,4.7315,4.73235,4.72666,4.72763,198000000.0
2008-06-06 20:15:00,4.72853,4.72943,4.72173,4.72465,192000000.0
2008-06-06 20:30:00,4.72387,4.72775,4.72386,4.72634,218000000.0
2008-06-06 20:45:00,4.72639,4.72691,4.72262,4.72483,194000000.0
2008-06-06 21:00:00,4.72577,4.7276,4.72393,4.72639,200000000.0
2008-06-06 21:15:00,4.72779,4.72823,4.72236,4.72354,178000000.0
2008-06-06 21:30:00,4.72327,4.72583,4.72132,4.72481,212000000.0
2008-06-06 21:45:00,4.72494,4.72523,4.72266,4.72331,196000000.0
2008-06-06 22:00:00,4.72367,4.72446,4.72102,4.72178,210000000.0
2008-06-06 22:15:00,4.72173,4.72379,4.72117,4.72357,201000000.0
2008-06-06 22:30:00,4.72313,4.72386,4.72086,4.72225,179000000.0
2008-06-06 22:45:00,4.72204,4.72307,4.72065,4.72118,202000000.0
2008-06-09 02:00:00,4.71938,4.72368,4.71862,4.72316,216000000.0
2008-06-09 02:15:00,4.72361,4.72574,4.72108,4.7232,203000000.0
2008-06-09 02:30:00,4.7233,4.72396,4.72118,4.72272,204000000.0
2008-06-09 02:45:00,4.72244,4.72555,4.72151,4.72455,200000000.0
2008-06-09 03:00:00,4.72468,4.72468,4.71973,4.72025,215000000.0
2008-06-09 03:15:00,4.72154,4.72365,4.72039,4.72239,183000000.0
2008-06-09 03:30:00,4.72229,4.72446,4.71846,4.71846,210000000.0
2008-06-09 03:45:00,4.71827,4.72016,4.71539,4.71722,190000000.0
2008-06-09 04:00:00,4.71614,4.72013,4.71614,4.71965,213000000.0
2008-06-09 04:15:00,4.72036,4.72164,4.71847,4.72032,172000000.0
2008-06-09 04:30:00,4.72168,4.72194,4.71916,4.72009,184000000.0
2008-06-09 04:45:00,4.72113,4.72113,4.71866,4.71905,199000000.0
2008-06-09 05:00:00,4.72041,4.72064,4.71838,4.71905,193000000.0
2008-06-09 05:15:00,4.71903,4.72204,4.71826,4.72003,212000000.0
2008-06-09 05:30:00,4.72024,4.7214,4.7179,4.71835,215000000.0
2008-06-09 05:45:00,4.71979,4.7206,4.7179,4.72048,209000000.0
2008-06-09 06:00:00,4.71986,4.72099,4.71856,4.71914,231000000.0
2008-06-09 06:15:00,4.72023,4.72076,4.71804,4.71962,208000000.0
2008-06-09 06:30:00,4.7184,4.72023,4.71781,4.71804,201000000.0
2008-06-09 06:45:00,4.71793,4.72126,4.71771,4.72,189000000.0
2008-06-09 07:00:00,4.72081,4.72499,4.72017,4.72482,199000000.0
2008-06-09 07:15:00,4.72403,4.72549,4.72065,4.72153,234000000.0
2008-06-09 07:30:00,4.72154,4.72315,4.71888,4.72095,179000000.0
2008-06-09 07:45:00,4.72038,4.72184,4.71788,4.72151,188000000.0
2008-06-09 08:00:00,4.72013,4.72458,4.72006,4.7233,196000000.0
2008-06-09 08:15:00,4.72326,4.72528,4.72096,4.72288,179000000.0
2008-06-09 08:30:00,4.72468,4.72468,4.71771,4.71855,176000000.0
2008-06-09 08:45:00,4.71897,4.72007,4.71315,4.715,227000000.0
2008-06-09 09:00:00,4.71459,4.71677,4.7108,4.71287,195000000.0
2008-06-09 09:15:00,4.71344,4.71371,4.70786,4.70898,214000000.0
2008-06-09 09:30:00,4.70875,4.70875,4.70098,4.70439,228000000.0
2008-06-09 09:45:00,4.70364,4.7078,4.70364,4.70776,218000000.0
2008-06-09 10:00:00,4.70758,4.71423,4.70569,4.70931,195000000.0
2008-06-09 10:15:00,4.70966,4.71171,4.70884,4.71144,194000000.0
2008-06-09 10:30:00,4.70979,4.71162,4.70477,4.7095,191000000.0
2008-06-09 10:45:00,4.70985,4.71363,4.70606,4.71247,176000000.0
2008-06-09 11:00:00,4.71207,4.71789,4.71063,4.71622,199000000.0
2008-06-09 11:15:00,4.71539,4.71922,4.71505,4.71754,203000000.0
2008-06-09 11:30:00,4.7175,4.71822,4.71415,4.71666,198000000.0
2008-06-09 11:45:00,4.71653,4.7193,4.71194,4.71275,182000000.0
2008-06-09 12:00:00,4.71387,4.71431,4.70849,4.70987,187000000.0
2008-06-09 12:15:00,4.71077,4.7132,4.70899,4.71255,183000000.0
2008-06-09 12:30:00,4.7126,4.7166,4.71096,4.71526,195000000.0
2008-06-09 12:45:00,4.71558,4.71791,4.71192,4.71785,193000000.0
2008-06-09 13:00:00,4.71768,4.72127,4.71604,4.7183,237000000.0
2008-06-09 13:15:00,4.71745,4.71822,4.71302,4.71462,203000000.0
2008-06-09 13:30:00,4.71501,4.71861,4.71457,4.71667,175000000.0
2008-06-09 13:45:00,4.71695,4.71899,4.71494,4.71868,181000000.0
2008-06-09 14:00:00,4.71743,4.72243,4.71683,4.71957,188000000.0
2008-06-09 14:15:00,4.7199,4.7252,4.7199,4.72288,193000000.0
2008-06-09 14:30:00,4.72323,4.72748,4.72236,4.72415,200000000.0
2008-06-09 14:45:00,4.72574,4.72932,4.72457,4.72689,187000000.0
2008-06-09 15:00:00,4.72696,4.72882,4.72418,4.7259,205000000.0
2008-06-09 15:15:00,4.72492,4.73672,4.72395,4.73535,198000000.0
2008-06-09 15:30:00,4.73614,4.75053,4.73492,4.75032,182000000.0
2008-06-09 15:45:00,4.75139,4.75163,4.74293,4.74538,230000000.0
2008-06-09 16:00:00,4.74728,4.75501,4.74664,4.75028,195000000.0
2008-06-09 16:15:00,4.75071,4.75402,4.74928,4.74962,182000000.0
2008-06-09 16:30:00,4.74883,4.75162,4.73825,4.73841,217000000.0
2008-06-09 16:45:00,4.73939,4.73939,4.73365,4.73566,177000000.0
2008-06-09 17:00:00,4.73724,4.74071,4.7354,4.74062,192000000.0
2008-06-09 17:15:00,4.73968,4.74432,4.73726,4.74022,188000000.0
2008-06-09 17:30:00,4.74111,4.74479,4.73912,4.7404,203000000.0
2008-06-09 17:45:00,4.74041,4.74231,4.7388,4.74087,212000000.0
2008-06-09 18:00:00,4.73888,4.74104,4.73731,4.73875,203000000.0
2008-06-09 18:15:00,4.73966,4.74206,4.73807,4.74023,191000000.0
2008-06-09 18:30:00,4.74042,4.74906,4.73962,4.74906,208000000.0
2008-06-09 18:45:00,4.74797,4.75674,4.7446,4.75393,200000000.0
2008-06-09 19:00:00,4.75339,4.76972,4.75275,4.76917,214000000.0
2008-06-09 19:15:00,4.76825,4.7687,4.76122,4.76244,195000000.0
2008-06-09 19:30:00,4.76245,4.76365,4.75828,4.7608,199000000.0
2008-06-09 19:45:00,4.75953,4.76156,4.75776,4.75944,209000000.0
2008-06-09 20:00:00,4.75919,4.75936,4.75285,4.75488,198000000.0
2008-06-09 20:15:00,4.75449,4.75923,4.75296,4.75775,192000000.0
2008-06-09 20:30:00,4.75621,4.76123,4.75529,4.75856,218000000.0
2008-06-09 20:45:00,4.7582,4.76149,4.75775,4.75939,194000000.0
2008-06-09 21:00:00,4.76038,4.76254,4.75862,4.76245,200000000.0
2008-06-09 21:15:00,4.76101,4.76684,4.76101,4.76476,178000000.0
2008-06-09 21:30:00,4.76703,4.76983,4.76635,4.76839,212000000.0
2008-06-09 21:45:00,4.76816,4.77021,4.76624,4.76677,196000000.0
2008-06-09 22:00:00,4.76655,4.76876,4.76433,4.765,210000000.0
2008-06-09 22:15:00,4.76589,4.76589,4.76197,4.76382,201000000.0
2008-06-09 22:30:00,4.76492,4.76545,4.76236,4.76371,179000000.0
2008-06-09 22:45:00,4.76399,4.76435,4.76036,4.76137,202000000.0
2008-06-09 23:00:00,4.76165,4.76343,4.76077,4.76263,194000000.0
2008-06-09 23:15:00,4.76221,4.76283,4.76019,4.76085,195000000.0
2008-06-09 23:30:00,4.76104,4.76296,4.76078,4.76192,214000000.0
2008-06-09 23:45:00,4.76147,4.76415,4.76113,4.76238,219000000.0
2008-06-10 00:00:00,4.7622,4.76404,4.7613,4.76252,195000000.0
2008-06-10 00:15:00,4.76186,4.76332,4.76122,4.76295,191000000.0
2008-06-10 00:30:00,4.76191,4.76293,4.76012,4.76083,205000000.0
2008-06-10 00:45:00,4.76081,4.76304,4.76015,4.76213,189000000.0
2008-06-10 01:00:00,4.76192,4.76328,4.7603,4.76197,188000000.0
2008-06-10 01:15:00,4.76154,4.76256,4.75956,4.76075,192000000.0
2008-06-10 01:30:00,4.76135,4.76161,4.75857,4.75922,211000000.0
2008-06-10 01:45:00,4.76058,4.76196,4.75909,4.7607,196000000.0
2008-06-10 02:00:00,4.76139,4.76608,4.76042,4.76461,216000000.0
2008-06-10 02:15:00,4.76585,4.78641,4.76448,4.78169,203000000.0
2008-06-10 02:30:00,4.78199,4.78854,4.78004,4.78264,204000000.0
2008-06-10 02:45:00,4.78204,4.78494,4.77915,4.77983,200000000.0
2008-06-10 03:00:00,4.7798,4.7825,4.77722,4.7773,215000000.0
2008-06-10 03:15:00,4.77732,4.7787,4.77463,4.77834,183000000.0
2008-06-10 03:30:00,4.77721,4.77939,4.77445,4.77826,210000000.0
2008-06-10 03:45:00,4.77704,4.77848,4.77272,4.77324,190000000.0
2008-06-10 04:00:00,4.77447,4.779,4.77335,4.77797,213000000.0
2008-06-10 04:15:00,4.77898,4.7809,4.77723,4.78003,172000000.0
2008-06-10 04:30:00,4.77985,4.78543,4.7796,4.78472,184000000.0
2008-06-10 04:45:00,4.78357,4.78386,4.7816,4.78363,199000000.0
2008-06-10 05:00:00,4.78312,4.78657,4.78084,4.78363,193000000.0
2008-06-10 05:15:00,4.78302,4.7842,4.7801,4.7801,212000000.0
2008-06-10 05:30:00,4.78148,4.78364,4.77985,4.78268,215000000.0
2008-06-10 05:45:00,4.78197,4.78349,4.77963,4.78099,209000000.0
2008-06-10 06:00:00,4.78079,4.78644,4.77946,4.7845,231000000.0
2008-06-10 06:15:00,4.78569,4.78747,4.78117,4.78329,208000000.0
2008-06-10 06:30:00,4.78252,4.78505,4.7813,4.7832,201000000.0
2008-06-10 06:45:00,4.78302,4.78476,4.7733,4.77395,189000000.0
2008-06-10 07:00:00,4.77507,4.77711,4.76953,4.77355,199000000.0
2008-06-10 07:15:00,4.77376,4.78182,4.77307,4.78087,234000000.0
2008-06-10 07:30:00,4.78057,4.78177,4.7773,4.7778,179000000.0
2008-06-10 07:45:00,4.77829,4.78372,4.77829,4.7816,188000000.0
2008-06-10 08:00:00,4.78173,4.78175,4.77425,4.77766,196000000.0
2008-06-10 08:15:00,4.77673,4.78201,4.77169,4.77656,179000000.0
2008-06-10 08:30:00,4.77649,4.78222,4.7736,4.77693,176000000.0
2008-06-10 08:45:00,4.77648,4.78171,4.7734,4.78023,227000000.0
2008-06-10 09:00:00,4.78099,4.78666,4.77764,4.7787,195000000.0
2008-06-10 09:15:00,4.77792,4.78513,4.77644,4.78513,214000000.0
2008-06-10 09:30:00,4.78518,4.78649,4.78147,4.78556,228000000.0
2008-06-10 09:45:00,4.78496,4.78918,4.78229,4.78495,218000000.0
2008-06-10 10:00:00,4.78417,4.78917,4.78269,4.78479,195000000.0
2008-06-10 10:15:00,4.78424,4.78782,4.78232,4.78736,194000000.0
2008-06-10 10:30:00,4.78804,4.78828,4.78254,4.78637,191000000.0
2008-06-10 10:45:00,4.78714,4.80009,4.78714,4.79509,176000000.0
2008-06-10 11:00:00,4.79588,4.79886,4.79277,4.79401,199000000.0
2008-06-10 11:15:00,4.79512,4.79696,4.79346,4.79494,203000000.0
2008-06-10 11:30:00,4.79407,4.80587,4.79394,4.80559,198000000.0
2008-06-10 11:45:00,4.80611,4.8081,4.80391,4.80439,182000000.0
2008-06-10 12:00:00,4.80467,4.80615,4.80046,4.80191,187000000.0
2008-06-10 12:15:00,4.80213,4.80986,4.80164,4.80765,183000000.0
2008-06-10 12:30:00,4.80791,4.80899,4.80347,4.8063,195000000.0
2008-06-10 12:45:00,4.8071,4.80967,4.8039,4.8058,193000000.0
2008-06-10 13:00:00,4.80519,4.80654,4.80033,4.80232,237000000.0
2008-06-10 13:15:00,4.80217,4.8026,4.79732,4.80052,203000000.0
2008-06-10 13:30:00,4.79982,4.80236,4.79924,4.80058,175000000.0
2008-06-10 13:45:00,4.80069,4.80492,4.79817,4.80002,181000000.0
2008-06-10 14:00:00,4.79918,4.80017,4.79646,4.79896,188000000.0
2008-06-10 14:15:00,4.7982,4.79946,4.79408,4.79763,193000000.0
2008-06-10 14:30:00,4.79704,4.79951,4.79484,4.79571,200000000.0
2008-06-10 14:45:00,4.79533,4.79873,4.79367,4.79837,187000000.0
2008-06-10 15:00:00,4.79839,4.80479,4.7976,4.80388,205000000.0
2008-06-10 15:15:00,4.80299,4.81054,4.80266,4.80541,198000000.0
2008-06-10 15:30:00,4.80586,4.8066,4.80046,4.804,182000000.0
2008-06-10 15:45:00,4.80297,4.80459,4.79788,4.79889,230000000.0
2008-06-10 16:00:00,4.79933,4.80085,4.79473,4.80009,195000000.0
2008-06-10 16:15:00,4.8004,4.80448,4.8,4.80293,182000000.0
2008-06-10 16:30:00,4.80339,4.80339,4.79516,4.8013,217000000.0
2008-06-10 16:45:00,4.80063,4.81273,4.79975,4.81271,177000000.0
2008-06-10 17:00:00,4.81324,4.81324,4.80618,4.81157,192000000.0
2008-06-10 17:15:00,4.81238,4.81689,4.80792,4.81689,188000000.0
2008-06-10 17:30:00,4.81721,4.81832,4.81479,4.81704,203000000.0
2008-06-10 17:45:00,4.81707,4.81707,4.81252,4.81489,212000000.0
2008-06-10 18:00:00,4.81523,4.81595,4.81039,4.81285,203000000.0
2008-06-10 18:15:00,4.81182,4.81525,4.81026,4.81216,191000000.0
2008-06-10 18:30:00,4.81273,4.81413,4.80913,4.81221,208000000.0
2008-06-10 18:45:00,4.81266,4.81614,4.8119,4.81301,200000000.0
2008-06-10 19:00:00,4.81383,4.81914,4.81278,4.81824,214000000.0
2008-06-10 19:15:00,4.81747,4.82106,4.81676,4.81891,195000000.0
2008-06-10 19:30:00,4.81984,4.82092,4.81839,4.81931,199000000.0
2008-06-10 19:45:00,4.81967,4.82181,4.81847,4.82069,209000000.0
2008-06-10 20:00:00,4.81936,4.823,4.8191,4.82168,198000000.0
2008-06-10 20:15:00,4.82247,4.82247,4.81886,4.82096,192000000.0
2008-06-10 20:30:00,4.82149,4.82362,4.81958,4.82296,218000000.0
2008-06-10 20:45:00,4.82312,4.82477,4.82095,4.82222,194000000.0
2008-06-10 21:00:00,4.82209,4.82284,4.81757,4.81837,200000000.0
2008-06-10 21:15:00,4.81953,4.81953,4.81711,4.8175,178000000.0
2008-06-10 21:30:00,4.81935,4.81981,4.81691,4.81708,212000000.0
2008-06-10 21:45:00,4.81845,4.82099,4.81734,4.81944,196000000.0
2008-06-10 22:00:00,4.81993,4.82124,4.81587,4.81764,210000000.0
2008-06-10 22:15:00,4.81926,4.81926,4.81574,4.816,201000000.0
2008-06-10 22:30:00,4.8177,4.81773,4.81501,4.81692,179000000.0
2008-06-10 22:45:00,4.81651,4.81744,4.81472,4.8159,202000000.0
2008-06-10 23:00:00,4.81631,4.81783,4.81498,4.81722,194000000.0
2008-06-10 23:15:00,4.81715,4.82238,4.8158,4.81791,195000000.0
2008-06-10 23:30:00,4.81685,4.82148,4.81658,4.82042,214000000.0
2008-06-10 23:45:00,4.82105,4.82231,4.81879,4.81963,219000000.0
2008-06-11 00:00:00,4.81898,4.82084,4.8181,4.81835,195000000.0
2008-06-11 00:15:00,4.8194,4.82082,4.81797,4.81914,191000000.0
2008-06-11 00:30:00,4.81881,4.81969,4.81763,4.81915,205000000.0
2008-06-11 00:45:00,4.82012,4.82012,4.81735,4.81862,189000000.0
2008-06-11 01:00:00,4.81749,4.81894,4.81608,4.81787,188000000.0
2008-06-11 01:15:00,4.81898,4.81927,4.81548,4.81723,192000000.0
2008-06-11 01:30:00,4.81759,4.81922,4.81662,4.81805,211000000.0
2008-06-11 01:45:00,4.81916,4.82376,4.81752,4.81799,196000000.0
2008-06-11 02:00:00,4.81841,4.82033,4.81687,4.81775,216000000.0
2008-06-11 02:15:00,4.8197,4.82053,4.81742,4.81924,203000000.0
2008-06-11 02:30:00,4.8183,4.81905,4.81623,4.81717,204000000.0
2008-06-11 02:45:00,4.81715,4.81883,4.81594,4.81692,200000000.0
2008-06-11 03:00:00,4.81647,4.81713,4.81112,4.81132,215000000.0
2008-06-11 03:15:00,4.81248,4.81331,4.8099,4.81152,183000000.0
2008-06-11 03:30:00,4.81107,4.81309,4.80975,4.81254,210000000.0
2008-06-11 03:45:00,4.81208,4.81351,4.8108,4.81152,190000000.0
2008-06-11 04:00:00,4.81137,4.81332,4.81072,4.81219,213000000.0
2008-06-11 04:15:00,4.81194,4.81355,4.81019,4.81251,172000000.0
2008-06-11 04:30:00,4.81295,4.81441,4.81158,4.81282,184000000.0
2008-06-11 04:45:00,4.81283,4.81448,4.81169,4.81379,199000000.0
2008-06-11 05:00:00,4.81488,4.81488,4.81205,4.81343,193000000.0
2008-06-11 05:15:00,4.81245,4.81425,4.81156,4.81364,212000000.0
2008-06-11 05:30:00,4.81243,4.8143,4.81147,4.81324,215000000.0
2008-06-11 05:45:00,4.81332,4.81502,4.81219,4.8144,209000000.0
2008-06-11 06:00:00,4.81367,4.8149,4.81231,4.81231,231000000.0
2008-06-11 06:15:00,4.81393,4.81492,4.81094,4.81199,208000000.0
2008-06-11 06:30:00,4.81273,4.81543,4.81014,4.81449,201000000.0
2008-06-11 06:45:00,4.81454,4.81759,4.8126,4.81705,189000000.0
2008-06-11 07:00:00,4.81623,4.82018,4.81453,4.81759,199000000.0
2008-06-11 07:15:00,4.81858,4.82028,4.81222,4.81499,234000000.0
2008-06-11 07:30:00,4.81444,4.81594,4.81309,4.81461,179000000.0
2008-06-11 07:45:00,4.81419,4.81555,4.81184,4.81218,188000000.0
2008-06-11 08:00:00,4.81249,4.81325,4.8082,4.81054,196000000.0
2008-06-11 08:15:00,4.81017,4.81293,4.80915,4.81019,179000000.0
2008-06-11 08:30:00,4.81008,4.81044,4.80385,4.80744,176000000.0
2008-06-11 08:45:00,4.8081,4.80816,4.80019,4.80283,227000000.0
2008-06-11 09:00:00,4.80111,4.80979,4.80052,4.80852,195000000.0
2008-06-11 09:15:00,4.81008,4.8101,4.80595,4.80823,214000000.0
2008-06-11 09:30:00,4.8092,4.80922,4.80331,4.80546,228000000.0
2008-06-11 09:45:00,4.80691,4.81353,4.80547,4.81184,218000000.0
2008-06-11 10:00:00,4.81121,4.81341,4.80861,4.80861,195000000.0
2008-06-11 10:15:00,4.81016,4.81934,4.80916,4.81078,194000000.0
2008-06-11 10:30:00,4.81273,4.81416,4.81066,4.81199,191000000.0
2008-06-11 10:45:00,4.81306,4.8138,4.80978,4.8116,176000000.0
2008-06-11 11:00:00,4.81143,4.81147,4.80719,4.80768,199000000.0
2008-06-11 11:15:00,4.80877,4.80882,4.80267,4.80738,203000000.0
2008-06-11 11:30:00,4.80748,4.80965,4.80267,4.80483,198000000.0
2008-06-11 11:45:00,4.80594,4.80788,4.80261,4.80702,182000000.0
2008-06-11 12:00:00,4.80793,4.8094,4.80575,4.80798,187000000.0
2008-06-11 12:15:00,4.80774,4.81026,4.80424,4.8058,183000000.0
2008-06-11 12:30:00,4.80727,4.80915,4.80431,4.80505,195000000.0
2008-06-11 12:45:00,4.80449,4.80968,4.80427,4.80856,193000000.0
2008-06-11 13:00:00,4.8097,4.81078,4.80617,4.81018,237000000.0
2008-06-11 13:15:00,4.81066,4.81259,4.80708,4.80926,203000000.0
2008-06-11 13:30:00,4.80799,4.80864,4.80446,4.80566,175000000.0
2008-06-11 13:45:00,4.80671,4.80671,4.79935,4.80162,181000000.0
2008-06-11 14:00:00,4.80089,4.80399,4.79984,4.80167,188000000.0
2008-06-11 14:15:00,4.80009,4.80366,4.79984,4.80224,193000000.0
2008-06-11 14:30:00,4.80178,4.80447,4.79976,4.80447,200000000.0
2008-06-11 14:45:00,4.8044,4.80773,4.80164,4.80538,187000000.0
2008-06-11 15:00:00,4.80676,4.80775,4.80305,4.80507,205000000.0
2008-06-11 15:15:00,4.80436,4.80509,4.80189,4.80289,198000000.0
2008-06-11 15:30:00,4.80424,4.80661,4.79904,4.80021,182000000.0
2008-06-11 15:45:00,4.8013,4.80335,4.79791,4.80081,230000000.0
2008-06-11 16:00:00,4.80018,4.80276,4.79285,4.7949,195000000.0
2008-06-11 16:15:00,4.79363,4.79497,4.79144,4.79335,182000000.0
2008-06-11 16:30:00,4.793,4.79434,4.78716,4.79071,217000000.0
2008-06-11 16:45:00,4.7896,4.79622,4.78918,4.79543,177000000.0
2008-06-11 17:00:00,4.79458,4.79872,4.7934,4.79741,192000000.0
2008-06-11 17:15:00,4.79698,4.79882,4.7859,4.78641,188000000.0
2008-06-11 17:30:00,4.78702,4.78762,4.77887,4.78406,203000000.0
2008-06-11 17:45:00,4.78626,4.78927,4.78407,4.78689,212000000.0
2008-06-11 18:00:00,4.78659,4.79132,4.7847,4.78853,203000000.0
2008-06-11 18:15:00,4.78867,4.79348,4.7877,4.78773,191000000.0
2008-06-11 18:30:00,4.78693,4.78968,4.78289,4.78439,208000000.0
2008-06-11 18:45:00,4.78435,4.78866,4.78266,4.78809,200000000.0
2008-06-11 19:00:00,4.78877,4.79143,4.78669,4.78944,214000000.0
2008-06-11 19:15:00,4.78805,4.7909,4.78578,4.78965,195000000.0
2008-06-11 19:30:00,4.78981,4.79079,4.78455,4.78745,199000000.0
2008-06-11 19:45:00,4.7882,4.78993,4.786,4.78943,209000000.0
2008-06-11 20:00:00,4.78809,4.79174,4.78609,4.78889,198000000.0
2008-06-11 20:15:00,4.78883,4.79009,4.78621,4.7878,192000000.0
2008-06-11 20:30:00,4.78677,4.78862,4.78148,4.78225,218000000.0
2008-06-11 20:45:00,4.78221,4.78531,4.78039,4.78478,194000000.0
2008-06-11 21:00:00,4.78363,4.78666,4.78308,4.78591,200000000.0
2008-06-11 21:15:00,4.78663,4.78759,4.78451,4.7859,178000000.0
2008-06-11 21:30:00,4.78679,4.78979,4.78679,4.78883,212000000.0
2008-06-11 21:45:00,4.78808,4.78947,4.78678,4.78788,196000000.0
2008-06-11 22:00:00,4.7876,4.78983,4.78685,4.78836,210000000.0
2008-06-11 22:15:00,4.78896,4.79022,4.78765,4.78936,201000000.0
2008-06-11 22:30:00,4.78933,4.79031,4.78778,4.78915,179000000.0
2008-06-11 22:45:00,4.78918,4.7919,4.78786,4.7899,202000000.0
2008-06-11 23:00:00,4.7894,4.79208,4.78707,4.7879,194000000.0
2008-06-11 23:15:00,4.78846,4.78934,4.78694,4.78803,195000000.0
2008-06-11 23:30:00,4.78894,4.78905,4.7869,4.7869,214000000.0
2008-06-11 23:45:00,4.7877,4.78863,4.78645,4.78848,219000000.0
2008-06-12 00:00:00,4.78867,4.78906,4.78515,4.78594,195000000.0
2008-06-12 00:15:00,4.78586,4.78725,4.78428,4.78487,191000000.0
2008-06-12 00:30:00,4.78668,4.78802,4.78479,4.78743,205000000.0
2008-06-12 00:45:00,4.78682,4.7894,4.78651,4.78831,189000000.0
2008-06-12 01:00:00,4.78883,4.79049,4.78791,4.78926,188000000.0
2008-06-12 01:15:00,4.78893,4.78915,4.78679,4.78832,192000000.0
2008-06-12 01:30:00,4.78768,4.78861,4.78472,4.78639,211000000.0
2008-06-12 01:45:00,4.78684,4.78758,4.7847,4.78644,196000000.0
2008-06-12 02:00:00,4.78667,4.78903,4.78543,4.78721,216000000.0
2008-06-12 02:15:00,4.78764,4.78965,4.78607,4.78891,203000000.0
2008-06-12 02:30:00,4.78883,4.79328,4.7885,4.7918,204000000.0
2008-06-12 02:45:00,4.79334,4.7956,4.79195,4.79405,200000000.0
2008-06-12 03:00:00,4.79279,4.79555,4.79279,4.79463,215000000.0
2008-06-12 03:15:00,4.79455,4.80319,4.79452,4.80204,183000000.0
2008-06-12 03:30:00,4.80346,4.80766,4.80235,4.80581,210000000.0
2008-06-12 03:45:00,4.80579,4.80959,4.80266,4.80861,190000000.0
2008-06-12 04:00:00,4.80954,4.81037,4.80262,4.80406,213000000.0
2008-06-12 04:15:00,4.80267,4.80734,4.80258,4.80659,172000000.0
2008-06-12 04:30:00,4.80629,4.81285,4.80529,4.81228,184000000.0
2008-06-12 04:45:00,4.8111,4.81351,4.80888,4.81253,199000000.0
2008-06-12 05:00:00,4.81329,4.81678,4.80896,4.80941,193000000.0
2008-06-12 05:15:00,4.81072,4.81226,4.80792,4.80885,212000000.0
2008-06-12 05:30:00,4.80934,4.81156,4.80829,4.81045,215000000.0
2008-06-12 05:45:00,4.81086,4.81144,4.80868,4.80907,209000000.0
2008-06-12 06:00:00,4.80881,4.81019,4.807,4.80874,231000000.0
2008-06-12 06:15:00,4.80899,4.81084,4.80636,4.80848,208000000.0
2008-06-12 06:30:00,4.80867,4.81294,4.80848,4.81203,201000000.0
2008-06-12 06:45:00,4.81131,4.81455,4.81083,4.81128,189000000.0
2008-06-12 07:00:00,4.81218,4.81711,4.81025,4.81578,199000000.0
2008-06-12 07:15:00,4.81518,4.81696,4.8133,4.81462,234000000.0
2008-06-12 07:30:00,4.81459,4.81463,4.80446,4.81127,179000000.0
2008-06-12 07:45:00,4.81226,4.8179,4.81042,4.8155,188000000.0
2008-06-12 08:00:00,4.81403,4.81887,4.81264,4.81498,196000000.0
2008-06-12 08:15:00,4.81619,4.82321,4.81503,4.82321,179000000.0
2008-06-12 08:30:00,4.82475,4.82819,4.82169,4.82389,176000000.0
2008-06-12 08:45:00,4.82543,4.83058,4.82139,4.83032,227000000.0
2008-06-12 09:00:00,4.83019,4.8394,4.82677,4.83592,195000000.0
2008-06-12 09:15:00,4.83465,4.83507,4.82996,4.83089,214000000.0
2008-06-12 09:30:00,4.83254,4.83334,4.82502,4.8268,228000000.0
2008-06-12 09:45:00,4.82698,4.83026,4.82526,4.82747,218000000.0
2008-06-12 10:00:00,4.82841,4.82951,4.82314,4.82542,195000000.0
2008-06-12 10:15:00,4.82637,4.82716,4.82368,4.82368,194000000.0
2008-06-12 10:30:00,4.82479,4.82719,4.82327,4.82661,191000000.0
2008-06-12 10:45:00,4.82625,4.82776,4.82486,4.82667,176000000.0
2008-06-12 11:00:00,4.82502,4.82628,4.81907,4.82314,199000000.0
2008-06-12 11:15:00,4.8236,4.82932,4.82267,4.82492,203000000.0
2008-06-12 11:30:00,4.82655,4.83049,4.82574,4.8288,198000000.0
2008-06-12 11:45:00,4.82792,4.8311,4.82654,4.82654,182000000.0
2008-06-12 12:00:00,4.82753,4.83161,4.82327,4.82743,187000000.0
2008-06-12 12:15:00,4.8265,4.82782,4.82572,4.82689,183000000.0
2008-06-12 12:30:00,4.82687,4.82951,4.82611,4.82803,195000000.0
2008-06-12 12:45:00,4.82655,4.83203,4.82655,4.82908,193000000.0
2008-06-12 13:00:00,4.82941,4.8327,4.82655,4.83052,237000000.0
2008-06-12 13:15:00,4.83159,4.83286,4.82952,4.83069,203000000.0
2008-06-12 13:30:00,4.83225,4.83303,4.82946,4.83064,175000000.0
2008-06-12 13:45:00,4.83097,4.8329,4.82747,4.82835,181000000.0
2008-06-12 14:00:00,4.82736,4.83302,4.82736,4.83029,188000000.0
2008-06-12 14:15:00,4.83158,4.83192,4.82741,4.82926,193000000.0
2008-06-12 14:30:00,4.83262,4.84233,4.83135,4.83641,200000000.0
2008-06-12 14:45:00,4.83534,4.83874,4.82394,4.83227,187000000.0
2008-06-12 15:00:00,4.83199,4.83618,4.8274,4.831,205000000.0
2008-06-12 15:15:00,4.82998,4.83461,4.82763,4.82813,198000000.0
2008-06-12 15:30:00,4.8288,4.83477,4.82772,4.83415,182000000.0
2008-06-12 15:45:00,4.83283,4.83703,4.83232,4.83381,230000000.0
2008-06-12 16:00:00,4.83298,4.83645,4.82795,4.82998,195000000.0
2008-06-12 16:15:00,4.83097,4.83097,4.82186,4.823,182000000.0
2008-06-12 16:30:00,4.82422,4.83424,4.82252,4.83288,217000000.0
2008-06-12 16:45:00,4.83229,4.8345,4.83013,4.83215,177000000.0
2008-06-12 17:00:00,4.83056,4.83403,4.82862,4.8327,192000000.0
2008-06-12 17:15:00,4.83261,4.83436,4.82973,4.83375,188000000.0
2008-06-12 17:30:00,4.83311,4.83488,4.83122,4.83384,203000000.0
2008-06-12 17:45:00,4.83464,4.83613,4.83003,4.8314,212000000.0
2008-06-12 18:00:00,4.83211,4.83653,4.83001,4.83379,203000000.0
2008-06-12 18:15:00,4.83336,4.83603,4.83237,4.83603,191000000.0
2008-06-12 18:30:00,4.83608,4.83822,4.8337,4.83687,208000000.0
2008-06-12 18:45:00,4.83664,4.83885,4.83413,4.83475,200000000.0
2008-06-12 19:00:00,4.83542,4.83682,4.83032,4.83298,214000000.0
2008-06-12 19:15:00,4.83259,4.83378,4.83089,4.83235,195000000.0
2008-06-12 19:30:00,4.83312,4.83346,4.82979,4.83073,199000000.0
2008-06-12 19:45:00,4.83108,4.83251,4.82794,4.83,209000000.0
2008-06-12 20:00:00,4.82906,4.83091,4.82737,4.83008,198000000.0
2008-06-12 20:15:00,4.8295,4.83161,4.8282,4.82864,192000000.0
2008-06-12 20:30:00,4.82939,4.83058,4.82699,4.82858,218000000.0
2008-06-12 20:45:00,4.82831,4.83059,4.827,4.82967,194000000.0
2008-06-12 21:00:00,4.8298,4.83085,4.82821,4.82828,200000000.0
2008-06-12 21:15:00,4.82928,4.83007,4.8265,4.82714,178000000.0
2008-06-12 21:30:00,4.82686,4.83057,4.82677,4.82983,212000000.0
2008-06-12 21:45:00,4.82816,4.83008,4.82784,4.82955,196000000.0
2008-06-12 22:00:00,4.83003,4.83083,4.82775,4.82861,210000000.0
2008-06-12 22:15:00,4.82879,4.82982,4.82459,4.82617,201000000.0
2008-06-12 22:30:00,4.82459,4.82604,4.82348,4.82574,179000000.0
2008-06-12 22:45:00,4.82388,4.82722,4.82349,4.82349,202000000.0
2008-06-12 23:00:00,4.82417,4.82525,4.82162,4.82209,194000000.0
2008-06-12 23:15:00,4.82293,4.82434,4.81985,4.8208,195000000.0
2008-06-12 23:30:00,4.82134,4.8216,4.81671,4.81802,214000000.0
2008-06-12 23:45:00,4.81866,4.8211,4.81827,4.82054,219000000.0
2008-06-13 00:00:00,4.81901,4.82063,4.81728,4.8185,195000000.0
2008-06-13 00:15:00,4.8183,4.81902,4.81413,4.81488,191000000.0
2008-06-13 00:30:00,4.81438,4.81634,4.81012,4.81265,205000000.0
2008-06-13 00:45:00,4.81241,4.81763,4.81161,4.81693,189000000.0
2008-06-13 01:00:00,4.81895,4.82028,4.81783,4.8191,188000000.0
2008-06-13 01:15:00,4.81868,4.81989,4.81708,4.81933,192000000.0
2008-06-13 01:30:00,4.81812,4.8222,4.81799,4.82096,211000000.0
2008-06-13 01:45:00,4.822,4.822,4.81915,4.82168,196000000.0
2008-06-13 02:00:00,4.8209,4.8221,4.81798,4.82044,216000000.0
2008-06-13 02:15:00,4.82152,4.82776,4.81948,4.82432,203000000.0
2008-06-13 02:30:00,4.82633,4.82749,4.82376,4.82405,204000000.0
2008-06-13 02:45:00,4.82534,4.82587,4.82153,4.82265,200000000.0
2008-06-13 03:00:00,4.82194,4.8253,4.82071,4.82221,215000000.0
2008-06-13 03:15:00,4.82224,4.82443,4.81591,4.81669,183000000.0
2008-06-13 03:30:00,4.81713,4.81901,4.81572,4.81788,210000000.0
2008-06-13 03:45:00,4.81626,4.82064,4.81626,4.81999,190000000.0
2008-06-13 04:00:00,4.82042,4.82134,4.81806,4.81934,213000000.0
2008-06-13 04:15:00,4.81895,4.82157,4.81635,4.82124,172000000.0
2008-06-13 04:30:00,4.81933,4.82093,4.81639,4.81971,184000000.0
2008-06-13 04:45:00,4.81961,4.82126,4.81723,4.81969,199000000.0
2008-06-13 05:00:00,4.81991,4.82072,4.81738,4.81738,193000000.0
2008-06-13 05:15:00,4.81832,4.81978,4.81718,4.81811,212000000.0
2008-06-13 05:30:00,4.8176,4.8189,4.81585,4.8175,215000000.0
2008-06-13 05:45:00,4.81643,4.82087,4.81626,4.82001,209000000.0
2008-06-13 06:00:00,4.82031,4.82942,4.81899,4.8278,231000000.0
2008-06-13 06:15:00,4.82764,4.82846,4.82369,4.82766,208000000.0
2008-06-13 06:30:00,4.82644,4.82955,4.82328,4.82345,201000000.0
2008-06-13 06:45:00,4.82395,4.82578,4.82295,4.82415,189000000.0
2008-06-13 07:00:00,4.82547,4.82669,4.82391,4.82628,199000000.0
2008-06-13 07:15:00,4.82608,4.82608,4.81919,4.822,234000000.0
2008-06-13 07:30:00,4.8223,4.82413,4.82092,4.82263,179000000.0
2008-06-13 07:45:00,4.82282,4.82406,4.81948,4.82244,188000000.0
2008-06-13 08:00:00,4.82203,4.82359,4.81988,4.82245,196000000.0
2008-06-13 08:15:00,4.82248,4.82934,4.82219,4.82857,179000000.0
2008-06-13 08:30:00,4.82636,4.83042,4.82344,4.82905,176000000.0
2008-06-13 08:45:00,4.82935,4.83369,4.82731,4.8322,227000000.0
2008-06-13 09:00:00,4.8324,4.83472,4.82803,4.83434,195000000.0
2008-06-13 09:15:00,4.83536,4.83557,4.83029,4.83266,214000000.0
2008-06-13 09:30:00,4.83347,4.83495,4.83041,4.83294,228000000.0
2008-06-13 09:45:00,4.83294,4.84013,4.83166,4.83986,218000000.0
2008-06-13 10:00:00,4.8398,4.83988,4.83419,4.83552,195000000.0
2008-06-13 10:15:00,4.83499,4.83616,4.83123,4.83485,194000000.0
2008-06-13 10:30:00,4.83499,4.83706,4.8323,4.83585,191000000.0
2008-06-13 10:45:00,4.83509,4.84294,4.83419,4.84114,176000000.0
2008-06-13 11:00:00,4.84032,4.84045,4.83443,4.83839,199000000.0
2008-06-13 11:15:00,4.83944,4.84767,4.83676,4.84536,203000000.0
2008-06-13 11:30:00,4.84493,4.86138,4.84039,4.85864,198000000.0
2008-06-13 11:45:00,4.85881,4.86148,4.85362,4.85532,182000000.0
2008-06-13 12:00:00,4.85613,4.85885,4.85277,4.85722,187000000.0
2008-06-13 12:15:00,4.856,4.85892,4.85424,4.85659,183000000.0
2008-06-13 12:30:00,4.85784,4.86423,4.85593,4.86042,195000000.0
2008-06-13 12:45:00,4.86113,4.86148,4.85694,4.85896,193000000.0
2008-06-13 13:00:00,4.85878,4.8622,4.85737,4.8616,237000000.0
2008-06-13 13:15:00,4.86021,4.86555,4.85899,4.86396,203000000.0
2008-06-13 13:30:00,4.86206,4.86296,4.8578,4.85995,175000000.0
2008-06-13 13:45:00,4.85988,4.86162,4.85815,4.86104,181000000.0
2008-06-13 14:00:00,4.86229,4.86238,4.8537,4.85533,188000000.0
2008-06-13 14:15:00,4.85615,4.85793,4.85421,4.85421,193000000.0
2008-06-13 14:30:00,4.85707,4.86486,4.85035,4.86183,200000000.0
2008-06-13 14:45:00,4.86313,4.86313,4.85368,4.85636,187000000.0
2008-06-13 15:00:00,4.85609,4.85768,4.85278,4.85657,205000000.0
2008-06-13 15:15:00,4.85726,4.86231,4.85618,4.861,198000000.0
2008-06-13 15:30:00,4.86242,4.86291,4.85829,4.85991,182000000.0
2008-06-13 15:45:00,4.86093,4.86093,4.85269,4.85535,230000000.0
2008-06-13 16:00:00,4.8542,4.85884,4.85338,4.8581,195000000.0
2008-06-13 16:15:00,4.85722,4.86067,4.85423,4.85463,182000000.0
2008-06-13 16:30:00,4.85562,4.85619,4.85215,4.8535,217000000.0
2008-06-13 16:45:00,4.85287,4.85775,4.85063,4.8543,177000000.0
2008-06-13 17:00:00,4.85337,4.85538,4.85179,4.85377,192000000.0
2008-06-13 17:15:00,4.85474,4.85474,4.84146,4.84498,188000000.0
2008-06-13 17:30:00,4.84473,4.84609,4.84014,4.84597,203000000.0
2008-06-13 17:45:00,4.84588,4.84734,4.84173,4.84582,212000000.0
2008-06-13 18:00:00,4.84597,4.84715,4.8415,4.84185,203000000.0
2008-06-13 18:15:00,4.84229,4.84407,4.83955,4.8434,191000000.0
2008-06-13 18:30:00,4.84287,4.8451,4.83999,4.84312,208000000.0
2008-06-13 18:45:00,4.84341,4.84477,4.84099,4.84363,200000000.0
2008-06-13 19:00:00,4.84333,4.84559,4.84243,4.84546,214000000.0
2008-06-13 19:15:00,4.84486,4.84673,4.84341,4.84532,195000000.0
2008-06-13 19:30:00,4.8453,4.84903,4.84437,4.84804,199000000.0
2008-06-13 19:45:00,4.84631,4.84924,4.84614,4.84763,209000000.0
2008-06-13 20:00:00,4.84761,4.84977,4.84569,4.84957,198000000.0
2008-06-13 20:15:00,4.85011,4.85199,4.84853,4.85064,192000000.0
2008-06-13 20:30:00,4.85042,4.85321,4.84969,4.85278,218000000.0
2008-06-13 20:45:00,4.85254,4.85328,4.85032,4.85039,194000000.0
2008-06-13 21:00:00,4.85113,4.8528,4.8494,4.85016,200000000.0
2008-06-13 21:15:00,4.85113,4.85142,4.84802,4.84802,178000000.0
2008-06-13 21:30:00,4.84804,4.85067,4.84801,4.84997,212000000.0
2008-06-13 21:45:00,4.84913,4.85053,4.8476,4.84858,196000000.0
2008-06-13 22:00:00,4.84759,4.84851,4.845,4.84661,210000000.0
2008-06-13 22:15:00,4.84588,4.84668,4.84044,4.84047,201000000.0
2008-06-13 22:30:00,4.84228,4.84228,4.83768,4.8404,179000000.0
2008-06-13 22:45:00,4.8412,4.84405,4.83983,4.84188,202000000.0
2008-06-16 02:00:00,4.8408,4.84495,4.84045,4.84459,196000000.0
2008-06-16 02:15:00,4.84424,4.84505,4.84272,4.84451,211000000.0
2008-06-16 02:30:00,4.84369,4.84508,4.84128,4.84374,192000000.0
2008-06-16 02:45:00,4.84325,4.84344,4.83859,4.83964,188000000.0
2008-06-16 03:00:00,4.83906,4.84134,4.83842,4.83972,189000000.0
2008-06-16 03:15:00,4.83955,4.84185,4.83849,4.84057,205000000.0
2008-06-16 03:30:00,4.8405,4.84101,4.83709,4.83786,191000000.0
2008-06-16 03:45:00,4.83819,4.84091,4.83674,4.83989,195000000.0
2008-06-16 04:00:00,4.8403,4.84121,4.83705,4.83867,219000000.0
2008-06-16 04:15:00,4.83689,4.83885,4.83403,4.8351,214000000.0
2008-06-16 04:30:00,4.83469,4.83475,4.83037,4.83328,195000000.0
2008-06-16 04:45:00,4.83302,4.83701,4.8322,4.83615,194000000.0
2008-06-16 05:00:00,4.8359,4.8366,4.83366,4.8348,202000000.0
2008-06-16 05:15:00,4.83437,4.83638,4.83208,4.83603,179000000.0
2008-06-16 05:30:00,4.8368,4.83956,4.8348,4.83838,201000000.0
2008-06-16 05:45:00,4.83857,4.83942,4.83508,4.83623,210000000.0
2008-06-16 06:00:00,4.83618,4.83793,4.83392,4.83472,196000000.0
2008-06-16 06:15:00,4.83494,4.83653,4.83335,4.83494,212000000.0
2008-06-16 06:30:00,4.83507,4.83757,4.8336,4.83498,178000000.0
2008-06-16 06:45:00,4.83505,4.83863,4.83412,4.83816,200000000.0
2008-06-16 07:00:00,4.83786,4.838,4.83517,4.83547,194000000.0
2008-06-16 07:15:00,4.83608,4.83744,4.8346,4.83534,218000000.0
2008-06-16 07:30:00,4.83533,4.83638,4.82945,4.83011,192000000.0
2008-06-16 07:45:00,4.83049,4.8386,4.82864,4.83705,198000000.0
2008-06-16 08:00:00,4.83764,4.8385,4.83268,4.8342,209000000.0
2008-06-16 08:15:00,4.83459,4.84433,4.83332,4.84285,199000000.0
2008-06-16 08:30:00,4.84136,4.85182,4.84059,4.84958,195000000.0
2008-06-16 08:45:00,4.85068,4.85411,4.84728,4.84811,214000000.0
2008-06-16 09:00:00,4.84931,4.84943,4.84359,4.84654,200000000.0
2008-06-16 09:15:00,4.84726,4.84726,4.8434,4.84406,208000000.0
2008-06-16 09:30:00,4.84328,4.84537,4.84033,4.84288,191000000.0
2008-06-16 09:45:00,4.84457,4.84535,4.84108,4.84291,203000000.0
2008-06-16 10:00:00,4.84367,4.84396,4.83758,4.84118,212000000.0
2008-06-16 10:15:00,4.84164,4.84249,4.83235,4.83412,203000000.0
2008-06-16 10:30:00,4.83383,4.83427,4.82877,4.83074,188000000.0
2008-06-16 10:45:00,4.83124,4.83124,4.82358,4.82561,192000000.0
2008-06-16 11:00:00,4.82613,4.83005,4.82461,4.82517,177000000.0
2008-06-16 11:15:00,4.82588,4.82877,4.82482,4.82877,217000000.0
2008-06-16 11:30:00,4.82814,4.83047,4.82633,4.82754,182000000.0
2008-06-16 11:45:00,4.82777,4.83126,4.82655,4.83035,195000000.0
2008-06-16 12:00:00,4.83021,4.83108,4.82663,4.83104,230000000.0
2008-06-16 12:15:00,4.83106,4.83138,4.82662,4.8283,182000000.0
2008-06-16 12:30:00,4.82776,4.82874,4.81641,4.81711,198000000.0
2008-06-16 12:45:00,4.81777,4.81777,4.81309,4.81415,205000000.0
2008-06-16 13:00:00,4.81546,4.81841,4.8136,4.81724,187000000.0
2008-06-16 13:15:00,4.81904,4.81917,4.81374,4.81477,200000000.0
2008-06-16 13:30:00,4.81438,4.81782,4.81367,4.81678,193000000.0
2008-06-16 13:45:00,4.81677,4.8183,4.81455,4.8183,188000000.0
2008-06-16 14:00:00,4.81769,4.81929,4.81508,4.81884,181000000.0
2008-06-16 14:15:00,4.81827,4.81939,4.81635,4.81763,175000000.0
2008-06-16 14:30:00,4.81798,4.81798,4.80654,4.80955,203000000.0
2008-06-16 14:45:00,4.80902,4.8108,4.80537,4.80989,237000000.0
2008-06-16 15:00:00,4.81032,4.81099,4.80317,4.80423,193000000.0
2008-06-16 15:15:00,4.80381,4.80465,4.79923,4.80195,195000000.0
2008-06-16 15:30:00,4.80187,4.80695,4.80104,4.80695,183000000.0
2008-06-16 15:45:00,4.80757,4.80801,4.80354,4.80801,187000000.0
2008-06-16 16:00:00,4.8066,4.81516,4.80612,4.81361,182000000.0
2008-06-16 16:15:00,4.81409,4.81765,4.81228,4.8143,198000000.0
2008-06-16 16:30:00,4.81494,4.81634,4.81093,4.81436,203000000.0
2008-06-16 16:45:00,4.81309,4.81873,4.81113,4.81782,199000000.0
2008-06-16 17:00:00,4.81774,4.81778,4.81506,4.81675,176000000.0
2008-06-16 17:15:00,4.81473,4.816,4.80897,4.81127,191000000.0
2008-06-16 17:30:00,4.81209,4.81448,4.80912,4.81288,194000000.0
2008-06-16 17:45:00,4.81314,4.81523,4.8128,4.81384,195000000.0
2008-06-16 18:00:00,4.81375,4.81482,4.8074,4.80914,218000000.0
2008-06-16 18:15:00,4.80865,4.81095,4.8074,4.80979,228000000.0
2008-06-16 18:30:00,4.81075,4.81164,4.80852,4.80959,214000000.0
2008-06-16 18:45:00,4.81026,4.81082,4.80772,4.80903,195000000.0
2008-06-16 19:00:00,4.80911,4.81181,4.80436,4.8056,227000000.0
2008-06-16 19:15:00,4.80408,4.80853,4.80378,4.80772,176000000.0
2008-06-16 19:30:00,4.80725,4.81411,4.80725,4.8123,179000000.0
2008-06-16 19:45:00,4.81356,4.81373,4.80974,4.81173,196000000.0
2008-06-16 20:00:00,4.81219,4.81282,4.80859,4.80859,188000000.0
2008-06-16 20:15:00,4.80883,4.81147,4.80737,4.80989,179000000.0
2008-06-16 20:30:00,4.80835,4.811,4.8071,4.811,234000000.0
2008-06-16 20:45:00,4.81113,4.8115,4.80871,4.80883,199000000.0
2008-06-16 21:00:00,4.80979,4.81065,4.80819,4.80972,189000000.0
2008-06-16 21:15:00,4.80894,4.81117,4.80828,4.81057,201000000.0
2008-06-16 21:30:00,4.81065,4.81272,4.80996,4.81134,208000000.0
2008-06-16 21:45:00,4.81133,4.81305,4.81069,4.81199,231000000.0
2008-06-16 22:00:00,4.81318,4.81332,4.81122,4.81259,209000000.0
2008-06-16 22:15:00,4.81307,4.81351,4.8108,4.81134,215000000.0
2008-06-16 22:30:00,4.8124,4.81398,4.81109,4.81345,212000000.0
2008-06-16 22:45:00,4.81427,4.81476,4.81179,4.81184,193000000.0
2008-06-16 23:00:00,4.8121,4.81561,4.81137,4.81444,199000000.0
2008-06-16 23:15:00,4.81472,4.81628,4.81392,4.81418,184000000.0
2008-06-16 23:30:00,4.81546,4.81679,4.81459,4.81568,172000000.0
2008-06-16 23:45:00,4.81604,4.81666,4.81381,4.81508,213000000.0
2008-06-17 00:00:00,4.8158,4.81595,4.81246,4.81358,190000000.0
2008-06-17 00:15:00,4.8132,4.81398,4.81142,4.81258,210000000.0
2008-06-17 00:30:00,4.81272,4.81424,4.81175,4.81359,183000000.0
2008-06-17 00:45:00,4.81367,4.81478,4.81238,4.81424,215000000.0
2008-06-17 01:00:00,4.81424,4.81543,4.81207,4.81236,200000000.0
2008-06-17 01:15:00,4.8135,4.81618,4.81159,4.81551,204000000.0
2008-06-17 01:30:00,4.81629,4.81721,4.81416,4.81631,203000000.0
2008-06-17 01:45:00,4.81483,4.81696,4.81454,4.81583,216000000.0
2008-06-17 02:00:00,4.81583,4.81726,4.81471,4.81631,196000000.0
2008-06-17 02:15:00,4.81715,4.81768,4.81503,4.81694,211000000.0
2008-06-17 02:30:00,4.81563,4.8176,4.81521,4.81629,192000000.0
2008-06-17 02:45:00,4.81721,4.81775,4.81507,4.8164,188000000.0
2008-06-17 03:00:00,4.8153,4.81601,4.80696,4.80727,189000000.0
2008-06-17 03:15:00,4.8081,4.8081,4.79781,4.80372,205000000.0
2008-06-17 03:30:00,4.80489,4.80601,4.79769,4.79928,191000000.0
2008-06-17 03:45:00,4.79788,4.79976,4.79267,4.79788,195000000.0
2008-06-17 04:00:00,4.79791,4.80036,4.79312,4.79484,219000000.0
2008-06-17 04:15:00,4.7949,4.79757,4.79358,4.79552,214000000.0
2008-06-17 04:30:00,4.79622,4.79816,4.79533,4.79697,195000000.0
2008-06-17 04:45:00,4.79645,4.79764,4.7948,4.79653,194000000.0
2008-06-17 05:00:00,4.7959,4.79772,4.79291,4.79389,202000000.0
2008-06-17 05:15:00,4.79483,4.7951,4.79193,4.79483,179000000.0
2008-06-17 05:30:00,4.79441,4.79718,4.79331,4.79539,201000000.0
2008-06-17 05:45:00,4.79463,4.79626,4.79304,4.79569,210000000.0
2008-06-17 06:00:00,4.79499,4.80044,4.79499,4.79957,196000000.0
2008-06-17 06:15:00,4.79938,4.80152,4.79659,4.79849,212000000.0
2008-06-17 06:30:00,4.79977,4.80004,4.79567,4.79741,178000000.0
2008-06-17 06:45:00,4.79756,4.79815,4.79536,4.79705,200000000.0
2008-06-17 07:00:00,4.7973,4.79745,4.79106,4.79325,194000000.0
2008-06-17 07:15:00,4.79307,4.79553,4.79108,4.79412,218000000.0
2008-06-17 07:30:00,4.79456,4.80187,4.79245,4.79425,192000000.0
2008-06-17 07:45:00,4.79534,4.79725,4.79408,4.79577,198000000.0
2008-06-17 08:00:00,4.79705,4.79907,4.79415,4.7948,209000000.0
2008-06-17 08:15:00,4.79556,4.79759,4.79289,4.79659,199000000.0
2008-06-17 08:30:00,4.79753,4.79753,4.79158,4.79292,195000000.0
2008-06-17 08:45:00,4.79265,4.79711,4.78905,4.79644,214000000.0
2008-06-17 09:00:00,4.79522,4.80684,4.79522,4.80101,200000000.0
2008-06-17 09:15:00,4.80268,4.80388,4.79511,4.79926,208000000.0
2008-06-17 09:30:00,4.79842,4.80204,4.79666,4.80026,191000000.0
2008-06-17 09:45:00,4.80031,4.80533,4.7991,4.80014,203000000.0
2008-06-17 10:00:00,4.7995,4.80469,4.7995,4.8026,212000000.0
2008-06-17 10:15:00,4.8015,4.80508,4.8005,4.80383,203000000.0
2008-06-17 10:30:00,4.8035,4.8084,4.80089,4.80779,188000000.0
2008-06-17 10:45:00,4.80827,4.80849,4.8033,4.80664,192000000.0
2008-06-17 11:00:00,4.80737,4.81712,4.80737,4.81194,177000000.0
2008-06-17 11:15:00,4.81207,4.81254,4.80635,4.80719,217000000.0
2008-06-17 11:30:00,4.80735,4.80875,4.80092,4.80351,182000000.0
2008-06-17 11:45:00,4.80263,4.80866,4.80256,4.80744,195000000.0
2008-06-17 12:00:00,4.80744,4.81063,4.80619,4.80832,230000000.0
2008-06-17 12:15:00,4.80848,4.80848,4.80447,4.80645,182000000.0
2008-06-17 12:30:00,4.80686,4.80741,4.8028,4.8049,198000000.0
2008-06-17 12:45:00,4.80651,4.80739,4.80275,4.80588,205000000.0
2008-06-17 13:00:00,4.80568,4.81041,4.8046,4.80811,187000000.0
2008-06-17 13:15:00,4.8089,4.81073,4.80689,4.80904,200000000.0
2008-06-17 13:30:00,4.81091,4.81134,4.8075,4.8081,193000000.0
2008-06-17 13:45:00,4.80891,4.81041,4.80648,4.8098,188000000.0
2008-06-17 14:00:00,4.81015,4.81373,4.8087,4.81315,181000000.0
2008-06-17 14:15:00,4.81352,4.81352,4.80867,4.81105,175000000.0
2008-06-17 14:30:00,4.81209,4.81315,4.80367,4.80911,203000000.0
2008-06-17 14:45:00,4.81169,4.81185,4.80642,4.80884,237000000.0
2008-06-17 15:00:00,4.80939,4.81064,4.80733,4.80887,193000000.0
2008-06-17 15:15:00,4.80798,4.80893,4.8039,4.80875,195000000.0
2008-06-17 15:30:00,4.80731,4.80821,4.80334,4.80582,183000000.0
2008-06-17 15:45:00,4.80604,4.80868,4.80439,4.80615,187000000.0
2008-06-17 16:00:00,4.80813,4.80923,4.80557,4.80672,182000000.0
2008-06-17 16:15:00,4.80699,4.80951,4.80583,4.80762,198000000.0
2008-06-17 16:30:00,4.80695,4.80708,4.8016,4.80541,203000000.0
2008-06-17 16:45:00,4.80485,4.8056,4.80024,4.80394,199000000.0
2008-06-17 17:00:00,4.80528,4.80908,4.80404,4.80895,176000000.0
2008-06-17 17:15:00,4.80941,4.80964,4.80412,4.80552,191000000.0
2008-06-17 17:30:00,4.80589,4.80727,4.80309,4.80375,194000000.0
2008-06-17 17:45:00,4.80396,4.80447,4.79786,4.80107,195000000.0
2008-06-17 18:00:00,4.80079,4.80212,4.79773,4.80187,218000000.0
2008-06-17 18:15:00,4.80179,4.80329,4.80026,4.80192,228000000.0
2008-06-17 18:30:00,4.80139,4.80235,4.79722,4.79924,214000000.0
2008-06-17 18:45:00,4.79934,4.80214,4.79846,4.79932,195000000.0
2008-06-17 19:00:00,4.79951,4.80281,4.79731,4.80261,227000000.0
2008-06-17 19:15:00,4.8015,4.80309,4.79932,4.80116,176000000.0
2008-06-17 19:30:00,4.80152,4.80464,4.80076,4.80294,179000000.0
2008-06-17 19:45:00,4.80465,4.80525,4.8028,4.80444,196000000.0
2008-06-17 20:00:00,4.80447,4.80558,4.80218,4.80338,188000000.0
2008-06-17 20:15:00,4.80309,4.80465,4.80094,4.80156,179000000.0
2008-06-17 20:30:00,4.80098,4.80353,4.80048,4.80239,234000000.0
2008-06-17 20:45:00,4.80221,4.80312,4.80033,4.80257,199000000.0
2008-06-17 21:00:00,4.80078,4.80361,4.80078,4.80338,189000000.0
2008-06-17 21:15:00,4.80308,4.80322,4.79978,4.80092,201000000.0
2008-06-17 21:30:00,4.80018,4.80278,4.80018,4.80163,208000000.0
2008-06-17 21:45:00,4.80138,4.80294,4.80013,4.80034,231000000.0
2008-06-17 22:00:00,4.80038,4.80303,4.80038,4.80214,209000000.0
2008-06-17 22:15:00,4.8017,4.803,4.80102,4.80262,215000000.0
2008-06-17 22:30:00,4.80142,4.80393,4.80132,4.80366,212000000.0
2008-06-17 22:45:00,4.80365,4.80431,4.80173,4.80318,193000000.0
2008-06-17 23:00:00,4.80146,4.803,4.80023,4.80238,199000000.0
2008-06-17 23:15:00,4.80264,4.80402,4.80085,4.80328,184000000.0
2008-06-17 23:30:00,4.8028,4.80515,4.8028,4.80442,172000000.0
2008-06-17 23:45:00,4.8042,4.80479,4.80273,4.80408,213000000.0
2008-06-18 00:00:00,4.80438,4.80438,4.80258,4.80275,190000000.0
2008-06-18 00:15:00,4.80328,4.80357,4.80016,4.80218,210000000.0
2008-06-18 00:30:00,4.80238,4.8024,4.7994,4.80154,183000000.0
2008-06-18 00:45:00,4.80059,4.80146,4.7963,4.80005,215000000.0
2008-06-18 01:00:00,4.80046,4.80086,4.79887,4.79915,200000000.0
2008-06-18 01:15:00,4.79889,4.80036,4.79737,4.79998,204000000.0
2008-06-18 01:30:00,4.79963,4.80183,4.79889,4.8002,203000000.0
2008-06-18 01:45:00,4.80187,4.80218,4.79896,4.80093,216000000.0
2008-06-18 02:00:00,4.80047,4.8006,4.79732,4.7981,196000000.0
2008-06-18 02:15:00,4.79804,4.80193,4.79778,4.8008,211000000.0
2008-06-18 02:30:00,4.80015,4.8028,4.79995,4.80101,192000000.0
2008-06-18 02:45:00,4.80109,4.80218,4.80011,4.80136,188000000.0
2008-06-18 03:00:00,4.80066,4.80156,4.79935,4.79977,189000000.0
2008-06-18 03:15:00,4.79997,4.80155,4.79911,4.8007,205000000.0
2008-06-18 03:30:00,4.80124,4.80378,4.8007,4.80289,191000000.0
2008-06-18 03:45:00,4.80235,4.80438,4.80118,4.80254,195000000.0
2008-06-18 04:00:00,4.80255,4.80498,4.8023,4.80485,219000000.0
2008-06-18 04:15:00,4.80449,4.80809,4.80387,4.80477,214000000.0
2008-06-18 04:30:00,4.80591,4.80745,4.8038,4.80595,195000000.0
2008-06-18 04:45:00,4.8065,4.8077,4.80572,4.80686,194000000.0
2008-06-18 05:00:00,4.80719,4.80736,4.80458,4.80668,202000000.0
2008-06-18 05:15:00,4.80653,4.80739,4.80432,4.80565,179000000.0
2008-06-18 05:30:00,4.80625,4.80625,4.80315,4.80541,201000000.0
2008-06-18 05:45:00,4.8053,4.80582,4.80314,4.80428,210000000.0
2008-06-18 06:00:00,4.80414,4.80671,4.80302,4.80644,196000000.0
2008-06-18 06:15:00,4.80718,4.80795,4.80565,4.80618,212000000.0
2008-06-18 06:30:00,4.80648,4.8069,4.80415,4.80521,178000000.0
2008-06-18 06:45:00,4.80564,4.80741,4.80426,4.8062,200000000.0
2008-06-18 07:00:00,4.80626,4.81215,4.80577,4.80836,194000000.0
2008-06-18 07:15:00,4.80931,4.81209,4.80791,4.81073,218000000.0
2008-06-18 07:30:00,4.81116,4.8128,4.80879,4.81034,192000000.0
2008-06-18 07:45:00,4.80995,4.81426,4.80795,4.81306,198000000.0
2008-06-18 08:00:00,4.81425,4.81474,4.8101,4.8107,209000000.0
2008-06-18 08:15:00,4.81063,4.81243,4.80919,4.81099,199000000.0
2008-06-18 08:30:00,4.80934,4.81016,4.80656,4.80903,195000000.0
2008-06-18 08:45:00,4.80777,4.80931,4.80328,4.80426,214000000.0
2008-06-18 09:00:00,4.80206,4.80427,4.79739,4.79878,200000000.0
2008-06-18 09:15:00,4.79823,4.79999,4.7939,4.79529,208000000.0
2008-06-18 09:30:00,4.7958,4.79975,4.79495,4.79975,191000000.0
2008-06-18 09:45:00,4.79963,4.79998,4.79665,4.79947,203000000.0
2008-06-18 10:00:00,4.79989,4.80597,4.7987,4.80502,212000000.0
2008-06-18 10:15:00,4.80505,4.81012,4.80277,4.80381,203000000.0
2008-06-18 10:30:00,4.80439,4.80676,4.80246,4.80627,188000000.0
2008-06-18 10:45:00,4.80617,4.81373,4.80557,4.81373,192000000.0
2008-06-18 11:00:00,4.81344,4.81344,4.80839,4.80968,177000000.0
2008-06-18 11:15:00,4.8082,4.81197,4.80752,4.81152,217000000.0
2008-06-18 11:30:00,4.81133,4.81309,4.81022,4.81035,182000000.0
2008-06-18 11:45:00,4.81117,4.81379,4.80977,4.81177,195000000.0
2008-06-18 12:00:00,4.81228,4.81788,4.81029,4.81539,230000000.0
2008-06-18 12:15:00,4.81478,4.81729,4.81359,4.81546,182000000.0
2008-06-18 12:30:00,4.81652,4.81652,4.80939,4.8128,198000000.0
2008-06-18 12:45:00,4.81279,4.81308,4.80905,4.81006,205000000.0
2008-06-18 13:00:00,4.81125,4.8154,4.80928,4.81401,187000000.0
2008-06-18 13:15:00,4.81406,4.81466,4.81083,4.81258,200000000.0
2008-06-18 13:30:00,4.81214,4.81349,4.81065,4.81243,193000000.0
2008-06-18 13:45:00,4.81201,4.81253,4.80775,4.80775,188000000.0
2008-06-18 14:00:00,4.80937,4.81005,4.80661,4.80759,181000000.0
2008-06-18 14:15:00,4.80929,4.80929,4.80505,4.80702,175000000.0
2008-06-18 14:30:00,4.80711,4.80884,4.80503,4.80831,203000000.0
2008-06-18 14:45:00,4.80829,4.81323,4.8077,4.81233,237000000.0
2008-06-18 15:00:00,4.81193,4.81376,4.81024,4.81199,193000000.0
2008-06-18 15:15:00,4.81159,4.81412,4.81011,4.81364,195000000.0
2008-06-18 15:30:00,4.81292,4.8146,4.80567,4.81345,183000000.0
2008-06-18 15:45:00,4.81442,4.81444,4.80938,4.81058,187000000.0
2008-06-18 16:00:00,4.8104,4.81181,4.80843,4.80965,182000000.0
2008-06-18 16:15:00,4.80944,4.8111,4.80516,4.80599,198000000.0
2008-06-18 16:30:00,4.80498,4.80848,4.80315,4.80848,203000000.0
2008-06-18 16:45:00,4.80812,4.80873,4.8007,4.8019,199000000.0
2008-06-18 17:00:00,4.80198,4.80562,4.80052,4.8051,176000000.0
2008-06-18 17:15:00,4.80515,4.80593,4.80201,4.80423,191000000.0
2008-06-18 17:30:00,4.80444,4.80643,4.80302,4.80562,194000000.0
2008-06-18 17:45:00,4.80603,4.80797,4.80329,4.80649,195000000.0
2008-06-18 18:00:00,4.80653,4.80653,4.8024,4.80455,218000000.0
2008-06-18 18:15:00,4.8024,4.80572,4.80212,4.80261,228000000.0
2008-06-18 18:30:00,4.8031,4.80619,4.80162,4.80396,214000000.0
2008-06-18 18:45:00,4.80232,4.80428,4.79985,4.80096,195000000.0
2008-06-18 19:00:00,4.79996,4.80301,4.79867,4.80031,227000000.0
2008-06-18 19:15:00,4.80048,4.80162,4.79872,4.79978,176000000.0
2008-06-18 19:30:00,4.79923,4.80065,4.79647,4.79787,179000000.0
2008-06-18 19:45:00,4.7973,4.79912,4.79613,4.79841,196000000.0
2008-06-18 20:00:00,4.79855,4.79883,4.79519,4.79583,188000000.0
2008-06-18 20:15:00,4.79679,4.79765,4.79447,4.79663,179000000.0
2008-06-18 20:30:00,4.79767,4.79926,4.79601,4.79751,234000000.0
2008-06-18 20:45:00,4.7976,4.7995,4.79686,4.79696,199000000.0
2008-06-18 21:00:00,4.79787,4.799,4.79606,4.79641,189000000.0
2008-06-18 21:15:00,4.79733,4.79825,4.79583,4.79741,201000000.0
2008-06-18 21:30:00,4.79803,4.79803,4.79523,4.7962,208000000.0
2008-06-18 21:45:00,4.79616,4.79732,4.79428,4.79523,231000000.0
2008-06-18 22:00:00,4.79651,4.79665,4.79432,4.7965,209000000.0
2008-06-18 22:15:00,4.79465,4.79679,4.79453,4.79531,215000000.0
2008-06-18 22:30:00,4.7962,4.79631,4.79407,4.79508,212000000.0
2008-06-18 22:45:00,4.79559,4.79568,4.79363,4.79477,193000000.0
2008-06-18 23:00:00,4.79487,4.79596,4.79334,4.79413,199000000.0
2008-06-18 23:15:00,4.79442,4.79866,4.79381,4.79798,184000000.0
2008-06-18 23:30:00,4.79793,4.79843,4.79579,4.79717,172000000.0
2008-06-18 23:45:00,4.79568,4.7975,4.79533,4.79738,213000000.0
2008-06-19 00:00:00,4.79659,4.79711,4.79494,4.79628,190000000.0
2008-06-19 00:15:00,4.79505,4.79835,4.79485,4.79673,210000000.0
2008-06-19 00:30:00,4.79715,4.79805,4.79501,4.79501,183000000.0
2008-06-19 00:45:00,4.79555,4.79593,4.7916,4.7946,215000000.0
2008-06-19 01:00:00,4.79378,4.79499,4.79109,4.79262,200000000.0
2008-06-19 01:15:00,4.79255,4.79322,4.79024,4.792,204000000.0
2008-06-19 01:30:00,4.79317,4.79376,4.79013,4.79195,203000000.0
2008-06-19 01:45:00,4.79158,4.79195,4.78924,4.79138,216000000.0
2008-06-19 02:00:00,4.79118,4.79155,4.78392,4.78491,196000000.0
2008-06-19 02:15:00,4.7846,4.78717,4.78435,4.78597,211000000.0
2008-06-19 02:30:00,4.78505,4.78625,4.78112,4.78185,192000000.0
2008-06-19 02:45:00,4.78135,4.78414,4.78052,4.78306,188000000.0
2008-06-19 03:00:00,4.7845,4.79006,4.78403,4.78701,189000000.0
2008-06-19 03:15:00,4.78695,4.78937,4.78551,4.78846,205000000.0
2008-06-19 03:30:00,4.78783,4.78949,4.78447,4.78559,191000000.0
2008-06-19 03:45:00,4.7862,4.78683,4.7815,4.78278,195000000.0
2008-06-19 04:00:00,4.78291,4.78764,4.78195,4.78619,219000000.0
2008-06-19 04:15:00,4.78688,4.78776,4.78396,4.78603,214000000.0
2008-06-19 04:30:00,4.78554,4.78643,4.7826,4.7846,195000000.0
2008-06-19 04:45:00,4.78312,4.78581,4.78288,4.78468,194000000.0
2008-06-19 05:00:00,4.78568,4.78576,4.78217,4.78401,202000000.0
2008-06-19 05:15:00,4.78359,4.78573,4.78261,4.78321,179000000.0
2008-06-19 05:30:00,4.78384,4.78461,4.78195,4.78306,201000000.0
2008-06-19 05:45:00,4.78298,4.7857,4.78195,4.78527,210000000.0
2008-06-19 06:00:00,4.78444,4.78781,4.7838,4.78698,196000000.0
2008-06-19 06:15:00,4.78696,4.78767,4.78457,4.78603,212000000.0
2008-06-19 06:30:00,4.78541,4.78813,4.78484,4.78742,178000000.0
2008-06-19 06:45:00,4.78737,4.78782,4.78517,4.78597,200000000.0
2008-06-19 07:00:00,4.78552,4.78747,4.78281,4.78438,194000000.0
2008-06-19 07:15:00,4.78562,4.78632,4.78109,4.78146,218000000.0
2008-06-19 07:30:00,4.78286,4.78329,4.7784,4.7827,192000000.0
2008-06-19 07:45:00,4.78352,4.78742,4.78106,4.78667,198000000.0
2008-06-19 08:00:00,4.78681,4.78681,4.78302,4.78493,209000000.0
2008-06-19 08:15:00,4.78372,4.78837,4.78307,4.78763,199000000.0
2008-06-19 08:30:00,4.78669,4.78825,4.78289,4.78451,195000000.0
2008-06-19 08:45:00,4.78497,4.7862,4.78178,4.78325,214000000.0
2008-06-19 09:00:00,4.78279,4.78586,4.78038,4.78585,200000000.0
2008-06-19 09:15:00,4.78491,4.78919,4.78466,4.78591,208000000.0
2008-06-19 09:30:00,4.78756,4.7937,4.78658,4.78869,191000000.0
2008-06-19 09:45:00,4.78998,4.79661,4.78902,4.79538,203000000.0
2008-06-19 10:00:00,4.79403,4.79954,4.79297,4.79598,212000000.0
2008-06-19 10:15:00,4.79663,4.79837,4.79455,4.79614,203000000.0
2008-06-19 10:30:00,4.79527,4.8074,4.79527,4.80461,188000000.0
2008-06-19 10:45:00,4.80512,4.80771,4.80123,4.80705,192000000.0
2008-06-19 11:00:00,4.80735,4.81122,4.80527,4.80882,177000000.0
2008-06-19 11:15:00,4.80876,4.81036,4.80529,4.80735,217000000.0
2008-06-19 11:30:00,4.8086,4.81018,4.80682,4.80788,182000000.0
2008-06-19 11:45:00,4.8084,4.8126,4.8084,4.80996,195000000.0
2008-06-19 12:00:00,4.81133,4.81167,4.80835,4.80982,230000000.0
2008-06-19 12:15:00,4.81008,4.81102,4.80632,4.80663,182000000.0
2008-06-19 12:30:00,4.80813,4.80977,4.8063,4.8088,198000000.0
2008-06-19 12:45:00,4.80894,4.81137,4.80722,4.80958,205000000.0
2008-06-19 13:00:00,4.81046,4.81157,4.80859,4.80878,187000000.0
2008-06-19 13:15:00,4.80962,4.81078,4.8068,4.80998,200000000.0
2008-06-19 13:30:00,4.80912,4.81054,4.80636,4.80919,193000000.0
2008-06-19 13:45:00,4.80944,4.81534,4.80936,4.81266,188000000.0
2008-06-19 14:00:00,4.81422,4.81677,4.81156,4.81253,181000000.0
2008-06-19 14:15:00,4.81227,4.81243,4.80761,4.81011,175000000.0
2008-06-19 14:30:00,4.81031,4.81525,4.80865,4.81016,203000000.0
2008-06-19 14:45:00,4.8089,4.81106,4.80582,4.80751,237000000.0
2008-06-19 15:00:00,4.80548,4.80694,4.80164,4.80245,193000000.0
2008-06-19 15:15:00,4.8023,4.80836,4.80135,4.8065,195000000.0
2008-06-19 15:30:00,4.80561,4.81384,4.80561,4.80885,183000000.0
2008-06-19 15:45:00,4.80882,4.81257,4.80821,4.81169,187000000.0
2008-06-19 16:00:00,4.81121,4.81121,4.80565,4.81081,182000000.0
2008-06-19 16:15:00,4.81052,4.81072,4.8059,4.80772,198000000.0
2008-06-19 16:30:00,4.8074,4.81126,4.80585,4.80999,203000000.0
2008-06-19 16:45:00,4.81047,4.81304,4.80777,4.80886,199000000.0
2008-06-19 17:00:00,4.80945,4.81024,4.80567,4.80788,176000000.0
2008-06-19 17:15:00,4.80612,4.809,4.80533,4.80814,191000000.0
2008-06-19 17:30:00,4.80793,4.80913,4.80606,4.80901,194000000.0
2008-06-19 17:45:00,4.80837,4.8094,4.80361,4.80622,195000000.0
2008-06-19 18:00:00,4.80642,4.80847,4.80336,4.80671,218000000.0
2008-06-19 18:15:00,4.80597,4.80886,4.80504,4.80669,228000000.0
2008-06-19 18:30:00,4.80824,4.80888,4.80531,4.80725,214000000.0
2008-06-19 18:45:00,4.80698,4.80809,4.80403,4.80524,195000000.0
2008-06-19 19:00:00,4.80437,4.80609,4.80325,4.80522,227000000.0
2008-06-19 19:15:00,4.80562,4.80745,4.80448,4.80574,176000000.0
2008-06-19 19:30:00,4.80567,4.80754,4.80425,4.80523,179000000.0
2008-06-19 19:45:00,4.8033,4.80534,4.80122,4.80395,196000000.0
2008-06-19 20:00:00,4.80367,4.80396,4.80088,4.80278,188000000.0
2008-06-19 20:15:00,4.80177,4.80817,4.80097,4.80694,179000000.0
2008-06-19 20:30:00,4.80801,4.80834,4.80549,4.8081,234000000.0
2008-06-19 20:45:00,4.8068,4.80819,4.80515,4.80697,199000000.0
2008-06-19 21:00:00,4.80672,4.80813,4.8054,4.80548,189000000.0
2008-06-19 21:15:00,4.80637,4.80822,4.80525,4.80797,201000000.0
2008-06-19 21:30:00,4.80757,4.80793,4.80441,4.80611,208000000.0
2008-06-19 21:45:00,4.80622,4.80749,4.80416,4.80507,231000000.0
2008-06-19 22:00:00,4.80506,4.80613,4.80335,4.80466,209000000.0
2008-06-19 22:15:00,4.80401,4.80521,4.80275,4.80428,215000000.0
2008-06-19 22:30:00,4.80372,4.80499,4.80237,4.8033,212000000.0
2008-06-19 22:45:00,4.80347,4.8056,4.80241,4.8037,193000000.0
2008-06-19 23:00:00,4.8031,4.80602,4.80276,4.80454,199000000.0
2008-06-19 23:15:00,4.80523,4.80555,4.80293,4.80471,184000000.0
2008-06-19 23:30:00,4.8045,4.80492,4.80247,4.80385,172000000.0
2008-06-19 23:45:00,4.80439,4.80589,4.80263,4.80508,213000000.0
2008-06-20 00:00:00,4.80481,4.8056,4.8037,4.80444,190000000.0
2008-06-20 00:15:00,4.80555,4.80604,4.80385,4.80485,210000000.0
2008-06-20 00:30:00,4.80421,4.80585,4.80339,4.80467,183000000.0
2008-06-20 00:45:00,4.80334,4.805,4.80216,4.80298,215000000.0
2008-06-20 01:00:00,4.80309,4.80449,4.80207,4.80438,200000000.0
2008-06-20 01:15:00,4.8046,4.80551,4.80324,4.80425,204000000.0
2008-06-20 01:30:00,4.80431,4.80687,4.80393,4.80622,203000000.0
2008-06-20 01:45:00,4.80495,4.80694,4.80449,4.80597,216000000.0
2008-06-20 02:00:00,4.80511,4.80792,4.80434,4.80706,196000000.0
2008-06-20 02:15:00,4.80705,4.80781,4.80565,4.80722,211000000.0
2008-06-20 02:30:00,4.80773,4.80773,4.80445,4.80592,192000000.0
2008-06-20 02:45:00,4.80578,4.80826,4.80481,4.80602,188000000.0
2008-06-20 03:00:00,4.80707,4.80796,4.80554,4.8067,189000000.0
2008-06-20 03:15:00,4.80743,4.80743,4.80003,4.80003,205000000.0
2008-06-20 03:30:00,4.80064,4.80235,4.7995,4.80223,191000000.0
2008-06-20 03:45:00,4.80175,4.80273,4.79923,4.8004,195000000.0
2008-06-20 04:00:00,4.8004,4.80272,4.79914,4.79953,219000000.0
2008-06-20 04:15:00,4.80023,4.80086,4.79696,4.80005,214000000.0
2008-06-20 04:30:00,4.80102,4.80228,4.79877,4.80211,195000000.0
2008-06-20 04:45:00,4.80146,4.80327,4.80072,4.80208,194000000.0
2008-06-20 05:00:00,4.80218,4.80356,4.80058,4.80133,202000000.0
2008-06-20 05:15:00,4.8012,4.80242,4.79958,4.80041,179000000.0
2008-06-20 05:30:00,4.80051,4.80227,4.79971,4.80115,201000000.0
2008-06-20 05:45:00,4.80107,4.80298,4.80048,4.80093,210000000.0
2008-06-20 06:00:00,4.8022,4.80283,4.79983,4.80276,196000000.0
2008-06-20 06:15:00,4.80278,4.80359,4.80103,4.80223,212000000.0
2008-06-20 06:30:00,4.80247,4.8036,4.80044,4.80129,178000000.0
2008-06-20 06:45:00,4.80118,4.80248,4.79965,4.80182,200000000.0
2008-06-20 07:00:00,4.80098,4.80338,4.80077,4.80259,194000000.0
2008-06-20 07:15:00,4.80421,4.80421,4.79775,4.79919,218000000.0
2008-06-20 07:30:00,4.7994,4.80009,4.79373,4.79526,192000000.0
2008-06-20 07:45:00,4.79519,4.79726,4.79454,4.79726,198000000.0
2008-06-20 08:00:00,4.7969,4.7969,4.79189,4.79294,209000000.0
2008-06-20 08:15:00,4.7923,4.79836,4.7921,4.79727,199000000.0
2008-06-20 08:30:00,4.79575,4.79806,4.7945,4.79637,195000000.0
2008-06-20 08:45:00,4.79515,4.79772,4.79483,4.79578,214000000.0
2008-06-20 09:00:00,4.79469,4.79653,4.7922,4.79252,200000000.0
2008-06-20 09:15:00,4.79343,4.79521,4.78997,4.79267,208000000.0
2008-06-20 09:30:00,4.79355,4.79382,4.78997,4.79221,191000000.0
2008-06-20 09:45:00,4.79219,4.79219,4.78591,4.78685,203000000.0
2008-06-20 10:00:00,4.7868,4.78768,4.78241,4.78446,212000000.0
2008-06-20 10:15:00,4.78361,4.78622,4.78259,4.78456,203000000.0
2008-06-20 10:30:00,4.78427,4.78866,4.78268,4.78789,188000000.0
2008-06-20 10:45:00,4.78789,4.78893,4.78384,4.78462,192000000.0
2008-06-20 11:00:00,4.78521,4.78596,4.78306,4.78444,177000000.0
2008-06-20 11:15:00,4.78421,4.78921,4.78241,4.78614,217000000.0
2008-06-20 11:30:00,4.78609,4.78702,4.77651,4.77932,182000000.0
2008-06-20 11:45:00,4.77872,4.77872,4.77421,4.77616,195000000.0
2008-06-20 12:00:00,4.77608,4.77621,4.76911,4.77143,230000000.0
2008-06-20 12:15:00,4.77075,4.77215,4.76737,4.77148,182000000.0
2008-06-20 12:30:00,4.77171,4.77247,4.7683,4.77058,198000000.0
2008-06-20 12:45:00,4.77084,4.77197,4.76869,4.77084,205000000.0
2008-06-20 13:00:00,4.77086,4.77211,4.76653,4.76943,187000000.0
2008-06-20 13:15:00,4.77114,4.77136,4.76633,4.76734,200000000.0
2008-06-20 13:30:00,4.76741,4.77085,4.76647,4.76919,193000000.0
2008-06-20 13:45:00,4.77044,4.77153,4.76805,4.77035,188000000.0
2008-06-20 14:00:00,4.77142,4.7738,4.76927,4.77028,181000000.0
2008-06-20 14:15:00,4.77055,4.77218,4.76922,4.77117,175000000.0
2008-06-20 14:30:00,4.77099,4.77327,4.76835,4.77174,203000000.0
2008-06-20 14:45:00,4.77279,4.77425,4.77155,4.77314,237000000.0
2008-06-20 15:00:00,4.77285,4.77342,4.76972,4.77255,193000000.0
2008-06-20 15:15:00,4.77215,4.77738,4.77086,4.77589,195000000.0
2008-06-20 15:30:00,4.77547,4.77701,4.77081,4.77238,183000000.0
2008-06-20 15:45:00,4.77139,4.77255,4.76667,4.76953,187000000.0
2008-06-20 16:00:00,4.76879,4.76901,4.76047,4.76264,182000000.0
2008-06-20 16:15:00,4.76187,4.76266,4.75824,4.76045,198000000.0
2008-06-20 16:30:00,4.75923,4.76244,4.75775,4.76244,203000000.0
2008-06-20 16:45:00,4.76258,4.76563,4.76106,4.76452,199000000.0
2008-06-20 17:00:00,4.7641,4.76576,4.76161,4.76235,176000000.0
2008-06-20 17:15:00,4.76285,4.76366,4.76097,4.7615,191000000.0
2008-06-20 17:30:00,4.76234,4.76486,4.76053,4.76463,194000000.0
2008-06-20 17:45:00,4.76427,4.76693,4.76179,4.76693,195000000.0
2008-06-20 18:00:00,4.76641,4.76892,4.7645,4.76753,218000000.0
2008-06-20 18:15:00,4.76715,4.76897,4.7638,4.76476,228000000.0
2008-06-20 18:30:00,4.76533,4.76699,4.76432,4.7651,214000000.0
2008-06-20 18:45:00,4.76476,4.76697,4.76383,4.76575,195000000.0
2008-06-20 19:00:00,4.76754,4.76941,4.76562,4.76762,227000000.0
2008-06-20 19:15:00,4.76818,4.76892,4.76305,4.76378,176000000.0
2008-06-20 19:30:00,4.76373,4.76599,4.76118,4.76265,179000000.0
2008-06-20 19:45:00,4.76421,4.76727,4.76258,4.76675,196000000.0
2008-06-20 20:00:00,4.76568,4.76695,4.76421,4.76546,188000000.0
2008-06-20 20:15:00,4.76493,4.76847,4.76468,4.76549,179000000.0
2008-06-20 20:30:00,4.76661,4.76716,4.76335,4.76556,234000000.0
2008-06-20 20:45:00,4.76529,4.76757,4.76345,4.76737,199000000.0
2008-06-20 21:00:00,4.7673,4.77111,4.7673,4.76905,189000000.0
2008-06-20 21:15:00,4.76843,4.77095,4.76784,4.76912,201000000.0
2008-06-20 21:30:00,4.76857,4.76904,4.76653,4.76859,208000000.0
2008-06-20 21:45:00,4.76884,4.76933,4.76502,4.76612,231000000.0
2008-06-20 22:00:00,4.76682,4.76733,4.76493,4.76617,209000000.0
2008-06-20 22:15:00,4.7671,4.77153,4.76608,4.77137,215000000.0
2008-06-20 22:30:00,4.77081,4.77311,4.76996,4.77078,212000000.0
2008-06-20 22:45:00,4.77093,4.77402,4.7697,4.77231,193000000.0
2008-06-23 02:00:00,4.77295,4.7738,4.76544,4.76812,196000000.0
2008-06-23 02:15:00,4.76771,4.7718,4.76771,4.77078,211000000.0
2008-06-23 02:30:00,4.77047,4.77172,4.76795,4.7695,192000000.0
2008-06-23 02:45:00,4.76956,4.76997,4.76673,4.76819,188000000.0
2008-06-23 03:00:00,4.76843,4.77122,4.76729,4.76988,189000000.0
2008-06-23 03:15:00,4.76983,4.77024,4.76658,4.76879,205000000.0
2008-06-23 03:30:00,4.76833,4.76984,4.7662,4.76939,191000000.0
2008-06-23 03:45:00,4.76903,4.76955,4.76674,4.76895,195000000.0
2008-06-23 04:00:00,4.7682,4.7716,4.76812,4.76947,219000000.0
2008-06-23 04:15:00,4.76898,4.77153,4.76898,4.77045,214000000.0
2008-06-23 04:30:00,4.76985,4.77094,4.76884,4.76957,195000000.0
2008-06-23 04:45:00,4.77034,4.77343,4.7696,4.77257,194000000.0
2008-06-23 05:00:00,4.77225,4.77478,4.77117,4.77223,202000000.0
2008-06-23 05:15:00,4.77199,4.77236,4.76912,4.77,179000000.0
2008-06-23 05:30:00,4.76927,4.77123,4.76905,4.77017,201000000.0
2008-06-23 05:45:00,4.77017,4.77061,4.76715,4.76906,210000000.0
2008-06-23 06:00:00,4.76895,4.77061,4.76765,4.76905,196000000.0
2008-06-23 06:15:00,4.76979,4.77011,4.76784,4.76842,212000000.0
2008-06-23 06:30:00,4.76832,4.76995,4.76749,4.76902,178000000.0
2008-06-23 06:45:00,4.76882,4.77327,4.76804,4.77197,200000000.0
2008-06-23 07:00:00,4.77147,4.7724,4.76873,4.77056,194000000.0
2008-06-23 07:15:00,4.77167,4.77447,4.76961,4.77368,218000000.0
2008-06-23 07:30:00,4.77412,4.77624,4.7719,4.77456,192000000.0
2008-06-23 07:45:00,4.77454,4.7783,4.77366,4.77617,198000000.0
2008-06-23 08:00:00,4.77616,4.78039,4.77499,4.77922,209000000.0
2008-06-23 08:15:00,4.77984,4.7807,4.77693,4.77855,199000000.0
2008-06-23 08:30:00,4.7783,4.77875,4.77494,4.77657,195000000.0
2008-06-23 08:45:00,4.77679,4.7795,4.77492,4.77833,214000000.0
2008-06-23 09:00:00,4.77956,4.7871,4.77823,4.78347,200000000.0
2008-06-23 09:15:00,4.78497,4.78583,4.78252,4.78383,208000000.0
2008-06-23 09:30:00,4.78385,4.78842,4.78284,4.78842,191000000.0
2008-06-23 09:45:00,4.78749,4.79404,4.78427,4.79404,203000000.0
2008-06-23 10:00:00,4.79534,4.80107,4.79435,4.79797,212000000.0
2008-06-23 10:15:00,4.79986,4.80575,4.79799,4.80078,203000000.0
2008-06-23 10:30:00,4.80109,4.80213,4.79649,4.79739,188000000.0
2008-06-23 10:45:00,4.79729,4.79979,4.79666,4.79943,192000000.0
2008-06-23 11:00:00,4.79888,4.80097,4.79653,4.7975,177000000.0
2008-06-23 11:15:00,4.79913,4.79913,4.7939,4.79558,217000000.0
2008-06-23 11:30:00,4.79442,4.79727,4.7928,4.79666,182000000.0
2008-06-23 11:45:00,4.79648,4.79862,4.79479,4.79862,195000000.0
2008-06-23 12:00:00,4.79842,4.79968,4.79616,4.79919,230000000.0
2008-06-23 12:15:00,4.79892,4.80209,4.79665,4.79665,182000000.0
2008-06-23 12:30:00,4.79679,4.79797,4.79435,4.79709,198000000.0
2008-06-23 12:45:00,4.79761,4.79895,4.79568,4.79807,205000000.0
2008-06-23 13:00:00,4.7984,4.80131,4.79726,4.80131,187000000.0
2008-06-23 13:15:00,4.80155,4.80195,4.79678,4.79706,200000000.0
2008-06-23 13:30:00,4.79767,4.79828,4.79557,4.79823,193000000.0
2008-06-23 13:45:00,4.79805,4.80082,4.79621,4.80039,188000000.0
2008-06-23 14:00:00,4.79963,4.80118,4.79584,4.80031,181000000.0
2008-06-23 14:15:00,4.8001,4.80378,4.79916,4.80178,175000000.0
2008-06-23 14:30:00,4.80364,4.81217,4.80202,4.80901,203000000.0
2008-06-23 14:45:00,4.80999,4.81363,4.80695,4.80836,237000000.0
2008-06-23 15:00:00,4.80971,4.81237,4.80653,4.80865,193000000.0
2008-06-23 15:15:00,4.80881,4.8092,4.80664,4.80767,195000000.0
2008-06-23 15:30:00,4.8083,4.80922,4.80542,4.8071,183000000.0
2008-06-23 15:45:00,4.80671,4.80714,4.80425,4.80659,187000000.0
2008-06-23 16:00:00,4.80506,4.80878,4.80399,4.80829,182000000.0
2008-06-23 16:15:00,4.80818,4.8097,4.80655,4.80919,198000000.0
2008-06-23 16:30:00,4.80898,4.81167,4.80674,4.80955,203000000.0
2008-06-23 16:45:00,4.81022,4.81084,4.80748,4.81067,199000000.0
2008-06-23 17:00:00,4.80963,4.81508,4.80963,4.81481,176000000.0
2008-06-23 17:15:00,4.81382,4.81613,4.80932,4.81059,191000000.0
2008-06-23 17:30:00,4.81162,4.81162,4.8067,4.8077,194000000.0
2008-06-23 17:45:00,4.80804,4.80946,4.80665,4.80913,195000000.0
2008-06-23 18:00:00,4.80836,4.80865,4.80411,4.8054,218000000.0
2008-06-23 18:15:00,4.80537,4.80646,4.80196,4.8036,228000000.0
2008-06-23 18:30:00,4.80283,4.80417,4.80155,4.80371,214000000.0
2008-06-23 18:45:00,4.80327,4.80501,4.79958,4.80123,195000000.0
2008-06-23 19:00:00,4.80221,4.80289,4.79893,4.80026,227000000.0
2008-06-23 19:15:00,4.801,4.80274,4.79973,4.80138,176000000.0
2008-06-23 19:30:00,4.8003,4.80324,4.79976,4.80181,179000000.0
2008-06-23 19:45:00,4.80171,4.80292,4.80066,4.80214,196000000.0
2008-06-23 20:00:00,4.80236,4.80303,4.79994,4.80166,188000000.0
2008-06-23 20:15:00,4.80176,4.80338,4.80048,4.80104,179000000.0
2008-06-23 20:30:00,4.80131,4.80242,4.80036,4.80069,234000000.0
2008-06-23 20:45:00,4.80008,4.80179,4.79824,4.79916,199000000.0
2008-06-23 21:00:00,4.79852,4.79994,4.79756,4.79843,189000000.0
2008-06-23 21:15:00,4.79936,4.79985,4.79708,4.79889,201000000.0
2008-06-23 21:30:00,4.79939,4.80039,4.79785,4.79952,208000000.0
2008-06-23 21:45:00,4.79896,4.79996,4.79709,4.79899,231000000.0
2008-06-23 22:00:00,4.79825,4.80076,4.79757,4.80002,209000000.0
2008-06-23 22:15:00,4.79998,4.80263,4.79894,4.80125,215000000.0
2008-06-23 22:30:00,4.8018,4.80211,4.79983,4.8017,212000000.0
2008-06-23 22:45:00,4.80117,4.80278,4.79908,4.80092,193000000.0
2008-06-23 23:00:00,4.80111,4.80111,4.79762,4.79877,199000000.0
2008-06-23 23:15:00,4.79878,4.79922,4.79632,4.79698,184000000.0
2008-06-23 23:30:00,4.79814,4.80009,4.79675,4.79927,172000000.0
2008-06-23 23:45:00,4.79967,4.80194,4.7985,4.80131,213000000.0
2008-06-24 00:00:00,4.80032,4.80139,4.79795,4.79922,190000000.0
2008-06-24 00:15:00,4.79995,4.80029,4.79714,4.798,210000000.0
2008-06-24 00:30:00,4.79835,4.80001,4.79702,4.79828,183000000.0
2008-06-24 00:45:00,4.79915,4.801,4.79758,4.79909,215000000.0
2008-06-24 01:00:00,4.7992,4.80015,4.79723,4.79956,200000000.0
2008-06-24 01:15:00,4.79842,4.79985,4.79745,4.79806,204000000.0
2008-06-24 01:30:00,4.79915,4.79983,4.79737,4.79902,203000000.0
2008-06-24 01:45:00,4.7984,4.80017,4.79801,4.79808,216000000.0
2008-06-24 02:00:00,4.799,4.80005,4.79733,4.79884,196000000.0
2008-06-24 02:15:00,4.79841,4.79955,4.7971,4.79856,211000000.0
2008-06-24 02:30:00,4.79826,4.80075,4.79704,4.79925,192000000.0
2008-06-24 02:45:00,4.79888,4.80157,4.79745,4.80109,188000000.0
2008-06-24 03:00:00,4.80091,4.80275,4.79929,4.80113,189000000.0
2008-06-24 03:15:00,4.80135,4.80294,4.80008,4.8018,205000000.0
2008-06-24 03:30:00,4.80219,4.8044,4.79997,4.80342,191000000.0
2008-06-24 03:45:00,4.8032,4.80468,4.80143,4.80298,195000000.0
2008-06-24 04:00:00,4.80294,4.80432,4.80113,4.80374,219000000.0
2008-06-24 04:15:00,4.8035,4.8081,4.8035,4.80602,214000000.0
2008-06-24 04:30:00,4.80448,4.80616,4.8034,4.8051,195000000.0
2008-06-24 04:45:00,4.80527,4.80588,4.80171,4.80371,194000000.0
2008-06-24 05:00:00,4.80472,4.80508,4.80196,4.80268,202000000.0
2008-06-24 05:15:00,4.80301,4.80608,4.80137,4.80532,179000000.0
2008-06-24 05:30:00,4.8058,4.80593,4.79955,4.80073,201000000.0
2008-06-24 05:45:00,4.80015,4.80218,4.7992,4.79944,210000000.0
2008-06-24 06:00:00,4.79948,4.80244,4.79941,4.80149,196000000.0
2008-06-24 06:15:00,4.80165,4.80297,4.80035,4.80069,212000000.0
2008-06-24 06:30:00,4.8013,4.80233,4.79939,4.80043,178000000.0
2008-06-24 06:45:00,4.80002,4.80102,4.79831,4.7992,200000000.0
2008-06-24 07:00:00,4.80001,4.80049,4.79717,4.79818,194000000.0
2008-06-24 07:15:00,4.79813,4.80008,4.79705,4.79787,218000000.0
2008-06-24 07:30:00,4.79754,4.79912,4.79594,4.79867,192000000.0
2008-06-24 07:45:00,4.79836,4.80031,4.79671,4.79852,198000000.0
2008-06-24 08:00:00,4.79885,4.80014,4.79635,4.79635,209000000.0
2008-06-24 08:15:00,4.79737,4.79748,4.79271,4.79277,199000000.0
2008-06-24 08:30:00,4.79387,4.79402,4.78871,4.79267,195000000.0
2008-06-24 08:45:00,4.79271,4.79424,4.78985,4.7914,214000000.0
2008-06-24 09:00:00,4.79008,4.79166,4.78588,4.78746,200000000.0
2008-06-24 09:15:00,4.78824,4.78862,4.78306,4.78502,208000000.0
2008-06-24 09:30:00,4.78515,4.78652,4.78103,4.7852,191000000.0
2008-06-24 09:45:00,4.78467,4.7861,4.78221,4.78479,203000000.0
2008-06-24 10:00:00,4.78458,4.7905,4.78371,4.78782,212000000.0
2008-06-24 10:15:00,4.78821,4.78935,4.78553,4.78847,203000000.0
2008-06-24 10:30:00,4.78883,4.78913,4.78533,4.78533,188000000.0
2008-06-24 10:45:00,4.78684,4.78695,4.78343,4.78603,192000000.0
2008-06-24 11:00:00,4.78588,4.79084,4.78353,4.78885,177000000.0
2008-06-24 11:15:00,4.78979,4.7898,4.78387,4.78512,217000000.0
2008-06-24 11:30:00,4.78622,4.78764,4.78279,4.78456,182000000.0
2008-06-24 11:45:00,4.78606,4.78957,4.78362,4.78897,195000000.0
2008-06-24 12:00:00,4.78825,4.78996,4.78434,4.78585,230000000.0
2008-06-24 12:15:00,4.78564,4.7888,4.78459,4.7886,182000000.0
2008-06-24 12:30:00,4.78727,4.78935,4.78528,4.78623,198000000.0
2008-06-24 12:45:00,4.78725,4.78935,4.78539,4.78935,205000000.0
2008-06-24 13:00:00,4.78838,4.79086,4.78784,4.79066,187000000.0
2008-06-24 13:15:00,4.79018,4.79165,4.78865,4.79022,200000000.0
2008-06-24 13:30:00,4.78944,4.79162,4.78747,4.79007,193000000.0
2008-06-24 13:45:00,4.78853,4.79128,4.78731,4.78808,188000000.0
2008-06-24 14:00:00,4.78793,4.78805,4.78228,4.78534,181000000.0
2008-06-24 14:15:00,4.78564,4.78725,4.78377,4.78497,175000000.0
2008-06-24 14:30:00,4.78469,4.78557,4.78121,4.78166,203000000.0
2008-06-24 14:45:00,4.78389,4.78574,4.78146,4.78339,237000000.0
2008-06-24 15:00:00,4.78327,4.78576,4.77998,4.78328,193000000.0
2008-06-24 15:15:00,4.78281,4.78843,4.78281,4.78713,195000000.0
2008-06-24 15:30:00,4.78696,4.78829,4.7825,4.78425,183000000.0
2008-06-24 15:45:00,4.78379,4.78464,4.78171,4.78298,187000000.0
2008-06-24 16:00:00,4.78224,4.78224,4.77038,4.77227,182000000.0
2008-06-24 16:15:00,4.77108,4.77199,4.76811,4.77081,198000000.0
2008-06-24 16:30:00,4.76965,4.77305,4.7691,4.77222,203000000.0
2008-06-24 16:45:00,4.77172,4.77813,4.77062,4.77716,199000000.0
2008-06-24 17:00:00,4.77847,4.77847,4.77437,4.77675,176000000.0
2008-06-24 17:15:00,4.77674,4.77985,4.77494,4.77744,191000000.0
2008-06-24 17:30:00,4.77927,4.77927,4.77571,4.77852,194000000.0
2008-06-24 17:45:00,4.7772,4.7799,4.77703,4.779,195000000.0
2008-06-24 18:00:00,4.7774,4.78087,4.77607,4.77945,218000000.0
2008-06-24 18:15:00,4.77938,4.7818,4.77884,4.77912,228000000.0
2008-06-24 18:30:00,4.77981,4.78103,4.77739,4.77989,214000000.0
2008-06-24 18:45:00,4.77838,4.78021,4.77533,4.7767,195000000.0
2008-06-24 19:00:00,4.77634,4.77862,4.77607,4.7773,227000000.0
2008-06-24 19:15:00,4.77832,4.78129,4.77705,4.78009,176000000.0
2008-06-24 19:30:00,4.78022,4.78199,4.77892,4.77934,179000000.0
2008-06-24 19:45:00,4.78093,4.78095,4.77651,4.77809,196000000.0
2008-06-24 20:00:00,4.77795,4.78113,4.77713,4.77996,188000000.0
2008-06-24 20:15:00,4.77983,4.78226,4.7788,4.78115,179000000.0
2008-06-24 20:30:00,4.78101,4.78308,4.77981,4.78134,234000000.0
2008-06-24 20:45:00,4.78115,4.78298,4.77912,4.78127,199000000.0
2008-06-24 21:00:00,4.78333,4.78541,4.78115,4.78382,189000000.0
2008-06-24 21:15:00,4.784,4.78461,4.78167,4.7825,201000000.0
2008-06-24 21:30:00,4.78348,4.78555,4.78203,4.78493,208000000.0
2008-06-24 21:45:00,4.78475,4.78593,4.78287,4.78353,231000000.0
2008-06-24 22:00:00,4.78283,4.78599,4.78274,4.78495,209000000.0
2008-06-24 22:15:00,4.78439,4.78684,4.78368,4.78566,215000000.0
2008-06-24 22:30:00,4.78521,4.78704,4.78387,4.78566,212000000.0
2008-06-24 22:45:00,4.78516,4.7868,4.78387,4.78484,193000000.0
2008-06-24 23:00:00,4.78529,4.78595,4.78335,4.78355,199000000.0
2008-06-24 23:15:00,4.78355,4.78589,4.78335,4.78478,184000000.0
2008-06-24 23:30:00,4.78424,4.78601,4.78399,4.78538,172000000.0
2008-06-24 23:45:00,4.78533,4.78613,4.78316,4.78428,213000000.0
2008-06-25 00:00:00,4.78417,4.7855,4.78165,4.7823,190000000.0
2008-06-25 00:15:00,4.78324,4.78475,4.78201,4.78304,210000000.0
2008-06-25 00:30:00,4.78305,4.78703,4.78289,4.78567,183000000.0
2008-06-25 00:45:00,4.78585,4.78652,4.78347,4.78347,215000000.0
2008-06-25 01:00:00,4.78459,4.78604,4.78356,4.78459,200000000.0
2008-06-25 01:15:00,4.78428,4.78609,4.78241,4.78318,204000000.0
2008-06-25 01:30:00,4.78236,4.78555,4.78213,4.78304,203000000.0
2008-06-25 01:45:00,4.78227,4.78418,4.78185,4.78241,216000000.0
2008-06-25 02:00:00,4.78204,4.78375,4.78146,4.78189,196000000.0
2008-06-25 02:15:00,4.78202,4.78418,4.78115,4.78319,211000000.0
2008-06-25 02:30:00,4.78442,4.78462,4.78245,4.7836,192000000.0
2008-06-25 02:45:00,4.78406,4.78569,4.78299,4.78421,188000000.0
2008-06-25 03:00:00,4.7842,4.78534,4.78303,4.78421,189000000.0
2008-06-25 03:15:00,4.78429,4.78533,4.78217,4.78302,205000000.0
2008-06-25 03:30:00,4.78347,4.78462,4.78196,4.78326,191000000.0
2008-06-25 03:45:00,4.78293,4.78527,4.78272,4.78405,195000000.0
2008-06-25 04:00:00,4.78382,4.78542,4.78303,4.78349,219000000.0
2008-06-25 04:15:00,4.78379,4.7847,4.7822,4.78402,214000000.0
2008-06-25 04:30:00,4.78391,4.785,4.78302,4.78427,195000000.0
2008-06-25 04:45:00,4.78471,4.78485,4.78313,4.78426,194000000.0
2008-06-25 05:00:00,4.78363,4.78519,4.78235,4.78351,202000000.0
2008-06-25 05:15:00,4.78379,4.78512,4.78293,4.78455,179000000.0
2008-06-25 05:30:00,4.78448,4.78524,4.78343,4.78444,201000000.0
2008-06-25 05:45:00,4.78418,4.78619,4.78212,4.78274,210000000.0
2008-06-25 06:00:00,4.78364,4.78398,4.78173,4.78335,196000000.0
2008-06-25 06:15:00,4.78362,4.78525,4.78207,4.78465,212000000.0
2008-06-25 06:30:00,4.78327,4.78529,4.78284,4.78392,178000000.0
2008-06-25 06:45:00,4.7845,4.78519,4.78274,4.78274,200000000.0
2008-06-25 07:00:00,4.78414,4.78466,4.78147,4.78199,194000000.0
2008-06-25 07:15:00,4.78352,4.78418,4.78127,4.78334,218000000.0
2008-06-25 07:30:00,4.78336,4.78544,4.78133,4.78353,192000000.0
2008-06-25 07:45:00,4.78305,4.78428,4.78191,4.78312,198000000.0
2008-06-25 08:00:00,4.7841,4.79207,4.78238,4.78978,209000000.0
2008-06-25 08:15:00,4.78913,4.79019,4.78697,4.78737,199000000.0
2008-06-25 08:30:00,4.78691,4.78961,4.7847,4.78584,195000000.0
2008-06-25 08:45:00,4.78622,4.7914,4.78563,4.79115,214000000.0
2008-06-25 09:00:00,4.78944,4.7949,4.78944,4.79109,200000000.0
2008-06-25 09:15:00,4.79151,4.79151,4.78716,4.78919,208000000.0
2008-06-25 09:30:00,4.78926,4.7934,4.78785,4.78917,191000000.0
2008-06-25 09:45:00,4.79043,4.7905,4.78513,4.78719,203000000.0
2008-06-25 10:00:00,4.78751,4.78779,4.7818,4.78338,212000000.0
2008-06-25 10:15:00,4.7843,4.78531,4.78242,4.78475,203000000.0
2008-06-25 10:30:00,4.78569,4.79086,4.77847,4.77982,188000000.0
2008-06-25 10:45:00,4.77957,4.78115,4.7747,4.77875,192000000.0
2008-06-25 11:00:00,4.77797,4.78023,4.77599,4.77958,177000000.0
2008-06-25 11:15:00,4.77879,4.78559,4.77764,4.78273,217000000.0
2008-06-25 11:30:00,4.78328,4.78482,4.78095,4.78232,182000000.0
2008-06-25 11:45:00,4.78239,4.78346,4.78049,4.78182,195000000.0
2008-06-25 12:00:00,4.7822,4.7828,4.77754,4.77933,230000000.0
2008-06-25 12:15:00,4.77871,4.78063,4.77612,4.77674,182000000.0
2008-06-25 12:30:00,4.77775,4.78196,4.77633,4.77808,198000000.0
2008-06-25 12:45:00,4.78011,4.78044,4.77755,4.77904,205000000.0
2008-06-25 13:00:00,4.77809,4.78207,4.77809,4.78129,187000000.0
2008-06-25 13:15:00,4.78024,4.78165,4.77739,4.78095,200000000.0
2008-06-25 13:30:00,4.78045,4.78076,4.77766,4.77887,193000000.0
2008-06-25 13:45:00,4.77866,4.78049,4.77757,4.77848,188000000.0
2008-06-25 14:00:00,4.77923,4.77932,4.77243,4.77558,181000000.0
2008-06-25 14:15:00,4.77464,4.77715,4.7739,4.77494,175000000.0
2008-06-25 14:30:00,4.77433,4.77904,4.77331,4.77713,203000000.0
2008-06-25 14:45:00,4.7789,4.78009,4.77436,4.77647,237000000.0
2008-06-25 15:00:00,4.77619,4.77675,4.77256,4.77368,193000000.0
2008-06-25 15:15:00,4.77327,4.77469,4.76937,4.77253,195000000.0
2008-06-25 15:30:00,4.77092,4.7734,4.77005,4.77212,183000000.0
2008-06-25 15:45:00,4.77218,4.77395,4.7711,4.77195,187000000.0
2008-06-25 16:00:00,4.77322,4.7764,4.7718,4.77539,182000000.0
2008-06-25 16:15:00,4.77548,4.7769,4.77377,4.77521,198000000.0
2008-06-25 16:30:00,4.77466,4.78434,4.7736,4.78401,203000000.0
2008-06-25 16:45:00,4.78322,4.78621,4.78042,4.78576,199000000.0
2008-06-25 17:00:00,4.78485,4.78608,4.78334,4.78379,176000000.0
2008-06-25 17:15:00,4.78515,4.78566,4.78257,4.78441,191000000.0
2008-06-25 17:30:00,4.78474,4.78693,4.78341,4.78512,194000000.0
2008-06-25 17:45:00,4.78443,4.7858,4.78294,4.78466,195000000.0
2008-06-25 18:00:00,4.78405,4.78512,4.78217,4.78512,218000000.0
2008-06-25 18:15:00,4.78428,4.78614,4.78202,4.78202,228000000.0
2008-06-25 18:30:00,4.78314,4.7846,4.78161,4.78274,214000000.0
2008-06-25 18:45:00,4.7827,4.78439,4.78163,4.78176,195000000.0
2008-06-25 19:00:00,4.78287,4.78392,4.78172,4.7827,227000000.0
2008-06-25 19:15:00,4.78237,4.7837,4.78069,4.78102,176000000.0
2008-06-25 19:30:00,4.78177,4.78327,4.78055,4.78238,179000000.0
2008-06-25 19:45:00,4.78125,4.78295,4.77774,4.77792,196000000.0
2008-06-25 20:00:00,4.77902,4.79096,4.77042,4.77455,188000000.0
2008-06-25 20:15:00,4.77626,4.7786,4.75822,4.76091,179000000.0
2008-06-25 20:30:00,4.76064,4.76542,4.74935,4.75161,234000000.0
2008-06-25 20:45:00,4.75043,4.7548,4.74916,4.7548,199000000.0
2008-06-25 21:00:00,4.7547,4.75672,4.7505,4.75158,189000000.0
2008-06-25 21:15:00,4.75055,4.75164,4.74762,4.74906,201000000.0
2008-06-25 21:30:00,4.74875,4.75255,4.7483,4.75244,208000000.0
2008-06-25 21:45:00,4.75265,4.7529,4.74995,4.75197,231000000.0
2008-06-25 22:00:00,4.75087,4.75285,4.75065,4.75216,209000000.0
2008-06-25 22:15:00,4.75192,4.75282,4.75075,4.75282,215000000.0
2008-06-25 22:30:00,4.75235,4.75439,4.75193,4.75277,212000000.0
2008-06-25 22:45:00,4.75272,4.75513,4.75155,4.75434,193000000.0
2008-06-25 23:00:00,4.75363,4.75551,4.75315,4.75551,199000000.0
2008-06-25 23:15:00,4.75375,4.75499,4.75167,4.7529,184000000.0
2008-06-25 23:30:00,4.75318,4.75391,4.75129,4.75354,172000000.0
2008-06-25 23:45:00,4.75279,4.75564,4.75279,4.75456,213000000.0
2008-06-26 00:00:00,4.75461,4.75531,4.75319,4.75502,190000000.0
2008-06-26 00:15:00,4.75497,4.75572,4.75359,4.75474,210000000.0
2008-06-26 00:30:00,4.75458,4.75555,4.75316,4.75455,183000000.0
2008-06-26 00:45:00,4.75436,4.75501,4.74972,4.75236,215000000.0
2008-06-26 01:00:00,4.75252,4.75416,4.75157,4.75349,200000000.0
2008-06-26 01:15:00,4.75292,4.75454,4.75081,4.75337,204000000.0
2008-06-26 01:30:00,4.75361,4.75472,4.75215,4.75406,203000000.0
2008-06-26 01:45:00,4.75347,4.75569,4.75317,4.75458,216000000.0
2008-06-26 02:00:00,4.75358,4.75512,4.75124,4.75276,196000000.0
2008-06-26 02:15:00,4.75352,4.75475,4.75172,4.75329,211000000.0
2008-06-26 02:30:00,4.75332,4.75546,4.75306,4.75378,192000000.0
2008-06-26 02:45:00,4.75395,4.75532,4.75154,4.75358,188000000.0
2008-06-26 03:00:00,4.75311,4.75396,4.75151,4.75287,189000000.0
2008-06-26 03:15:00,4.7535,4.75402,4.75177,4.75334,205000000.0
2008-06-26 03:30:00,4.75342,4.75543,4.75238,4.75398,191000000.0
2008-06-26 03:45:00,4.75455,4.7564,4.75357,4.75559,195000000.0
2008-06-26 04:00:00,4.75509,4.75602,4.75375,4.75463,219000000.0
2008-06-26 04:15:00,4.75528,4.75558,4.75356,4.75455,214000000.0
2008-06-26 04:30:00,4.75445,4.75542,4.75246,4.75377,195000000.0
2008-06-26 04:45:00,4.753,4.75418,4.74934,4.7513,194000000.0
2008-06-26 05:00:00,4.7514,4.75226,4.74834,4.75125,202000000.0
2008-06-26 05:15:00,4.75258,4.75328,4.74913,4.75033,179000000.0
2008-06-26 05:30:00,4.75101,4.75318,4.74842,4.75135,201000000.0
2008-06-26 05:45:00,4.75125,4.75171,4.74946,4.75077,210000000.0
2008-06-26 06:00:00,4.75072,4.75153,4.74941,4.75003,196000000.0
2008-06-26 06:15:00,4.75054,4.75178,4.74954,4.7499,212000000.0
2008-06-26 06:30:00,4.7511,4.75195,4.74954,4.75181,178000000.0
2008-06-26 06:45:00,4.7517,4.75311,4.7506,4.75201,200000000.0
2008-06-26 07:00:00,4.75146,4.75248,4.74838,4.75088,194000000.0
2008-06-26 07:15:00,4.74993,4.75178,4.74843,4.75108,218000000.0
2008-06-26 07:30:00,4.75222,4.75438,4.75059,4.75339,192000000.0
2008-06-26 07:45:00,4.75253,4.75365,4.74981,4.75115,198000000.0
2008-06-26 08:00:00,4.75013,4.75149,4.74832,4.7493,209000000.0
2008-06-26 08:15:00,4.74977,4.75332,4.74883,4.75298,199000000.0
2008-06-26 08:30:00,4.7518,4.75631,4.75098,4.75567,195000000.0
2008-06-26 08:45:00,4.75726,4.76312,4.75559,4.76053,214000000.0
2008-06-26 09:00:00,4.75988,4.76439,4.75818,4.7596,200000000.0
2008-06-26 09:15:00,4.7603,4.76183,4.75799,4.75947,208000000.0
2008-06-26 09:30:00,4.75968,4.75979,4.75516,4.75699,191000000.0
2008-06-26 09:45:00,4.75637,4.76599,4.75637,4.75978,203000000.0
2008-06-26 10:00:00,4.76166,4.76166,4.75508,4.75598,212000000.0
2008-06-26 10:15:00,4.75631,4.75898,4.75127,4.75237,203000000.0
2008-06-26 10:30:00,4.75211,4.75515,4.74986,4.75312,188000000.0
2008-06-26 10:45:00,4.75363,4.75466,4.74886,4.75079,192000000.0
2008-06-26 11:00:00,4.74979,4.75584,4.74871,4.75376,177000000.0
2008-06-26 11:15:00,4.75437,4.7548,4.75027,4.7535,217000000.0
2008-06-26 11:30:00,4.7534,4.75468,4.74643,4.7468,182000000.0
2008-06-26 11:45:00,4.74775,4.74913,4.73608,4.73746,195000000.0
2008-06-26 12:00:00,4.73894,4.74215,4.73656,4.74045,230000000.0
2008-06-26 12:15:00,4.73998,4.74299,4.73864,4.74141,182000000.0
2008-06-26 12:30:00,4.74275,4.74573,4.74059,4.74292,198000000.0
2008-06-26 12:45:00,4.74294,4.74535,4.73899,4.73968,205000000.0
2008-06-26 13:00:00,4.74032,4.74385,4.73911,4.74367,187000000.0
2008-06-26 13:15:00,4.74383,4.74431,4.73956,4.74072,200000000.0
2008-06-26 13:30:00,4.74086,4.74544,4.73686,4.73702,193000000.0
2008-06-26 13:45:00,4.7362,4.73722,4.72974,4.73484,188000000.0
2008-06-26 14:00:00,4.73314,4.73689,4.73278,4.73578,181000000.0
2008-06-26 14:15:00,4.73484,4.73552,4.73016,4.73261,175000000.0
2008-06-26 14:30:00,4.73321,4.73789,4.73024,4.73704,203000000.0
2008-06-26 14:45:00,4.73764,4.74079,4.73576,4.73697,237000000.0
2008-06-26 15:00:00,4.7361,4.73795,4.73421,4.73596,193000000.0
2008-06-26 15:15:00,4.73674,4.73905,4.7345,4.73751,195000000.0
2008-06-26 15:30:00,4.73852,4.74062,4.73662,4.73939,183000000.0
2008-06-26 15:45:00,4.73937,4.73963,4.73709,4.73788,187000000.0
2008-06-26 16:00:00,4.73942,4.73961,4.73261,4.73353,182000000.0
2008-06-26 16:15:00,4.73318,4.73813,4.73145,4.73637,198000000.0
2008-06-26 16:30:00,4.73795,4.73795,4.73198,4.73259,203000000.0
2008-06-26 16:45:00,4.73342,4.73369,4.72886,4.72988,199000000.0
2008-06-26 17:00:00,4.73027,4.73252,4.72902,4.73167,176000000.0
2008-06-26 17:15:00,4.73238,4.73459,4.73112,4.73459,191000000.0
2008-06-26 17:30:00,4.73375,4.73646,4.73217,4.73475,194000000.0
2008-06-26 17:45:00,4.73523,4.73537,4.73207,4.73273,195000000.0
2008-06-26 18:00:00,4.73315,4.73557,4.73186,4.73396,218000000.0
2008-06-26 18:15:00,4.73391,4.73573,4.73294,4.73352,228000000.0
2008-06-26 18:30:00,4.73442,4.73752,4.73276,4.7356,214000000.0
2008-06-26 18:45:00,4.7362,4.73753,4.73273,4.7345,195000000.0
2008-06-26 19:00:00,4.73529,4.73604,4.73187,4.73425,227000000.0
2008-06-26 19:15:00,4.73452,4.73851,4.73405,4.7344,176000000.0
2008-06-26 19:30:00,4.73548,4.73548,4.73271,4.73458,179000000.0
2008-06-26 19:45:00,4.7338,4.73699,4.73329,4.73555,196000000.0
2008-06-26 20:00:00,4.73473,4.7361,4.7307,4.73172,188000000.0
2008-06-26 20:15:00,4.73086,4.73295,4.72785,4.72926,179000000.0
2008-06-26 20:30:00,4.72782,4.72973,4.72435,4.72647,234000000.0
2008-06-26 20:45:00,4.72584,4.7281,4.72497,4.7261,199000000.0
2008-06-26 21:00:00,4.72709,4.72868,4.72603,4.72753,189000000.0
2008-06-26 21:15:00,4.72736,4.72843,4.72513,4.72713,201000000.0
2008-06-26 21:30:00,4.72649,4.72767,4.72525,4.72638,208000000.0
2008-06-26 21:45:00,4.72579,4.72802,4.72357,4.72598,231000000.0
2008-06-26 22:00:00,4.72493,4.72792,4.72438,4.72762,209000000.0
2008-06-26 22:15:00,4.72751,4.72788,4.72515,4.72547,215000000.0
2008-06-26 22:30:00,4.72671,4.72782,4.7249,4.72653,212000000.0
2008-06-26 22:45:00,4.726,4.72821,4.72584,4.72678,193000000.0
2008-06-26 23:00:00,4.72746,4.72894,4.72605,4.72656,199000000.0
2008-06-26 23:15:00,4.72733,4.72835,4.72554,4.72664,184000000.0
2008-06-26 23:30:00,4.72628,4.72906,4.7261,4.7286,172000000.0
2008-06-26 23:45:00,4.72815,4.72979,4.72725,4.72875,213000000.0
2008-06-27 00:00:00,4.72879,4.7306,4.72794,4.72964,190000000.0
2008-06-27 00:15:00,4.72937,4.72998,4.72786,4.72787,210000000.0
2008-06-27 00:30:00,4.72873,4.73,4.7278,4.72803,183000000.0
2008-06-27 00:45:00,4.72952,4.73097,4.72703,4.72891,215000000.0
2008-06-27 01:00:00,4.72848,4.72992,4.72685,4.72845,200000000.0
2008-06-27 01:15:00,4.72833,4.72963,4.72646,4.72899,204000000.0
2008-06-27 01:30:00,4.72788,4.72954,4.72734,4.72932,203000000.0
2008-06-27 01:45:00,4.72891,4.72967,4.72529,4.72572,216000000.0
2008-06-27 02:00:00,4.72542,4.72834,4.72424,4.72711,196000000.0
2008-06-27 02:15:00,4.72816,4.73078,4.72687,4.72971,211000000.0
2008-06-27 02:30:00,4.7303,4.73203,4.72856,4.73154,192000000.0
2008-06-27 02:45:00,4.73191,4.73246,4.73001,4.73096,188000000.0
2008-06-27 03:00:00,4.73211,4.7322,4.72872,4.72972,189000000.0
2008-06-27 03:15:00,4.72947,4.73255,4.72913,4.73145,205000000.0
2008-06-27 03:30:00,4.7327,4.73457,4.73096,4.73301,191000000.0
2008-06-27 03:45:00,4.73289,4.7349,4.73196,4.73417,195000000.0
2008-06-27 04:00:00,4.73339,4.73536,4.73246,4.73402,219000000.0
2008-06-27 04:15:00,4.73401,4.73593,4.73336,4.73439,214000000.0
2008-06-27 04:30:00,4.73474,4.7354,4.73267,4.73349,195000000.0
2008-06-27 04:45:00,4.73354,4.73463,4.73286,4.73411,194000000.0
2008-06-27 05:00:00,4.73416,4.73693,4.73331,4.73594,202000000.0
2008-06-27 05:15:00,4.73591,4.73731,4.73419,4.73568,179000000.0
2008-06-27 05:30:00,4.73546,4.73553,4.73322,4.73507,201000000.0
2008-06-27 05:45:00,4.73478,4.73539,4.7332,4.73369,210000000.0
2008-06-27 06:00:00,4.73316,4.73585,4.73257,4.73335,196000000.0
2008-06-27 06:15:00,4.73394,4.73551,4.73265,4.73435,212000000.0
2008-06-27 06:30:00,4.73353,4.73515,4.7312,4.73469,178000000.0
2008-06-27 06:45:00,4.73468,4.73665,4.73319,4.73585,200000000.0
2008-06-27 07:00:00,4.7349,4.73777,4.7348,4.73623,194000000.0
2008-06-27 07:15:00,4.73613,4.73756,4.735,4.73667,218000000.0
2008-06-27 07:30:00,4.73664,4.73678,4.73332,4.73458,192000000.0
2008-06-27 07:45:00,4.73434,4.73684,4.73336,4.7353,198000000.0
2008-06-27 08:00:00,4.73599,4.73599,4.73185,4.73252,209000000.0
2008-06-27 08:15:00,4.73272,4.73402,4.72861,4.73088,199000000.0
2008-06-27 08:30:00,4.73089,4.73476,4.73057,4.73395,195000000.0
2008-06-27 08:45:00,4.73273,4.73519,4.73018,4.73267,214000000.0
2008-06-27 09:00:00,4.73345,4.73826,4.73159,4.73826,200000000.0
2008-06-27 09:15:00,4.73759,4.7388,4.73262,4.73262,208000000.0
2008-06-27 09:30:00,4.73423,4.73437,4.72838,4.73108,191000000.0
2008-06-27 09:45:00,4.72975,4.73254,4.7283,4.73095,203000000.0
2008-06-27 10:00:00,4.73186,4.73527,4.7308,4.73259,212000000.0
2008-06-27 10:15:00,4.73304,4.73347,4.73042,4.73159,203000000.0
2008-06-27 10:30:00,4.73228,4.73288,4.72002,4.72409,188000000.0
2008-06-27 10:45:00,4.7225,4.72581,4.72026,4.72374,192000000.0
2008-06-27 11:00:00,4.7245,4.72526,4.71899,4.72108,177000000.0
2008-06-27 11:15:00,4.72214,4.72584,4.72001,4.72584,217000000.0
2008-06-27 11:30:00,4.72639,4.7271,4.7214,4.72337,182000000.0
2008-06-27 11:45:00,4.72202,4.72635,4.72184,4.72635,195000000.0
2008-06-27 12:00:00,4.72553,4.72668,4.7236,4.72634,230000000.0
2008-06-27 12:15:00,4.72675,4.7288,4.72517,4.7269,182000000.0
2008-06-27 12:30:00,4.72537,4.72822,4.72525,4.72735,198000000.0
2008-06-27 12:45:00,4.72716,4.73186,4.72615,4.73029,205000000.0
2008-06-27 13:00:00,4.73027,4.73109,4.72657,4.72959,187000000.0
2008-06-27 13:15:00,4.72923,4.73317,4.72642,4.72886,200000000.0
2008-06-27 13:30:00,4.7277,4.73169,4.72649,4.72818,193000000.0
2008-06-27 13:45:00,4.72879,4.72879,4.72448,4.7262,188000000.0
2008-06-27 14:00:00,4.72613,4.73079,4.72613,4.73032,181000000.0
2008-06-27 14:15:00,4.72996,4.73392,4.72707,4.73232,175000000.0
2008-06-27 14:30:00,4.73225,4.73534,4.72851,4.73032,203000000.0
2008-06-27 14:45:00,4.72891,4.73283,4.72823,4.73201,237000000.0
2008-06-27 15:00:00,4.73016,4.73326,4.72914,4.72916,193000000.0
2008-06-27 15:15:00,4.73097,4.73248,4.72786,4.72827,195000000.0
2008-06-27 15:30:00,4.72927,4.73062,4.72601,4.72698,183000000.0
2008-06-27 15:45:00,4.72852,4.72986,4.72615,4.72847,187000000.0
2008-06-27 16:00:00,4.72844,4.73224,4.72727,4.72952,182000000.0
2008-06-27 16:15:00,4.72967,4.73141,4.72718,4.73004,198000000.0
2008-06-27 16:30:00,4.72881,4.73184,4.72783,4.73071,203000000.0
2008-06-27 16:45:00,4.7287,4.73072,4.72716,4.72882,199000000.0
2008-06-27 17:00:00,4.72986,4.7309,4.72759,4.72916,176000000.0
2008-06-27 17:15:00,4.73006,4.73087,4.72613,4.72925,191000000.0
2008-06-27 17:30:00,4.72876,4.72976,4.7257,4.72708,194000000.0
2008-06-27 17:45:00,4.72583,4.72985,4.72575,4.72976,195000000.0
2008-06-27 18:00:00,4.72871,4.73063,4.72755,4.72882,218000000.0
2008-06-27 18:15:00,4.72935,4.73159,4.72766,4.72848,228000000.0
2008-06-27 18:30:00,4.72981,4.72981,4.72619,4.72832,214000000.0
2008-06-27 18:45:00,4.72764,4.7295,4.72653,4.72789,195000000.0
2008-06-27 19:00:00,4.72736,4.72837,4.71991,4.7209,227000000.0
2008-06-27 19:15:00,4.72216,4.72334,4.71935,4.72112,176000000.0
2008-06-27 19:30:00,4.72164,4.72175,4.71811,4.71887,179000000.0
2008-06-27 19:45:00,4.71811,4.72102,4.7179,4.7193,196000000.0
2008-06-27 20:00:00,4.72027,4.72347,4.7185,4.72201,188000000.0
2008-06-27 20:15:00,4.72205,4.72392,4.71957,4.72356,179000000.0
2008-06-27 20:30:00,4.72222,4.72472,4.72097,4.72136,234000000.0
2008-06-27 20:45:00,4.72245,4.72368,4.72084,4.72086,199000000.0
2008-06-27 21:00:00,4.7211,4.72301,4.71952,4.72071,189000000.0
2008-06-27 21:15:00,4.7213,4.72133,4.71645,4.7177,201000000.0
2008-06-27 21:30:00,4.71619,4.7182,4.71584,4.71724,208000000.0
2008-06-27 21:45:00,4.71826,4.71847,4.71596,4.71596,231000000.0
2008-06-27 22:00:00,4.71698,4.71877,4.71619,4.71673,209000000.0
2008-06-27 22:15:00,4.71774,4.71855,4.7161,4.71728,215000000.0
2008-06-27 22:30:00,4.71676,4.71816,4.71584,4.71654,212000000.0
2008-06-27 22:45:00,4.71788,4.71788,4.7153,4.71704,193000000.0
2008-06-30 02:00:00,4.71716,4.71848,4.71471,4.71607,216000000.0
2008-06-30 02:15:00,4.71625,4.71779,4.71441,4.71442,203000000.0
2008-06-30 02:30:00,4.71559,4.71743,4.71416,4.71589,204000000.0
2008-06-30 02:45:00,4.71614,4.71776,4.71464,4.71757,200000000.0
2008-06-30 03:00:00,4.71748,4.71774,4.71501,4.71662,215000000.0
2008-06-30 03:15:00,4.71657,4.71839,4.71502,4.7168,183000000.0
2008-06-30 03:30:00,4.71695,4.71796,4.7156,4.71658,210000000.0
2008-06-30 03:45:00,4.71721,4.71892,4.71588,4.71737,190000000.0
2008-06-30 04:00:00,4.71773,4.71819,4.71602,4.71716,213000000.0
2008-06-30 04:15:00,4.7185,4.71899,4.71643,4.71891,172000000.0
2008-06-30 04:30:00,4.71726,4.71919,4.71637,4.7173,184000000.0
2008-06-30 04:45:00,4.71787,4.72008,4.71652,4.71755,199000000.0
2008-06-30 05:00:00,4.71787,4.71814,4.71519,4.71604,193000000.0
2008-06-30 05:15:00,4.71715,4.71891,4.71614,4.71681,212000000.0
2008-06-30 05:30:00,4.71692,4.72015,4.71613,4.71809,215000000.0
2008-06-30 05:45:00,4.7191,4.72011,4.7174,4.7174,209000000.0
2008-06-30 06:00:00,4.71831,4.71869,4.71632,4.71825,231000000.0
2008-06-30 06:15:00,4.71723,4.71878,4.71677,4.71841,208000000.0
2008-06-30 06:30:00,4.71849,4.71859,4.7164,4.71675,201000000.0
2008-06-30 06:45:00,4.71651,4.71908,4.71649,4.71829,189000000.0
2008-06-30 07:00:00,4.71802,4.71827,4.71536,4.71723,199000000.0
2008-06-30 07:15:00,4.7168,4.71804,4.71552,4.71704,234000000.0
2008-06-30 07:30:00,4.71608,4.7177,4.71506,4.71622,179000000.0
2008-06-30 07:45:00,4.71547,4.71921,4.71527,4.717,188000000.0
2008-06-30 08:00:00,4.71652,4.71752,4.71515,4.71679,196000000.0
2008-06-30 08:15:00,4.7161,4.71701,4.71472,4.71483,179000000.0
2008-06-30 08:30:00,4.71649,4.72012,4.71544,4.71639,176000000.0
2008-06-30 08:45:00,4.71711,4.71821,4.71148,4.71227,227000000.0
2008-06-30 09:00:00,4.71398,4.71769,4.71076,4.71076,195000000.0
2008-06-30 09:15:00,4.71172,4.71343,4.70835,4.71328,214000000.0
2008-06-30 09:30:00,4.71305,4.7166,4.71189,4.71491,228000000.0
2008-06-30 09:45:00,4.71486,4.71596,4.71112,4.71275,218000000.0
2008-06-30 10:00:00,4.71385,4.71401,4.70775,4.71096,195000000.0
2008-06-30 10:15:00,4.7111,4.71241,4.70686,4.70975,194000000.0
2008-06-30 10:30:00,4.71146,4.71146,4.70294,4.70444,191000000.0
2008-06-30 10:45:00,4.70409,4.7075,4.70301,4.7075,176000000.0
2008-06-30 11:00:00,4.70716,4.70962,4.70542,4.70962,199000000.0
2008-06-30 11:15:00,4.70789,4.7096,4.70692,4.709,203000000.0
2008-06-30 11:30:00,4.70876,4.71112,4.70732,4.7097,198000000.0
2008-06-30 11:45:00,4.71005,4.71279,4.70876,4.71127,182000000.0
2008-06-30 12:00:00,4.71254,4.71641,4.71091,4.71455,187000000.0
2008-06-30 12:15:00,4.71355,4.71513,4.7087,4.71043,183000000.0
2008-06-30 12:30:00,4.70983,4.71129,4.70825,4.7101,195000000.0
2008-06-30 12:45:00,4.71037,4.72025,4.70968,4.71834,193000000.0
2008-06-30 13:00:00,4.7165,4.72486,4.7165,4.72186,237000000.0
2008-06-30 13:15:00,4.72206,4.72987,4.72206,4.72713,203000000.0
2008-06-30 13:30:00,4.72625,4.72647,4.72198,4.72294,175000000.0
2008-06-30 13:45:00,4.72275,4.72463,4.72188,4.7239,181000000.0
2008-06-30 14:00:00,4.72288,4.72543,4.72181,4.72464,188000000.0
2008-06-30 14:15:00,4.72554,4.73238,4.72349,4.7307,193000000.0
2008-06-30 14:30:00,4.72968,4.73042,4.7242,4.72631,200000000.0
2008-06-30 14:45:00,4.72527,4.72865,4.72512,4.72542,187000000.0
2008-06-30 15:00:00,4.726,4.72736,4.72291,4.72379,205000000.0
2008-06-30 15:15:00,4.72413,4.72413,4.71913,4.72223,198000000.0
2008-06-30 15:30:00,4.72096,4.72331,4.72068,4.72248,182000000.0
2008-06-30 15:45:00,4.72208,4.72331,4.71952,4.72079,230000000.0
2008-06-30 16:00:00,4.7204,4.72114,4.7157,4.72089,195000000.0
2008-06-30 16:15:00,4.72055,4.72242,4.71704,4.72138,182000000.0
2008-06-30 16:30:00,4.72189,4.72588,4.72106,4.72411,217000000.0
2008-06-30 16:45:00,4.72424,4.72968,4.72416,4.7279,177000000.0
2008-06-30 17:00:00,4.72773,4.73203,4.72386,4.73138,192000000.0
2008-06-30 17:15:00,4.7316,4.73439,4.72988,4.73323,188000000.0
2008-06-30 17:30:00,4.73313,4.73317,4.72817,4.72988,203000000.0
2008-06-30 17:45:00,4.72932,4.73116,4.72651,4.72922,212000000.0
2008-06-30 18:00:00,4.72901,4.73354,4.72811,4.7332,203000000.0
2008-06-30 18:15:00,4.73183,4.73497,4.7311,4.73228,191000000.0
2008-06-30 18:30:00,4.73343,4.73373,4.72929,4.72997,208000000.0
2008-06-30 18:45:00,4.73033,4.73446,4.72909,4.7323,200000000.0
2008-06-30 19:00:00,4.73356,4.73453,4.73141,4.73201,214000000.0
2008-06-30 19:15:00,4.73191,4.73294,4.72849,4.72964,195000000.0
2008-06-30 19:30:00,4.73019,4.73194,4.72758,4.73014,199000000.0
2008-06-30 19:45:00,4.73028,4.73186,4.72404,4.72689,209000000.0
2008-06-30 20:00:00,4.72706,4.7282,4.72525,4.72674,198000000.0
2008-06-30 20:15:00,4.72545,4.72933,4.72535,4.72829,192000000.0
2008-06-30 20:30:00,4.7289,4.7289,4.72553,4.72744,218000000.0
2008-06-30 20:45:00,4.72752,4.72988,4.72631,4.72867,194000000.0
2008-06-30 21:00:00,4.72768,4.73044,4.72746,4.73044,200000000.0
2008-06-30 21:15:00,4.73067,4.73169,4.72853,4.73145,178000000.0
2008-06-30 21:30:00,4.72991,4.73201,4.72928,4.73115,212000000.0
2008-06-30 21:45:00,4.7293,4.7313,4.72871,4.72978,196000000.0
2008-06-30 22:00:00,4.73037,4.73123,4.72899,4.72973,210000000.0
2008-06-30 22:15:00,4.7305,4.73183,4.72933,4.73134,201000000.0
2008-06-30 22:30:00,4.73096,4.7318,4.72732,4.72927,179000000.0
2008-06-30 22:45:00,4.73012,4.73066,4.7261,4.7269,202000000.0
2008-06-30 23:00:00,4.72594,4.7277,4.72536,4.7264,194000000.0
2008-06-30 23:15:00,4.7275,4.72795,4.72549,4.72707,195000000.0
2008-06-30 23:30:00,4.72614,4.72857,4.72578,4.72608,214000000.0
2008-06-30 23:45:00,4.72635,4.72811,4.72582,4.72707,219000000.0
2008-07-01 00:00:00,4.72804,4.72806,4.72547,4.72637,195000000.0
2008-07-01 00:15:00,4.72625,4.72808,4.72498,4.72623,191000000.0
2008-07-01 00:30:00,4.72641,4.72798,4.72505,4.72756,205000000.0
2008-07-01 00:45:00,4.72641,4.72951,4.7261,4.72841,189000000.0
2008-07-01 01:00:00,4.72852,4.72918,4.72525,4.72597,188000000.0
2008-07-01 01:15:00,4.72612,4.72809,4.72541,4.72712,192000000.0
2008-07-01 01:30:00,4.72683,4.72826,4.72595,4.72683,211000000.0
2008-07-01 01:45:00,4.72766,4.72788,4.72437,4.72551,196000000.0
2008-07-01 02:00:00,4.72549,4.72559,4.72277,4.72471,216000000.0
2008-07-01 02:15:00,4.72458,4.7263,4.72343,4.7244,203000000.0
2008-07-01 02:30:00,4.72473,4.72656,4.72347,4.72574,204000000.0
2008-07-01 02:45:00,4.72625,4.73082,4.72527,4.72992,200000000.0
2008-07-01 03:00:00,4.72835,4.73114,4.72741,4.73114,215000000.0
2008-07-01 03:15:00,4.73054,4.73608,4.73038,4.73366,183000000.0
2008-07-01 03:30:00,4.73424,4.73462,4.73144,4.73236,210000000.0
2008-07-01 03:45:00,4.7333,4.73335,4.73083,4.73211,190000000.0
2008-07-01 04:00:00,4.73237,4.73278,4.72904,4.73138,213000000.0
2008-07-01 04:15:00,4.73108,4.73279,4.72949,4.73157,172000000.0
2008-07-01 04:30:00,4.73108,4.7318,4.72904,4.73046,184000000.0
2008-07-01 04:45:00,4.73121,4.73121,4.72649,4.7274,199000000.0
2008-07-01 05:00:00,4.72775,4.72947,4.72674,4.72885,193000000.0
2008-07-01 05:15:00,4.72857,4.72934,4.72604,4.72726,212000000.0
2008-07-01 05:30:00,4.72718,4.72752,4.72494,4.72641,215000000.0
2008-07-01 05:45:00,4.72702,4.72823,4.72554,4.72594,209000000.0
2008-07-01 06:00:00,4.72602,4.72748,4.72396,4.72476,231000000.0
2008-07-01 06:15:00,4.72488,4.728,4.72463,4.72767,208000000.0
2008-07-01 06:30:00,4.72786,4.72986,4.72683,4.72869,201000000.0
2008-07-01 06:45:00,4.72828,4.73203,4.72728,4.73187,189000000.0
2008-07-01 07:00:00,4.73136,4.73279,4.72854,4.73157,199000000.0
2008-07-01 07:15:00,4.73202,4.73416,4.72723,4.72819,234000000.0
2008-07-01 07:30:00,4.72754,4.73008,4.72326,4.72661,179000000.0
2008-07-01 07:45:00,4.72772,4.72772,4.72374,4.7256,188000000.0
2008-07-01 08:00:00,4.72347,4.72447,4.72014,4.72282,196000000.0
2008-07-01 08:15:00,4.72247,4.72429,4.72139,4.72139,179000000.0
2008-07-01 08:30:00,4.72203,4.72446,4.72025,4.72291,176000000.0
2008-07-01 08:45:00,4.72372,4.73358,4.72313,4.73245,227000000.0
2008-07-01 09:00:00,4.73124,4.73697,4.73112,4.73248,195000000.0
2008-07-01 09:15:00,4.73272,4.73336,4.72729,4.73032,214000000.0
2008-07-01 09:30:00,4.73001,4.73148,4.72725,4.72923,228000000.0
2008-07-01 09:45:00,4.72942,4.7306,4.7255,4.72688,218000000.0
2008-07-01 10:00:00,4.72681,4.72681,4.72335,4.72556,195000000.0
2008-07-01 10:15:00,4.72547,4.7266,4.7226,4.72456,194000000.0
2008-07-01 10:30:00,4.72473,4.72694,4.72248,4.72637,191000000.0
2008-07-01 10:45:00,4.72557,4.72958,4.72534,4.72818,176000000.0
2008-07-01 11:00:00,4.72803,4.72866,4.72567,4.72767,199000000.0
2008-07-01 11:15:00,4.72704,4.7274,4.7215,4.72252,203000000.0
2008-07-01 11:30:00,4.72229,4.72486,4.72051,4.72257,198000000.0
2008-07-01 11:45:00,4.72356,4.72399,4.71785,4.72087,182000000.0
2008-07-01 12:00:00,4.71927,4.72338,4.71925,4.72025,187000000.0
2008-07-01 12:15:00,4.71976,4.72026,4.71196,4.71399,183000000.0
2008-07-01 12:30:00,4.71327,4.71667,4.71133,4.71475,195000000.0
2008-07-01 12:45:00,4.71408,4.71562,4.70883,4.70965,193000000.0
2008-07-01 13:00:00,4.71141,4.71606,4.70952,4.71467,237000000.0
2008-07-01 13:15:00,4.71324,4.71613,4.71305,4.71436,203000000.0
2008-07-01 13:30:00,4.71557,4.71913,4.71426,4.71913,175000000.0
2008-07-01 13:45:00,4.71999,4.72042,4.71733,4.71801,181000000.0
2008-07-01 14:00:00,4.71886,4.7217,4.71826,4.72066,188000000.0
2008-07-01 14:15:00,4.7218,4.7218,4.71608,4.71611,193000000.0
2008-07-01 14:30:00,4.71748,4.71891,4.71467,4.71849,200000000.0
2008-07-01 14:45:00,4.71905,4.71989,4.71661,4.71712,187000000.0
2008-07-01 15:00:00,4.71749,4.71847,4.71303,4.71303,205000000.0
2008-07-01 15:15:00,4.7133,4.71582,4.71249,4.71481,198000000.0
2008-07-01 15:30:00,4.71474,4.72393,4.71393,4.72106,182000000.0
2008-07-01 15:45:00,4.72155,4.72235,4.71753,4.71944,230000000.0
2008-07-01 16:00:00,4.72144,4.73291,4.71887,4.72065,195000000.0
2008-07-01 16:15:00,4.71843,4.72561,4.71793,4.72295,182000000.0
2008-07-01 16:30:00,4.72461,4.72803,4.72289,4.72457,217000000.0
2008-07-01 16:45:00,4.72433,4.72814,4.72059,4.72646,177000000.0
2008-07-01 17:00:00,4.72665,4.72869,4.72272,4.72307,192000000.0
2008-07-01 17:15:00,4.72475,4.72528,4.72199,4.72349,188000000.0
2008-07-01 17:30:00,4.72331,4.72343,4.71972,4.72061,203000000.0
2008-07-01 17:45:00,4.7212,4.72186,4.71716,4.72091,212000000.0
2008-07-01 18:00:00,4.71843,4.72035,4.71734,4.71824,203000000.0
2008-07-01 18:15:00,4.71796,4.71987,4.70617,4.70995,191000000.0
2008-07-01 18:30:00,4.70923,4.71212,4.70839,4.71106,208000000.0
2008-07-01 18:45:00,4.71194,4.71332,4.70897,4.71139,200000000.0
2008-07-01 19:00:00,4.7109,4.71234,4.70875,4.711,214000000.0
2008-07-01 19:15:00,4.71066,4.71341,4.7104,4.71124,195000000.0
2008-07-01 19:30:00,4.7113,4.71466,4.71049,4.7138,199000000.0
2008-07-01 19:45:00,4.71305,4.71872,4.71245,4.71666,209000000.0
2008-07-01 20:00:00,4.71545,4.72058,4.71494,4.71852,198000000.0
2008-07-01 20:15:00,4.71779,4.71925,4.71613,4.71613,192000000.0
2008-07-01 20:30:00,4.71712,4.71937,4.71609,4.71888,218000000.0
2008-07-01 20:45:00,4.71968,4.71974,4.71485,4.71686,194000000.0
2008-07-01 21:00:00,4.7167,4.71733,4.71488,4.71532,200000000.0
2008-07-01 21:15:00,4.71495,4.71751,4.71477,4.71727,178000000.0
2008-07-01 21:30:00,4.71746,4.71848,4.71598,4.71796,212000000.0
2008-07-01 21:45:00,4.71717,4.71924,4.71629,4.718,196000000.0
2008-07-01 22:00:00,4.71747,4.71936,4.71563,4.71642,210000000.0
2008-07-01 22:15:00,4.71572,4.71712,4.71493,4.71515,201000000.0
2008-07-01 22:30:00,4.71527,4.71628,4.7125,4.71353,179000000.0
2008-07-01 22:45:00,4.71424,4.71702,4.7127,4.71573,202000000.0
2008-07-01 23:00:00,4.71655,4.71656,4.71387,4.71455,194000000.0
2008-07-01 23:15:00,4.71537,4.71695,4.71439,4.71498,195000000.0
2008-07-01 23:30:00,4.71567,4.71608,4.71348,4.715,214000000.0
2008-07-01 23:45:00,4.71545,4.71568,4.71342,4.71517,219000000.0
2008-07-02 00:00:00,4.71543,4.71675,4.71469,4.71567,195000000.0
2008-07-02 00:15:00,4.71591,4.71685,4.71486,4.71631,191000000.0
2008-07-02 00:30:00,4.71614,4.71662,4.71473,4.71653,205000000.0
2008-07-02 00:45:00,4.71615,4.71755,4.71507,4.71661,189000000.0
2008-07-02 01:00:00,4.71658,4.71776,4.71544,4.71695,188000000.0
2008-07-02 01:15:00,4.71655,4.7174,4.71399,4.71607,192000000.0
2008-07-02 01:30:00,4.7155,4.71771,4.71545,4.71715,211000000.0
2008-07-02 01:45:00,4.71725,4.71727,4.71429,4.71605,196000000.0
2008-07-02 02:00:00,4.7163,4.71676,4.71446,4.71593,216000000.0
2008-07-02 02:15:00,4.71561,4.71747,4.71476,4.71621,203000000.0
2008-07-02 02:30:00,4.71567,4.71678,4.70966,4.71098,204000000.0
2008-07-02 02:45:00,4.71106,4.7131,4.70949,4.71218,200000000.0
2008-07-02 03:00:00,4.71097,4.71267,4.70932,4.70953,215000000.0
2008-07-02 03:15:00,4.70984,4.71286,4.70878,4.71166,183000000.0
2008-07-02 03:30:00,4.70987,4.71078,4.70752,4.71035,210000000.0
2008-07-02 03:45:00,4.71049,4.71175,4.709,4.71123,190000000.0
2008-07-02 04:00:00,4.71101,4.71306,4.70934,4.71213,213000000.0
2008-07-02 04:15:00,4.71212,4.71449,4.71078,4.71279,172000000.0
2008-07-02 04:30:00,4.71256,4.71396,4.71168,4.71235,184000000.0
2008-07-02 04:45:00,4.71185,4.71443,4.71044,4.71397,199000000.0
2008-07-02 05:00:00,4.71406,4.71494,4.71162,4.71253,193000000.0
2008-07-02 05:15:00,4.71272,4.7136,4.71065,4.71255,212000000.0
2008-07-02 05:30:00,4.71263,4.71414,4.7112,4.71254,215000000.0
2008-07-02 05:45:00,4.71283,4.71366,4.71074,4.71206,209000000.0
2008-07-02 06:00:00,4.71298,4.71385,4.71127,4.71356,231000000.0
2008-07-02 06:15:00,4.71343,4.71359,4.7105,4.71066,208000000.0
2008-07-02 06:30:00,4.71084,4.7122,4.70913,4.71069,201000000.0
2008-07-02 06:45:00,4.71072,4.71277,4.70907,4.71022,189000000.0
2008-07-02 07:00:00,4.7129,4.71539,4.70665,4.70888,199000000.0
2008-07-02 07:15:00,4.71038,4.71201,4.70823,4.71146,234000000.0
2008-07-02 07:30:00,4.71049,4.71078,4.70638,4.70751,179000000.0
2008-07-02 07:45:00,4.70773,4.71252,4.70725,4.71097,188000000.0
2008-07-02 08:00:00,4.70982,4.71193,4.70528,4.70752,196000000.0
2008-07-02 08:15:00,4.70711,4.71229,4.70429,4.71057,179000000.0
2008-07-02 08:30:00,4.71044,4.71044,4.70575,4.70763,176000000.0
2008-07-02 08:45:00,4.70754,4.70875,4.70116,4.70346,227000000.0
2008-07-02 09:00:00,4.70272,4.70595,4.69871,4.70318,195000000.0
2008-07-02 09:15:00,4.70373,4.70548,4.70132,4.70277,214000000.0
2008-07-02 09:30:00,4.70333,4.71,4.70297,4.7066,228000000.0
2008-07-02 09:45:00,4.70725,4.70817,4.70428,4.70656,218000000.0
2008-07-02 10:00:00,4.70674,4.70807,4.70421,4.70705,195000000.0
2008-07-02 10:15:00,4.70801,4.71199,4.7067,4.7089,194000000.0
2008-07-02 10:30:00,4.7087,4.70914,4.70165,4.70665,191000000.0
2008-07-02 10:45:00,4.70772,4.71199,4.70621,4.71162,176000000.0
2008-07-02 11:00:00,4.71203,4.71653,4.71052,4.71319,199000000.0
2008-07-02 11:15:00,4.71378,4.71469,4.71029,4.71121,203000000.0
2008-07-02 11:30:00,4.71071,4.71791,4.71052,4.71592,198000000.0
2008-07-02 11:45:00,4.71572,4.71896,4.71239,4.71383,182000000.0
2008-07-02 12:00:00,4.71543,4.71993,4.71439,4.71733,187000000.0
2008-07-02 12:15:00,4.71765,4.71874,4.71441,4.71502,183000000.0
2008-07-02 12:30:00,4.71602,4.71961,4.71502,4.71622,195000000.0
2008-07-02 12:45:00,4.71651,4.71908,4.71545,4.71908,193000000.0
2008-07-02 13:00:00,4.71894,4.72007,4.71455,4.71724,237000000.0
2008-07-02 13:15:00,4.71745,4.71745,4.7131,4.71337,203000000.0
2008-07-02 13:30:00,4.71333,4.71548,4.71103,4.71317,175000000.0
2008-07-02 13:45:00,4.7128,4.71291,4.70976,4.71051,181000000.0
2008-07-02 14:00:00,4.71115,4.71196,4.70793,4.71181,188000000.0
2008-07-02 14:15:00,4.71166,4.71166,4.70046,4.70617,193000000.0
2008-07-02 14:30:00,4.70523,4.70601,4.69883,4.70275,200000000.0
2008-07-02 14:45:00,4.70179,4.7041,4.69383,4.69505,187000000.0
2008-07-02 15:00:00,4.69478,4.69631,4.69163,4.69483,205000000.0
2008-07-02 15:15:00,4.69579,4.69813,4.69135,4.69651,198000000.0
2008-07-02 15:30:00,4.69904,4.70144,4.69627,4.69893,182000000.0
2008-07-02 15:45:00,4.69941,4.70173,4.69612,4.69854,230000000.0
2008-07-02 16:00:00,4.69769,4.70013,4.69341,4.69514,195000000.0
2008-07-02 16:15:00,4.69576,4.69585,4.69229,4.69383,182000000.0
2008-07-02 16:30:00,4.69342,4.69722,4.68846,4.69711,217000000.0
2008-07-02 16:45:00,4.69508,4.69704,4.69333,4.69509,177000000.0
2008-07-02 17:00:00,4.69519,4.69541,4.69211,4.6925,192000000.0
2008-07-02 17:15:00,4.69447,4.69508,4.69143,4.69169,188000000.0
2008-07-02 17:30:00,4.69191,4.69475,4.69053,4.69316,203000000.0
2008-07-02 17:45:00,4.69379,4.69469,4.69048,4.69312,212000000.0
2008-07-02 18:00:00,4.69379,4.695,4.6927,4.69428,203000000.0
2008-07-02 18:15:00,4.69299,4.69404,4.69042,4.69145,191000000.0
2008-07-02 18:30:00,4.69211,4.69444,4.69057,4.69295,208000000.0
2008-07-02 18:45:00,4.69275,4.69559,4.69205,4.69494,200000000.0
2008-07-02 19:00:00,4.69549,4.69724,4.69398,4.69574,214000000.0
2008-07-02 19:15:00,4.69546,4.69583,4.6928,4.6952,195000000.0
2008-07-02 19:30:00,4.69336,4.69588,4.69252,4.69312,199000000.0
2008-07-02 19:45:00,4.69391,4.69474,4.69209,4.69443,209000000.0
2008-07-02 20:00:00,4.69336,4.69416,4.69125,4.69307,198000000.0
2008-07-02 20:15:00,4.69382,4.69461,4.69069,4.69069,192000000.0
2008-07-02 20:30:00,4.69095,4.69179,4.68678,4.68749,218000000.0
2008-07-02 20:45:00,4.68788,4.68946,4.68682,4.68924,194000000.0
2008-07-02 21:00:00,4.68893,4.691,4.68687,4.68827,200000000.0
2008-07-02 21:15:00,4.68718,4.69041,4.68718,4.68914,178000000.0
2008-07-02 21:30:00,4.68906,4.69219,4.68812,4.69077,212000000.0
2008-07-02 21:45:00,4.69135,4.69251,4.68958,4.6903,196000000.0
2008-07-02 22:00:00,4.69051,4.69144,4.68803,4.69144,210000000.0
2008-07-02 22:15:00,4.69129,4.69129,4.68874,4.68982,201000000.0
2008-07-02 22:30:00,4.68957,4.69146,4.68834,4.69086,179000000.0
2008-07-02 22:45:00,4.69081,4.69192,4.6884,4.68929,202000000.0
2008-07-02 23:00:00,4.68913,4.68966,4.68664,4.68949,194000000.0
2008-07-02 23:15:00,4.68862,4.69069,4.6883,4.69028,195000000.0
2008-07-02 23:30:00,4.6903,4.69046,4.6873,4.68801,214000000.0
2008-07-02 23:45:00,4.68741,4.68892,4.68559,4.68644,219000000.0
2008-07-03 00:00:00,4.68613,4.69306,4.68589,4.6873,195000000.0
2008-07-03 00:15:00,4.68781,4.68986,4.6871,4.68963,191000000.0
2008-07-03 00:30:00,4.69012,4.69157,4.6888,4.69146,205000000.0
2008-07-03 00:45:00,4.69156,4.69253,4.68962,4.68991,189000000.0
2008-07-03 01:00:00,4.68989,4.69122,4.68883,4.68883,188000000.0
2008-07-03 01:15:00,4.69008,4.6907,4.68795,4.68836,192000000.0
2008-07-03 01:30:00,4.68919,4.69156,4.68847,4.6903,211000000.0
2008-07-03 01:45:00,4.69106,4.6915,4.68856,4.68998,196000000.0
2008-07-03 02:00:00,4.69029,4.6911,4.68897,4.68993,216000000.0
2008-07-03 02:15:00,4.68927,4.69093,4.68828,4.68919,203000000.0
2008-07-03 02:30:00,4.68917,4.69055,4.68734,4.68939,204000000.0
2008-07-03 02:45:00,4.68959,4.69117,4.68849,4.6905,200000000.0
2008-07-03 03:00:00,4.68916,4.6908,4.68861,4.69064,215000000.0
2008-07-03 03:15:00,4.68915,4.69028,4.68808,4.68902,183000000.0
2008-07-03 03:30:00,4.68939,4.69388,4.68892,4.69332,210000000.0
2008-07-03 03:45:00,4.69313,4.69478,4.69129,4.69409,190000000.0
2008-07-03 04:00:00,4.69452,4.69557,4.69321,4.69342,213000000.0
2008-07-03 04:15:00,4.69372,4.69552,4.69275,4.6945,172000000.0
2008-07-03 04:30:00,4.69454,4.69656,4.69375,4.69484,184000000.0
2008-07-03 04:45:00,4.69421,4.69512,4.69287,4.69312,199000000.0
2008-07-03 05:00:00,4.69397,4.69435,4.69106,4.69168,193000000.0
2008-07-03 05:15:00,4.69204,4.69404,4.69167,4.69273,212000000.0
2008-07-03 05:30:00,4.69252,4.69378,4.69119,4.69177,215000000.0
2008-07-03 05:45:00,4.69103,4.69227,4.68939,4.69022,209000000.0
2008-07-03 06:00:00,4.69061,4.69217,4.68924,4.69134,231000000.0
2008-07-03 06:15:00,4.69055,4.69187,4.68851,4.6892,208000000.0
2008-07-03 06:30:00,4.68982,4.69199,4.68839,4.6911,201000000.0
2008-07-03 06:45:00,4.69207,4.69431,4.69047,4.69338,189000000.0
2008-07-03 07:00:00,4.69337,4.69486,4.69216,4.69273,199000000.0
2008-07-03 07:15:00,4.69296,4.69806,4.69147,4.69235,234000000.0
2008-07-03 07:30:00,4.69163,4.69806,4.69082,4.69266,179000000.0
2008-07-03 07:45:00,4.69409,4.69451,4.69211,4.69451,188000000.0
2008-07-03 08:00:00,4.69428,4.69599,4.69222,4.69595,196000000.0
2008-07-03 08:15:00,4.69562,4.69679,4.69195,4.69433,179000000.0
2008-07-03 08:30:00,4.69482,4.69499,4.68903,4.69018,176000000.0
2008-07-03 08:45:00,4.68969,4.69216,4.68742,4.6893,227000000.0
2008-07-03 09:00:00,4.6885,4.69152,4.68674,4.69,195000000.0
2008-07-03 09:15:00,4.69151,4.69325,4.68806,4.69157,214000000.0
2008-07-03 09:30:00,4.69267,4.69425,4.68992,4.69185,228000000.0
2008-07-03 09:45:00,4.69246,4.69322,4.68877,4.69241,218000000.0
2008-07-03 10:00:00,4.69429,4.6943,4.69069,4.69246,195000000.0
2008-07-03 10:15:00,4.6929,4.69303,4.68901,4.68971,194000000.0
2008-07-03 10:30:00,4.6886,4.69218,4.68845,4.69,191000000.0
2008-07-03 10:45:00,4.68851,4.69224,4.68851,4.6911,176000000.0
2008-07-03 11:00:00,4.69049,4.69251,4.68736,4.69054,199000000.0
2008-07-03 11:15:00,4.69113,4.69216,4.68893,4.68927,203000000.0
2008-07-03 11:30:00,4.691,4.691,4.68782,4.69079,198000000.0
2008-07-03 11:45:00,4.6893,4.6919,4.68793,4.69042,182000000.0
2008-07-03 12:00:00,4.68956,4.69182,4.68852,4.68938,187000000.0
2008-07-03 12:15:00,4.6894,4.6917,4.68871,4.68964,183000000.0
2008-07-03 12:30:00,4.69115,4.69116,4.68777,4.68901,195000000.0
2008-07-03 12:45:00,4.68733,4.68931,4.68414,4.68484,193000000.0
2008-07-03 13:00:00,4.68392,4.68678,4.68365,4.68639,237000000.0
2008-07-03 13:15:00,4.68671,4.68715,4.68278,4.68482,203000000.0
2008-07-03 13:30:00,4.68599,4.68684,4.6815,4.6862,175000000.0
2008-07-03 13:45:00,4.68569,4.69102,4.68391,4.68997,181000000.0
2008-07-03 14:00:00,4.68888,4.69122,4.68643,4.68873,188000000.0
2008-07-03 14:15:00,4.68937,4.69017,4.68429,4.68487,193000000.0
2008-07-03 14:30:00,4.68546,4.71361,4.68546,4.71006,200000000.0
2008-07-03 14:45:00,4.70789,4.73021,4.70723,4.72429,187000000.0
2008-07-03 15:00:00,4.72288,4.73294,4.72128,4.73209,205000000.0
2008-07-03 15:15:00,4.73161,4.73209,4.72465,4.72611,198000000.0
2008-07-03 15:30:00,4.727,4.72939,4.72503,4.72608,182000000.0
2008-07-03 15:45:00,4.72739,4.73125,4.7215,4.73024,230000000.0
2008-07-03 16:00:00,4.72944,4.72947,4.72034,4.72671,195000000.0
2008-07-03 16:15:00,4.7255,4.73614,4.7247,4.73533,182000000.0
2008-07-03 16:30:00,4.73603,4.74289,4.73508,4.74257,217000000.0
2008-07-03 16:45:00,4.74275,4.74452,4.73718,4.73986,177000000.0
2008-07-03 17:00:00,4.73884,4.74128,4.73635,4.73762,192000000.0
2008-07-03 17:15:00,4.7376,4.74073,4.7366,4.7405,188000000.0
2008-07-03 17:30:00,4.74068,4.74497,4.73973,4.74007,203000000.0
2008-07-03 17:45:00,4.74219,4.74423,4.74024,4.74096,212000000.0
2008-07-03 18:00:00,4.74095,4.74462,4.73854,4.74438,203000000.0
2008-07-03 18:15:00,4.74442,4.74924,4.7425,4.74797,191000000.0
2008-07-03 18:30:00,4.74887,4.74887,4.74365,4.74467,208000000.0
2008-07-03 18:45:00,4.74598,4.74636,4.74334,4.74334,200000000.0
2008-07-03 19:00:00,4.74527,4.74738,4.74258,4.74498,214000000.0
2008-07-03 19:15:00,4.74442,4.74616,4.74293,4.74554,195000000.0
2008-07-03 19:30:00,4.74551,4.74678,4.74459,4.74632,199000000.0
2008-07-03 19:45:00,4.74622,4.74706,4.74293,4.74521,209000000.0
2008-07-03 20:00:00,4.74645,4.74684,4.74305,4.74445,198000000.0
2008-07-03 20:15:00,4.74498,4.74635,4.74401,4.74432,192000000.0
2008-07-03 20:30:00,4.74473,4.74624,4.74367,4.74429,218000000.0
2008-07-03 20:45:00,4.74448,4.74603,4.7433,4.74391,194000000.0
2008-07-03 21:00:00,4.7442,4.74587,4.74355,4.74466,200000000.0
2008-07-03 21:15:00,4.74463,4.74623,4.74382,4.74489,178000000.0
2008-07-03 21:30:00,4.74517,4.74604,4.74261,4.74261,212000000.0
2008-07-03 21:45:00,4.74376,4.74409,4.74115,4.74294,196000000.0
2008-07-03 22:00:00,4.74248,4.74467,4.74248,4.74406,210000000.0
2008-07-03 22:15:00,4.7451,4.74578,4.74301,4.74418,201000000.0
2008-07-03 22:30:00,4.7441,4.74573,4.74313,4.74525,179000000.0
2008-07-03 22:45:00,4.74424,4.74569,4.74089,4.74167,202000000.0
2008-07-03 23:00:00,4.74149,4.74449,4.74119,4.74389,194000000.0
2008-07-03 23:15:00,4.74386,4.74637,4.74343,4.7457,195000000.0
2008-07-03 23:30:00,4.74477,4.74629,4.74282,4.74352,214000000.0
2008-07-03 23:45:00,4.7441,4.74532,4.74276,4.74485,219000000.0
2008-07-04 00:00:00,4.74449,4.74553,4.74209,4.74511,195000000.0
2008-07-04 00:15:00,4.74507,4.74633,4.74401,4.74515,191000000.0
2008-07-04 00:30:00,4.74476,4.74595,4.74315,4.74437,205000000.0
2008-07-04 00:45:00,4.74363,4.74553,4.74311,4.74311,189000000.0
2008-07-04 01:00:00,4.74464,4.74545,4.7433,4.74425,188000000.0
2008-07-04 01:15:00,4.74318,4.74983,4.74305,4.74759,192000000.0
2008-07-04 01:30:00,4.74728,4.7506,4.74516,4.75034,211000000.0
2008-07-04 01:45:00,4.75044,4.75109,4.74675,4.74756,196000000.0
2008-07-04 02:00:00,4.74791,4.74957,4.74647,4.74747,216000000.0
2008-07-04 02:15:00,4.74802,4.74902,4.7435,4.7444,203000000.0
2008-07-04 02:30:00,4.74336,4.74558,4.74142,4.74179,204000000.0
2008-07-04 02:45:00,4.74311,4.74485,4.73946,4.74041,200000000.0
2008-07-04 03:00:00,4.74043,4.74253,4.74005,4.74149,215000000.0
2008-07-04 03:15:00,4.74055,4.74242,4.73968,4.7409,183000000.0
2008-07-04 03:30:00,4.7395,4.74129,4.73903,4.74003,210000000.0
2008-07-04 03:45:00,4.73994,4.74079,4.73811,4.73811,190000000.0
2008-07-04 04:00:00,4.73926,4.74023,4.73773,4.73846,213000000.0
2008-07-04 04:15:00,4.73839,4.74033,4.73775,4.73897,172000000.0
2008-07-04 04:30:00,4.73941,4.74107,4.73887,4.74008,184000000.0
2008-07-04 04:45:00,4.74,4.74068,4.73745,4.73817,199000000.0
2008-07-04 05:00:00,4.7385,4.73954,4.73663,4.73732,193000000.0
2008-07-04 05:15:00,4.73787,4.7396,4.73666,4.73909,212000000.0
2008-07-04 05:30:00,4.7395,4.74009,4.73715,4.73744,215000000.0
2008-07-04 05:45:00,4.73784,4.73934,4.73728,4.73903,209000000.0
2008-07-04 06:00:00,4.73811,4.73967,4.73735,4.73809,231000000.0
2008-07-04 06:15:00,4.73779,4.73947,4.73752,4.73857,208000000.0
2008-07-04 06:30:00,4.73865,4.73916,4.7369,4.73839,201000000.0
2008-07-04 06:45:00,4.73885,4.73939,4.73725,4.73838,189000000.0
2008-07-04 07:00:00,4.74282,4.74282,4.73623,4.73863,199000000.0
2008-07-04 07:15:00,4.73762,4.73946,4.73731,4.73837,234000000.0
2008-07-04 07:30:00,4.73907,4.74016,4.73702,4.73851,179000000.0
2008-07-04 07:45:00,4.73808,4.7394,4.73681,4.73934,188000000.0
2008-07-04 08:00:00,4.73913,4.73942,4.73671,4.73916,196000000.0
2008-07-04 08:15:00,4.73809,4.73911,4.73531,4.73584,179000000.0
2008-07-04 08:30:00,4.73578,4.73859,4.73568,4.73666,176000000.0
2008-07-04 08:45:00,4.73802,4.74243,4.73703,4.7424,227000000.0
2008-07-04 09:00:00,4.74253,4.74502,4.74081,4.74184,195000000.0
2008-07-04 09:15:00,4.74329,4.7463,4.741,4.74194,214000000.0
2008-07-04 09:30:00,4.74268,4.74392,4.73858,4.74103,228000000.0
2008-07-04 09:45:00,4.74013,4.74114,4.73537,4.73776,218000000.0
2008-07-04 10:00:00,4.73878,4.74087,4.73695,4.74051,195000000.0
2008-07-04 10:15:00,4.74017,4.74162,4.73832,4.73955,194000000.0
2008-07-04 10:30:00,4.73983,4.74535,4.73849,4.74492,191000000.0
2008-07-04 10:45:00,4.7446,4.74631,4.74281,4.74501,176000000.0
2008-07-04 11:00:00,4.74548,4.74794,4.74382,4.74749,199000000.0
2008-07-04 11:15:00,4.74604,4.74794,4.74382,4.74721,203000000.0
2008-07-04 11:30:00,4.74814,4.74928,4.74205,4.74266,198000000.0
2008-07-04 11:45:00,4.74369,4.74523,4.74093,4.74472,182000000.0
2008-07-04 12:00:00,4.74605,4.7469,4.74226,4.74352,187000000.0
2008-07-04 12:15:00,4.74472,4.7465,4.74286,4.74561,183000000.0
2008-07-04 12:30:00,4.74614,4.74862,4.74383,4.74581,195000000.0
2008-07-04 12:45:00,4.74793,4.74962,4.74639,4.74865,193000000.0
2008-07-04 13:00:00,4.7496,4.75071,4.74759,4.74864,237000000.0
2008-07-04 13:15:00,4.7485,4.75658,4.74777,4.75327,203000000.0
2008-07-04 13:30:00,4.75347,4.75385,4.75018,4.75137,175000000.0
2008-07-04 13:45:00,4.75115,4.75196,4.74903,4.75043,181000000.0
2008-07-04 14:00:00,4.74953,4.75313,4.74918,4.7514,188000000.0
2008-07-04 14:15:00,4.75155,4.75275,4.748,4.74964,193000000.0
2008-07-04 14:30:00,4.749,4.75121,4.74782,4.74969,200000000.0
2008-07-04 14:45:00,4.74964,4.75101,4.74868,4.74909,187000000.0
2008-07-04 15:00:00,4.75023,4.7507,4.74652,4.74804,205000000.0
2008-07-04 15:15:00,4.749,4.74997,4.74767,4.74944,198000000.0
2008-07-04 15:30:00,4.74884,4.74956,4.74665,4.74843,182000000.0
2008-07-04 15:45:00,4.74833,4.74904,4.74475,4.74607,230000000.0
2008-07-04 16:00:00,4.74495,4.74767,4.74437,4.74505,195000000.0
2008-07-04 16:15:00,4.74454,4.74747,4.74453,4.74696,182000000.0
2008-07-04 16:30:00,4.74709,4.74726,4.74433,4.74585,217000000.0
2008-07-04 16:45:00,4.74588,4.74693,4.74425,4.74484,177000000.0
2008-07-04 17:00:00,4.74597,4.74689,4.7422,4.74299,192000000.0
2008-07-04 17:15:00,4.74421,4.74474,4.74216,4.74408,188000000.0
2008-07-04 17:30:00,4.74393,4.7441,4.74,4.741,203000000.0
2008-07-04 17:45:00,4.742,4.74361,4.73993,4.74112,212000000.0
2008-07-04 18:00:00,4.74155,4.74167,4.73748,4.74086,203000000.0
2008-07-04 18:15:00,4.74123,4.747,4.73926,4.74607,191000000.0
2008-07-04 18:30:00,4.74654,4.75394,4.74314,4.7435,208000000.0
2008-07-04 18:45:00,4.74335,4.74533,4.7428,4.74437,200000000.0
2008-07-04 19:00:00,4.74473,4.74592,4.74196,4.74275,214000000.0
2008-07-04 19:15:00,4.74262,4.745,4.74243,4.74463,195000000.0
2008-07-04 19:30:00,4.74372,4.74577,4.74324,4.74362,199000000.0
2008-07-04 19:45:00,4.74303,4.74596,4.74268,4.74482,209000000.0
2008-07-04 20:00:00,4.7451,4.74557,4.74365,4.74425,198000000.0
2008-07-04 20:15:00,4.74437,4.74494,4.74284,4.74438,192000000.0
2008-07-04 20:30:00,4.74385,4.74449,4.7427,4.74411,218000000.0
2008-07-04 20:45:00,4.7441,4.74441,4.74269,4.74368,194000000.0
2008-07-04 21:00:00,4.74248,4.74535,4.74235,4.74396,200000000.0
2008-07-04 21:15:00,4.74315,4.74455,4.74273,4.74398,178000000.0
2008-07-04 21:30:00,4.74337,4.74434,4.74273,4.74361,212000000.0
2008-07-04 21:45:00,4.7436,4.74451,4.74281,4.74352,196000000.0
2008-07-04 22:00:00,4.74392,4.74425,4.74243,4.74312,210000000.0
2008-07-04 22:15:00,4.74363,4.74398,4.74158,4.74313,201000000.0
2008-07-04 22:30:00,4.74147,4.74307,4.74032,4.74156,179000000.0
2008-07-04 22:45:00,4.74043,4.74233,4.73974,4.74115,202000000.0
2008-07-07 02:00:00,4.74396,4.74895,4.74383,4.74731,196000000.0
2008-07-07 02:15:00,4.74854,4.75236,4.74726,4.75054,211000000.0
2008-07-07 02:30:00,4.75189,4.75432,4.75044,4.75336,192000000.0
2008-07-07 02:45:00,4.75378,4.75825,4.7523,4.75825,188000000.0
2008-07-07 03:00:00,4.75798,4.75828,4.75245,4.75386,189000000.0
2008-07-07 03:15:00,4.75386,4.75708,4.75259,4.75458,205000000.0
2008-07-07 03:30:00,4.75427,4.75719,4.75353,4.75719,191000000.0
2008-07-07 03:45:00,4.75732,4.76352,4.75651,4.76025,195000000.0
2008-07-07 04:00:00,4.76011,4.76201,4.75937,4.76024,219000000.0
2008-07-07 04:15:00,4.76153,4.76179,4.75983,4.76101,214000000.0
2008-07-07 04:30:00,4.76078,4.76172,4.75982,4.76097,195000000.0
2008-07-07 04:45:00,4.76223,4.7648,4.76014,4.7623,194000000.0
2008-07-07 05:00:00,4.76209,4.76401,4.75987,4.76154,202000000.0
2008-07-07 05:15:00,4.76176,4.76304,4.76059,4.76184,179000000.0
2008-07-07 05:30:00,4.76151,4.76187,4.75884,4.76159,201000000.0
2008-07-07 05:45:00,4.76138,4.76338,4.75911,4.75987,210000000.0
2008-07-07 06:00:00,4.75973,4.76131,4.75914,4.75982,196000000.0
2008-07-07 06:15:00,4.75912,4.76116,4.75825,4.7592,212000000.0
2008-07-07 06:30:00,4.75904,4.76014,4.75703,4.75882,178000000.0
2008-07-07 06:45:00,4.75828,4.76145,4.75719,4.76041,200000000.0
2008-07-07 07:00:00,4.76174,4.76391,4.76022,4.76376,194000000.0
2008-07-07 07:15:00,4.76384,4.7641,4.76111,4.76309,218000000.0
2008-07-07 07:30:00,4.76281,4.76612,4.76181,4.76507,192000000.0
2008-07-07 07:45:00,4.7651,4.7662,4.76145,4.76209,198000000.0
2008-07-07 08:00:00,4.76079,4.76394,4.75933,4.76154,209000000.0
2008-07-07 08:15:00,4.76275,4.76412,4.76083,4.76412,199000000.0
2008-07-07 08:30:00,4.76347,4.76756,4.76067,4.7654,195000000.0
2008-07-07 08:45:00,4.76626,4.76877,4.76397,4.7651,214000000.0
2008-07-07 09:00:00,4.76575,4.77008,4.7647,4.76859,200000000.0
2008-07-07 09:15:00,4.76687,4.7702,4.76336,4.76489,208000000.0
2008-07-07 09:30:00,4.76454,4.76574,4.76123,4.76439,191000000.0
2008-07-07 09:45:00,4.76464,4.76737,4.76276,4.7658,203000000.0
2008-07-07 10:00:00,4.76635,4.77088,4.76561,4.76669,212000000.0
2008-07-07 10:15:00,4.76728,4.7693,4.76505,4.76739,203000000.0
2008-07-07 10:30:00,4.7669,4.7683,4.76169,4.76314,188000000.0
2008-07-07 10:45:00,4.76356,4.76356,4.75893,4.76098,192000000.0
2008-07-07 11:00:00,4.76037,4.76142,4.75581,4.76034,177000000.0
2008-07-07 11:15:00,4.76013,4.76057,4.75618,4.75833,217000000.0
2008-07-07 11:30:00,4.75883,4.76087,4.75788,4.75908,182000000.0
2008-07-07 11:45:00,4.75878,4.7594,4.75394,4.75657,195000000.0
2008-07-07 12:00:00,4.75624,4.76549,4.75525,4.76403,230000000.0
2008-07-07 12:15:00,4.76442,4.76467,4.75584,4.75921,182000000.0
2008-07-07 12:30:00,4.75901,4.75958,4.75441,4.75606,198000000.0
2008-07-07 12:45:00,4.75551,4.75619,4.75279,4.75498,205000000.0
2008-07-07 13:00:00,4.75451,4.75787,4.75148,4.75764,187000000.0
2008-07-07 13:15:00,4.75697,4.75813,4.75339,4.75635,200000000.0
2008-07-07 13:30:00,4.75708,4.75831,4.75579,4.75683,193000000.0
2008-07-07 13:45:00,4.75742,4.75883,4.7559,4.75644,188000000.0
2008-07-07 14:00:00,4.75851,4.76052,4.75518,4.75953,181000000.0
2008-07-07 14:15:00,4.7577,4.76107,4.75717,4.76107,175000000.0
2008-07-07 14:30:00,4.76163,4.76163,4.75821,4.76045,203000000.0
2008-07-07 14:45:00,4.7604,4.76183,4.75826,4.75868,237000000.0
2008-07-07 15:00:00,4.75868,4.76216,4.75769,4.76099,193000000.0
2008-07-07 15:15:00,4.76162,4.76736,4.76035,4.76611,195000000.0
2008-07-07 15:30:00,4.76621,4.7681,4.76466,4.7666,183000000.0
2008-07-07 15:45:00,4.76579,4.76754,4.76337,4.76337,187000000.0
2008-07-07 16:00:00,4.76419,4.76528,4.76072,4.76209,182000000.0
2008-07-07 16:15:00,4.76047,4.76156,4.7554,4.75678,198000000.0
2008-07-07 16:30:00,4.75732,4.75851,4.75597,4.75741,203000000.0
2008-07-07 16:45:00,4.75849,4.75992,4.75322,4.75322,199000000.0
2008-07-07 17:00:00,4.75512,4.75586,4.7516,4.75406,176000000.0
2008-07-07 17:15:00,4.75495,4.7567,4.75319,4.755,191000000.0
2008-07-07 17:30:00,4.75581,4.75796,4.75455,4.75588,194000000.0
2008-07-07 17:45:00,4.75646,4.7606,4.75527,4.75921,195000000.0
2008-07-07 18:00:00,4.76029,4.76076,4.75636,4.75731,218000000.0
2008-07-07 18:15:00,4.75656,4.75832,4.74751,4.74891,228000000.0
2008-07-07 18:30:00,4.74875,4.74875,4.74334,4.74712,214000000.0
2008-07-07 18:45:00,4.74495,4.74628,4.73756,4.73801,195000000.0
2008-07-07 19:00:00,4.7383,4.7383,4.72749,4.73024,227000000.0
2008-07-07 19:15:00,4.72933,4.73383,4.72933,4.73076,176000000.0
2008-07-07 19:30:00,4.73132,4.73279,4.72922,4.73065,179000000.0
2008-07-07 19:45:00,4.73013,4.73203,4.7293,4.73052,196000000.0
2008-07-07 20:00:00,4.73084,4.7335,4.72887,4.73121,188000000.0
2008-07-07 20:15:00,4.73212,4.73626,4.73157,4.7343,179000000.0
2008-07-07 20:30:00,4.73429,4.73684,4.73146,4.73313,234000000.0
2008-07-07 20:45:00,4.73239,4.73548,4.73179,4.73477,199000000.0
2008-07-07 21:00:00,4.73494,4.7382,4.7338,4.73646,189000000.0
2008-07-07 21:15:00,4.73596,4.73848,4.73596,4.7367,201000000.0
2008-07-07 21:30:00,4.73735,4.74168,4.73668,4.7386,208000000.0
2008-07-07 21:45:00,4.73797,4.73972,4.7361,4.73783,231000000.0
2008-07-07 22:00:00,4.73886,4.73886,4.73602,4.73756,209000000.0
2008-07-07 22:15:00,4.7374,4.73924,4.73684,4.73772,215000000.0
2008-07-07 22:30:00,4.73784,4.73886,4.73422,4.73495,212000000.0
2008-07-07 22:45:00,4.73549,4.73618,4.734,4.73577,193000000.0
2008-07-07 23:00:00,4.73477,4.73758,4.73462,4.73664,199000000.0
2008-07-07 23:15:00,4.736,4.73829,4.73567,4.73736,184000000.0
2008-07-07 23:30:00,4.73736,4.73806,4.73594,4.73798,172000000.0
2008-07-07 23:45:00,4.738,4.738,4.73597,4.73678,213000000.0
2008-07-08 00:00:00,4.73679,4.73798,4.73548,4.73639,190000000.0
2008-07-08 00:15:00,4.7371,4.73944,4.73635,4.73797,210000000.0
2008-07-08 00:30:00,4.73829,4.73949,4.73681,4.73681,183000000.0
2008-07-08 00:45:00,4.73712,4.73924,4.73665,4.73892,215000000.0
2008-07-08 01:00:00,4.73822,4.73922,4.73716,4.73744,200000000.0
2008-07-08 01:15:00,4.7383,4.73877,4.73682,4.7369,204000000.0
2008-07-08 01:30:00,4.73848,4.73876,4.73644,4.73829,203000000.0
2008-07-08 01:45:00,4.73675,4.73872,4.73574,4.73674,216000000.0
2008-07-08 02:00:00,4.73681,4.73686,4.73317,4.73484,196000000.0
2008-07-08 02:15:00,4.73568,4.7367,4.73381,4.7354,211000000.0
2008-07-08 02:30:00,4.73699,4.73853,4.7355,4.7375,192000000.0
2008-07-08 02:45:00,4.73773,4.73846,4.73498,4.737,188000000.0
2008-07-08 03:00:00,4.73731,4.73929,4.73566,4.73904,189000000.0
2008-07-08 03:15:00,4.73864,4.74166,4.7385,4.73939,205000000.0
2008-07-08 03:30:00,4.73951,4.74273,4.73786,4.74156,191000000.0
2008-07-08 03:45:00,4.74305,4.74569,4.74143,4.74502,195000000.0
2008-07-08 04:00:00,4.74484,4.74777,4.74354,4.74621,219000000.0
2008-07-08 04:15:00,4.74732,4.75004,4.74581,4.74713,214000000.0
2008-07-08 04:30:00,4.74801,4.74801,4.74425,4.74524,195000000.0
2008-07-08 04:45:00,4.74523,4.7459,4.74197,4.74283,194000000.0
2008-07-08 05:00:00,4.74265,4.74439,4.74104,4.74209,202000000.0
2008-07-08 05:15:00,4.74395,4.7441,4.74015,4.74104,179000000.0
2008-07-08 05:30:00,4.7413,4.74301,4.73993,4.74264,201000000.0
2008-07-08 05:45:00,4.74221,4.7436,4.74026,4.74155,210000000.0
2008-07-08 06:00:00,4.7405,4.74345,4.73974,4.74013,196000000.0
2008-07-08 06:15:00,4.74031,4.74175,4.73789,4.74104,212000000.0
2008-07-08 06:30:00,4.74027,4.74264,4.73998,4.74183,178000000.0
2008-07-08 06:45:00,4.74152,4.74315,4.74072,4.74103,200000000.0
2008-07-08 07:00:00,4.7416,4.74483,4.74094,4.74462,194000000.0
2008-07-08 07:15:00,4.74388,4.74631,4.73953,4.74159,218000000.0
2008-07-08 07:30:00,4.74175,4.7462,4.74141,4.74276,192000000.0
2008-07-08 07:45:00,4.74289,4.74566,4.7418,4.74291,198000000.0
2008-07-08 08:00:00,4.74225,4.74375,4.7384,4.73929,209000000.0
2008-07-08 08:15:00,4.74071,4.74461,4.73856,4.74262,199000000.0
2008-07-08 08:30:00,4.74269,4.74784,4.74203,4.74513,195000000.0
2008-07-08 08:45:00,4.74581,4.74925,4.74371,4.74779,214000000.0
2008-07-08 09:00:00,4.74876,4.75138,4.74656,4.75005,200000000.0
2008-07-08 09:15:00,4.74868,4.75068,4.74389,4.74389,208000000.0
2008-07-08 09:30:00,4.74465,4.7459,4.74075,4.74166,191000000.0
2008-07-08 09:45:00,4.74332,4.7436,4.73367,4.73384,203000000.0
2008-07-08 10:00:00,4.73374,4.73754,4.73172,4.73279,212000000.0
2008-07-08 10:15:00,4.73194,4.73726,4.7312,4.73397,203000000.0
2008-07-08 10:30:00,4.73394,4.73759,4.73304,4.73681,188000000.0
2008-07-08 10:45:00,4.73652,4.73697,4.7338,4.73405,192000000.0
2008-07-08 11:00:00,4.73466,4.73982,4.73171,4.73737,177000000.0
2008-07-08 11:15:00,4.73858,4.73994,4.73445,4.73592,217000000.0
2008-07-08 11:30:00,4.73571,4.73801,4.73445,4.73676,182000000.0
2008-07-08 11:45:00,4.73627,4.73936,4.73615,4.73841,195000000.0
2008-07-08 12:00:00,4.73861,4.73901,4.73547,4.73829,230000000.0
2008-07-08 12:15:00,4.73825,4.7386,4.73584,4.73735,182000000.0
2008-07-08 12:30:00,4.73735,4.74124,4.73638,4.73958,198000000.0
2008-07-08 12:45:00,4.73933,4.74686,4.73902,4.74638,205000000.0
2008-07-08 13:00:00,4.74688,4.74712,4.74284,4.74501,187000000.0
2008-07-08 13:15:00,4.74423,4.74654,4.74267,4.74415,200000000.0
2008-07-08 13:30:00,4.74477,4.74561,4.7409,4.74504,193000000.0
2008-07-08 13:45:00,4.74463,4.74495,4.74141,4.74422,188000000.0
2008-07-08 14:00:00,4.74394,4.74844,4.74227,4.74618,181000000.0
2008-07-08 14:15:00,4.74796,4.74956,4.74619,4.7462,175000000.0
2008-07-08 14:30:00,4.74704,4.75533,4.74622,4.75504,203000000.0
2008-07-08 14:45:00,4.75345,4.75479,4.74852,4.74958,237000000.0
2008-07-08 15:00:00,4.74983,4.75309,4.7475,4.75118,193000000.0
2008-07-08 15:15:00,4.75255,4.75349,4.7494,4.75349,195000000.0
2008-07-08 15:30:00,4.75297,4.75297,4.74768,4.75084,183000000.0
2008-07-08 15:45:00,4.75137,4.75321,4.74948,4.75242,187000000.0
2008-07-08 16:00:00,4.75309,4.75549,4.74863,4.75096,182000000.0
2008-07-08 16:15:00,4.7521,4.75688,4.75052,4.75301,198000000.0
2008-07-08 16:30:00,4.7527,4.75599,4.74936,4.75009,203000000.0
2008-07-08 16:45:00,4.75029,4.75137,4.74689,4.74958,199000000.0
2008-07-08 17:00:00,4.74992,4.7556,4.74939,4.75487,176000000.0
2008-07-08 17:15:00,4.75486,4.75854,4.75278,4.75779,191000000.0
2008-07-08 17:30:00,4.75753,4.76198,4.75595,4.75769,194000000.0
2008-07-08 17:45:00,4.75677,4.75954,4.75475,4.7594,195000000.0
2008-07-08 18:00:00,4.75892,4.76397,4.75799,4.7611,218000000.0
2008-07-08 18:15:00,4.76154,4.76287,4.7569,4.75857,228000000.0
2008-07-08 18:30:00,4.75817,4.75943,4.75535,4.75571,214000000.0
2008-07-08 18:45:00,4.75606,4.75989,4.75551,4.75765,195000000.0
2008-07-08 19:00:00,4.75832,4.76242,4.75747,4.75905,227000000.0
2008-07-08 19:15:00,4.75849,4.75968,4.75398,4.75595,176000000.0
2008-07-08 19:30:00,4.75613,4.75719,4.75129,4.7531,179000000.0
2008-07-08 19:45:00,4.75284,4.75551,4.75208,4.75326,196000000.0
2008-07-08 20:00:00,4.75312,4.75626,4.75219,4.755,188000000.0
2008-07-08 20:15:00,4.75486,4.75596,4.75282,4.75472,179000000.0
2008-07-08 20:30:00,4.75452,4.75599,4.75303,4.75575,234000000.0
2008-07-08 20:45:00,4.75502,4.75837,4.7547,4.75735,199000000.0
2008-07-08 21:00:00,4.75806,4.75919,4.75607,4.75788,189000000.0
2008-07-08 21:15:00,4.75778,4.75975,4.75655,4.75785,201000000.0
2008-07-08 21:30:00,4.75816,4.75912,4.75551,4.75822,208000000.0
2008-07-08 21:45:00,4.75901,4.76018,4.75738,4.75855,231000000.0
2008-07-08 22:00:00,4.75725,4.7595,4.75624,4.75856,209000000.0
2008-07-08 22:15:00,4.75825,4.75837,4.75491,4.75583,215000000.0
2008-07-08 22:30:00,4.75437,4.75617,4.75397,4.75466,212000000.0
2008-07-08 22:45:00,4.75408,4.75524,4.75259,4.75325,193000000.0
2008-07-08 23:00:00,4.7525,4.75476,4.75223,4.75347,199000000.0
2008-07-08 23:15:00,4.75367,4.75521,4.75211,4.75448,184000000.0
2008-07-08 23:30:00,4.75452,4.75555,4.75301,4.75397,172000000.0
2008-07-08 23:45:00,4.75407,4.75507,4.75299,4.75384,213000000.0
2008-07-09 00:00:00,4.75425,4.75649,4.75379,4.75454,190000000.0
2008-07-09 00:15:00,4.7551,4.75593,4.75364,4.75493,210000000.0
2008-07-09 00:30:00,4.75558,4.75574,4.7537,4.75526,183000000.0
2008-07-09 00:45:00,4.75558,4.75609,4.75348,4.75486,215000000.0
2008-07-09 01:00:00,4.75571,4.75571,4.75327,4.75545,200000000.0
2008-07-09 01:15:00,4.75394,4.75587,4.75338,4.75516,204000000.0
2008-07-09 01:30:00,4.75502,4.75625,4.75382,4.75529,203000000.0
2008-07-09 01:45:00,4.75452,4.75567,4.75315,4.75489,216000000.0
2008-07-09 02:00:00,4.75456,4.75596,4.75243,4.75257,196000000.0
2008-07-09 02:15:00,4.75329,4.75551,4.75265,4.75466,211000000.0
2008-07-09 02:30:00,4.7541,4.75536,4.75311,4.7539,192000000.0
2008-07-09 02:45:00,4.75386,4.75665,4.75314,4.75506,188000000.0
2008-07-09 03:00:00,4.75552,4.75913,4.75485,4.75831,189000000.0
2008-07-09 03:15:00,4.75746,4.75931,4.7567,4.75814,205000000.0
2008-07-09 03:30:00,4.75765,4.75993,4.75516,4.75641,191000000.0
2008-07-09 03:45:00,4.75667,4.75768,4.75405,4.7565,195000000.0
2008-07-09 04:00:00,4.75672,4.75762,4.75489,4.75594,219000000.0
2008-07-09 04:15:00,4.75575,4.75724,4.75479,4.75598,214000000.0
2008-07-09 04:30:00,4.75653,4.75689,4.75422,4.75534,195000000.0
2008-07-09 04:45:00,4.75476,4.75622,4.75309,4.75388,194000000.0
2008-07-09 05:00:00,4.75489,4.75549,4.75245,4.75432,202000000.0
2008-07-09 05:15:00,4.75377,4.75474,4.75167,4.75328,179000000.0
2008-07-09 05:30:00,4.75368,4.75539,4.75251,4.75286,201000000.0
2008-07-09 05:45:00,4.75429,4.75635,4.75272,4.7552,210000000.0
2008-07-09 06:00:00,4.756,4.75607,4.75292,4.75292,196000000.0
2008-07-09 06:15:00,4.753,4.75605,4.75195,4.75195,212000000.0
2008-07-09 06:30:00,4.7523,4.75342,4.74527,4.74775,178000000.0
2008-07-09 06:45:00,4.74875,4.74881,4.74508,4.74571,200000000.0
2008-07-09 07:00:00,4.74541,4.74718,4.74075,4.74231,194000000.0
2008-07-09 07:15:00,4.74119,4.75003,4.73827,4.73867,218000000.0
2008-07-09 07:30:00,4.74019,4.74247,4.73861,4.74064,192000000.0
2008-07-09 07:45:00,4.74087,4.74237,4.73717,4.73826,198000000.0
2008-07-09 08:00:00,4.73987,4.74123,4.73576,4.73838,209000000.0
2008-07-09 08:15:00,4.73703,4.74134,4.7369,4.74008,199000000.0
2008-07-09 08:30:00,4.74064,4.74378,4.73934,4.74352,195000000.0
2008-07-09 08:45:00,4.74321,4.74321,4.73958,4.74049,214000000.0
2008-07-09 09:00:00,4.741,4.74675,4.74008,4.74387,200000000.0
2008-07-09 09:15:00,4.74308,4.75045,4.74026,4.74876,208000000.0
2008-07-09 09:30:00,4.74917,4.75118,4.74632,4.75104,191000000.0
2008-07-09 09:45:00,4.7501,4.75285,4.74762,4.75048,203000000.0
2008-07-09 10:00:00,4.75094,4.75217,4.748,4.74872,212000000.0
2008-07-09 10:15:00,4.74951,4.75232,4.74695,4.74814,203000000.0
2008-07-09 10:30:00,4.74914,4.75744,4.7477,4.75389,188000000.0
2008-07-09 10:45:00,4.75516,4.75612,4.75217,4.75331,192000000.0
2008-07-09 11:00:00,4.75481,4.75533,4.74843,4.75199,177000000.0
2008-07-09 11:15:00,4.75179,4.75233,4.74638,4.74749,217000000.0
2008-07-09 11:30:00,4.74807,4.74958,4.74641,4.74894,182000000.0
2008-07-09 11:45:00,4.749,4.75,4.74607,4.74825,195000000.0
2008-07-09 12:00:00,4.7467,4.74823,4.74413,4.74657,230000000.0
2008-07-09 12:15:00,4.74639,4.7468,4.74183,4.74282,182000000.0
2008-07-09 12:30:00,4.74185,4.74325,4.73725,4.74032,198000000.0
2008-07-09 12:45:00,4.74245,4.74422,4.74062,4.7411,205000000.0
2008-07-09 13:00:00,4.74152,4.74264,4.73865,4.74113,187000000.0
2008-07-09 13:15:00,4.73963,4.74399,4.73947,4.74207,200000000.0
2008-07-09 13:30:00,4.74281,4.74769,4.74237,4.74675,193000000.0
2008-07-09 13:45:00,4.74802,4.74824,4.74517,4.74626,188000000.0
2008-07-09 14:00:00,4.74607,4.74736,4.74007,4.74127,181000000.0
2008-07-09 14:15:00,4.74037,4.74433,4.739,4.74044,175000000.0
2008-07-09 14:30:00,4.74164,4.74218,4.73805,4.73982,203000000.0
2008-07-09 14:45:00,4.73932,4.74196,4.73866,4.74168,237000000.0
2008-07-09 15:00:00,4.74111,4.74318,4.7396,4.74004,193000000.0
2008-07-09 15:15:00,4.7414,4.74171,4.737,4.74081,195000000.0
2008-07-09 15:30:00,4.74069,4.74085,4.73346,4.7351,183000000.0
2008-07-09 15:45:00,4.73484,4.73606,4.73095,4.73369,187000000.0
2008-07-09 16:00:00,4.73435,4.73745,4.73279,4.7362,182000000.0
2008-07-09 16:15:00,4.73623,4.73833,4.73556,4.73609,198000000.0
2008-07-09 16:30:00,4.73671,4.73735,4.73266,4.73307,203000000.0
2008-07-09 16:45:00,4.7322,4.73866,4.73065,4.73691,199000000.0
2008-07-09 17:00:00,4.7363,4.73902,4.73096,4.73223,176000000.0
2008-07-09 17:15:00,4.73114,4.74108,4.73081,4.74,191000000.0
2008-07-09 17:30:00,4.74142,4.74199,4.73529,4.73552,194000000.0
2008-07-09 17:45:00,4.73611,4.73611,4.72995,4.73092,195000000.0
2008-07-09 18:00:00,4.73162,4.73535,4.73092,4.73477,218000000.0
2008-07-09 18:15:00,4.735,4.74027,4.73414,4.73683,228000000.0
2008-07-09 18:30:00,4.73681,4.73787,4.73271,4.73468,214000000.0
2008-07-09 18:45:00,4.73496,4.73648,4.73333,4.73647,195000000.0
2008-07-09 19:00:00,4.73695,4.73725,4.73398,4.73588,227000000.0
2008-07-09 19:15:00,4.73533,4.7386,4.73434,4.73787,176000000.0
2008-07-09 19:30:00,4.7384,4.73922,4.73593,4.73638,179000000.0
2008-07-09 19:45:00,4.7373,4.73757,4.73543,4.73607,196000000.0
2008-07-09 20:00:00,4.73618,4.73832,4.73511,4.73684,188000000.0
2008-07-09 20:15:00,4.73709,4.73806,4.73506,4.73579,179000000.0
2008-07-09 20:30:00,4.7371,4.73827,4.73467,4.73609,234000000.0
2008-07-09 20:45:00,4.73468,4.7355,4.73059,4.7319,199000000.0
2008-07-09 21:00:00,4.73115,4.73535,4.73062,4.7337,189000000.0
2008-07-09 21:15:00,4.73409,4.73608,4.73328,4.73364,201000000.0
2008-07-09 21:30:00,4.73467,4.7374,4.73367,4.73412,208000000.0
2008-07-09 21:45:00,4.73504,4.73671,4.73324,4.73381,231000000.0
2008-07-09 22:00:00,4.73507,4.73557,4.73046,4.73054,209000000.0
2008-07-09 22:15:00,4.73048,4.73342,4.72974,4.73064,215000000.0
2008-07-09 22:30:00,4.73141,4.73296,4.72989,4.73168,212000000.0
2008-07-09 22:45:00,4.73069,4.73324,4.73004,4.73171,193000000.0
2008-07-09 23:00:00,4.73056,4.73299,4.73056,4.73262,199000000.0
2008-07-09 23:15:00,4.7321,4.73347,4.73019,4.73268,184000000.0
2008-07-09 23:30:00,4.73215,4.73309,4.72977,4.73235,172000000.0
2008-07-09 23:45:00,4.73251,4.7342,4.73177,4.73352,213000000.0
2008-07-10 00:00:00,4.7324,4.73429,4.73154,4.73203,190000000.0
2008-07-10 00:15:00,4.73215,4.73508,4.73181,4.73451,210000000.0
2008-07-10 00:30:00,4.73493,4.73529,4.73295,4.73464,183000000.0
2008-07-10 00:45:00,4.73333,4.73525,4.73275,4.73445,215000000.0
2008-07-10 01:00:00,4.735,4.73696,4.73391,4.73567,200000000.0
2008-07-10 01:15:00,4.73663,4.73663,4.73398,4.73505,204000000.0
2008-07-10 01:30:00,4.73588,4.73632,4.73421,4.73575,203000000.0
2008-07-10 01:45:00,4.73435,4.73652,4.73406,4.73562,216000000.0
2008-07-10 02:00:00,4.73615,4.7368,4.73471,4.73601,196000000.0
2008-07-10 02:15:00,4.73659,4.7369,4.73372,4.73514,211000000.0
2008-07-10 02:30:00,4.73527,4.73724,4.73366,4.73618,192000000.0
2008-07-10 02:45:00,4.73548,4.73715,4.73464,4.7355,188000000.0
2008-07-10 03:00:00,4.73611,4.7378,4.73493,4.7375,189000000.0
2008-07-10 03:15:00,4.73705,4.73982,4.73639,4.73902,205000000.0
2008-07-10 03:30:00,4.73938,4.73938,4.73314,4.73515,191000000.0
2008-07-10 03:45:00,4.73571,4.73898,4.73453,4.7373,195000000.0
2008-07-10 04:00:00,4.73793,4.73827,4.7349,4.73585,219000000.0
2008-07-10 04:15:00,4.73608,4.73828,4.73446,4.73551,214000000.0
2008-07-10 04:30:00,4.73521,4.73696,4.73506,4.73655,195000000.0
2008-07-10 04:45:00,4.73605,4.73709,4.73535,4.73563,194000000.0
2008-07-10 05:00:00,4.73653,4.73691,4.73426,4.73613,202000000.0
2008-07-10 05:15:00,4.73515,4.73664,4.73383,4.73661,179000000.0
2008-07-10 05:30:00,4.73567,4.73802,4.73544,4.73589,201000000.0
2008-07-10 05:45:00,4.73635,4.73762,4.73554,4.73623,210000000.0
2008-07-10 06:00:00,4.73624,4.73739,4.73547,4.7369,196000000.0
2008-07-10 06:15:00,4.73699,4.73839,4.73604,4.73708,212000000.0
2008-07-10 06:30:00,4.73769,4.73854,4.73568,4.73678,178000000.0
2008-07-10 06:45:00,4.73626,4.73731,4.73522,4.73573,200000000.0
2008-07-10 07:00:00,4.73677,4.73868,4.73558,4.73868,194000000.0
2008-07-10 07:15:00,4.7372,4.7399,4.73689,4.73895,218000000.0
2008-07-10 07:30:00,4.73868,4.73962,4.73455,4.73817,192000000.0
2008-07-10 07:45:00,4.73746,4.73913,4.7369,4.73811,198000000.0
2008-07-10 08:00:00,4.7372,4.73908,4.73456,4.73672,209000000.0
2008-07-10 08:15:00,4.73659,4.73659,4.72843,4.72934,199000000.0
2008-07-10 08:30:00,4.73096,4.73426,4.72622,4.73329,195000000.0
2008-07-10 08:45:00,4.73339,4.73831,4.73242,4.73562,214000000.0
2008-07-10 09:00:00,4.73641,4.74107,4.7335,4.74107,200000000.0
2008-07-10 09:15:00,4.73951,4.74052,4.73605,4.73944,208000000.0
2008-07-10 09:30:00,4.73971,4.74262,4.73696,4.74031,191000000.0
2008-07-10 09:45:00,4.74132,4.74153,4.73648,4.73799,203000000.0
2008-07-10 10:00:00,4.73784,4.73847,4.7345,4.73567,212000000.0
2008-07-10 10:15:00,4.73551,4.7409,4.73425,4.7409,203000000.0
2008-07-10 10:30:00,4.73954,4.7426,4.7388,4.74202,188000000.0
2008-07-10 10:45:00,4.74088,4.74559,4.7402,4.74341,192000000.0
2008-07-10 11:00:00,4.74415,4.74486,4.74085,4.74108,177000000.0
2008-07-10 11:15:00,4.7423,4.7452,4.74016,4.74479,217000000.0
2008-07-10 11:30:00,4.74496,4.7484,4.74394,4.7465,182000000.0
2008-07-10 11:45:00,4.74584,4.74749,4.74199,4.74341,195000000.0
2008-07-10 12:00:00,4.74346,4.74481,4.74105,4.74301,230000000.0
2008-07-10 12:15:00,4.74323,4.74411,4.74109,4.74221,182000000.0
2008-07-10 12:30:00,4.7426,4.74373,4.73952,4.74133,198000000.0
2008-07-10 12:45:00,4.74237,4.74398,4.7409,4.74215,205000000.0
2008-07-10 13:00:00,4.74142,4.74479,4.74077,4.74423,187000000.0
2008-07-10 13:15:00,4.74243,4.74407,4.74065,4.74146,200000000.0
2008-07-10 13:30:00,4.74206,4.74732,4.7415,4.74624,193000000.0
2008-07-10 13:45:00,4.7463,4.74802,4.7441,4.74666,188000000.0
2008-07-10 14:00:00,4.74646,4.74739,4.74151,4.74238,181000000.0
2008-07-10 14:15:00,4.74225,4.74394,4.74073,4.74279,175000000.0
2008-07-10 14:30:00,4.74249,4.74544,4.74115,4.74339,203000000.0
2008-07-10 14:45:00,4.74311,4.74596,4.73853,4.74019,237000000.0
2008-07-10 15:00:00,4.73854,4.74,4.73563,4.73687,193000000.0
2008-07-10 15:15:00,4.73742,4.74196,4.73706,4.73886,195000000.0
2008-07-10 15:30:00,4.73837,4.73997,4.73491,4.73669,183000000.0
2008-07-10 15:45:00,4.73842,4.73995,4.73666,4.7375,187000000.0
2008-07-10 16:00:00,4.7373,4.73941,4.72713,4.72896,182000000.0
2008-07-10 16:15:00,4.72919,4.72919,4.71851,4.72234,198000000.0
2008-07-10 16:30:00,4.72238,4.72312,4.71845,4.71966,203000000.0
2008-07-10 16:45:00,4.72012,4.72121,4.71434,4.71712,199000000.0
2008-07-10 17:00:00,4.71751,4.72085,4.71555,4.71797,176000000.0
2008-07-10 17:15:00,4.71765,4.72061,4.71476,4.71973,191000000.0
2008-07-10 17:30:00,4.71825,4.72347,4.71812,4.72089,194000000.0
2008-07-10 17:45:00,4.72138,4.72585,4.71917,4.72433,195000000.0
2008-07-10 18:00:00,4.72341,4.72765,4.72315,4.72593,218000000.0
2008-07-10 18:15:00,4.7244,4.72738,4.72301,4.72439,228000000.0
2008-07-10 18:30:00,4.72428,4.7249,4.72263,4.72321,214000000.0
2008-07-10 18:45:00,4.72422,4.72578,4.72131,4.72175,195000000.0
2008-07-10 19:00:00,4.72283,4.72562,4.72174,4.7245,227000000.0
2008-07-10 19:15:00,4.72512,4.72601,4.72274,4.72392,176000000.0
2008-07-10 19:30:00,4.72447,4.72594,4.72332,4.72497,179000000.0
2008-07-10 19:45:00,4.72416,4.72557,4.72277,4.72466,196000000.0
2008-07-10 20:00:00,4.72465,4.72528,4.72235,4.72528,188000000.0
2008-07-10 20:15:00,4.72427,4.72513,4.71751,4.71901,179000000.0
2008-07-10 20:30:00,4.72111,4.72359,4.72,4.72359,234000000.0
2008-07-10 20:45:00,4.7232,4.72334,4.72041,4.72095,199000000.0
2008-07-10 21:00:00,4.72127,4.72469,4.72034,4.72397,189000000.0
2008-07-10 21:15:00,4.72359,4.7244,4.71903,4.71998,201000000.0
2008-07-10 21:30:00,4.72112,4.72112,4.71796,4.71905,208000000.0
2008-07-10 21:45:00,4.71853,4.72211,4.7182,4.721,231000000.0
2008-07-10 22:00:00,4.72088,4.72231,4.71895,4.71962,209000000.0
2008-07-10 22:15:00,4.72007,4.72128,4.71922,4.72084,215000000.0
2008-07-10 22:30:00,4.71913,4.72086,4.71683,4.71948,212000000.0
2008-07-10 22:45:00,4.72018,4.72085,4.71849,4.71899,193000000.0
2008-07-10 23:00:00,4.71854,4.72141,4.71737,4.72032,199000000.0
2008-07-10 23:15:00,4.71955,4.72183,4.71847,4.71922,184000000.0
2008-07-10 23:30:00,4.71954,4.72017,4.71831,4.71978,172000000.0
2008-07-10 23:45:00,4.71998,4.72032,4.71835,4.71997,213000000.0
2008-07-11 00:00:00,4.71966,4.72033,4.71818,4.71913,190000000.0
2008-07-11 00:15:00,4.71929,4.72104,4.71838,4.7189,210000000.0
2008-07-11 00:30:00,4.71906,4.72059,4.71836,4.71945,183000000.0
2008-07-11 00:45:00,4.71931,4.72076,4.71833,4.71895,215000000.0
2008-07-11 01:00:00,4.719,4.72114,4.71867,4.71893,200000000.0
2008-07-11 01:15:00,4.71947,4.72077,4.71881,4.71939,204000000.0
2008-07-11 01:30:00,4.71848,4.72052,4.71835,4.71948,203000000.0
2008-07-11 01:45:00,4.71936,4.7206,4.71835,4.71859,216000000.0
2008-07-11 02:00:00,4.71886,4.71973,4.71656,4.71745,196000000.0
2008-07-11 02:15:00,4.71771,4.71897,4.71698,4.7175,211000000.0
2008-07-11 02:30:00,4.71751,4.71933,4.7171,4.71783,192000000.0
2008-07-11 02:45:00,4.71805,4.71888,4.71638,4.71789,188000000.0
2008-07-11 03:00:00,4.71769,4.71816,4.71551,4.71606,189000000.0
2008-07-11 03:15:00,4.71653,4.71961,4.71473,4.7176,205000000.0
2008-07-11 03:30:00,4.71799,4.72088,4.7168,4.71888,191000000.0
2008-07-11 03:45:00,4.71994,4.7209,4.71854,4.7209,195000000.0
2008-07-11 04:00:00,4.72105,4.72132,4.71937,4.71978,219000000.0
2008-07-11 04:15:00,4.71925,4.72357,4.71925,4.72242,214000000.0
2008-07-11 04:30:00,4.72135,4.72195,4.71839,4.71955,195000000.0
2008-07-11 04:45:00,4.71928,4.72095,4.71899,4.71992,194000000.0
2008-07-11 05:00:00,4.71909,4.72086,4.71885,4.71984,202000000.0
2008-07-11 05:15:00,4.71959,4.71965,4.71693,4.71898,179000000.0
2008-07-11 05:30:00,4.71894,4.7191,4.71566,4.71761,201000000.0
2008-07-11 05:45:00,4.71776,4.71788,4.71554,4.71673,210000000.0
2008-07-11 06:00:00,4.71663,4.72124,4.71627,4.71985,196000000.0
2008-07-11 06:15:00,4.72117,4.72572,4.72057,4.72208,212000000.0
2008-07-11 06:30:00,4.72386,4.72537,4.72167,4.7237,178000000.0
2008-07-11 06:45:00,4.72391,4.72557,4.72291,4.72478,200000000.0
2008-07-11 07:00:00,4.72422,4.72541,4.72261,4.7232,194000000.0
2008-07-11 07:15:00,4.72379,4.725,4.71833,4.71905,218000000.0
2008-07-11 07:30:00,4.71936,4.72301,4.71818,4.7183,192000000.0
2008-07-11 07:45:00,4.71986,4.72208,4.71833,4.72094,198000000.0
2008-07-11 08:00:00,4.72057,4.72437,4.7199,4.72392,209000000.0
2008-07-11 08:15:00,4.72387,4.72569,4.72174,4.72272,199000000.0
2008-07-11 08:30:00,4.72417,4.72645,4.72211,4.72604,195000000.0
2008-07-11 08:45:00,4.72587,4.72654,4.72077,4.72141,214000000.0
2008-07-11 09:00:00,4.72234,4.72329,4.71783,4.7202,200000000.0
2008-07-11 09:15:00,4.72131,4.72244,4.71895,4.72035,208000000.0
2008-07-11 09:30:00,4.72077,4.72334,4.71995,4.72272,191000000.0
2008-07-11 09:45:00,4.7223,4.72335,4.72076,4.72304,203000000.0
2008-07-11 10:00:00,4.72299,4.72499,4.72163,4.72471,212000000.0
2008-07-11 10:15:00,4.72439,4.72458,4.722,4.72316,203000000.0
2008-07-11 10:30:00,4.72315,4.72361,4.7181,4.72102,188000000.0
2008-07-11 10:45:00,4.72147,4.72158,4.71885,4.72158,192000000.0
2008-07-11 11:00:00,4.72017,4.72271,4.71851,4.71917,177000000.0
2008-07-11 11:15:00,4.71854,4.72154,4.71639,4.71752,217000000.0
2008-07-11 11:30:00,4.71703,4.72007,4.71487,4.7185,182000000.0
2008-07-11 11:45:00,4.71829,4.7187,4.71323,4.71477,195000000.0
2008-07-11 12:00:00,4.71457,4.71634,4.70794,4.71076,230000000.0
2008-07-11 12:15:00,4.71169,4.71458,4.71042,4.71305,182000000.0
2008-07-11 12:30:00,4.71358,4.71515,4.71166,4.71166,198000000.0
2008-07-11 12:45:00,4.71143,4.71531,4.71075,4.71316,205000000.0
2008-07-11 13:00:00,4.7149,4.7168,4.71248,4.71611,187000000.0
2008-07-11 13:15:00,4.71647,4.71804,4.71347,4.71697,200000000.0
2008-07-11 13:30:00,4.71795,4.71795,4.71091,4.71206,193000000.0
2008-07-11 13:45:00,4.71103,4.71213,4.70698,4.70854,188000000.0
2008-07-11 14:00:00,4.71028,4.71057,4.70441,4.70571,181000000.0
2008-07-11 14:15:00,4.70606,4.70781,4.69515,4.69729,175000000.0
2008-07-11 14:30:00,4.69895,4.70259,4.69636,4.70046,203000000.0
2008-07-11 14:45:00,4.70102,4.70177,4.69555,4.69892,237000000.0
2008-07-11 15:00:00,4.69781,4.69781,4.69215,4.69487,193000000.0
2008-07-11 15:15:00,4.69469,4.69561,4.68153,4.68153,195000000.0
2008-07-11 15:30:00,4.68095,4.6826,4.67368,4.67902,183000000.0
2008-07-11 15:45:00,4.68108,4.6873,4.67999,4.68514,187000000.0
2008-07-11 16:00:00,4.68589,4.68968,4.6835,4.68537,182000000.0
2008-07-11 16:15:00,4.68575,4.68665,4.6725,4.6748,198000000.0
2008-07-11 16:30:00,4.67601,4.68369,4.67459,4.68116,203000000.0
2008-07-11 16:45:00,4.68157,4.6857,4.67926,4.68353,199000000.0
2008-07-11 17:00:00,4.68442,4.68517,4.68018,4.68292,176000000.0
2008-07-11 17:15:00,4.68446,4.68576,4.68062,4.6848,191000000.0
2008-07-11 17:30:00,4.68498,4.6885,4.68198,4.68806,194000000.0
2008-07-11 17:45:00,4.68852,4.68869,4.68456,4.68708,195000000.0
2008-07-11 18:00:00,4.6858,4.69004,4.68572,4.68694,218000000.0
2008-07-11 18:15:00,4.68647,4.68798,4.68315,4.68642,228000000.0
2008-07-11 18:30:00,4.6868,4.68801,4.68356,4.68746,214000000.0
2008-07-11 18:45:00,4.68602,4.68914,4.68487,4.6881,195000000.0
2008-07-11 19:00:00,4.68796,4.69015,4.68573,4.68757,227000000.0
2008-07-11 19:15:00,4.68729,4.6899,4.68552,4.68847,176000000.0
2008-07-11 19:30:00,4.68897,4.69228,4.68732,4.69105,179000000.0
2008-07-11 19:45:00,4.69083,4.69198,4.68691,4.68804,196000000.0
2008-07-11 20:00:00,4.68823,4.69157,4.6874,4.68931,188000000.0
2008-07-11 20:15:00,4.69002,4.69102,4.68649,4.68903,179000000.0
2008-07-11 20:30:00,4.68865,4.68939,4.68603,4.68718,234000000.0
2008-07-11 20:45:00,4.68674,4.69223,4.68586,4.68941,199000000.0
2008-07-11 21:00:00,4.68928,4.69055,4.67683,4.67722,189000000.0
2008-07-11 21:15:00,4.67778,4.67926,4.67576,4.67612,201000000.0
2008-07-11 21:30:00,4.67748,4.67779,4.67357,4.67711,208000000.0
2008-07-11 21:45:00,4.67672,4.67972,4.67558,4.67829,231000000.0
2008-07-11 22:00:00,4.67891,4.68005,4.67724,4.67903,209000000.0
2008-07-11 22:15:00,4.67896,4.67942,4.67496,4.67646,215000000.0
2008-07-11 22:30:00,4.67658,4.67667,4.67457,4.67479,212000000.0
2008-07-11 22:45:00,4.67573,4.67695,4.67417,4.67417,193000000.0
2008-07-14 02:00:00,4.68536,4.6884,4.68438,4.6868,196000000.0
2008-07-14 02:15:00,4.68707,4.69111,4.68648,4.69002,211000000.0
2008-07-14 02:30:00,4.68932,4.68979,4.68501,4.6864,192000000.0
2008-07-14 02:45:00,4.68637,4.68884,4.68558,4.68705,188000000.0
2008-07-14 03:00:00,4.68815,4.68884,4.68635,4.68804,189000000.0
2008-07-14 03:15:00,4.68736,4.69105,4.68675,4.69009,205000000.0
2008-07-14 03:30:00,4.68988,4.69029,4.68567,4.68757,191000000.0
2008-07-14 03:45:00,4.68756,4.68871,4.68641,4.68775,195000000.0
2008-07-14 04:00:00,4.6878,4.6883,4.68594,4.68702,219000000.0
2008-07-14 04:15:00,4.68658,4.68724,4.68415,4.68421,214000000.0
2008-07-14 04:30:00,4.68323,4.68572,4.6818,4.68283,195000000.0
2008-07-14 04:45:00,4.68267,4.68367,4.68041,4.68181,194000000.0
2008-07-14 05:00:00,4.68241,4.68543,4.68064,4.68316,202000000.0
2008-07-14 05:15:00,4.6838,4.68489,4.68172,4.68302,179000000.0
2008-07-14 05:30:00,4.68343,4.6846,4.68175,4.68344,201000000.0
2008-07-14 05:45:00,4.68416,4.68555,4.68217,4.6846,210000000.0
2008-07-14 06:00:00,4.6843,4.68518,4.68234,4.6833,196000000.0
2008-07-14 06:15:00,4.68291,4.68472,4.68154,4.68296,212000000.0
2008-07-14 06:30:00,4.68401,4.68576,4.68225,4.68516,178000000.0
2008-07-14 06:45:00,4.68421,4.68675,4.68421,4.68626,200000000.0
2008-07-14 07:00:00,4.6856,4.68672,4.68442,4.68509,194000000.0
2008-07-14 07:15:00,4.68634,4.69142,4.68547,4.69142,218000000.0
2008-07-14 07:30:00,4.69162,4.69626,4.69004,4.6908,192000000.0
2008-07-14 07:45:00,4.69126,4.69336,4.68858,4.69038,198000000.0
2008-07-14 08:00:00,4.69072,4.69413,4.68914,4.69095,209000000.0
2008-07-14 08:15:00,4.69003,4.69118,4.68608,4.68759,199000000.0
2008-07-14 08:30:00,4.68801,4.68845,4.68147,4.6876,195000000.0
2008-07-14 08:45:00,4.68831,4.69554,4.68684,4.69554,214000000.0
2008-07-14 09:00:00,4.69499,4.69715,4.69177,4.6944,200000000.0
2008-07-14 09:15:00,4.69531,4.69643,4.69002,4.6927,208000000.0
2008-07-14 09:30:00,4.69152,4.69363,4.69006,4.69243,191000000.0
2008-07-14 09:45:00,4.69125,4.69279,4.68833,4.69176,203000000.0
2008-07-14 10:00:00,4.69249,4.70193,4.69084,4.70067,212000000.0
2008-07-14 10:15:00,4.70213,4.70348,4.697,4.69804,203000000.0
2008-07-14 10:30:00,4.69893,4.69961,4.69433,4.69515,188000000.0
2008-07-14 10:45:00,4.69592,4.69952,4.69342,4.69593,192000000.0
2008-07-14 11:00:00,4.69545,4.69817,4.69245,4.69731,177000000.0
2008-07-14 11:15:00,4.69752,4.69941,4.69566,4.69653,217000000.0
2008-07-14 11:30:00,4.69787,4.6988,4.69588,4.69661,182000000.0
2008-07-14 11:45:00,4.69675,4.6998,4.69496,4.69823,195000000.0
2008-07-14 12:00:00,4.69855,4.70134,4.69683,4.7005,230000000.0
2008-07-14 12:15:00,4.70064,4.70078,4.69564,4.69628,182000000.0
2008-07-14 12:30:00,4.69658,4.69914,4.69514,4.69828,198000000.0
2008-07-14 12:45:00,4.69858,4.69942,4.69593,4.69906,205000000.0
2008-07-14 13:00:00,4.69955,4.70124,4.69777,4.69894,187000000.0
2008-07-14 13:15:00,4.69945,4.70063,4.69661,4.69898,200000000.0
2008-07-14 13:30:00,4.70119,4.70155,4.69714,4.69803,193000000.0
2008-07-14 13:45:00,4.69874,4.69997,4.69527,4.69895,188000000.0
2008-07-14 14:00:00,4.69981,4.70181,4.69764,4.70141,181000000.0
2008-07-14 14:15:00,4.70068,4.70248,4.69855,4.69953,175000000.0
2008-07-14 14:30:00,4.69961,4.7001,4.69615,4.69717,203000000.0
2008-07-14 14:45:00,4.69758,4.69831,4.69114,4.69325,237000000.0
2008-07-14 15:00:00,4.69293,4.69649,4.69169,4.69332,193000000.0
2008-07-14 15:15:00,4.69357,4.69944,4.69245,4.69725,195000000.0
2008-07-14 15:30:00,4.69636,4.69883,4.69409,4.69709,183000000.0
2008-07-14 15:45:00,4.69526,4.69613,4.68866,4.69084,187000000.0
2008-07-14 16:00:00,4.69083,4.69083,4.6829,4.68982,182000000.0
2008-07-14 16:15:00,4.68877,4.69019,4.6832,4.68492,198000000.0
2008-07-14 16:30:00,4.68496,4.68525,4.68108,4.68412,203000000.0
2008-07-14 16:45:00,4.68524,4.68808,4.68276,4.68771,199000000.0
2008-07-14 17:00:00,4.68601,4.68805,4.68262,4.68436,176000000.0
2008-07-14 17:15:00,4.68315,4.68771,4.68315,4.6865,191000000.0
2008-07-14 17:30:00,4.68675,4.68734,4.68389,4.68544,194000000.0
2008-07-14 17:45:00,4.68413,4.68602,4.68028,4.68143,195000000.0
2008-07-14 18:00:00,4.68037,4.68304,4.67876,4.68217,218000000.0
2008-07-14 18:15:00,4.68251,4.68357,4.67959,4.68109,228000000.0
2008-07-14 18:30:00,4.68159,4.68159,4.67726,4.67893,214000000.0
2008-07-14 18:45:00,4.67897,4.6815,4.67758,4.67893,195000000.0
2008-07-14 19:00:00,4.67682,4.67908,4.67555,4.67722,227000000.0
2008-07-14 19:15:00,4.67828,4.68126,4.67679,4.68126,176000000.0
2008-07-14 19:30:00,4.6809,4.68478,4.67851,4.68399,179000000.0
2008-07-14 19:45:00,4.68464,4.68515,4.68096,4.68274,196000000.0
2008-07-14 20:00:00,4.68323,4.68727,4.68125,4.68465,188000000.0
2008-07-14 20:15:00,4.68301,4.68506,4.68234,4.68366,179000000.0
2008-07-14 20:30:00,4.68344,4.68459,4.68214,4.68403,234000000.0
2008-07-14 20:45:00,4.68345,4.68388,4.68104,4.68182,199000000.0
2008-07-14 21:00:00,4.6809,4.68171,4.67822,4.67968,189000000.0
2008-07-14 21:15:00,4.67886,4.68136,4.67794,4.68047,201000000.0
2008-07-14 21:30:00,4.6807,4.68595,4.68015,4.6853,208000000.0
2008-07-14 21:45:00,4.68485,4.6862,4.68218,4.68286,231000000.0
2008-07-14 22:00:00,4.68269,4.68609,4.68188,4.68487,209000000.0
2008-07-14 22:15:00,4.68613,4.68622,4.68289,4.68521,215000000.0
2008-07-14 22:30:00,4.6854,4.68583,4.68221,4.68372,212000000.0
2008-07-14 22:45:00,4.68395,4.68447,4.68182,4.68436,193000000.0
2008-07-14 23:00:00,4.6844,4.68604,4.68247,4.68477,199000000.0
2008-07-14 23:15:00,4.68371,4.68528,4.68287,4.68388,184000000.0
2008-07-14 23:30:00,4.68403,4.68533,4.68306,4.68533,172000000.0
2008-07-14 23:45:00,4.68486,4.68715,4.68373,4.68506,213000000.0
2008-07-15 00:00:00,4.68433,4.68777,4.68424,4.68693,190000000.0
2008-07-15 00:15:00,4.6877,4.68814,4.68582,4.68599,210000000.0
2008-07-15 00:30:00,4.68658,4.68861,4.6851,4.68842,183000000.0
2008-07-15 00:45:00,4.68855,4.69124,4.68709,4.68967,215000000.0
2008-07-15 01:00:00,4.68933,4.69014,4.68605,4.68687,200000000.0
2008-07-15 01:15:00,4.68597,4.68826,4.68585,4.68741,204000000.0
2008-07-15 01:30:00,4.68647,4.6892,4.68645,4.68829,203000000.0
2008-07-15 01:45:00,4.68816,4.68909,4.68637,4.68856,216000000.0
2008-07-15 02:00:00,4.68946,4.68968,4.68613,4.68696,196000000.0
2008-07-15 02:15:00,4.68741,4.68888,4.68625,4.6879,211000000.0
2008-07-15 02:30:00,4.68717,4.68806,4.68425,4.68425,192000000.0
2008-07-15 02:45:00,4.68451,4.6855,4.68248,4.68325,188000000.0
2008-07-15 03:00:00,4.68375,4.68422,4.68191,4.68329,189000000.0
2008-07-15 03:15:00,4.68329,4.68367,4.68039,4.68276,205000000.0
2008-07-15 03:30:00,4.68379,4.68417,4.67876,4.6807,191000000.0
2008-07-15 03:45:00,4.68031,4.68179,4.67817,4.6791,195000000.0
2008-07-15 04:00:00,4.67891,4.68173,4.67787,4.68051,219000000.0
2008-07-15 04:15:00,4.68101,4.6816,4.67794,4.67812,214000000.0
2008-07-15 04:30:00,4.67933,4.68028,4.67602,4.67703,195000000.0
2008-07-15 04:45:00,4.67719,4.67819,4.67568,4.67568,194000000.0
2008-07-15 05:00:00,4.67678,4.67744,4.67249,4.67336,202000000.0
2008-07-15 05:15:00,4.67375,4.67654,4.67281,4.6762,179000000.0
2008-07-15 05:30:00,4.67595,4.67732,4.67403,4.67548,201000000.0
2008-07-15 05:45:00,4.67556,4.67582,4.67247,4.67289,210000000.0
2008-07-15 06:00:00,4.67443,4.67584,4.67273,4.67432,196000000.0
2008-07-15 06:15:00,4.67471,4.67536,4.67288,4.67456,212000000.0
2008-07-15 06:30:00,4.67416,4.67494,4.67258,4.67425,178000000.0
2008-07-15 06:45:00,4.67475,4.67677,4.67396,4.67639,200000000.0
2008-07-15 07:00:00,4.68264,4.68264,4.67387,4.67431,194000000.0
2008-07-15 07:15:00,4.67392,4.67536,4.6727,4.67399,218000000.0
2008-07-15 07:30:00,4.67457,4.6764,4.67306,4.67617,192000000.0
2008-07-15 07:45:00,4.67507,4.67803,4.67365,4.67567,198000000.0
2008-07-15 08:00:00,4.67605,4.67825,4.6743,4.67708,209000000.0
2008-07-15 08:15:00,4.6774,4.67903,4.67561,4.67641,199000000.0
2008-07-15 08:30:00,4.67645,4.67648,4.66959,4.67194,195000000.0
2008-07-15 08:45:00,4.67238,4.67369,4.66688,4.67174,214000000.0
2008-07-15 09:00:00,4.67208,4.67474,4.66869,4.67192,200000000.0
2008-07-15 09:15:00,4.67118,4.67187,4.66509,4.66625,208000000.0
2008-07-15 09:30:00,4.66644,4.66964,4.66456,4.66712,191000000.0
2008-07-15 09:45:00,4.66772,4.66855,4.66223,4.66431,203000000.0
2008-07-15 10:00:00,4.66345,4.66427,4.65822,4.66004,212000000.0
2008-07-15 10:15:00,4.66111,4.66111,4.65365,4.6575,203000000.0
2008-07-15 10:30:00,4.65883,4.66145,4.65708,4.65986,188000000.0
2008-07-15 10:45:00,4.66078,4.66497,4.66009,4.66291,192000000.0
2008-07-15 11:00:00,4.66513,4.66893,4.65642,4.65642,177000000.0
2008-07-15 11:15:00,4.6572,4.65811,4.646,4.65284,217000000.0
2008-07-15 11:30:00,4.65289,4.66353,4.6526,4.65763,182000000.0
2008-07-15 11:45:00,4.65952,4.66259,4.65751,4.65927,195000000.0
2008-07-15 12:00:00,4.6609,4.66308,4.65452,4.6553,230000000.0
2008-07-15 12:15:00,4.65599,4.66069,4.65474,4.65852,182000000.0
2008-07-15 12:30:00,4.65813,4.66052,4.65477,4.65704,198000000.0
2008-07-15 12:45:00,4.65683,4.65765,4.64871,4.6509,205000000.0
2008-07-15 13:00:00,4.65111,4.65814,4.65095,4.65636,187000000.0
2008-07-15 13:15:00,4.65663,4.65886,4.65327,4.6571,200000000.0
2008-07-15 13:30:00,4.65777,4.65777,4.65089,4.65275,193000000.0
2008-07-15 13:45:00,4.65388,4.65744,4.65269,4.65694,188000000.0
2008-07-15 14:00:00,4.65596,4.66038,4.65518,4.65935,181000000.0
2008-07-15 14:15:00,4.65903,4.66252,4.65813,4.66252,175000000.0
2008-07-15 14:30:00,4.66123,4.66578,4.65747,4.66488,203000000.0
2008-07-15 14:45:00,4.66337,4.66446,4.65806,4.65853,237000000.0
2008-07-15 15:00:00,4.65999,4.66454,4.6584,4.66292,193000000.0
2008-07-15 15:15:00,4.66449,4.6711,4.66322,4.66804,195000000.0
2008-07-15 15:30:00,4.6676,4.66801,4.66149,4.6643,183000000.0
2008-07-15 15:45:00,4.66438,4.66699,4.66286,4.66435,187000000.0
2008-07-15 16:00:00,4.66316,4.66516,4.65241,4.66516,182000000.0
2008-07-15 16:15:00,4.66377,4.66679,4.66055,4.66356,198000000.0
2008-07-15 16:30:00,4.66308,4.66339,4.6585,4.66266,203000000.0
2008-07-15 16:45:00,4.66314,4.66741,4.65909,4.66433,199000000.0
2008-07-15 17:00:00,4.66366,4.67682,4.663,4.66924,176000000.0
2008-07-15 17:15:00,4.67051,4.68476,4.66954,4.68003,191000000.0
2008-07-15 17:30:00,4.68019,4.68019,4.67162,4.67359,194000000.0
2008-07-15 17:45:00,4.67142,4.67989,4.67014,4.677,195000000.0
2008-07-15 18:00:00,4.67714,4.68113,4.67615,4.67823,218000000.0
2008-07-15 18:15:00,4.67812,4.68017,4.67653,4.67929,228000000.0
2008-07-15 18:30:00,4.67979,4.68419,4.67833,4.68386,214000000.0
2008-07-15 18:45:00,4.68197,4.68326,4.67746,4.67993,195000000.0
2008-07-15 19:00:00,4.6805,4.68149,4.67852,4.67888,227000000.0
2008-07-15 19:15:00,4.67963,4.67993,4.67526,4.67744,176000000.0
2008-07-15 19:30:00,4.67725,4.68055,4.67543,4.67949,179000000.0
2008-07-15 19:45:00,4.67954,4.68245,4.67874,4.68097,196000000.0
2008-07-15 20:00:00,4.68179,4.68378,4.68042,4.6815,188000000.0
2008-07-15 20:15:00,4.68208,4.68402,4.68079,4.68321,179000000.0
2008-07-15 20:30:00,4.68381,4.6887,4.68282,4.68713,234000000.0
2008-07-15 20:45:00,4.68817,4.69508,4.68732,4.69275,199000000.0
2008-07-15 21:00:00,4.69123,4.6935,4.68997,4.69115,189000000.0
2008-07-15 21:15:00,4.69081,4.69241,4.68819,4.68983,201000000.0
2008-07-15 21:30:00,4.69052,4.69131,4.68715,4.68747,208000000.0
2008-07-15 21:45:00,4.68784,4.68866,4.68439,4.68475,231000000.0
2008-07-15 22:00:00,4.68447,4.68614,4.68267,4.68488,209000000.0
2008-07-15 22:15:00,4.68516,4.68552,4.68328,4.68426,215000000.0
2008-07-15 22:30:00,4.6847,4.68493,4.68231,4.68359,212000000.0
2008-07-15 22:45:00,4.68398,4.6844,4.68035,4.6806,193000000.0
2008-07-15 23:00:00,4.68089,4.68246,4.67809,4.67886,199000000.0
2008-07-15 23:15:00,4.67944,4.68035,4.67752,4.67914,184000000.0
2008-07-15 23:30:00,4.67967,4.68105,4.67859,4.67999,172000000.0
2008-07-15 23:45:00,4.67975,4.68203,4.67895,4.68037,213000000.0
2008-07-16 00:00:00,4.68126,4.68365,4.67941,4.68189,190000000.0
2008-07-16 00:15:00,4.68307,4.68632,4.68167,4.68469,210000000.0
2008-07-16 00:30:00,4.68411,4.68525,4.68286,4.68503,183000000.0
2008-07-16 00:45:00,4.68419,4.68665,4.68352,4.68548,215000000.0
2008-07-16 01:00:00,4.68513,4.68568,4.68195,4.68263,200000000.0
2008-07-16 01:15:00,4.68376,4.68429,4.68137,4.68283,204000000.0
2008-07-16 01:30:00,4.68148,4.68462,4.68124,4.68298,203000000.0
2008-07-16 01:45:00,4.68349,4.6842,4.67895,4.6791,216000000.0
2008-07-16 02:00:00,4.67865,4.68141,4.67851,4.68106,196000000.0
2008-07-16 02:15:00,4.6808,4.68279,4.67874,4.68103,211000000.0
2008-07-16 02:30:00,4.68099,4.68155,4.67742,4.67955,192000000.0
2008-07-16 02:45:00,4.67985,4.68343,4.67959,4.68273,188000000.0
2008-07-16 03:00:00,4.68172,4.68306,4.68068,4.68194,189000000.0
2008-07-16 03:15:00,4.68204,4.68326,4.68099,4.68206,205000000.0
2008-07-16 03:30:00,4.68141,4.68268,4.6798,4.68034,191000000.0
2008-07-16 03:45:00,4.68001,4.68179,4.67948,4.68049,195000000.0
2008-07-16 04:00:00,4.68054,4.68377,4.67937,4.68335,219000000.0
2008-07-16 04:15:00,4.68319,4.68838,4.68197,4.68718,214000000.0
2008-07-16 04:30:00,4.68649,4.6874,4.68133,4.68244,195000000.0
2008-07-16 04:45:00,4.68347,4.68347,4.68018,4.68203,194000000.0
2008-07-16 05:00:00,4.68226,4.68414,4.68125,4.68136,202000000.0
2008-07-16 05:15:00,4.68231,4.68292,4.68008,4.68099,179000000.0
2008-07-16 05:30:00,4.68102,4.68157,4.67954,4.67982,201000000.0
2008-07-16 05:45:00,4.67971,4.68325,4.6794,4.68257,210000000.0
2008-07-16 06:00:00,4.68287,4.68376,4.6815,4.68197,196000000.0
2008-07-16 06:15:00,4.68271,4.68505,4.68168,4.68441,212000000.0
2008-07-16 06:30:00,4.68453,4.68643,4.68381,4.68505,178000000.0
2008-07-16 06:45:00,4.68479,4.68553,4.68261,4.68524,200000000.0
2008-07-16 07:00:00,4.68565,4.68758,4.68325,4.68556,194000000.0
2008-07-16 07:15:00,4.68651,4.69024,4.6849,4.68704,218000000.0
2008-07-16 07:30:00,4.68852,4.68852,4.68247,4.68543,192000000.0
2008-07-16 07:45:00,4.68684,4.68684,4.68136,4.68211,198000000.0
2008-07-16 08:00:00,4.68283,4.6849,4.68008,4.68277,209000000.0
2008-07-16 08:15:00,4.68358,4.68358,4.67811,4.68115,199000000.0
2008-07-16 08:30:00,4.68066,4.6849,4.67984,4.68209,195000000.0
2008-07-16 08:45:00,4.6826,4.68633,4.68089,4.68244,214000000.0
2008-07-16 09:00:00,4.68107,4.68426,4.67902,4.68043,200000000.0
2008-07-16 09:15:00,4.67848,4.67978,4.6743,4.67596,208000000.0
2008-07-16 09:30:00,4.67599,4.67688,4.6712,4.67453,191000000.0
2008-07-16 09:45:00,4.6738,4.67649,4.67086,4.67576,203000000.0
2008-07-16 10:00:00,4.67736,4.67981,4.67575,4.67688,212000000.0
2008-07-16 10:15:00,4.67677,4.67897,4.67492,4.67552,203000000.0
2008-07-16 10:30:00,4.67539,4.67911,4.67374,4.67669,188000000.0
2008-07-16 10:45:00,4.67536,4.67815,4.67292,4.67579,192000000.0
2008-07-16 11:00:00,4.67599,4.67739,4.67335,4.67463,177000000.0
2008-07-16 11:15:00,4.67467,4.67749,4.67344,4.67727,217000000.0
2008-07-16 11:30:00,4.67735,4.67851,4.67515,4.67642,182000000.0
2008-07-16 11:45:00,4.67691,4.67767,4.67323,4.67378,195000000.0
2008-07-16 12:00:00,4.67521,4.67834,4.6738,4.67465,230000000.0
2008-07-16 12:15:00,4.67491,4.67595,4.67019,4.67561,182000000.0
2008-07-16 12:30:00,4.67557,4.6764,4.67306,4.67432,198000000.0
2008-07-16 12:45:00,4.67618,4.67741,4.67253,4.67383,205000000.0
2008-07-16 13:00:00,4.67394,4.67691,4.67295,4.67547,187000000.0
2008-07-16 13:15:00,4.67654,4.68403,4.6754,4.68233,200000000.0
2008-07-16 13:30:00,4.68203,4.68329,4.67885,4.68006,193000000.0
2008-07-16 13:45:00,4.68002,4.68236,4.67796,4.6807,188000000.0
2008-07-16 14:00:00,4.68105,4.69252,4.68079,4.68912,181000000.0
2008-07-16 14:15:00,4.68873,4.68927,4.68397,4.68649,175000000.0
2008-07-16 14:30:00,4.6872,4.69277,4.68175,4.68422,203000000.0
2008-07-16 14:45:00,4.68392,4.68691,4.68325,4.68602,237000000.0
2008-07-16 15:00:00,4.68589,4.6864,4.68156,4.68452,193000000.0
2008-07-16 15:15:00,4.68717,4.69414,4.68567,4.69321,195000000.0
2008-07-16 15:30:00,4.69401,4.69431,4.68607,4.6872,183000000.0
2008-07-16 15:45:00,4.68687,4.6923,4.68495,4.69172,187000000.0
2008-07-16 16:00:00,4.69075,4.6918,4.68818,4.68887,182000000.0
2008-07-16 16:15:00,4.68914,4.69028,4.68508,4.68781,198000000.0
2008-07-16 16:30:00,4.68889,4.69998,4.68673,4.69741,203000000.0
2008-07-16 16:45:00,4.69562,4.70935,4.69485,4.70832,199000000.0
2008-07-16 17:00:00,4.70811,4.70849,4.70244,4.70491,176000000.0
2008-07-16 17:15:00,4.70518,4.70651,4.70094,4.70193,191000000.0
2008-07-16 17:30:00,4.70128,4.70238,4.69943,4.70003,194000000.0
2008-07-16 17:45:00,4.70108,4.7022,4.69803,4.70033,195000000.0
2008-07-16 18:00:00,4.69985,4.70258,4.6991,4.70166,218000000.0
2008-07-16 18:15:00,4.70123,4.70302,4.69962,4.70179,228000000.0
2008-07-16 18:30:00,4.70236,4.70452,4.70092,4.70234,214000000.0
2008-07-16 18:45:00,4.70222,4.70454,4.70135,4.70415,195000000.0
2008-07-16 19:00:00,4.70325,4.70489,4.70216,4.70478,227000000.0
2008-07-16 19:15:00,4.70426,4.7059,4.70271,4.705,176000000.0
2008-07-16 19:30:00,4.70462,4.70514,4.70064,4.70155,179000000.0
2008-07-16 19:45:00,4.70231,4.70355,4.70021,4.7023,196000000.0
2008-07-16 20:00:00,4.70252,4.70596,4.70106,4.70324,188000000.0
2008-07-16 20:15:00,4.70308,4.71118,4.70268,4.70847,179000000.0
2008-07-16 20:30:00,4.70947,4.71437,4.70782,4.71107,234000000.0
2008-07-16 20:45:00,4.71049,4.71355,4.70854,4.7117,199000000.0
2008-07-16 21:00:00,4.71047,4.7123,4.70734,4.70895,189000000.0
2008-07-16 21:15:00,4.70908,4.71246,4.70808,4.71223,201000000.0
2008-07-16 21:30:00,4.71203,4.71266,4.70852,4.70852,208000000.0
2008-07-16 21:45:00,4.70983,4.71051,4.70736,4.7092,231000000.0
2008-07-16 22:00:00,4.70946,4.71024,4.70718,4.70868,209000000.0
2008-07-16 22:15:00,4.70791,4.70939,4.70687,4.70757,215000000.0
2008-07-16 22:30:00,4.70736,4.70875,4.70659,4.70785,212000000.0
2008-07-16 22:45:00,4.70803,4.70863,4.70539,4.70665,193000000.0
2008-07-16 23:00:00,4.70504,4.70766,4.70504,4.70642,199000000.0
2008-07-16 23:15:00,4.70631,4.70879,4.70567,4.70763,184000000.0
2008-07-16 23:30:00,4.70816,4.70923,4.70715,4.70796,172000000.0
2008-07-16 23:45:00,4.7085,4.70936,4.70689,4.70869,213000000.0
2008-07-17 00:00:00,4.70817,4.71109,4.70737,4.70937,190000000.0
2008-07-17 00:15:00,4.70947,4.71065,4.70792,4.70792,210000000.0
2008-07-17 00:30:00,4.7104,4.7104,4.70655,4.70821,183000000.0
2008-07-17 00:45:00,4.70747,4.70928,4.7059,4.70652,215000000.0
2008-07-17 01:00:00,4.70778,4.71104,4.70715,4.70951,200000000.0
2008-07-17 01:15:00,4.7105,4.71123,4.70705,4.7095,204000000.0
2008-07-17 01:30:00,4.70904,4.7102,4.7054,4.70704,203000000.0
2008-07-17 01:45:00,4.70669,4.70839,4.70546,4.70719,216000000.0
2008-07-17 02:00:00,4.7066,4.70713,4.70421,4.70421,196000000.0
2008-07-17 02:15:00,4.70397,4.70601,4.70257,4.70566,211000000.0
2008-07-17 02:30:00,4.70462,4.706,4.7033,4.70424,192000000.0
2008-07-17 02:45:00,4.70413,4.70549,4.70278,4.70408,188000000.0
2008-07-17 03:00:00,4.70371,4.70433,4.70199,4.70298,189000000.0
2008-07-17 03:15:00,4.70261,4.70323,4.69875,4.69986,205000000.0
2008-07-17 03:30:00,4.70011,4.70185,4.69848,4.6999,191000000.0
2008-07-17 03:45:00,4.69976,4.70236,4.69803,4.69803,195000000.0
2008-07-17 04:00:00,4.69941,4.70132,4.69753,4.69989,219000000.0
2008-07-17 04:15:00,4.69926,4.70217,4.69887,4.70116,214000000.0
2008-07-17 04:30:00,4.70111,4.70169,4.69948,4.70082,195000000.0
2008-07-17 04:45:00,4.70186,4.70196,4.69558,4.69702,194000000.0
2008-07-17 05:00:00,4.69746,4.70014,4.6959,4.69881,202000000.0
2008-07-17 05:15:00,4.69806,4.70093,4.69636,4.69687,179000000.0
2008-07-17 05:30:00,4.69755,4.6988,4.69561,4.69786,201000000.0
2008-07-17 05:45:00,4.6971,4.69981,4.69689,4.69837,210000000.0
2008-07-17 06:00:00,4.69894,4.69984,4.69719,4.69865,196000000.0
2008-07-17 06:15:00,4.699,4.70064,4.69827,4.69877,212000000.0
2008-07-17 06:30:00,4.69894,4.70114,4.69805,4.69968,178000000.0
2008-07-17 06:45:00,4.69984,4.7009,4.69637,4.69791,200000000.0
2008-07-17 07:00:00,4.69676,4.69946,4.69605,4.69677,194000000.0
2008-07-17 07:15:00,4.69765,4.6979,4.69345,4.69378,218000000.0
2008-07-17 07:30:00,4.69524,4.69699,4.69217,4.69387,192000000.0
2008-07-17 07:45:00,4.69552,4.69734,4.6939,4.69555,198000000.0
2008-07-17 08:00:00,4.69554,4.70066,4.69446,4.69877,209000000.0
2008-07-17 08:15:00,4.69943,4.70439,4.6991,4.70439,199000000.0
2008-07-17 08:30:00,4.70374,4.70417,4.69989,4.70297,195000000.0
2008-07-17 08:45:00,4.70207,4.70384,4.69579,4.69981,214000000.0
2008-07-17 09:00:00,4.7005,4.70236,4.69661,4.70236,200000000.0
2008-07-17 09:15:00,4.70056,4.70258,4.69454,4.69477,208000000.0
2008-07-17 09:30:00,4.69481,4.69718,4.69169,4.69618,191000000.0
2008-07-17 09:45:00,4.69776,4.69969,4.69511,4.69776,203000000.0
2008-07-17 10:00:00,4.69816,4.69907,4.69563,4.69652,212000000.0
2008-07-17 10:15:00,4.69763,4.6987,4.69526,4.69726,203000000.0
2008-07-17 10:30:00,4.69716,4.70054,4.69513,4.69599,188000000.0
2008-07-17 10:45:00,4.6959,4.69759,4.69413,4.69472,192000000.0
2008-07-17 11:00:00,4.69457,4.69844,4.69383,4.69489,177000000.0
2008-07-17 11:15:00,4.69694,4.69815,4.69118,4.69329,217000000.0
2008-07-17 11:30:00,4.69279,4.69279,4.68653,4.68927,182000000.0
2008-07-17 11:45:00,4.69119,4.69226,4.68851,4.69199,195000000.0
2008-07-17 12:00:00,4.69157,4.69422,4.69048,4.69205,230000000.0
2008-07-17 12:15:00,4.69186,4.69694,4.69009,4.69694,182000000.0
2008-07-17 12:30:00,4.69705,4.70289,4.69615,4.69806,198000000.0
2008-07-17 12:45:00,4.69809,4.70238,4.69521,4.69989,205000000.0
2008-07-17 13:00:00,4.70036,4.70536,4.69795,4.70375,187000000.0
2008-07-17 13:15:00,4.70334,4.70411,4.70057,4.7022,200000000.0
2008-07-17 13:30:00,4.70194,4.70456,4.69991,4.70319,193000000.0
2008-07-17 13:45:00,4.70337,4.70381,4.69812,4.69856,188000000.0
2008-07-17 14:00:00,4.69944,4.70172,4.69666,4.6991,181000000.0
2008-07-17 14:15:00,4.69951,4.7002,4.69311,4.69483,175000000.0
2008-07-17 14:30:00,4.69878,4.70966,4.69643,4.70792,203000000.0
2008-07-17 14:45:00,4.709,4.70903,4.70208,4.70636,237000000.0
2008-07-17 15:00:00,4.70602,4.70602,4.7009,4.70377,193000000.0
2008-07-17 15:15:00,4.70362,4.70436,4.70037,4.70157,195000000.0
2008-07-17 15:30:00,4.7025,4.70323,4.69989,4.70056,183000000.0
2008-07-17 15:45:00,4.70025,4.70134,4.69529,4.69586,187000000.0
2008-07-17 16:00:00,4.69616,4.69656,4.6894,4.69328,182000000.0
2008-07-17 16:15:00,4.69262,4.69538,4.69112,4.69142,198000000.0
2008-07-17 16:30:00,4.69242,4.69525,4.68927,4.69079,203000000.0
2008-07-17 16:45:00,4.68927,4.69126,4.68702,4.69088,199000000.0
2008-07-17 17:00:00,4.69152,4.69251,4.68873,4.69251,176000000.0
2008-07-17 17:15:00,4.69225,4.69584,4.68887,4.69298,191000000.0
2008-07-17 17:30:00,4.69416,4.69816,4.69164,4.6952,194000000.0
2008-07-17 17:45:00,4.6964,4.69775,4.69436,4.69672,195000000.0
2008-07-17 18:00:00,4.69741,4.69766,4.69347,4.69506,218000000.0
2008-07-17 18:15:00,4.69523,4.69556,4.692,4.69277,228000000.0
2008-07-17 18:30:00,4.69398,4.69401,4.69116,4.69271,214000000.0
2008-07-17 18:45:00,4.69249,4.69686,4.6915,4.69649,195000000.0
2008-07-17 19:00:00,4.69559,4.70306,4.69476,4.70074,227000000.0
2008-07-17 19:15:00,4.70112,4.70329,4.69824,4.6998,176000000.0
2008-07-17 19:30:00,4.70011,4.70763,4.69961,4.70582,179000000.0
2008-07-17 19:45:00,4.70544,4.70893,4.70337,4.70665,196000000.0
2008-07-17 20:00:00,4.70631,4.71476,4.70467,4.71219,188000000.0
2008-07-17 20:15:00,4.71175,4.72048,4.70807,4.71905,179000000.0
2008-07-17 20:30:00,4.71844,4.71844,4.70935,4.71019,234000000.0
2008-07-17 20:45:00,4.71037,4.713,4.70891,4.70891,199000000.0
2008-07-17 21:00:00,4.70936,4.71292,4.70632,4.70706,189000000.0
2008-07-17 21:15:00,4.70867,4.70903,4.70373,4.70618,201000000.0
2008-07-17 21:30:00,4.70563,4.7075,4.70452,4.70562,208000000.0
2008-07-17 21:45:00,4.70501,4.70714,4.70395,4.70512,231000000.0
2008-07-17 22:00:00,4.70585,4.706,4.69818,4.70427,209000000.0
2008-07-17 22:15:00,4.70418,4.70516,4.69594,4.69962,215000000.0
2008-07-17 22:30:00,4.69962,4.70084,4.69783,4.69887,212000000.0
2008-07-17 22:45:00,4.69812,4.69992,4.69461,4.69626,193000000.0
2008-07-17 23:00:00,4.696,4.69947,4.6947,4.69625,199000000.0
2008-07-17 23:15:00,4.69656,4.69789,4.6953,4.69604,184000000.0
2008-07-17 23:30:00,4.69565,4.69785,4.6947,4.69727,172000000.0
2008-07-17 23:45:00,4.69699,4.70097,4.69624,4.69835,213000000.0
2008-07-18 00:00:00,4.69794,4.69972,4.69711,4.6992,190000000.0
2008-07-18 00:15:00,4.69952,4.70094,4.69806,4.69889,210000000.0
2008-07-18 00:30:00,4.69874,4.70126,4.69845,4.69998,183000000.0
2008-07-18 00:45:00,4.69957,4.70089,4.69845,4.70019,215000000.0
2008-07-18 01:00:00,4.70007,4.70106,4.69868,4.69988,200000000.0
2008-07-18 01:15:00,4.69993,4.70081,4.6986,4.69975,204000000.0
2008-07-18 01:30:00,4.69903,4.70105,4.69885,4.70052,203000000.0
2008-07-18 01:45:00,4.70019,4.70066,4.6985,4.69881,216000000.0
2008-07-18 02:00:00,4.70028,4.70432,4.69865,4.7034,196000000.0
2008-07-18 02:15:00,4.70353,4.70829,4.70245,4.70814,211000000.0
2008-07-18 02:30:00,4.70682,4.70778,4.70498,4.70589,192000000.0
2008-07-18 02:45:00,4.7054,4.70877,4.70361,4.70757,188000000.0
2008-07-18 03:00:00,4.7076,4.70809,4.70359,4.70621,189000000.0
2008-07-18 03:15:00,4.70581,4.7073,4.7034,4.7034,205000000.0
2008-07-18 03:30:00,4.70379,4.70624,4.70296,4.70474,191000000.0
2008-07-18 03:45:00,4.70623,4.70623,4.70322,4.70392,195000000.0
2008-07-18 04:00:00,4.70386,4.70595,4.70386,4.70515,219000000.0
2008-07-18 04:15:00,4.70513,4.70726,4.70486,4.70573,214000000.0
2008-07-18 04:30:00,4.706,4.70729,4.70482,4.70617,195000000.0
2008-07-18 04:45:00,4.70743,4.70743,4.70494,4.70666,194000000.0
2008-07-18 05:00:00,4.70668,4.70721,4.70323,4.70351,202000000.0
2008-07-18 05:15:00,4.70352,4.70449,4.7022,4.70339,179000000.0
2008-07-18 05:30:00,4.70355,4.70404,4.70059,4.7016,201000000.0
2008-07-18 05:45:00,4.70211,4.70213,4.69957,4.70029,210000000.0
2008-07-18 06:00:00,4.70108,4.70433,4.69973,4.70044,196000000.0
2008-07-18 06:15:00,4.70089,4.70191,4.69898,4.69996,212000000.0
2008-07-18 06:30:00,4.70053,4.70053,4.69456,4.69495,178000000.0
2008-07-18 06:45:00,4.69508,4.69801,4.6946,4.69782,200000000.0
2008-07-18 07:00:00,4.6991,4.70255,4.69628,4.69755,194000000.0
2008-07-18 07:15:00,4.69764,4.70012,4.69676,4.69803,218000000.0
2008-07-18 07:30:00,4.69826,4.69933,4.69531,4.69569,192000000.0
2008-07-18 07:45:00,4.6961,4.69678,4.69255,4.69293,198000000.0
2008-07-18 08:00:00,4.69231,4.69504,4.69055,4.69339,209000000.0
2008-07-18 08:15:00,4.69351,4.69695,4.69264,4.69327,199000000.0
2008-07-18 08:30:00,4.69496,4.69496,4.68904,4.69237,195000000.0
2008-07-18 08:45:00,4.6912,4.69704,4.6905,4.69465,214000000.0
2008-07-18 09:00:00,4.69537,4.69836,4.69333,4.69581,200000000.0
2008-07-18 09:15:00,4.6959,4.70103,4.69481,4.70103,208000000.0
2008-07-18 09:30:00,4.69982,4.70393,4.69972,4.70183,191000000.0
2008-07-18 09:45:00,4.69971,4.70303,4.69918,4.70179,203000000.0
2008-07-18 10:00:00,4.70173,4.70527,4.70045,4.7048,212000000.0
2008-07-18 10:15:00,4.70362,4.70483,4.69671,4.69951,203000000.0
2008-07-18 10:30:00,4.69879,4.69986,4.69573,4.69748,188000000.0
2008-07-18 10:45:00,4.69763,4.6993,4.69489,4.69716,192000000.0
2008-07-18 11:00:00,4.69753,4.69803,4.69287,4.69544,177000000.0
2008-07-18 11:15:00,4.6956,4.69663,4.69194,4.69306,217000000.0
2008-07-18 11:30:00,4.69243,4.69524,4.6919,4.69302,182000000.0
2008-07-18 11:45:00,4.69431,4.69497,4.69161,4.69462,195000000.0
2008-07-18 12:00:00,4.69385,4.69603,4.69233,4.69367,230000000.0
2008-07-18 12:15:00,4.69388,4.69522,4.69094,4.69094,182000000.0
2008-07-18 12:30:00,4.69418,4.70153,4.6929,4.69619,198000000.0
2008-07-18 12:45:00,4.69676,4.70128,4.69548,4.70128,205000000.0
2008-07-18 13:00:00,4.7012,4.70504,4.69919,4.70346,187000000.0
2008-07-18 13:15:00,4.70364,4.70585,4.7009,4.70542,200000000.0
2008-07-18 13:30:00,4.7065,4.70769,4.70434,4.70761,193000000.0
2008-07-18 13:45:00,4.70762,4.70839,4.70388,4.70564,188000000.0
2008-07-18 14:00:00,4.70669,4.71046,4.70537,4.71017,181000000.0
2008-07-18 14:15:00,4.71131,4.7135,4.70974,4.71083,175000000.0
2008-07-18 14:30:00,4.71098,4.7119,4.70253,4.70359,203000000.0
2008-07-18 14:45:00,4.70475,4.70677,4.70154,4.70571,237000000.0
2008-07-18 15:00:00,4.70645,4.71113,4.70427,4.70974,193000000.0
2008-07-18 15:15:00,4.70925,4.71008,4.70479,4.70654,195000000.0
2008-07-18 15:30:00,4.70803,4.70803,4.70053,4.70207,183000000.0
2008-07-18 15:45:00,4.70091,4.70348,4.69917,4.70158,187000000.0
2008-07-18 16:00:00,4.70069,4.70336,4.69962,4.70209,182000000.0
2008-07-18 16:15:00,4.70318,4.70466,4.69938,4.7004,198000000.0
2008-07-18 16:30:00,4.70029,4.70237,4.69615,4.69697,203000000.0
2008-07-18 16:45:00,4.69703,4.7014,4.69703,4.69909,199000000.0
2008-07-18 17:00:00,4.70011,4.70298,4.69828,4.70126,176000000.0
2008-07-18 17:15:00,4.70178,4.70571,4.70117,4.70427,191000000.0
2008-07-18 17:30:00,4.70318,4.70528,4.70158,4.70334,194000000.0
2008-07-18 17:45:00,4.70357,4.70366,4.69694,4.69917,195000000.0
2008-07-18 18:00:00,4.699,4.70204,4.699,4.70128,218000000.0
2008-07-18 18:15:00,4.70141,4.70216,4.69914,4.70103,228000000.0
2008-07-18 18:30:00,4.70066,4.70139,4.6981,4.7006,214000000.0
2008-07-18 18:45:00,4.69984,4.70273,4.69976,4.70022,195000000.0
2008-07-18 19:00:00,4.70058,4.70364,4.70033,4.70103,227000000.0
2008-07-18 19:15:00,4.70133,4.70425,4.70133,4.70331,176000000.0
2008-07-18 19:30:00,4.70353,4.70492,4.70146,4.70244,179000000.0
2008-07-18 19:45:00,4.70267,4.7035,4.70069,4.70116,196000000.0
2008-07-18 20:00:00,4.70155,4.70355,4.70013,4.70268,188000000.0
2008-07-18 20:15:00,4.70275,4.70455,4.70101,4.70287,179000000.0
2008-07-18 20:30:00,4.70195,4.70475,4.70099,4.70222,234000000.0
2008-07-18 20:45:00,4.70298,4.7048,4.70099,4.70224,199000000.0
2008-07-18 21:00:00,4.70256,4.70492,4.70167,4.70211,189000000.0
2008-07-18 21:15:00,4.70237,4.7046,4.70145,4.704,201000000.0
2008-07-18 21:30:00,4.70245,4.7053,4.70245,4.70398,208000000.0
2008-07-18 21:45:00,4.70452,4.70456,4.70184,4.70384,231000000.0
2008-07-18 22:00:00,4.70413,4.70462,4.70125,4.70269,209000000.0
2008-07-18 22:15:00,4.70137,4.70256,4.70027,4.70076,215000000.0
2008-07-18 22:30:00,4.70108,4.70317,4.69997,4.70101,212000000.0
2008-07-18 22:45:00,4.70118,4.70213,4.70005,4.70086,193000000.0
2008-07-21 02:00:00,4.70149,4.70386,4.70076,4.70105,216000000.0
2008-07-21 02:15:00,4.70267,4.70267,4.70061,4.70142,203000000.0
2008-07-21 02:30:00,4.70135,4.7023,4.70023,4.70062,204000000.0
2008-07-21 02:45:00,4.70077,4.7016,4.69751,4.69794,200000000.0
2008-07-21 03:00:00,4.69731,4.69926,4.69357,4.69509,215000000.0
2008-07-21 03:15:00,4.69567,4.69716,4.6944,4.69661,183000000.0
2008-07-21 03:30:00,4.6968,4.69825,4.69574,4.69593,210000000.0
2008-07-21 03:45:00,4.69659,4.6969,4.69381,4.69435,190000000.0
2008-07-21 04:00:00,4.69444,4.69685,4.69335,4.69335,213000000.0
2008-07-21 04:15:00,4.69438,4.69511,4.69256,4.69391,172000000.0
2008-07-21 04:30:00,4.69357,4.69643,4.69357,4.69468,184000000.0
2008-07-21 04:45:00,4.69496,4.696,4.69319,4.69491,199000000.0
2008-07-21 05:00:00,4.6955,4.69761,4.69353,4.6942,193000000.0
2008-07-21 05:15:00,4.69435,4.69508,4.69257,4.69321,212000000.0
2008-07-21 05:30:00,4.69277,4.6946,4.69266,4.69426,215000000.0
2008-07-21 05:45:00,4.69383,4.69565,4.69326,4.69469,209000000.0
2008-07-21 06:00:00,4.69421,4.69535,4.69299,4.69389,231000000.0
2008-07-21 06:15:00,4.69445,4.69478,4.69296,4.69395,208000000.0
2008-07-21 06:30:00,4.69468,4.69564,4.69336,4.69457,201000000.0
2008-07-21 06:45:00,4.69343,4.69471,4.69227,4.69349,189000000.0
2008-07-21 07:00:00,4.69348,4.69636,4.69244,4.69611,199000000.0
2008-07-21 07:15:00,4.69598,4.69826,4.6942,4.69656,234000000.0
2008-07-21 07:30:00,4.69668,4.70133,4.69437,4.69667,179000000.0
2008-07-21 07:45:00,4.69681,4.69949,4.69586,4.69691,188000000.0
2008-07-21 08:00:00,4.69656,4.69815,4.6934,4.69731,196000000.0
2008-07-21 08:15:00,4.69738,4.69924,4.69521,4.69864,179000000.0
2008-07-21 08:30:00,4.69747,4.70076,4.69708,4.70001,176000000.0
2008-07-21 08:45:00,4.69969,4.70058,4.69666,4.69909,227000000.0
2008-07-21 09:00:00,4.69861,4.69975,4.69557,4.69759,195000000.0
2008-07-21 09:15:00,4.69686,4.69893,4.69364,4.69728,214000000.0
2008-07-21 09:30:00,4.69683,4.69748,4.69319,4.69475,228000000.0
2008-07-21 09:45:00,4.69544,4.69761,4.69276,4.69298,218000000.0
2008-07-21 10:00:00,4.69345,4.69498,4.68958,4.69175,195000000.0
2008-07-21 10:15:00,4.68991,4.69079,4.68475,4.68684,194000000.0
2008-07-21 10:30:00,4.68657,4.6877,4.6834,4.68631,191000000.0
2008-07-21 10:45:00,4.68614,4.68898,4.68483,4.68898,176000000.0
2008-07-21 11:00:00,4.68782,4.69244,4.68686,4.6908,199000000.0
2008-07-21 11:15:00,4.69086,4.69104,4.68671,4.6874,203000000.0
2008-07-21 11:30:00,4.68783,4.69144,4.68711,4.6893,198000000.0
2008-07-21 11:45:00,4.68993,4.69328,4.6892,4.69222,182000000.0
2008-07-21 12:00:00,4.69225,4.69283,4.68912,4.69058,187000000.0
2008-07-21 12:15:00,4.68975,4.69279,4.68854,4.69172,183000000.0
2008-07-21 12:30:00,4.69218,4.69218,4.68946,4.69091,195000000.0
2008-07-21 12:45:00,4.69104,4.69157,4.68881,4.68937,193000000.0
2008-07-21 13:00:00,4.69132,4.69907,4.69014,4.69907,237000000.0
2008-07-21 13:15:00,4.69803,4.70051,4.69513,4.69737,203000000.0
2008-07-21 13:30:00,4.69771,4.70157,4.69532,4.69831,175000000.0
2008-07-21 13:45:00,4.69967,4.70007,4.69472,4.69773,181000000.0
2008-07-21 14:00:00,4.69801,4.70295,4.69566,4.69973,188000000.0
2008-07-21 14:15:00,4.69956,4.7015,4.69675,4.6993,193000000.0
2008-07-21 14:30:00,4.70079,4.701,4.69771,4.69997,200000000.0
2008-07-21 14:45:00,4.70018,4.70358,4.69868,4.7022,187000000.0
2008-07-21 15:00:00,4.70276,4.7034,4.70044,4.70194,205000000.0
2008-07-21 15:15:00,4.70113,4.70353,4.70039,4.70234,198000000.0
2008-07-21 15:30:00,4.7015,4.70657,4.7015,4.70339,182000000.0
2008-07-21 15:45:00,4.70467,4.70565,4.70233,4.70251,230000000.0
2008-07-21 16:00:00,4.70388,4.70414,4.69866,4.70271,195000000.0
2008-07-21 16:15:00,4.7015,4.70241,4.69902,4.69961,182000000.0
2008-07-21 16:30:00,4.69904,4.69988,4.69479,4.69756,217000000.0
2008-07-21 16:45:00,4.69963,4.70077,4.69759,4.69839,177000000.0
2008-07-21 17:00:00,4.69821,4.69872,4.69397,4.69715,192000000.0
2008-07-21 17:15:00,4.69758,4.70016,4.69602,4.69898,188000000.0
2008-07-21 17:30:00,4.69899,4.69962,4.69397,4.69503,203000000.0
2008-07-21 17:45:00,4.69605,4.69605,4.69102,4.69298,212000000.0
2008-07-21 18:00:00,4.69333,4.69524,4.69194,4.69345,203000000.0
2008-07-21 18:15:00,4.69412,4.69786,4.69324,4.69609,191000000.0
2008-07-21 18:30:00,4.69659,4.69736,4.69295,4.69354,208000000.0
2008-07-21 18:45:00,4.69439,4.69517,4.69227,4.69353,200000000.0
2008-07-21 19:00:00,4.6938,4.69403,4.69036,4.69078,214000000.0
2008-07-21 19:15:00,4.69217,4.69499,4.69089,4.69321,195000000.0
2008-07-21 19:30:00,4.69311,4.69636,4.69233,4.69402,199000000.0
2008-07-21 19:45:00,4.69345,4.69462,4.69176,4.69406,209000000.0
2008-07-21 20:00:00,4.69386,4.69499,4.6919,4.6927,198000000.0
2008-07-21 20:15:00,4.69215,4.69528,4.69164,4.69276,192000000.0
2008-07-21 20:30:00,4.69331,4.6934,4.689,4.689,218000000.0
2008-07-21 20:45:00,4.68989,4.69135,4.6865,4.68821,194000000.0
2008-07-21 21:00:00,4.68925,4.68988,4.68533,4.68576,200000000.0
2008-07-21 21:15:00,4.6846,4.68805,4.68319,4.68661,178000000.0
2008-07-21 21:30:00,4.687,4.68816,4.68591,4.68777,212000000.0
2008-07-21 21:45:00,4.6864,4.68783,4.68523,4.68651,196000000.0
2008-07-21 22:00:00,4.68568,4.68801,4.68568,4.68651,210000000.0
2008-07-21 22:15:00,4.68699,4.68732,4.68103,4.6829,201000000.0
2008-07-21 22:30:00,4.68235,4.68306,4.67766,4.67844,179000000.0
2008-07-21 22:45:00,4.67883,4.68039,4.677,4.67965,202000000.0
2008-07-21 23:00:00,4.68013,4.68134,4.6782,4.67825,194000000.0
2008-07-21 23:15:00,4.67924,4.67941,4.67627,4.67809,195000000.0
2008-07-21 23:30:00,4.67866,4.6792,4.67612,4.67753,214000000.0
2008-07-21 23:45:00,4.67829,4.67961,4.67741,4.67878,219000000.0
2008-07-22 00:00:00,4.67903,4.67973,4.67745,4.67945,195000000.0
2008-07-22 00:15:00,4.67854,4.68044,4.67732,4.68,191000000.0
2008-07-22 00:30:00,4.68002,4.68215,4.67881,4.68074,205000000.0
2008-07-22 00:45:00,4.68043,4.68338,4.67994,4.68258,189000000.0
2008-07-22 01:00:00,4.68303,4.68427,4.68174,4.68225,188000000.0
2008-07-22 01:15:00,4.68183,4.68272,4.68025,4.68234,192000000.0
2008-07-22 01:30:00,4.68156,4.68249,4.68056,4.6818,211000000.0
2008-07-22 01:45:00,4.6823,4.68347,4.68012,4.68334,196000000.0
2008-07-22 02:00:00,4.68245,4.68332,4.6798,4.68052,216000000.0
2008-07-22 02:15:00,4.68091,4.68193,4.6772,4.67912,203000000.0
2008-07-22 02:30:00,4.67823,4.6797,4.6773,4.6785,204000000.0
2008-07-22 02:45:00,4.67775,4.68037,4.677,4.67718,200000000.0
2008-07-22 03:00:00,4.67699,4.67841,4.67571,4.67726,215000000.0
2008-07-22 03:15:00,4.67724,4.67861,4.67594,4.67643,183000000.0
2008-07-22 03:30:00,4.67591,4.67852,4.67552,4.67829,210000000.0
2008-07-22 03:45:00,4.6784,4.68001,4.67649,4.67905,190000000.0
2008-07-22 04:00:00,4.67909,4.6808,4.67829,4.67941,213000000.0
2008-07-22 04:15:00,4.6794,4.68068,4.6777,4.68021,172000000.0
2008-07-22 04:30:00,4.67926,4.68021,4.6775,4.67864,184000000.0
2008-07-22 04:45:00,4.67905,4.67933,4.6773,4.67885,199000000.0
2008-07-22 05:00:00,4.67834,4.67961,4.67752,4.67812,193000000.0
2008-07-22 05:15:00,4.679,4.67913,4.67505,4.67538,212000000.0
2008-07-22 05:30:00,4.67637,4.67871,4.67558,4.67825,215000000.0
2008-07-22 05:45:00,4.67724,4.67996,4.67674,4.67883,209000000.0
2008-07-22 06:00:00,4.67865,4.68038,4.67705,4.67909,231000000.0
2008-07-22 06:15:00,4.67872,4.68012,4.67782,4.67885,208000000.0
2008-07-22 06:30:00,4.679,4.68214,4.67714,4.6801,201000000.0
2008-07-22 06:45:00,4.68019,4.68261,4.67967,4.68086,189000000.0
2008-07-22 07:00:00,4.6864,4.6864,4.67687,4.68093,199000000.0
2008-07-22 07:15:00,4.68055,4.6827,4.67946,4.68171,234000000.0
2008-07-22 07:30:00,4.68182,4.68274,4.67782,4.6797,179000000.0
2008-07-22 07:45:00,4.67927,4.68141,4.67771,4.6792,188000000.0
2008-07-22 08:00:00,4.67905,4.68129,4.6779,4.68049,196000000.0
2008-07-22 08:15:00,4.68002,4.68115,4.67733,4.67821,179000000.0
2008-07-22 08:30:00,4.67926,4.6794,4.67542,4.67735,176000000.0
2008-07-22 08:45:00,4.6768,4.67862,4.67315,4.67735,227000000.0
2008-07-22 09:00:00,4.67681,4.68179,4.67585,4.67911,195000000.0
2008-07-22 09:15:00,4.67961,4.68114,4.67755,4.67978,214000000.0
2008-07-22 09:30:00,4.67977,4.68379,4.67866,4.67956,228000000.0
2008-07-22 09:45:00,4.68043,4.68157,4.67781,4.6788,218000000.0
2008-07-22 10:00:00,4.67932,4.6798,4.67704,4.67834,195000000.0
2008-07-22 10:15:00,4.67765,4.67902,4.67489,4.67842,194000000.0
2008-07-22 10:30:00,4.6785,4.67978,4.67724,4.67976,191000000.0
2008-07-22 10:45:00,4.67909,4.68002,4.67703,4.67972,176000000.0
2008-07-22 11:00:00,4.68014,4.68129,4.67728,4.67874,199000000.0
2008-07-22 11:15:00,4.67893,4.68423,4.6775,4.68075,203000000.0
2008-07-22 11:30:00,4.68061,4.68188,4.67841,4.67951,198000000.0
2008-07-22 11:45:00,4.68019,4.68062,4.67799,4.6796,182000000.0
2008-07-22 12:00:00,4.67896,4.68098,4.67793,4.68011,187000000.0
2008-07-22 12:15:00,4.67983,4.68104,4.67782,4.67977,183000000.0
2008-07-22 12:30:00,4.67925,4.68249,4.67904,4.68211,195000000.0
2008-07-22 12:45:00,4.68164,4.68317,4.68021,4.68206,193000000.0
2008-07-22 13:00:00,4.68377,4.68386,4.67298,4.67716,237000000.0
2008-07-22 13:15:00,4.6767,4.67777,4.67309,4.67687,203000000.0
2008-07-22 13:30:00,4.67527,4.67851,4.67441,4.67579,175000000.0
2008-07-22 13:45:00,4.67659,4.67878,4.67604,4.67758,181000000.0
2008-07-22 14:00:00,4.67734,4.68098,4.67662,4.68098,188000000.0
2008-07-22 14:15:00,4.68053,4.68789,4.67956,4.68704,193000000.0
2008-07-22 14:30:00,4.68802,4.69192,4.68653,4.69149,200000000.0
2008-07-22 14:45:00,4.69134,4.69365,4.68915,4.69291,187000000.0
2008-07-22 15:00:00,4.69297,4.6964,4.69195,4.69343,205000000.0
2008-07-22 15:15:00,4.69272,4.69272,4.68904,4.69107,198000000.0
2008-07-22 15:30:00,4.6904,4.69252,4.68861,4.69117,182000000.0
2008-07-22 15:45:00,4.69118,4.69921,4.68996,4.69856,230000000.0
2008-07-22 16:00:00,4.69813,4.704,4.69622,4.70053,195000000.0
2008-07-22 16:15:00,4.70186,4.70488,4.6991,4.69954,182000000.0
2008-07-22 16:30:00,4.70014,4.70547,4.6998,4.70512,217000000.0
2008-07-22 16:45:00,4.70459,4.70614,4.70173,4.70536,177000000.0
2008-07-22 17:00:00,4.70416,4.71151,4.70413,4.71126,192000000.0
2008-07-22 17:15:00,4.71099,4.7176,4.71,4.71448,188000000.0
2008-07-22 17:30:00,4.71498,4.72131,4.71338,4.71841,203000000.0
2008-07-22 17:45:00,4.71769,4.71781,4.71141,4.71215,212000000.0
2008-07-22 18:00:00,4.71312,4.71962,4.71229,4.71769,203000000.0
2008-07-22 18:15:00,4.71652,4.72619,4.71579,4.72577,191000000.0
2008-07-22 18:30:00,4.728,4.72965,4.72131,4.72272,208000000.0
2008-07-22 18:45:00,4.72293,4.72612,4.72087,4.72156,200000000.0
2008-07-22 19:00:00,4.72249,4.72484,4.7197,4.72439,214000000.0
2008-07-22 19:15:00,4.72422,4.72445,4.72117,4.72241,195000000.0
2008-07-22 19:30:00,4.72301,4.7248,4.72138,4.72416,199000000.0
2008-07-22 19:45:00,4.72443,4.72627,4.72304,4.7248,209000000.0
2008-07-22 20:00:00,4.72546,4.72546,4.71801,4.71801,198000000.0
2008-07-22 20:15:00,4.71934,4.72473,4.71863,4.72427,192000000.0
2008-07-22 20:30:00,4.72434,4.72487,4.72097,4.72447,218000000.0
2008-07-22 20:45:00,4.72355,4.72462,4.72039,4.72167,194000000.0
2008-07-22 21:00:00,4.72112,4.7226,4.72019,4.72155,200000000.0
2008-07-22 21:15:00,4.72163,4.72231,4.71988,4.72102,178000000.0
2008-07-22 21:30:00,4.72172,4.72724,4.72082,4.72608,212000000.0
2008-07-22 21:45:00,4.72582,4.72637,4.72168,4.72293,196000000.0
2008-07-22 22:00:00,4.7234,4.72366,4.71998,4.72033,210000000.0
2008-07-22 22:15:00,4.7212,4.72334,4.72046,4.72226,201000000.0
2008-07-22 22:30:00,4.72213,4.72297,4.72042,4.72214,179000000.0
2008-07-22 22:45:00,4.72185,4.72343,4.71979,4.72155,202000000.0
2008-07-22 23:00:00,4.72073,4.72337,4.72053,4.72167,194000000.0
2008-07-22 23:15:00,4.72148,4.72179,4.71954,4.72012,195000000.0
2008-07-22 23:30:00,4.72045,4.72185,4.71773,4.71832,214000000.0
2008-07-22 23:45:00,4.71875,4.72091,4.71751,4.71972,219000000.0
2008-07-23 00:00:00,4.71965,4.72051,4.71714,4.71923,195000000.0
2008-07-23 00:15:00,4.71987,4.72026,4.71767,4.718,191000000.0
2008-07-23 00:30:00,4.71865,4.7193,4.71725,4.71753,205000000.0
2008-07-23 00:45:00,4.71855,4.71977,4.71759,4.7186,189000000.0
2008-07-23 01:00:00,4.71882,4.72014,4.71788,4.71903,188000000.0
2008-07-23 01:15:00,4.71935,4.72111,4.71806,4.72051,192000000.0
2008-07-23 01:30:00,4.7207,4.72116,4.71854,4.71893,211000000.0
2008-07-23 01:45:00,4.71952,4.72311,4.719,4.7215,196000000.0
2008-07-23 02:00:00,4.72148,4.72546,4.72148,4.72361,216000000.0
2008-07-23 02:15:00,4.72377,4.72398,4.71994,4.72024,203000000.0
2008-07-23 02:30:00,4.72096,4.72261,4.71936,4.72258,204000000.0
2008-07-23 02:45:00,4.72268,4.72308,4.71976,4.72169,200000000.0
2008-07-23 03:00:00,4.72219,4.72234,4.71979,4.7212,215000000.0
2008-07-23 03:15:00,4.72046,4.72234,4.71875,4.71967,183000000.0
2008-07-23 03:30:00,4.71941,4.72032,4.71729,4.71883,210000000.0
2008-07-23 03:45:00,4.71932,4.72217,4.71807,4.71826,190000000.0
2008-07-23 04:00:00,4.71958,4.72025,4.71657,4.71835,213000000.0
2008-07-23 04:15:00,4.71853,4.72297,4.71819,4.72233,172000000.0
2008-07-23 04:30:00,4.72147,4.72263,4.71955,4.72065,184000000.0
2008-07-23 04:45:00,4.72019,4.72183,4.71984,4.72061,199000000.0
2008-07-23 05:00:00,4.72063,4.72104,4.71865,4.71993,193000000.0
2008-07-23 05:15:00,4.7195,4.72057,4.71807,4.71961,212000000.0
2008-07-23 05:30:00,4.71977,4.7205,4.71644,4.71754,215000000.0
2008-07-23 05:45:00,4.71773,4.71888,4.71592,4.71614,209000000.0
2008-07-23 06:00:00,4.71665,4.71984,4.71625,4.71765,231000000.0
2008-07-23 06:15:00,4.71835,4.72176,4.71729,4.71899,208000000.0
2008-07-23 06:30:00,4.71865,4.72037,4.71746,4.71912,201000000.0
2008-07-23 06:45:00,4.71878,4.71939,4.7166,4.71892,189000000.0
2008-07-23 07:00:00,4.71916,4.72265,4.71737,4.71828,199000000.0
2008-07-23 07:15:00,4.71824,4.72061,4.71711,4.72048,234000000.0
2008-07-23 07:30:00,4.71932,4.72086,4.71874,4.71977,179000000.0
2008-07-23 07:45:00,4.71966,4.72096,4.71714,4.71949,188000000.0
2008-07-23 08:00:00,4.71882,4.72371,4.71807,4.72371,196000000.0
2008-07-23 08:15:00,4.72235,4.72797,4.72154,4.72628,179000000.0
2008-07-23 08:30:00,4.72534,4.7274,4.72228,4.72269,176000000.0
2008-07-23 08:45:00,4.72363,4.72979,4.72285,4.72966,227000000.0
2008-07-23 09:00:00,4.7287,4.73283,4.72689,4.73041,195000000.0
2008-07-23 09:15:00,4.73138,4.7319,4.72647,4.72684,214000000.0
2008-07-23 09:30:00,4.72756,4.72845,4.72221,4.72502,228000000.0
2008-07-23 09:45:00,4.72512,4.72651,4.72237,4.72611,218000000.0
2008-07-23 10:00:00,4.72687,4.7287,4.72465,4.72748,195000000.0
2008-07-23 10:15:00,4.72779,4.73038,4.72716,4.72843,194000000.0
2008-07-23 10:30:00,4.72748,4.73848,4.72729,4.73817,191000000.0
2008-07-23 10:45:00,4.73643,4.73867,4.73443,4.73782,176000000.0
2008-07-23 11:00:00,4.73933,4.74069,4.73331,4.73455,199000000.0
2008-07-23 11:15:00,4.73542,4.73624,4.73136,4.73438,203000000.0
2008-07-23 11:30:00,4.73552,4.73768,4.73292,4.73499,198000000.0
2008-07-23 11:45:00,4.73504,4.74089,4.73374,4.74025,182000000.0
2008-07-23 12:00:00,4.74024,4.74024,4.73281,4.73282,187000000.0
2008-07-23 12:15:00,4.73279,4.73552,4.73217,4.7339,183000000.0
2008-07-23 12:30:00,4.73482,4.739,4.73392,4.73622,195000000.0
2008-07-23 12:45:00,4.73711,4.73733,4.73415,4.73657,193000000.0
2008-07-23 13:00:00,4.7365,4.73738,4.73363,4.73458,237000000.0
2008-07-23 13:15:00,4.73421,4.73592,4.72838,4.72917,203000000.0
2008-07-23 13:30:00,4.73066,4.73256,4.72788,4.73051,175000000.0
2008-07-23 13:45:00,4.73044,4.73136,4.72695,4.72921,181000000.0
2008-07-23 14:00:00,4.72866,4.73475,4.72657,4.73337,188000000.0
2008-07-23 14:15:00,4.73459,4.73747,4.73342,4.73593,193000000.0
2008-07-23 14:30:00,4.73601,4.73614,4.72897,4.73447,200000000.0
2008-07-23 14:45:00,4.73387,4.73419,4.72927,4.7296,187000000.0
2008-07-23 15:00:00,4.73108,4.7344,4.72963,4.73325,205000000.0
2008-07-23 15:15:00,4.73241,4.73624,4.73101,4.734,198000000.0
2008-07-23 15:30:00,4.73574,4.73595,4.72885,4.73097,182000000.0
2008-07-23 15:45:00,4.73139,4.73794,4.73074,4.73794,230000000.0
2008-07-23 16:00:00,4.73705,4.74593,4.73452,4.74379,195000000.0
2008-07-23 16:15:00,4.74453,4.74676,4.74096,4.74602,182000000.0
2008-07-23 16:30:00,4.74581,4.74952,4.74259,4.7461,217000000.0
2008-07-23 16:45:00,4.74516,4.75172,4.74375,4.74874,177000000.0
2008-07-23 17:00:00,4.74906,4.74906,4.74153,4.74575,192000000.0
2008-07-23 17:15:00,4.74676,4.74943,4.7451,4.74841,188000000.0
2008-07-23 17:30:00,4.74795,4.748,4.74446,4.74656,203000000.0
2008-07-23 17:45:00,4.74769,4.74769,4.74325,4.74424,212000000.0
2008-07-23 18:00:00,4.74487,4.7461,4.74124,4.74241,203000000.0
2008-07-23 18:15:00,4.74162,4.74312,4.73973,4.74151,191000000.0
2008-07-23 18:30:00,4.7425,4.74384,4.73976,4.7428,208000000.0
2008-07-23 18:45:00,4.74393,4.74628,4.7429,4.74468,200000000.0
2008-07-23 19:00:00,4.74532,4.74702,4.74389,4.74472,214000000.0
2008-07-23 19:15:00,4.74613,4.74801,4.74427,4.74727,195000000.0
2008-07-23 19:30:00,4.74606,4.74738,4.74344,4.74477,199000000.0
2008-07-23 19:45:00,4.74481,4.74975,4.74456,4.74767,209000000.0
2008-07-23 20:00:00,4.74794,4.75597,4.74704,4.7531,198000000.0
2008-07-23 20:15:00,4.75372,4.75506,4.75053,4.75218,192000000.0
2008-07-23 20:30:00,4.75325,4.75486,4.75078,4.75359,218000000.0
2008-07-23 20:45:00,4.75417,4.756,4.75166,4.75299,194000000.0
2008-07-23 21:00:00,4.75422,4.75472,4.74946,4.75104,200000000.0
2008-07-23 21:15:00,4.75155,4.75188,4.7485,4.74914,178000000.0
2008-07-23 21:30:00,4.74852,4.75153,4.74852,4.75046,212000000.0
2008-07-23 21:45:00,4.74969,4.7507,4.74842,4.74954,196000000.0
2008-07-23 22:00:00,4.74978,4.75075,4.74719,4.74719,210000000.0
2008-07-23 22:15:00,4.74736,4.7499,4.74673,4.7485,201000000.0
2008-07-23 22:30:00,4.74856,4.74951,4.74628,4.74771,179000000.0
2008-07-23 22:45:00,4.74645,4.74832,4.74585,4.74716,202000000.0
2008-07-23 23:00:00,4.74731,4.75103,4.7465,4.74893,194000000.0
2008-07-23 23:15:00,4.74964,4.75114,4.74845,4.74938,195000000.0
2008-07-23 23:30:00,4.75017,4.7528,4.74944,4.75103,214000000.0
2008-07-23 23:45:00,4.75155,4.75253,4.74956,4.74999,219000000.0
2008-07-24 00:00:00,4.75044,4.75208,4.74964,4.75205,195000000.0
2008-07-24 00:15:00,4.75062,4.75199,4.74939,4.74988,191000000.0
2008-07-24 00:30:00,4.75063,4.75124,4.74809,4.74947,205000000.0
2008-07-24 00:45:00,4.74883,4.75006,4.74808,4.74878,189000000.0
2008-07-24 01:00:00,4.74839,4.75089,4.74814,4.75089,188000000.0
2008-07-24 01:15:00,4.75039,4.75224,4.7498,4.75152,192000000.0
2008-07-24 01:30:00,4.75061,4.75371,4.74961,4.75207,211000000.0
2008-07-24 01:45:00,4.75129,4.75287,4.75051,4.75195,196000000.0
2008-07-24 02:00:00,4.75065,4.75414,4.75017,4.75398,216000000.0
2008-07-24 02:15:00,4.75279,4.75408,4.74871,4.75089,203000000.0
2008-07-24 02:30:00,4.74968,4.75136,4.74859,4.74999,204000000.0
2008-07-24 02:45:00,4.75036,4.7533,4.74953,4.75206,200000000.0
2008-07-24 03:00:00,4.75206,4.75325,4.75024,4.75248,215000000.0
2008-07-24 03:15:00,4.75238,4.75326,4.75065,4.75196,183000000.0
2008-07-24 03:30:00,4.75169,4.75262,4.75015,4.75159,210000000.0
2008-07-24 03:45:00,4.75138,4.75187,4.74734,4.74743,190000000.0
2008-07-24 04:00:00,4.74826,4.74931,4.7469,4.74777,213000000.0
2008-07-24 04:15:00,4.74816,4.7497,4.74637,4.74848,172000000.0
2008-07-24 04:30:00,4.74951,4.75007,4.74741,4.74855,184000000.0
2008-07-24 04:45:00,4.74845,4.74918,4.74706,4.748,199000000.0
2008-07-24 05:00:00,4.74892,4.74934,4.74703,4.74809,193000000.0
2008-07-24 05:15:00,4.74831,4.74863,4.74637,4.74663,212000000.0
2008-07-24 05:30:00,4.74707,4.74857,4.7463,4.74696,215000000.0
2008-07-24 05:45:00,4.74773,4.7487,4.74675,4.74771,209000000.0
2008-07-24 06:00:00,4.74785,4.74828,4.74348,4.74574,231000000.0
2008-07-24 06:15:00,4.74549,4.74738,4.74438,4.74684,208000000.0
2008-07-24 06:30:00,4.74655,4.74766,4.74539,4.74732,201000000.0
2008-07-24 06:45:00,4.74646,4.74854,4.74589,4.74773,189000000.0
2008-07-24 07:00:00,4.74674,4.74821,4.74552,4.7464,199000000.0
2008-07-24 07:15:00,4.74802,4.74929,4.74418,4.74731,234000000.0
2008-07-24 07:30:00,4.74761,4.74821,4.73576,4.74649,179000000.0
2008-07-24 07:45:00,4.74554,4.74815,4.7446,4.74791,188000000.0
2008-07-24 08:00:00,4.74779,4.75324,4.74612,4.7522,196000000.0
2008-07-24 08:15:00,4.751,4.75306,4.74926,4.75103,179000000.0
2008-07-24 08:30:00,4.74992,4.75132,4.74823,4.7501,176000000.0
2008-07-24 08:45:00,4.75112,4.75303,4.7497,4.7497,227000000.0
2008-07-24 09:00:00,4.7505,4.75426,4.7499,4.75185,195000000.0
2008-07-24 09:15:00,4.7526,4.75471,4.75001,4.75344,214000000.0
2008-07-24 09:30:00,4.75341,4.75444,4.7498,4.7498,228000000.0
2008-07-24 09:45:00,4.74985,4.75788,4.74733,4.75788,218000000.0
2008-07-24 10:00:00,4.75566,4.7599,4.75095,4.75843,195000000.0
2008-07-24 10:15:00,4.75767,4.76213,4.75743,4.75955,194000000.0
2008-07-24 10:30:00,4.76136,4.76445,4.75823,4.75823,191000000.0
2008-07-24 10:45:00,4.7591,4.75933,4.75351,4.75471,176000000.0
2008-07-24 11:00:00,4.75602,4.75668,4.7504,4.75323,199000000.0
2008-07-24 11:15:00,4.75247,4.75443,4.74971,4.75139,203000000.0
2008-07-24 11:30:00,4.75244,4.75466,4.74883,4.74943,198000000.0
2008-07-24 11:45:00,4.74953,4.75065,4.74688,4.7499,182000000.0
2008-07-24 12:00:00,4.75117,4.75297,4.74939,4.75202,187000000.0
2008-07-24 12:15:00,4.75149,4.75369,4.75114,4.75354,183000000.0
2008-07-24 12:30:00,4.75365,4.75561,4.75178,4.75225,195000000.0
2008-07-24 12:45:00,4.75171,4.75516,4.75124,4.75314,193000000.0
2008-07-24 13:00:00,4.75381,4.75642,4.75245,4.75531,237000000.0
2008-07-24 13:15:00,4.75638,4.75756,4.75504,4.75572,203000000.0
2008-07-24 13:30:00,4.75682,4.75958,4.75596,4.75767,175000000.0
2008-07-24 13:45:00,4.75788,4.75788,4.75287,4.75403,181000000.0
2008-07-24 14:00:00,4.75444,4.75488,4.75185,4.75479,188000000.0
2008-07-24 14:15:00,4.75386,4.75586,4.75214,4.75524,193000000.0
2008-07-24 14:30:00,4.75287,4.75676,4.74869,4.75586,200000000.0
2008-07-24 14:45:00,4.75506,4.75838,4.75474,4.75761,187000000.0
2008-07-24 15:00:00,4.75647,4.76131,4.7544,4.75579,205000000.0
2008-07-24 15:15:00,4.75381,4.75541,4.75122,4.75415,198000000.0
2008-07-24 15:30:00,4.75474,4.75477,4.75059,4.75271,182000000.0
2008-07-24 15:45:00,4.75338,4.75539,4.7518,4.75318,230000000.0
2008-07-24 16:00:00,4.75232,4.75327,4.74161,4.74382,195000000.0
2008-07-24 16:15:00,4.74457,4.74929,4.74322,4.74862,182000000.0
2008-07-24 16:30:00,4.74792,4.75401,4.74666,4.75076,217000000.0
2008-07-24 16:45:00,4.75167,4.75838,4.75102,4.75598,177000000.0
2008-07-24 17:00:00,4.75523,4.7563,4.75134,4.75465,192000000.0
2008-07-24 17:15:00,4.75427,4.75943,4.75401,4.75522,188000000.0
2008-07-24 17:30:00,4.75486,4.76097,4.75314,4.76054,203000000.0
2008-07-24 17:45:00,4.76142,4.76169,4.75773,4.75972,212000000.0
2008-07-24 18:00:00,4.75956,4.76179,4.7578,4.759,203000000.0
2008-07-24 18:15:00,4.759,4.76104,4.75791,4.75949,191000000.0
2008-07-24 18:30:00,4.75988,4.76375,4.75825,4.76052,208000000.0
2008-07-24 18:45:00,4.7593,4.76284,4.75862,4.76238,200000000.0
2008-07-24 19:00:00,4.76171,4.76246,4.75684,4.75927,214000000.0
2008-07-24 19:15:00,4.75933,4.76308,4.75786,4.76308,195000000.0
2008-07-24 19:30:00,4.76287,4.7682,4.76001,4.76642,199000000.0
2008-07-24 19:45:00,4.76553,4.76633,4.7616,4.76184,209000000.0
2008-07-24 20:00:00,4.76234,4.76309,4.75835,4.75897,198000000.0
2008-07-24 20:15:00,4.75994,4.76239,4.75659,4.76174,192000000.0
2008-07-24 20:30:00,4.7622,4.76359,4.75824,4.75985,218000000.0
2008-07-24 20:45:00,4.75931,4.76214,4.75805,4.75844,194000000.0
2008-07-24 21:00:00,4.75931,4.76219,4.7581,4.76109,200000000.0
2008-07-24 21:15:00,4.76109,4.76238,4.75671,4.75829,178000000.0
2008-07-24 21:30:00,4.75733,4.75862,4.75478,4.75566,212000000.0
2008-07-24 21:45:00,4.75645,4.75658,4.74981,4.75046,196000000.0
2008-07-24 22:00:00,4.75034,4.75316,4.74979,4.75112,210000000.0
2008-07-24 22:15:00,4.75139,4.75329,4.75033,4.75188,201000000.0
2008-07-24 22:30:00,4.75178,4.75262,4.75016,4.75173,179000000.0
2008-07-24 22:45:00,4.75146,4.75333,4.75071,4.75239,202000000.0
2008-07-24 23:00:00,4.75423,4.75519,4.7526,4.7542,194000000.0
2008-07-24 23:15:00,4.7543,4.75478,4.75139,4.75275,195000000.0
2008-07-24 23:30:00,4.7525,4.75453,4.75166,4.75217,214000000.0
2008-07-24 23:45:00,4.75293,4.75404,4.75168,4.75242,219000000.0
2008-07-25 00:00:00,4.7534,4.75543,4.75125,4.7516,195000000.0
2008-07-25 00:15:00,4.7523,4.75353,4.75089,4.75164,191000000.0
2008-07-25 00:30:00,4.75199,4.75268,4.75063,4.75063,205000000.0
2008-07-25 00:45:00,4.7514,4.75242,4.74899,4.74988,189000000.0
2008-07-25 01:00:00,4.74878,4.75049,4.74809,4.74991,188000000.0
2008-07-25 01:15:00,4.75016,4.75098,4.74838,4.75086,192000000.0
2008-07-25 01:30:00,4.74972,4.75138,4.7491,4.74959,211000000.0
2008-07-25 01:45:00,4.75086,4.75258,4.74996,4.75086,196000000.0
2008-07-25 02:00:00,4.75117,4.75133,4.74916,4.75056,216000000.0
2008-07-25 02:15:00,4.74971,4.7544,4.74971,4.7544,203000000.0
2008-07-25 02:30:00,4.75324,4.75428,4.75193,4.75319,204000000.0
2008-07-25 02:45:00,4.75348,4.75492,4.75254,4.75398,200000000.0
2008-07-25 03:00:00,4.75407,4.75675,4.75294,4.75621,215000000.0
2008-07-25 03:15:00,4.75551,4.757,4.7539,4.7555,183000000.0
2008-07-25 03:30:00,4.75548,4.75783,4.75443,4.75603,210000000.0
2008-07-25 03:45:00,4.75576,4.75623,4.75332,4.7552,190000000.0
2008-07-25 04:00:00,4.75453,4.75562,4.75344,4.75484,213000000.0
2008-07-25 04:15:00,4.7535,4.7551,4.75146,4.75324,172000000.0
2008-07-25 04:30:00,4.75272,4.75493,4.75217,4.75446,184000000.0
2008-07-25 04:45:00,4.75444,4.75614,4.75287,4.7554,199000000.0
2008-07-25 05:00:00,4.75407,4.75574,4.75291,4.75323,193000000.0
2008-07-25 05:15:00,4.75461,4.75461,4.75204,4.75287,212000000.0
2008-07-25 05:30:00,4.7528,4.75376,4.74977,4.75118,215000000.0
2008-07-25 05:45:00,4.75,4.75108,4.74788,4.74791,209000000.0
2008-07-25 06:00:00,4.74802,4.75014,4.74715,4.74863,231000000.0
2008-07-25 06:15:00,4.7486,4.74931,4.74315,4.74572,208000000.0
2008-07-25 06:30:00,4.74672,4.74931,4.745,4.74575,201000000.0
2008-07-25 06:45:00,4.74653,4.74764,4.74346,4.74684,189000000.0
2008-07-25 07:00:00,4.74858,4.74945,4.74439,4.74621,199000000.0
2008-07-25 07:15:00,4.7455,4.74797,4.74319,4.74753,234000000.0
2008-07-25 07:30:00,4.74757,4.75135,4.74433,4.74664,179000000.0
2008-07-25 07:45:00,4.74524,4.74673,4.74143,4.74162,188000000.0
2008-07-25 08:00:00,4.74311,4.74315,4.73839,4.74188,196000000.0
2008-07-25 08:15:00,4.74109,4.74164,4.73674,4.73849,179000000.0
2008-07-25 08:30:00,4.73884,4.74418,4.73785,4.74225,176000000.0
2008-07-25 08:45:00,4.74367,4.74409,4.74085,4.74282,227000000.0
2008-07-25 09:00:00,4.74268,4.74311,4.73773,4.74081,195000000.0
2008-07-25 09:15:00,4.74036,4.74503,4.73713,4.74262,214000000.0
2008-07-25 09:30:00,4.74206,4.74445,4.74093,4.74399,228000000.0
2008-07-25 09:45:00,4.74345,4.74692,4.74226,4.74419,218000000.0
2008-07-25 10:00:00,4.74472,4.75091,4.74433,4.74745,195000000.0
2008-07-25 10:15:00,4.74818,4.7502,4.74593,4.74782,194000000.0
2008-07-25 10:30:00,4.74744,4.74898,4.7422,4.74525,191000000.0
2008-07-25 10:45:00,4.74584,4.74825,4.74271,4.74485,176000000.0
2008-07-25 11:00:00,4.74411,4.745,4.73963,4.74171,199000000.0
2008-07-25 11:15:00,4.74124,4.74188,4.73668,4.73775,203000000.0
2008-07-25 11:30:00,4.74017,4.74205,4.73836,4.73969,198000000.0
2008-07-25 11:45:00,4.73986,4.74123,4.737,4.7401,182000000.0
2008-07-25 12:00:00,4.7402,4.74055,4.73603,4.73703,187000000.0
2008-07-25 12:15:00,4.73683,4.7384,4.73362,4.73512,183000000.0
2008-07-25 12:30:00,4.7335,4.73585,4.73046,4.73114,195000000.0
2008-07-25 12:45:00,4.73078,4.73397,4.73054,4.7332,193000000.0
2008-07-25 13:00:00,4.73317,4.73657,4.73087,4.73319,237000000.0
2008-07-25 13:15:00,4.73334,4.73413,4.73005,4.7329,203000000.0
2008-07-25 13:30:00,4.7325,4.73476,4.73012,4.7336,175000000.0
2008-07-25 13:45:00,4.73239,4.7369,4.73124,4.73585,181000000.0
2008-07-25 14:00:00,4.73639,4.73705,4.73283,4.73623,188000000.0
2008-07-25 14:15:00,4.7371,4.74019,4.73586,4.73798,193000000.0
2008-07-25 14:30:00,4.73952,4.74686,4.73945,4.7443,200000000.0
2008-07-25 14:45:00,4.74374,4.74685,4.74229,4.7452,187000000.0
2008-07-25 15:00:00,4.74665,4.74805,4.74424,4.74762,205000000.0
2008-07-25 15:15:00,4.74714,4.75086,4.74613,4.75086,198000000.0
2008-07-25 15:30:00,4.74909,4.75155,4.74647,4.74647,182000000.0
2008-07-25 15:45:00,4.74767,4.75154,4.74521,4.74848,230000000.0
2008-07-25 16:00:00,4.74918,4.75613,4.74836,4.7557,195000000.0
2008-07-25 16:15:00,4.75644,4.75691,4.75124,4.75335,182000000.0
2008-07-25 16:30:00,4.75169,4.75406,4.74989,4.75197,217000000.0
2008-07-25 16:45:00,4.75182,4.75639,4.75162,4.75567,177000000.0
2008-07-25 17:00:00,4.75463,4.75546,4.75034,4.75234,192000000.0
2008-07-25 17:15:00,4.75237,4.75492,4.74871,4.74985,188000000.0
2008-07-25 17:30:00,4.74875,4.75326,4.74875,4.75241,203000000.0
2008-07-25 17:45:00,4.75133,4.75459,4.74893,4.75,212000000.0
2008-07-25 18:00:00,4.7505,4.75102,4.74167,4.7427,203000000.0
2008-07-25 18:15:00,4.7416,4.74637,4.7416,4.7452,191000000.0
2008-07-25 18:30:00,4.74506,4.74649,4.74308,4.74513,208000000.0
2008-07-25 18:45:00,4.74485,4.74683,4.74334,4.74562,200000000.0
2008-07-25 19:00:00,4.74606,4.74874,4.74084,4.74417,214000000.0
2008-07-25 19:15:00,4.74386,4.74975,4.74305,4.74756,195000000.0
2008-07-25 19:30:00,4.74734,4.75158,4.74629,4.74784,199000000.0
2008-07-25 19:45:00,4.74778,4.75148,4.74733,4.74957,209000000.0
2008-07-25 20:00:00,4.74979,4.75098,4.74782,4.74791,198000000.0
2008-07-25 20:15:00,4.749,4.74977,4.74604,4.74775,192000000.0
2008-07-25 20:30:00,4.74808,4.74939,4.74683,4.74787,218000000.0
2008-07-25 20:45:00,4.74716,4.74876,4.74701,4.74862,194000000.0
2008-07-25 21:00:00,4.74773,4.74893,4.7468,4.74739,200000000.0
2008-07-25 21:15:00,4.74799,4.74843,4.74623,4.74682,178000000.0
2008-07-25 21:30:00,4.74641,4.74861,4.74626,4.74626,212000000.0
2008-07-25 21:45:00,4.74677,4.74815,4.74602,4.74681,196000000.0
2008-07-25 22:00:00,4.74707,4.7482,4.74618,4.74748,210000000.0
2008-07-25 22:15:00,4.74688,4.74839,4.74534,4.74638,201000000.0
2008-07-25 22:30:00,4.74642,4.74769,4.74433,4.74537,179000000.0
2008-07-25 22:45:00,4.74524,4.74678,4.74285,4.74353,202000000.0
2008-07-28 02:00:00,4.74826,4.75109,4.74703,4.74953,216000000.0
2008-07-28 02:15:00,4.75084,4.75149,4.74514,4.74629,203000000.0
2008-07-28 02:30:00,4.74582,4.74668,4.74354,4.74523,204000000.0
2008-07-28 02:45:00,4.74505,4.74865,4.74346,4.74683,200000000.0
2008-07-28 03:00:00,4.74695,4.74827,4.7455,4.74654,215000000.0
2008-07-28 03:15:00,4.74614,4.74676,4.74391,4.74505,183000000.0
2008-07-28 03:30:00,4.7458,4.74999,4.7451,4.74846,210000000.0
2008-07-28 03:45:00,4.74877,4.74979,4.74629,4.74669,190000000.0
2008-07-28 04:00:00,4.74683,4.74793,4.74525,4.74648,213000000.0
2008-07-28 04:15:00,4.7463,4.74788,4.74535,4.74547,172000000.0
2008-07-28 04:30:00,4.74685,4.74705,4.74399,4.74418,184000000.0
2008-07-28 04:45:00,4.7442,4.74599,4.74359,4.74384,199000000.0
2008-07-28 05:00:00,4.74552,4.74569,4.74299,4.74399,193000000.0
2008-07-28 05:15:00,4.74428,4.74515,4.74224,4.74309,212000000.0
2008-07-28 05:30:00,4.74349,4.74477,4.74081,4.74125,215000000.0
2008-07-28 05:45:00,4.74169,4.74251,4.73835,4.74034,209000000.0
2008-07-28 06:00:00,4.74063,4.74142,4.73826,4.7397,231000000.0
2008-07-28 06:15:00,4.73894,4.74307,4.73784,4.74176,208000000.0
2008-07-28 06:30:00,4.74316,4.74361,4.74058,4.74112,201000000.0
2008-07-28 06:45:00,4.74099,4.7419,4.73974,4.74108,189000000.0
2008-07-28 07:00:00,4.74114,4.74224,4.73916,4.74025,199000000.0
2008-07-28 07:15:00,4.74058,4.74222,4.73966,4.74071,234000000.0
2008-07-28 07:30:00,4.74088,4.74563,4.74023,4.74186,179000000.0
2008-07-28 07:45:00,4.74307,4.74719,4.74259,4.7451,188000000.0
2008-07-28 08:00:00,4.7452,4.74981,4.74331,4.74717,196000000.0
2008-07-28 08:15:00,4.74681,4.74991,4.74521,4.74697,179000000.0
2008-07-28 08:30:00,4.74839,4.7487,4.74142,4.74325,176000000.0
2008-07-28 08:45:00,4.74367,4.74618,4.74251,4.74478,227000000.0
2008-07-28 09:00:00,4.74412,4.74541,4.74169,4.74541,195000000.0
2008-07-28 09:15:00,4.74417,4.74763,4.7436,4.74597,214000000.0
2008-07-28 09:30:00,4.74563,4.7465,4.74336,4.74498,228000000.0
2008-07-28 09:45:00,4.74533,4.74671,4.74027,4.74106,218000000.0
2008-07-28 10:00:00,4.74084,4.74237,4.73874,4.73959,195000000.0
2008-07-28 10:15:00,4.7393,4.74102,4.73665,4.73801,194000000.0
2008-07-28 10:30:00,4.73784,4.73959,4.73556,4.73841,191000000.0
2008-07-28 10:45:00,4.73671,4.73929,4.73638,4.73696,176000000.0
2008-07-28 11:00:00,4.73645,4.73729,4.734,4.7362,199000000.0
2008-07-28 11:15:00,4.73708,4.73771,4.73376,4.73632,203000000.0
2008-07-28 11:30:00,4.7367,4.73891,4.73486,4.73709,198000000.0
2008-07-28 11:45:00,4.73843,4.73843,4.73233,4.73563,182000000.0
2008-07-28 12:00:00,4.73548,4.73548,4.73228,4.73412,187000000.0
2008-07-28 12:15:00,4.73335,4.73528,4.73112,4.73202,183000000.0
2008-07-28 12:30:00,4.73279,4.73354,4.73055,4.73304,195000000.0
2008-07-28 12:45:00,4.73206,4.73289,4.72664,4.72902,193000000.0
2008-07-28 13:00:00,4.72859,4.73006,4.72656,4.72806,237000000.0
2008-07-28 13:15:00,4.72792,4.72964,4.72668,4.72851,203000000.0
2008-07-28 13:30:00,4.72808,4.73123,4.72789,4.73103,175000000.0
2008-07-28 13:45:00,4.73132,4.7321,4.7288,4.73158,181000000.0
2008-07-28 14:00:00,4.73019,4.73471,4.72925,4.7322,188000000.0
2008-07-28 14:15:00,4.73266,4.73457,4.72917,4.73091,193000000.0
2008-07-28 14:30:00,4.73101,4.73261,4.72812,4.72931,200000000.0
2008-07-28 14:45:00,4.7301,4.73072,4.72756,4.72983,187000000.0
2008-07-28 15:00:00,4.72956,4.73098,4.72731,4.72921,205000000.0
2008-07-28 15:15:00,4.72927,4.72941,4.72519,4.72941,198000000.0
2008-07-28 15:30:00,4.72943,4.73397,4.72892,4.73302,182000000.0
2008-07-28 15:45:00,4.73242,4.73606,4.73184,4.73434,230000000.0
2008-07-28 16:00:00,4.73615,4.74181,4.73458,4.74077,195000000.0
2008-07-28 16:15:00,4.74006,4.7402,4.73496,4.7369,182000000.0
2008-07-28 16:30:00,4.7368,4.73835,4.73452,4.73597,217000000.0
2008-07-28 16:45:00,4.73421,4.73705,4.73358,4.73503,177000000.0
2008-07-28 17:00:00,4.73499,4.73596,4.73201,4.73326,192000000.0
2008-07-28 17:15:00,4.73236,4.73415,4.7286,4.73156,188000000.0
2008-07-28 17:30:00,4.73128,4.73229,4.72852,4.73056,203000000.0
2008-07-28 17:45:00,4.73079,4.734,4.73041,4.73361,212000000.0
2008-07-28 18:00:00,4.732,4.73528,4.73184,4.73329,203000000.0
2008-07-28 18:15:00,4.73305,4.73439,4.7313,4.73344,191000000.0
2008-07-28 18:30:00,4.7331,4.73507,4.73012,4.73188,208000000.0
2008-07-28 18:45:00,4.73013,4.73206,4.72888,4.72973,200000000.0
2008-07-28 19:00:00,4.73065,4.73166,4.7287,4.72986,214000000.0
2008-07-28 19:15:00,4.72995,4.73067,4.72806,4.72886,195000000.0
2008-07-28 19:30:00,4.72889,4.73147,4.72785,4.73052,199000000.0
2008-07-28 19:45:00,4.73031,4.73462,4.72942,4.73382,209000000.0
2008-07-28 20:00:00,4.73326,4.73465,4.73117,4.73433,198000000.0
2008-07-28 20:15:00,4.73383,4.73502,4.73107,4.73232,192000000.0
2008-07-28 20:30:00,4.73116,4.73511,4.73116,4.73318,218000000.0
2008-07-28 20:45:00,4.73274,4.73393,4.73003,4.73086,194000000.0
2008-07-28 21:00:00,4.73157,4.73217,4.72928,4.73164,200000000.0
2008-07-28 21:15:00,4.73051,4.73266,4.73002,4.73208,178000000.0
2008-07-28 21:30:00,4.73166,4.73334,4.731,4.73132,212000000.0
2008-07-28 21:45:00,4.73171,4.73523,4.73107,4.73329,196000000.0
2008-07-28 22:00:00,4.73256,4.73533,4.73256,4.73346,210000000.0
2008-07-28 22:15:00,4.73351,4.73539,4.73296,4.73445,201000000.0
2008-07-28 22:30:00,4.73559,4.73559,4.73292,4.73432,179000000.0
2008-07-28 22:45:00,4.73251,4.73506,4.73232,4.7338,202000000.0
2008-07-28 23:00:00,4.73397,4.735,4.73262,4.73339,194000000.0
2008-07-28 23:15:00,4.73254,4.73421,4.7319,4.7324,195000000.0
2008-07-28 23:30:00,4.73357,4.73446,4.73239,4.73263,214000000.0
2008-07-28 23:45:00,4.73328,4.73533,4.73315,4.73508,219000000.0
2008-07-29 00:00:00,4.73401,4.73543,4.73265,4.73515,195000000.0
2008-07-29 00:15:00,4.73458,4.73485,4.73217,4.73294,191000000.0
2008-07-29 00:30:00,4.73379,4.73379,4.73165,4.73165,205000000.0
2008-07-29 00:45:00,4.73289,4.735,4.73165,4.73432,189000000.0
2008-07-29 01:00:00,4.73447,4.73574,4.73303,4.73379,188000000.0
2008-07-29 01:15:00,4.73365,4.73414,4.73169,4.73259,192000000.0
2008-07-29 01:30:00,4.73349,4.73456,4.73151,4.73267,211000000.0
2008-07-29 01:45:00,4.73341,4.73418,4.73154,4.73252,196000000.0
2008-07-29 02:00:00,4.73185,4.73424,4.73081,4.73178,216000000.0
2008-07-29 02:15:00,4.73207,4.73259,4.73006,4.73098,203000000.0
2008-07-29 02:30:00,4.73106,4.73349,4.73072,4.7324,204000000.0
2008-07-29 02:45:00,4.73261,4.73576,4.732,4.73334,200000000.0
2008-07-29 03:00:00,4.73423,4.73461,4.73261,4.73374,215000000.0
2008-07-29 03:15:00,4.73409,4.73502,4.73187,4.73242,183000000.0
2008-07-29 03:30:00,4.73262,4.73357,4.73122,4.73345,210000000.0
2008-07-29 03:45:00,4.73376,4.73466,4.73131,4.73307,190000000.0
2008-07-29 04:00:00,4.73297,4.73473,4.73262,4.73306,213000000.0
2008-07-29 04:15:00,4.73323,4.73422,4.73051,4.73085,172000000.0
2008-07-29 04:30:00,4.73131,4.73395,4.7298,4.733,184000000.0
2008-07-29 04:45:00,4.73215,4.73346,4.73025,4.73077,199000000.0
2008-07-29 05:00:00,4.73298,4.73345,4.73118,4.73214,193000000.0
2008-07-29 05:15:00,4.73211,4.73421,4.73167,4.73347,212000000.0
2008-07-29 05:30:00,4.73376,4.73376,4.73137,4.73235,215000000.0
2008-07-29 05:45:00,4.73249,4.73415,4.73183,4.7327,209000000.0
2008-07-29 06:00:00,4.7324,4.73357,4.73161,4.73216,231000000.0
2008-07-29 06:15:00,4.73217,4.73383,4.73148,4.73215,208000000.0
2008-07-29 06:30:00,4.73252,4.73378,4.73163,4.73281,201000000.0
2008-07-29 06:45:00,4.73206,4.73371,4.73079,4.73243,189000000.0
2008-07-29 07:00:00,4.73177,4.73379,4.73119,4.73149,199000000.0
2008-07-29 07:15:00,4.73226,4.73398,4.73136,4.73333,234000000.0
2008-07-29 07:30:00,4.73241,4.73514,4.7306,4.73206,179000000.0
2008-07-29 07:45:00,4.73234,4.73256,4.72934,4.73133,188000000.0
2008-07-29 08:00:00,4.73292,4.73856,4.73129,4.73799,196000000.0
2008-07-29 08:15:00,4.7391,4.7391,4.73416,4.73416,179000000.0
2008-07-29 08:30:00,4.73452,4.7364,4.73223,4.73568,176000000.0
2008-07-29 08:45:00,4.73599,4.73624,4.73104,4.73255,227000000.0
2008-07-29 09:00:00,4.73102,4.73192,4.72863,4.72966,195000000.0
2008-07-29 09:15:00,4.72994,4.73091,4.72857,4.72915,214000000.0
2008-07-29 09:30:00,4.72933,4.7335,4.72842,4.73118,228000000.0
2008-07-29 09:45:00,4.7326,4.73411,4.73077,4.73112,218000000.0
2008-07-29 10:00:00,4.73236,4.73325,4.72976,4.73306,195000000.0
2008-07-29 10:15:00,4.73263,4.73342,4.73068,4.73328,194000000.0
2008-07-29 10:30:00,4.73364,4.7362,4.73137,4.73477,191000000.0
2008-07-29 10:45:00,4.73317,4.73685,4.73239,4.73606,176000000.0
2008-07-29 11:00:00,4.73524,4.73793,4.73471,4.7366,199000000.0
2008-07-29 11:15:00,4.73637,4.73894,4.73557,4.73725,203000000.0
2008-07-29 11:30:00,4.73726,4.73726,4.73224,4.73497,198000000.0
2008-07-29 11:45:00,4.73301,4.73604,4.73293,4.73529,182000000.0
2008-07-29 12:00:00,4.73557,4.73667,4.73269,4.73555,187000000.0
2008-07-29 12:15:00,4.73493,4.73779,4.73466,4.73686,183000000.0
2008-07-29 12:30:00,4.73586,4.73822,4.7342,4.73579,195000000.0
2008-07-29 12:45:00,4.73467,4.73785,4.734,4.73689,193000000.0
2008-07-29 13:00:00,4.73728,4.73953,4.73569,4.73898,237000000.0
2008-07-29 13:15:00,4.73836,4.74284,4.73792,4.74131,203000000.0
2008-07-29 13:30:00,4.74214,4.74388,4.74067,4.74251,175000000.0
2008-07-29 13:45:00,4.74343,4.74619,4.74118,4.74451,181000000.0
2008-07-29 14:00:00,4.7453,4.74667,4.74318,4.74467,188000000.0
2008-07-29 14:15:00,4.74519,4.74768,4.74372,4.74509,193000000.0
2008-07-29 14:30:00,4.74466,4.7474,4.74234,4.74711,200000000.0
2008-07-29 14:45:00,4.74779,4.74959,4.74573,4.74732,187000000.0
2008-07-29 15:00:00,4.74745,4.75212,4.74735,4.75159,205000000.0
2008-07-29 15:15:00,4.75108,4.75158,4.74743,4.7504,198000000.0
2008-07-29 15:30:00,4.74998,4.75463,4.74863,4.75382,182000000.0
2008-07-29 15:45:00,4.75451,4.75653,4.75326,4.75457,230000000.0
2008-07-29 16:00:00,4.75788,4.77686,4.75669,4.77254,195000000.0
2008-07-29 16:15:00,4.7713,4.7773,4.77082,4.77124,182000000.0
2008-07-29 16:30:00,4.77295,4.77885,4.77098,4.77573,217000000.0
2008-07-29 16:45:00,4.77582,4.77885,4.7733,4.77849,177000000.0
2008-07-29 17:00:00,4.77788,4.77915,4.77443,4.77578,192000000.0
2008-07-29 17:15:00,4.77499,4.78194,4.77499,4.77887,188000000.0
2008-07-29 17:30:00,4.77873,4.78283,4.77618,4.78127,203000000.0
2008-07-29 17:45:00,4.78059,4.78194,4.77837,4.78082,212000000.0
2008-07-29 18:00:00,4.7809,4.78654,4.78007,4.78644,203000000.0
2008-07-29 18:15:00,4.78624,4.78694,4.78026,4.78228,191000000.0
2008-07-29 18:30:00,4.78236,4.78407,4.78149,4.78337,208000000.0
2008-07-29 18:45:00,4.7828,4.78476,4.78157,4.78247,200000000.0
2008-07-29 19:00:00,4.78316,4.78419,4.78166,4.78261,214000000.0
2008-07-29 19:15:00,4.78219,4.78646,4.78184,4.78547,195000000.0
2008-07-29 19:30:00,4.78617,4.79068,4.78439,4.78899,199000000.0
2008-07-29 19:45:00,4.79006,4.79158,4.78819,4.78895,209000000.0
2008-07-29 20:00:00,4.7899,4.79022,4.78341,4.78433,198000000.0
2008-07-29 20:15:00,4.78386,4.78748,4.78333,4.78467,192000000.0
2008-07-29 20:30:00,4.78495,4.78528,4.78114,4.78221,218000000.0
2008-07-29 20:45:00,4.78236,4.78366,4.78033,4.78095,194000000.0
2008-07-29 21:00:00,4.7815,4.78251,4.78049,4.78147,200000000.0
2008-07-29 21:15:00,4.78153,4.78278,4.78059,4.78095,178000000.0
2008-07-29 21:30:00,4.78232,4.78266,4.78043,4.78226,212000000.0
2008-07-29 21:45:00,4.78152,4.78227,4.78005,4.78102,196000000.0
2008-07-29 22:00:00,4.78206,4.78215,4.77805,4.77934,210000000.0
2008-07-29 22:15:00,4.78006,4.78101,4.77781,4.77905,201000000.0
2008-07-29 22:30:00,4.77942,4.78283,4.77868,4.78283,179000000.0
2008-07-29 22:45:00,4.78137,4.78227,4.77903,4.78011,202000000.0
2008-07-29 23:00:00,4.77987,4.78144,4.77906,4.77906,194000000.0
2008-07-29 23:15:00,4.77887,4.7819,4.77879,4.78088,195000000.0
2008-07-29 23:30:00,4.78083,4.78299,4.7795,4.78268,214000000.0
2008-07-29 23:45:00,4.78143,4.7829,4.7805,4.78155,219000000.0
2008-07-30 00:00:00,4.78093,4.78158,4.779,4.78026,195000000.0
2008-07-30 00:15:00,4.78056,4.78119,4.77902,4.78083,191000000.0
2008-07-30 00:30:00,4.78115,4.78149,4.77869,4.77984,205000000.0
2008-07-30 00:45:00,4.77977,4.78135,4.77884,4.78036,189000000.0
2008-07-30 01:00:00,4.7801,4.78206,4.77945,4.78114,188000000.0
2008-07-30 01:15:00,4.78039,4.7822,4.78,4.78058,192000000.0
2008-07-30 01:30:00,4.78051,4.78117,4.77845,4.77845,211000000.0
2008-07-30 01:45:00,4.77817,4.7806,4.77805,4.78042,196000000.0
2008-07-30 02:00:00,4.78065,4.78085,4.77774,4.77869,216000000.0
2008-07-30 02:15:00,4.77975,4.77988,4.77747,4.77885,203000000.0
2008-07-30 02:30:00,4.78053,4.78123,4.77845,4.77998,204000000.0
2008-07-30 02:45:00,4.78009,4.78454,4.77966,4.78396,200000000.0
2008-07-30 03:00:00,4.78393,4.78422,4.78037,4.78178,215000000.0
2008-07-30 03:15:00,4.78252,4.78355,4.7807,4.78209,183000000.0
2008-07-30 03:30:00,4.78182,4.78295,4.7799,4.78021,210000000.0
2008-07-30 03:45:00,4.78158,4.78161,4.77909,4.77976,190000000.0
2008-07-30 04:00:00,4.77943,4.78063,4.77744,4.77843,213000000.0
2008-07-30 04:15:00,4.77784,4.78072,4.77717,4.77968,172000000.0
2008-07-30 04:30:00,4.77827,4.78015,4.77624,4.77861,184000000.0
2008-07-30 04:45:00,4.77868,4.77993,4.77735,4.77758,199000000.0
2008-07-30 05:00:00,4.77838,4.7803,4.7768,4.77986,193000000.0
2008-07-30 05:15:00,4.77882,4.78093,4.77845,4.78063,212000000.0
2008-07-30 05:30:00,4.78113,4.78149,4.77789,4.77957,215000000.0
2008-07-30 05:45:00,4.78039,4.78147,4.77904,4.78079,209000000.0
2008-07-30 06:00:00,4.77988,4.78209,4.77935,4.78006,231000000.0
2008-07-30 06:15:00,4.78015,4.7816,4.77919,4.78104,208000000.0
2008-07-30 06:30:00,4.78017,4.78086,4.77816,4.77956,201000000.0
2008-07-30 06:45:00,4.77886,4.7799,4.7778,4.77943,189000000.0
2008-07-30 07:00:00,4.78163,4.78196,4.77861,4.78063,199000000.0
2008-07-30 07:15:00,4.78235,4.78315,4.78079,4.78163,234000000.0
2008-07-30 07:30:00,4.78172,4.78292,4.77961,4.7812,179000000.0
2008-07-30 07:45:00,4.78086,4.78953,4.77975,4.78809,188000000.0
2008-07-30 08:00:00,4.78713,4.78762,4.78373,4.78614,196000000.0
2008-07-30 08:15:00,4.78595,4.78841,4.78422,4.78503,179000000.0
2008-07-30 08:30:00,4.78555,4.78628,4.78128,4.78317,176000000.0
2008-07-30 08:45:00,4.78234,4.78423,4.77892,4.78109,227000000.0
2008-07-30 09:00:00,4.78131,4.78201,4.77546,4.77832,195000000.0
2008-07-30 09:15:00,4.77844,4.77952,4.77396,4.7749,214000000.0
2008-07-30 09:30:00,4.77611,4.77777,4.77407,4.77409,228000000.0
2008-07-30 09:45:00,4.77492,4.77714,4.77395,4.77497,218000000.0
2008-07-30 10:00:00,4.77546,4.77789,4.77286,4.77745,195000000.0
2008-07-30 10:15:00,4.77657,4.77758,4.77289,4.77401,194000000.0
2008-07-30 10:30:00,4.77432,4.7769,4.77236,4.77503,191000000.0
2008-07-30 10:45:00,4.77454,4.77601,4.77169,4.77534,176000000.0
2008-07-30 11:00:00,4.77606,4.77895,4.77246,4.77346,199000000.0
2008-07-30 11:15:00,4.7727,4.77725,4.77114,4.77558,203000000.0
2008-07-30 11:30:00,4.77653,4.77708,4.77388,4.77679,198000000.0
2008-07-30 11:45:00,4.77644,4.78308,4.77532,4.78308,182000000.0
2008-07-30 12:00:00,4.78307,4.78504,4.77995,4.78051,187000000.0
2008-07-30 12:15:00,4.78073,4.78321,4.7788,4.78318,183000000.0
2008-07-30 12:30:00,4.7837,4.78471,4.77892,4.78056,195000000.0
2008-07-30 12:45:00,4.78152,4.78298,4.7799,4.78192,193000000.0
2008-07-30 13:00:00,4.78223,4.78261,4.77819,4.78015,237000000.0
2008-07-30 13:15:00,4.77984,4.78166,4.77915,4.78016,203000000.0
2008-07-30 13:30:00,4.78017,4.78115,4.77792,4.77984,175000000.0
2008-07-30 13:45:00,4.78127,4.78171,4.7786,4.78101,181000000.0
2008-07-30 14:00:00,4.77994,4.78083,4.7775,4.77897,188000000.0
2008-07-30 14:15:00,4.78066,4.78975,4.78033,4.7873,193000000.0
2008-07-30 14:30:00,4.78955,4.79292,4.78626,4.78831,200000000.0
2008-07-30 14:45:00,4.78829,4.79167,4.78378,4.79167,187000000.0
2008-07-30 15:00:00,4.79251,4.79744,4.78795,4.79496,205000000.0
2008-07-30 15:15:00,4.79577,4.79791,4.79296,4.79533,198000000.0
2008-07-30 15:30:00,4.7947,4.80042,4.79428,4.80019,182000000.0
2008-07-30 15:45:00,4.79987,4.80128,4.79353,4.79579,230000000.0
2008-07-30 16:00:00,4.79541,4.79579,4.78952,4.79182,195000000.0
2008-07-30 16:15:00,4.79185,4.79522,4.79137,4.79431,182000000.0
2008-07-30 16:30:00,4.79376,4.7976,4.78783,4.7906,217000000.0
2008-07-30 16:45:00,4.7898,4.79419,4.78671,4.79021,177000000.0
2008-07-30 17:00:00,4.79065,4.79156,4.78812,4.78991,192000000.0
2008-07-30 17:15:00,4.7903,4.79295,4.78835,4.78916,188000000.0
2008-07-30 17:30:00,4.79123,4.79214,4.7888,4.7896,203000000.0
2008-07-30 17:45:00,4.79105,4.79211,4.78832,4.7898,212000000.0
2008-07-30 18:00:00,4.78859,4.79143,4.78619,4.78817,203000000.0
2008-07-30 18:15:00,4.78827,4.78903,4.7835,4.78543,191000000.0
2008-07-30 18:30:00,4.78426,4.78536,4.78235,4.78418,208000000.0
2008-07-30 18:45:00,4.78336,4.78481,4.77992,4.78421,200000000.0
2008-07-30 19:00:00,4.78365,4.78446,4.77746,4.78169,214000000.0
2008-07-30 19:15:00,4.78129,4.78358,4.7795,4.78195,195000000.0
2008-07-30 19:30:00,4.78239,4.78239,4.77736,4.77752,199000000.0
2008-07-30 19:45:00,4.77843,4.78052,4.77576,4.78014,209000000.0
2008-07-30 20:00:00,4.77945,4.78064,4.7774,4.77769,198000000.0
2008-07-30 20:15:00,4.77884,4.7801,4.77659,4.77939,192000000.0
2008-07-30 20:30:00,4.77948,4.78366,4.77881,4.78252,218000000.0
2008-07-30 20:45:00,4.78238,4.78528,4.77992,4.78528,194000000.0
2008-07-30 21:00:00,4.78441,4.78789,4.78302,4.78565,200000000.0
2008-07-30 21:15:00,4.78605,4.78723,4.78475,4.78651,178000000.0
2008-07-30 21:30:00,4.786,4.78729,4.7845,4.78557,212000000.0
2008-07-30 21:45:00,4.78734,4.78734,4.7829,4.78446,196000000.0
2008-07-30 22:00:00,4.783,4.78453,4.78179,4.78258,210000000.0
2008-07-30 22:15:00,4.78253,4.78368,4.78125,4.78281,201000000.0
2008-07-30 22:30:00,4.78366,4.78471,4.78135,4.78355,179000000.0
2008-07-30 22:45:00,4.78225,4.7849,4.78136,4.78386,202000000.0
2008-07-30 23:00:00,4.7837,4.78429,4.78198,4.78261,194000000.0
2008-07-30 23:15:00,4.78274,4.78438,4.78186,4.78265,195000000.0
2008-07-30 23:30:00,4.78349,4.7839,4.78151,4.78264,214000000.0
2008-07-30 23:45:00,4.78202,4.78388,4.78186,4.78275,219000000.0
2008-07-31 00:00:00,4.78306,4.78721,4.78267,4.78397,195000000.0
2008-07-31 00:15:00,4.78453,4.78543,4.78281,4.78456,191000000.0
2008-07-31 00:30:00,4.78468,4.78478,4.7832,4.78385,205000000.0
2008-07-31 00:45:00,4.7842,4.78563,4.78313,4.78394,189000000.0
2008-07-31 01:00:00,4.78458,4.78538,4.78324,4.78466,188000000.0
2008-07-31 01:15:00,4.78304,4.78443,4.782,4.78308,192000000.0
2008-07-31 01:30:00,4.78321,4.78396,4.78172,4.78283,211000000.0
2008-07-31 01:45:00,4.78327,4.7833,4.77991,4.7816,196000000.0
2008-07-31 02:00:00,4.78249,4.78438,4.78146,4.78323,216000000.0
2008-07-31 02:15:00,4.78315,4.78404,4.78127,4.78226,203000000.0
2008-07-31 02:30:00,4.78359,4.78359,4.78187,4.78267,204000000.0
2008-07-31 02:45:00,4.78219,4.7843,4.782,4.78353,200000000.0
2008-07-31 03:00:00,4.78382,4.78586,4.78269,4.78454,215000000.0
2008-07-31 03:15:00,4.78472,4.78573,4.78278,4.78397,183000000.0
2008-07-31 03:30:00,4.78402,4.78632,4.78374,4.78512,210000000.0
2008-07-31 03:45:00,4.78385,4.78497,4.78217,4.78307,190000000.0
2008-07-31 04:00:00,4.78306,4.78383,4.78132,4.78318,213000000.0
2008-07-31 04:15:00,4.78301,4.78366,4.7792,4.77985,172000000.0
2008-07-31 04:30:00,4.78056,4.78111,4.77882,4.77965,184000000.0
2008-07-31 04:45:00,4.78036,4.78287,4.77986,4.78213,199000000.0
2008-07-31 05:00:00,4.78195,4.78331,4.78058,4.78271,193000000.0
2008-07-31 05:15:00,4.78197,4.78263,4.78055,4.78101,212000000.0
2008-07-31 05:30:00,4.78193,4.78349,4.77953,4.78074,215000000.0
2008-07-31 05:45:00,4.78152,4.78152,4.77828,4.78072,209000000.0
2008-07-31 06:00:00,4.78068,4.78277,4.77913,4.7801,231000000.0
2008-07-31 06:15:00,4.77931,4.78323,4.77835,4.78211,208000000.0
2008-07-31 06:30:00,4.78246,4.7841,4.7803,4.78142,201000000.0
2008-07-31 06:45:00,4.78121,4.78418,4.78074,4.7831,189000000.0
2008-07-31 07:00:00,4.78453,4.7847,4.77843,4.78049,199000000.0
2008-07-31 07:15:00,4.7816,4.78241,4.77977,4.78127,234000000.0
2008-07-31 07:30:00,4.77976,4.78185,4.77882,4.78063,179000000.0
2008-07-31 07:45:00,4.78044,4.78179,4.77742,4.77811,188000000.0
2008-07-31 08:00:00,4.77885,4.77967,4.77607,4.77691,196000000.0
2008-07-31 08:15:00,4.777,4.77744,4.7728,4.77285,179000000.0
2008-07-31 08:30:00,4.77429,4.77522,4.76882,4.77133,176000000.0
2008-07-31 08:45:00,4.76899,4.7718,4.76769,4.76865,227000000.0
2008-07-31 09:00:00,4.76959,4.76959,4.76408,4.76597,195000000.0
2008-07-31 09:15:00,4.76606,4.77177,4.76491,4.77054,214000000.0
2008-07-31 09:30:00,4.77176,4.77206,4.76769,4.76852,228000000.0
2008-07-31 09:45:00,4.76868,4.77373,4.76798,4.77135,218000000.0
2008-07-31 10:00:00,4.77027,4.77275,4.77006,4.77043,195000000.0
2008-07-31 10:15:00,4.77171,4.77375,4.76977,4.77375,194000000.0
2008-07-31 10:30:00,4.77367,4.77427,4.77156,4.7729,191000000.0
2008-07-31 10:45:00,4.77384,4.77391,4.77054,4.77224,176000000.0
2008-07-31 11:00:00,4.77225,4.7762,4.77104,4.77487,199000000.0
2008-07-31 11:15:00,4.77305,4.77545,4.77179,4.77284,203000000.0
2008-07-31 11:30:00,4.77303,4.77351,4.76889,4.76976,198000000.0
2008-07-31 11:45:00,4.7698,4.77222,4.7685,4.76987,182000000.0
2008-07-31 12:00:00,4.77143,4.77481,4.77009,4.77218,187000000.0
2008-07-31 12:15:00,4.77217,4.77348,4.7705,4.77114,183000000.0
2008-07-31 12:30:00,4.77149,4.7739,4.77076,4.77184,195000000.0
2008-07-31 12:45:00,4.77197,4.7745,4.77117,4.77244,193000000.0
2008-07-31 13:00:00,4.7725,4.77482,4.77162,4.77279,237000000.0
2008-07-31 13:15:00,4.77199,4.7745,4.76997,4.77385,203000000.0
2008-07-31 13:30:00,4.77251,4.77382,4.77138,4.77244,175000000.0
2008-07-31 13:45:00,4.77236,4.77417,4.77128,4.77185,181000000.0
2008-07-31 14:00:00,4.7717,4.77391,4.77064,4.7717,188000000.0
2008-07-31 14:15:00,4.77408,4.77567,4.77135,4.77447,193000000.0
2008-07-31 14:30:00,4.77437,4.77437,4.75066,4.75444,200000000.0
2008-07-31 14:45:00,4.75348,4.75646,4.75189,4.7527,187000000.0
2008-07-31 15:00:00,4.75185,4.75278,4.74589,4.74589,205000000.0
2008-07-31 15:15:00,4.74772,4.75415,4.74577,4.75363,198000000.0
2008-07-31 15:30:00,4.75303,4.7626,4.75163,4.76134,182000000.0
2008-07-31 15:45:00,4.76164,4.76775,4.7605,4.76325,230000000.0
2008-07-31 16:00:00,4.7613,4.76703,4.76099,4.76703,195000000.0
2008-07-31 16:15:00,4.76782,4.76886,4.7647,4.76622,182000000.0
2008-07-31 16:30:00,4.76644,4.76653,4.76182,4.76653,217000000.0
2008-07-31 16:45:00,4.76636,4.77596,4.76447,4.77576,177000000.0
2008-07-31 17:00:00,4.77668,4.78042,4.77388,4.77918,192000000.0
2008-07-31 17:15:00,4.77668,4.77986,4.77417,4.77763,188000000.0
2008-07-31 17:30:00,4.77707,4.78205,4.77618,4.77862,203000000.0
2008-07-31 17:45:00,4.77811,4.78168,4.77473,4.77962,212000000.0
2008-07-31 18:00:00,4.77906,4.78453,4.77721,4.77943,203000000.0
2008-07-31 18:15:00,4.77876,4.77961,4.77713,4.77713,191000000.0
2008-07-31 18:30:00,4.77849,4.78078,4.77684,4.7799,208000000.0
2008-07-31 18:45:00,4.78026,4.78038,4.77706,4.77961,200000000.0
2008-07-31 19:00:00,4.78031,4.78242,4.7787,4.78108,214000000.0
2008-07-31 19:15:00,4.78025,4.78203,4.77707,4.77844,195000000.0
2008-07-31 19:30:00,4.77892,4.78077,4.77727,4.78008,199000000.0
2008-07-31 19:45:00,4.77881,4.78101,4.77862,4.77974,209000000.0
2008-07-31 20:00:00,4.77944,4.78078,4.77798,4.77893,198000000.0
2008-07-31 20:15:00,4.77912,4.78283,4.77801,4.77821,192000000.0
2008-07-31 20:30:00,4.77841,4.78048,4.77757,4.78013,218000000.0
2008-07-31 20:45:00,4.77946,4.78017,4.77755,4.77874,194000000.0
2008-07-31 21:00:00,4.77834,4.77937,4.77626,4.77629,200000000.0
2008-07-31 21:15:00,4.77818,4.77818,4.77532,4.77683,178000000.0
2008-07-31 21:30:00,4.77706,4.77839,4.77492,4.7776,212000000.0
2008-07-31 21:45:00,4.77714,4.77835,4.77569,4.7771,196000000.0
2008-07-31 22:00:00,4.77626,4.77863,4.77568,4.77723,210000000.0
2008-07-31 22:15:00,4.77773,4.779,4.77652,4.77711,201000000.0
2008-07-31 22:30:00,4.77695,4.77773,4.77449,4.77612,179000000.0
2008-07-31 22:45:00,4.7763,4.7772,4.77349,4.7748,202000000.0
2008-07-31 23:00:00,4.77454,4.77679,4.77443,4.77585,194000000.0
2008-07-31 23:15:00,4.77605,4.777,4.77485,4.77568,195000000.0
2008-07-31 23:30:00,4.77542,4.77785,4.77511,4.7766,214000000.0
2008-07-31 23:45:00,4.77649,4.77762,4.77567,4.77731,219000000.0
2008-08-01 00:00:00,4.77715,4.77832,4.77575,4.7779,195000000.0
2008-08-01 00:15:00,4.7776,4.77843,4.77598,4.77826,191000000.0
2008-08-01 00:30:00,4.77874,4.77928,4.77646,4.77685,205000000.0
2008-08-01 00:45:00,4.77734,4.78013,4.77634,4.77816,189000000.0
2008-08-01 01:00:00,4.7795,4.78017,4.778,4.77856,188000000.0
2008-08-01 01:15:00,4.77911,4.78024,4.77818,4.77961,192000000.0
2008-08-01 01:30:00,4.7793,4.78098,4.77827,4.78035,211000000.0
2008-08-01 01:45:00,4.77933,4.78171,4.77795,4.78141,196000000.0
2008-08-01 02:00:00,4.78214,4.78448,4.77989,4.78224,216000000.0
2008-08-01 02:15:00,4.78323,4.7894,4.78175,4.78597,203000000.0
2008-08-01 02:30:00,4.78624,4.78877,4.78465,4.78484,204000000.0
2008-08-01 02:45:00,4.78483,4.78701,4.78305,4.78634,200000000.0
2008-08-01 03:00:00,4.78572,4.78941,4.78531,4.78831,215000000.0
2008-08-01 03:15:00,4.78782,4.78963,4.78602,4.78673,183000000.0
2008-08-01 03:30:00,4.78642,4.78899,4.78483,4.78642,210000000.0
2008-08-01 03:45:00,4.78734,4.78955,4.78656,4.78789,190000000.0
2008-08-01 04:00:00,4.78925,4.79035,4.78705,4.78858,213000000.0
2008-08-01 04:15:00,4.78949,4.78992,4.78644,4.78837,172000000.0
2008-08-01 04:30:00,4.78847,4.78967,4.78663,4.78943,184000000.0
2008-08-01 04:45:00,4.78915,4.78915,4.7867,4.78721,199000000.0
2008-08-01 05:00:00,4.78752,4.78922,4.78672,4.78852,193000000.0
2008-08-01 05:15:00,4.78921,4.78921,4.78609,4.78635,212000000.0
2008-08-01 05:30:00,4.78725,4.78773,4.78552,4.78633,215000000.0
2008-08-01 05:45:00,4.78592,4.78753,4.78448,4.78526,209000000.0
2008-08-01 06:00:00,4.78516,4.78754,4.78388,4.78549,231000000.0
2008-08-01 06:15:00,4.78628,4.78867,4.78571,4.78717,208000000.0
2008-08-01 06:30:00,4.78779,4.78943,4.78546,4.78648,201000000.0
2008-08-01 06:45:00,4.78687,4.78795,4.78555,4.78688,189000000.0
2008-08-01 07:00:00,4.78762,4.79028,4.78639,4.78854,199000000.0
2008-08-01 07:15:00,4.78817,4.79217,4.78784,4.7911,234000000.0
2008-08-01 07:30:00,4.7902,4.79182,4.78522,4.78535,179000000.0
2008-08-01 07:45:00,4.78615,4.78938,4.78354,4.78646,188000000.0
2008-08-01 08:00:00,4.78779,4.78876,4.78416,4.78667,196000000.0
2008-08-01 08:15:00,4.78695,4.78895,4.7851,4.78694,179000000.0
2008-08-01 08:30:00,4.78622,4.78799,4.78366,4.78522,176000000.0
2008-08-01 08:45:00,4.78488,4.78737,4.78302,4.78688,227000000.0
2008-08-01 09:00:00,4.78534,4.78754,4.7836,4.7847,195000000.0
2008-08-01 09:15:00,4.78469,4.78852,4.78249,4.7872,214000000.0
2008-08-01 09:30:00,4.78587,4.78805,4.78352,4.78479,228000000.0
2008-08-01 09:45:00,4.78385,4.78636,4.78211,4.78363,218000000.0
2008-08-01 10:00:00,4.78475,4.78863,4.78279,4.78559,195000000.0
2008-08-01 10:15:00,4.7864,4.78766,4.78458,4.78671,194000000.0
2008-08-01 10:30:00,4.78873,4.78934,4.78577,4.78593,191000000.0
2008-08-01 10:45:00,4.78586,4.78737,4.7844,4.78613,176000000.0
2008-08-01 11:00:00,4.78611,4.79038,4.78567,4.78731,199000000.0
2008-08-01 11:15:00,4.78807,4.78945,4.78504,4.78668,203000000.0
2008-08-01 11:30:00,4.78528,4.78776,4.78438,4.78667,198000000.0
2008-08-01 11:45:00,4.78666,4.78796,4.78321,4.78484,182000000.0
2008-08-01 12:00:00,4.78588,4.78783,4.78446,4.78639,187000000.0
2008-08-01 12:15:00,4.7871,4.78758,4.78454,4.7852,183000000.0
2008-08-01 12:30:00,4.78436,4.78863,4.78436,4.78717,195000000.0
2008-08-01 12:45:00,4.7871,4.78796,4.78448,4.78466,193000000.0
2008-08-01 13:00:00,4.78591,4.78659,4.78426,4.78531,237000000.0
2008-08-01 13:15:00,4.78574,4.78666,4.78374,4.78575,203000000.0
2008-08-01 13:30:00,4.7857,4.78607,4.78255,4.7837,175000000.0
2008-08-01 13:45:00,4.78297,4.7846,4.78115,4.7831,181000000.0
2008-08-01 14:00:00,4.78403,4.78479,4.77915,4.78355,188000000.0
2008-08-01 14:15:00,4.78516,4.78516,4.77941,4.77941,193000000.0
2008-08-01 14:30:00,4.78102,4.80131,4.78102,4.79655,200000000.0
2008-08-01 14:45:00,4.79751,4.79826,4.79221,4.7972,187000000.0
2008-08-01 15:00:00,4.79589,4.79734,4.79188,4.79373,205000000.0
2008-08-01 15:15:00,4.79389,4.79521,4.78843,4.79269,198000000.0
2008-08-01 15:30:00,4.79301,4.79351,4.78863,4.79008,182000000.0
2008-08-01 15:45:00,4.79067,4.79122,4.78509,4.78641,230000000.0
2008-08-01 16:00:00,4.78758,4.7911,4.77901,4.78413,195000000.0
2008-08-01 16:15:00,4.78374,4.78938,4.78164,4.78734,182000000.0
2008-08-01 16:30:00,4.78773,4.78953,4.78596,4.78693,217000000.0
2008-08-01 16:45:00,4.78687,4.78952,4.78612,4.78727,177000000.0
2008-08-01 17:00:00,4.78779,4.78789,4.78015,4.78265,192000000.0
2008-08-01 17:15:00,4.78197,4.78548,4.78019,4.78538,188000000.0
2008-08-01 17:30:00,4.78537,4.78725,4.78352,4.78592,203000000.0
2008-08-01 17:45:00,4.78663,4.78763,4.78345,4.78681,212000000.0
2008-08-01 18:00:00,4.78605,4.7863,4.78324,4.78548,203000000.0
2008-08-01 18:15:00,4.78567,4.78731,4.78409,4.78669,191000000.0
2008-08-01 18:30:00,4.78657,4.7886,4.78496,4.78785,208000000.0
2008-08-01 18:45:00,4.7892,4.78947,4.78618,4.7867,200000000.0
2008-08-01 19:00:00,4.78787,4.79074,4.78645,4.78794,214000000.0
2008-08-01 19:15:00,4.78824,4.79034,4.78746,4.7893,195000000.0
2008-08-01 19:30:00,4.78807,4.78948,4.78505,4.78625,199000000.0
2008-08-01 19:45:00,4.78625,4.78885,4.78521,4.7881,209000000.0
2008-08-01 20:00:00,4.78663,4.78885,4.78489,4.78627,198000000.0
2008-08-01 20:15:00,4.78527,4.78996,4.78475,4.78996,192000000.0
2008-08-01 20:30:00,4.78776,4.7905,4.78776,4.78949,218000000.0
2008-08-01 20:45:00,4.78868,4.79226,4.78834,4.79123,194000000.0
2008-08-01 21:00:00,4.7917,4.79232,4.78909,4.78936,200000000.0
2008-08-01 21:15:00,4.79078,4.7933,4.78987,4.79171,178000000.0
2008-08-01 21:30:00,4.79285,4.79514,4.79184,4.79368,212000000.0
2008-08-01 21:45:00,4.7936,4.79667,4.7926,4.79283,196000000.0
2008-08-01 22:00:00,4.79272,4.7938,4.79055,4.79174,210000000.0
2008-08-01 22:15:00,4.79061,4.79185,4.78899,4.78968,201000000.0
2008-08-01 22:30:00,4.78945,4.79,4.78676,4.78807,179000000.0
2008-08-01 22:45:00,4.78812,4.78968,4.78587,4.78677,202000000.0
2008-08-04 02:00:00,4.78502,4.7858,4.78225,4.78255,196000000.0
2008-08-04 02:15:00,4.78311,4.78463,4.78158,4.78314,211000000.0
2008-08-04 02:30:00,4.78322,4.78365,4.78013,4.78363,192000000.0
2008-08-04 02:45:00,4.78358,4.78482,4.78159,4.78264,188000000.0
2008-08-04 03:00:00,4.78278,4.78422,4.78145,4.78301,189000000.0
2008-08-04 03:15:00,4.78304,4.78506,4.78235,4.78324,205000000.0
2008-08-04 03:30:00,4.78302,4.7844,4.78232,4.78332,191000000.0
2008-08-04 03:45:00,4.78246,4.78387,4.7784,4.7789,195000000.0
2008-08-04 04:00:00,4.77964,4.78207,4.77819,4.78104,219000000.0
2008-08-04 04:15:00,4.77959,4.78225,4.77959,4.78107,214000000.0
2008-08-04 04:30:00,4.78064,4.78194,4.77989,4.78122,195000000.0
2008-08-04 04:45:00,4.78122,4.7819,4.77936,4.77966,194000000.0
2008-08-04 05:00:00,4.77996,4.78138,4.77862,4.77973,202000000.0
2008-08-04 05:15:00,4.78029,4.78142,4.77709,4.77923,179000000.0
2008-08-04 05:30:00,4.77892,4.78035,4.77706,4.77841,201000000.0
2008-08-04 05:45:00,4.77903,4.78029,4.77776,4.77914,210000000.0
2008-08-04 06:00:00,4.77849,4.78042,4.77743,4.77928,196000000.0
2008-08-04 06:15:00,4.7796,4.78213,4.77888,4.78117,212000000.0
2008-08-04 06:30:00,4.78095,4.78249,4.77921,4.78075,178000000.0
2008-08-04 06:45:00,4.78104,4.78369,4.77875,4.78319,200000000.0
2008-08-04 07:00:00,4.78281,4.78326,4.77964,4.78088,194000000.0
2008-08-04 07:15:00,4.78104,4.78252,4.77925,4.78121,218000000.0
2008-08-04 07:30:00,4.78073,4.78179,4.77918,4.77995,192000000.0
2008-08-04 07:45:00,4.7806,4.78106,4.77739,4.77997,198000000.0
2008-08-04 08:00:00,4.77974,4.78212,4.77851,4.78144,209000000.0
2008-08-04 08:15:00,4.78016,4.78615,4.78016,4.78479,199000000.0
2008-08-04 08:30:00,4.78606,4.78629,4.78133,4.78376,195000000.0
2008-08-04 08:45:00,4.78329,4.78436,4.78084,4.78171,214000000.0
2008-08-04 09:00:00,4.78163,4.78419,4.77957,4.77979,200000000.0
2008-08-04 09:15:00,4.78072,4.78171,4.77774,4.7786,208000000.0
2008-08-04 09:30:00,4.77968,4.78326,4.77878,4.78255,191000000.0
2008-08-04 09:45:00,4.78189,4.78268,4.77986,4.78141,203000000.0
2008-08-04 10:00:00,4.78155,4.78209,4.77715,4.77888,212000000.0
2008-08-04 10:15:00,4.77768,4.78095,4.77668,4.77925,203000000.0
2008-08-04 10:30:00,4.78013,4.78013,4.77497,4.77843,188000000.0
2008-08-04 10:45:00,4.77825,4.78106,4.77645,4.78071,192000000.0
2008-08-04 11:00:00,4.78124,4.78298,4.77865,4.77891,177000000.0
2008-08-04 11:15:00,4.77942,4.78175,4.77823,4.78075,217000000.0
2008-08-04 11:30:00,4.77937,4.78196,4.77845,4.78165,182000000.0
2008-08-04 11:45:00,4.77984,4.78454,4.7797,4.78376,195000000.0
2008-08-04 12:00:00,4.78299,4.7858,4.78134,4.78355,230000000.0
2008-08-04 12:15:00,4.78334,4.78528,4.78142,4.78269,182000000.0
2008-08-04 12:30:00,4.78296,4.78435,4.77824,4.77921,198000000.0
2008-08-04 12:45:00,4.78014,4.78121,4.77686,4.77882,205000000.0
2008-08-04 13:00:00,4.77854,4.77957,4.77507,4.77787,187000000.0
2008-08-04 13:15:00,4.77732,4.78048,4.77665,4.78013,200000000.0
2008-08-04 13:30:00,4.7802,4.78362,4.77934,4.7834,193000000.0
2008-08-04 13:45:00,4.78295,4.78367,4.78043,4.78184,188000000.0
2008-08-04 14:00:00,4.78331,4.78691,4.78193,4.78556,181000000.0
2008-08-04 14:15:00,4.78699,4.78723,4.78235,4.78235,175000000.0
2008-08-04 14:30:00,4.78458,4.7897,4.78362,4.78581,203000000.0
2008-08-04 14:45:00,4.78559,4.78783,4.78245,4.78558,237000000.0
2008-08-04 15:00:00,4.7862,4.7862,4.78267,4.78388,193000000.0
2008-08-04 15:15:00,4.78522,4.78719,4.78104,4.78266,195000000.0
2008-08-04 15:30:00,4.78157,4.78462,4.78052,4.78105,183000000.0
2008-08-04 15:45:00,4.78044,4.78221,4.77764,4.78056,187000000.0
2008-08-04 16:00:00,4.78025,4.78206,4.77338,4.77529,182000000.0
2008-08-04 16:15:00,4.77288,4.77371,4.76649,4.76989,198000000.0
2008-08-04 16:30:00,4.77092,4.77235,4.76911,4.77116,203000000.0
2008-08-04 16:45:00,4.77022,4.77472,4.76941,4.77331,199000000.0
2008-08-04 17:00:00,4.77396,4.77456,4.77006,4.77114,176000000.0
2008-08-04 17:15:00,4.77172,4.77702,4.76989,4.77506,191000000.0
2008-08-04 17:30:00,4.77462,4.78733,4.77405,4.78396,194000000.0
2008-08-04 17:45:00,4.78544,4.78763,4.78231,4.78522,195000000.0
2008-08-04 18:00:00,4.78589,4.78803,4.78377,4.78662,218000000.0
2008-08-04 18:15:00,4.78672,4.78761,4.78301,4.78372,228000000.0
2008-08-04 18:30:00,4.78485,4.78577,4.78122,4.78348,214000000.0
2008-08-04 18:45:00,4.7834,4.78483,4.78152,4.78152,195000000.0
2008-08-04 19:00:00,4.7825,4.78464,4.78097,4.78424,227000000.0
2008-08-04 19:15:00,4.78491,4.7855,4.78249,4.7839,176000000.0
2008-08-04 19:30:00,4.78306,4.78443,4.78197,4.78274,179000000.0
2008-08-04 19:45:00,4.78347,4.78406,4.78115,4.7824,196000000.0
2008-08-04 20:00:00,4.7824,4.78306,4.77939,4.77939,188000000.0
2008-08-04 20:15:00,4.78037,4.78126,4.77914,4.78013,179000000.0
2008-08-04 20:30:00,4.77997,4.78204,4.7789,4.7803,234000000.0
2008-08-04 20:45:00,4.78112,4.7818,4.77922,4.78047,199000000.0
2008-08-04 21:00:00,4.78041,4.78159,4.77876,4.77988,189000000.0
2008-08-04 21:15:00,4.78154,4.78163,4.7789,4.77975,201000000.0
2008-08-04 21:30:00,4.77955,4.7813,4.77878,4.77969,208000000.0
2008-08-04 21:45:00,4.78053,4.78204,4.7791,4.78117,231000000.0
2008-08-04 22:00:00,4.78103,4.78392,4.77998,4.78247,209000000.0
2008-08-04 22:15:00,4.7834,4.78419,4.78158,4.78231,215000000.0
2008-08-04 22:30:00,4.78218,4.78393,4.78132,4.78215,212000000.0
2008-08-04 22:45:00,4.7828,4.78464,4.78179,4.7836,193000000.0
2008-08-04 23:00:00,4.78363,4.78559,4.78251,4.7834,199000000.0
2008-08-04 23:15:00,4.78341,4.78495,4.78239,4.78273,184000000.0
2008-08-04 23:30:00,4.78417,4.78659,4.78215,4.78543,172000000.0
2008-08-04 23:45:00,4.78479,4.78602,4.78308,4.78518,213000000.0
2008-08-05 00:00:00,4.78546,4.78609,4.7838,4.78529,190000000.0
2008-08-05 00:15:00,4.78551,4.78558,4.78396,4.78445,210000000.0
2008-08-05 00:30:00,4.78473,4.78568,4.78341,4.78458,183000000.0
2008-08-05 00:45:00,4.78496,4.78518,4.78295,4.78366,215000000.0
2008-08-05 01:00:00,4.78461,4.78558,4.78344,4.78555,200000000.0
2008-08-05 01:15:00,4.78467,4.78562,4.78325,4.78504,204000000.0
2008-08-05 01:30:00,4.78504,4.78702,4.7842,4.78568,203000000.0
2008-08-05 01:45:00,4.7868,4.78836,4.78492,4.78629,216000000.0
2008-08-05 02:00:00,4.7868,4.79063,4.78657,4.78996,196000000.0
2008-08-05 02:15:00,4.78973,4.79172,4.789,4.79061,211000000.0
2008-08-05 02:30:00,4.79277,4.79529,4.79078,4.79483,192000000.0
2008-08-05 02:45:00,4.79575,4.79609,4.79308,4.7947,188000000.0
2008-08-05 03:00:00,4.79396,4.79516,4.79301,4.79474,189000000.0
2008-08-05 03:15:00,4.79358,4.79462,4.79156,4.79254,205000000.0
2008-08-05 03:30:00,4.79237,4.7981,4.79137,4.79715,191000000.0
2008-08-05 03:45:00,4.79827,4.79828,4.79565,4.79667,195000000.0
2008-08-05 04:00:00,4.79619,4.79837,4.79549,4.79792,219000000.0
2008-08-05 04:15:00,4.79809,4.79928,4.79603,4.79727,214000000.0
2008-08-05 04:30:00,4.79732,4.79843,4.79589,4.79698,195000000.0
2008-08-05 04:45:00,4.79661,4.79847,4.79616,4.79666,194000000.0
2008-08-05 05:00:00,4.7965,4.79774,4.79323,4.79657,202000000.0
2008-08-05 05:15:00,4.79635,4.79778,4.79535,4.79692,179000000.0
2008-08-05 05:30:00,4.79644,4.79823,4.79553,4.79699,201000000.0
2008-08-05 05:45:00,4.79593,4.79767,4.79522,4.79655,210000000.0
2008-08-05 06:00:00,4.79676,4.79776,4.79558,4.79633,196000000.0
2008-08-05 06:15:00,4.79658,4.79851,4.79556,4.79718,212000000.0
2008-08-05 06:30:00,4.7969,4.80021,4.79591,4.79687,178000000.0
2008-08-05 06:45:00,4.79702,4.79916,4.79579,4.79688,200000000.0
2008-08-05 07:00:00,4.79748,4.79986,4.79589,4.79778,194000000.0
2008-08-05 07:15:00,4.79789,4.80038,4.79615,4.79668,218000000.0
2008-08-05 07:30:00,4.79697,4.79844,4.79563,4.79582,192000000.0
2008-08-05 07:45:00,4.79627,4.79773,4.79296,4.7962,198000000.0
2008-08-05 08:00:00,4.79561,4.79734,4.79304,4.79454,209000000.0
2008-08-05 08:15:00,4.79596,4.79611,4.79167,4.79319,199000000.0
2008-08-05 08:30:00,4.79463,4.79888,4.79248,4.79444,195000000.0
2008-08-05 08:45:00,4.79564,4.79723,4.79295,4.79358,214000000.0
2008-08-05 09:00:00,4.79427,4.80284,4.79347,4.80184,200000000.0
2008-08-05 09:15:00,4.79951,4.80193,4.79669,4.80005,208000000.0
2008-08-05 09:30:00,4.79876,4.80551,4.79726,4.80408,191000000.0
2008-08-05 09:45:00,4.80351,4.80817,4.80125,4.80772,203000000.0
2008-08-05 10:00:00,4.80678,4.80925,4.80327,4.80614,212000000.0
2008-08-05 10:15:00,4.80514,4.80884,4.8034,4.80547,203000000.0
2008-08-05 10:30:00,4.80361,4.81124,4.80298,4.80803,188000000.0
2008-08-05 10:45:00,4.80865,4.81101,4.80587,4.80725,192000000.0
2008-08-05 11:00:00,4.80846,4.81051,4.80508,4.8052,177000000.0
2008-08-05 11:15:00,4.80578,4.81101,4.80475,4.80966,217000000.0
2008-08-05 11:30:00,4.80964,4.81002,4.80503,4.80618,182000000.0
2008-08-05 11:45:00,4.80571,4.80919,4.80558,4.80854,195000000.0
2008-08-05 12:00:00,4.80724,4.8108,4.80699,4.80971,230000000.0
2008-08-05 12:15:00,4.80957,4.81015,4.8055,4.80686,182000000.0
2008-08-05 12:30:00,4.80732,4.80944,4.80502,4.80836,198000000.0
2008-08-05 12:45:00,4.80916,4.80988,4.80715,4.80908,205000000.0
2008-08-05 13:00:00,4.80868,4.81317,4.80723,4.81317,187000000.0
2008-08-05 13:15:00,4.81395,4.81731,4.81081,4.81421,200000000.0
2008-08-05 13:30:00,4.8146,4.81854,4.81415,4.8166,193000000.0
2008-08-05 13:45:00,4.8169,4.81775,4.81102,4.81193,188000000.0
2008-08-05 14:00:00,4.81006,4.81302,4.80957,4.81167,181000000.0
2008-08-05 14:15:00,4.81003,4.81545,4.80846,4.81385,175000000.0
2008-08-05 14:30:00,4.8122,4.81398,4.80971,4.81398,203000000.0
2008-08-05 14:45:00,4.81275,4.81486,4.81155,4.81364,237000000.0
2008-08-05 15:00:00,4.8147,4.8147,4.81087,4.81283,193000000.0
2008-08-05 15:15:00,4.81392,4.81392,4.81017,4.81017,195000000.0
2008-08-05 15:30:00,4.81129,4.81238,4.80903,4.81117,183000000.0
2008-08-05 15:45:00,4.81118,4.81302,4.80931,4.81036,187000000.0
2008-08-05 16:00:00,4.81018,4.81369,4.80952,4.81222,182000000.0
2008-08-05 16:15:00,4.81213,4.81328,4.80922,4.81098,198000000.0
2008-08-05 16:30:00,4.812,4.81388,4.80918,4.81246,203000000.0
2008-08-05 16:45:00,4.81313,4.81452,4.80924,4.81218,199000000.0
2008-08-05 17:00:00,4.81118,4.81832,4.81087,4.81594,176000000.0
2008-08-05 17:15:00,4.81636,4.82013,4.81522,4.81756,191000000.0
2008-08-05 17:30:00,4.81716,4.82064,4.81676,4.81937,194000000.0
2008-08-05 17:45:00,4.81889,4.82046,4.81575,4.8169,195000000.0
2008-08-05 18:00:00,4.81803,4.81943,4.81535,4.81779,218000000.0
2008-08-05 18:15:00,4.81866,4.8191,4.81458,4.81503,228000000.0
2008-08-05 18:30:00,4.81628,4.8193,4.81555,4.81645,214000000.0
2008-08-05 18:45:00,4.81695,4.81897,4.81578,4.81794,195000000.0
2008-08-05 19:00:00,4.81697,4.81805,4.81597,4.81755,227000000.0
2008-08-05 19:15:00,4.81694,4.81909,4.81561,4.81845,176000000.0
2008-08-05 19:30:00,4.81786,4.82267,4.81759,4.8224,179000000.0
2008-08-05 19:45:00,4.82243,4.82333,4.82014,4.82124,196000000.0
2008-08-05 20:00:00,4.82065,4.82399,4.81407,4.81407,188000000.0
2008-08-05 20:15:00,4.81376,4.82024,4.81032,4.81842,179000000.0
2008-08-05 20:30:00,4.81952,4.822,4.81411,4.8183,234000000.0
2008-08-05 20:45:00,4.81951,4.82023,4.81571,4.81617,199000000.0
2008-08-05 21:00:00,4.81612,4.81928,4.81494,4.81648,189000000.0
2008-08-05 21:15:00,4.81552,4.81841,4.81462,4.81711,201000000.0
2008-08-05 21:30:00,4.81663,4.81989,4.81656,4.81926,208000000.0
2008-08-05 21:45:00,4.81804,4.8196,4.81729,4.81883,231000000.0
2008-08-05 22:00:00,4.81827,4.82148,4.8176,4.81937,209000000.0
2008-08-05 22:15:00,4.82075,4.82315,4.81898,4.82192,215000000.0
2008-08-05 22:30:00,4.82199,4.82315,4.82016,4.82088,212000000.0
2008-08-05 22:45:00,4.82111,4.82255,4.81975,4.82137,193000000.0
2008-08-05 23:00:00,4.8211,4.82226,4.81934,4.82032,199000000.0
2008-08-05 23:15:00,4.82049,4.82175,4.81926,4.81955,184000000.0
2008-08-05 23:30:00,4.82008,4.82226,4.81925,4.82091,172000000.0
2008-08-05 23:45:00,4.82028,4.82341,4.82015,4.8225,213000000.0
2008-08-06 00:00:00,4.82176,4.82306,4.82104,4.8221,190000000.0
2008-08-06 00:15:00,4.8224,4.82261,4.81955,4.81984,210000000.0
2008-08-06 00:30:00,4.82103,4.82119,4.81835,4.81946,183000000.0
2008-08-06 00:45:00,4.81895,4.82037,4.81807,4.81807,215000000.0
2008-08-06 01:00:00,4.81879,4.82054,4.81754,4.81896,200000000.0
2008-08-06 01:15:00,4.81845,4.82028,4.81744,4.81876,204000000.0
2008-08-06 01:30:00,4.81901,4.81921,4.81679,4.81792,203000000.0
2008-08-06 01:45:00,4.81768,4.81885,4.81669,4.81804,216000000.0
2008-08-06 02:00:00,4.81778,4.81843,4.81563,4.81634,196000000.0
2008-08-06 02:15:00,4.81671,4.81753,4.81435,4.81551,211000000.0
2008-08-06 02:30:00,4.81526,4.81631,4.81348,4.81493,192000000.0
2008-08-06 02:45:00,4.81344,4.81725,4.81344,4.81562,188000000.0
2008-08-06 03:00:00,4.81508,4.81763,4.8149,4.81584,189000000.0
2008-08-06 03:15:00,4.81703,4.81755,4.81483,4.81654,205000000.0
2008-08-06 03:30:00,4.81717,4.81786,4.81394,4.8148,191000000.0
2008-08-06 03:45:00,4.81453,4.81515,4.81222,4.81321,195000000.0
2008-08-06 04:00:00,4.81279,4.81388,4.81058,4.8131,219000000.0
2008-08-06 04:15:00,4.81242,4.81579,4.8124,4.8149,214000000.0
2008-08-06 04:30:00,4.81408,4.81579,4.81236,4.81397,195000000.0
2008-08-06 04:45:00,4.81358,4.8144,4.81159,4.81307,194000000.0
2008-08-06 05:00:00,4.81221,4.81434,4.8113,4.8115,202000000.0
2008-08-06 05:15:00,4.81219,4.81395,4.81077,4.81217,179000000.0
2008-08-06 05:30:00,4.8113,4.81229,4.80725,4.80902,201000000.0
2008-08-06 05:45:00,4.80914,4.81018,4.80633,4.8086,210000000.0
2008-08-06 06:00:00,4.80881,4.81223,4.80715,4.80817,196000000.0
2008-08-06 06:15:00,4.8088,4.81207,4.80735,4.81032,212000000.0
2008-08-06 06:30:00,4.81082,4.81232,4.80972,4.81066,178000000.0
2008-08-06 06:45:00,4.8106,4.81178,4.80729,4.80783,200000000.0
2008-08-06 07:00:00,4.80831,4.80903,4.80622,4.80782,194000000.0
2008-08-06 07:15:00,4.80772,4.80942,4.80699,4.80742,218000000.0
2008-08-06 07:30:00,4.80721,4.81021,4.80479,4.80565,192000000.0
2008-08-06 07:45:00,4.80459,4.80832,4.80355,4.80717,198000000.0
2008-08-06 08:00:00,4.80856,4.80874,4.80461,4.80642,209000000.0
2008-08-06 08:15:00,4.8082,4.80889,4.80569,4.80762,199000000.0
2008-08-06 08:30:00,4.80705,4.8083,4.80508,4.8052,195000000.0
2008-08-06 08:45:00,4.80625,4.807,4.80206,4.80467,214000000.0
2008-08-06 09:00:00,4.80468,4.80679,4.80185,4.80528,200000000.0
2008-08-06 09:15:00,4.80459,4.8068,4.80353,4.80545,208000000.0
2008-08-06 09:30:00,4.80427,4.81091,4.80427,4.81091,191000000.0
2008-08-06 09:45:00,4.81033,4.81069,4.80659,4.80773,203000000.0
2008-08-06 10:00:00,4.80847,4.80957,4.80565,4.80834,212000000.0
2008-08-06 10:15:00,4.80783,4.81022,4.80744,4.80829,203000000.0
2008-08-06 10:30:00,4.80873,4.81658,4.80844,4.81371,188000000.0
2008-08-06 10:45:00,4.81428,4.81612,4.81359,4.81535,192000000.0
2008-08-06 11:00:00,4.81473,4.81722,4.81289,4.81383,177000000.0
2008-08-06 11:15:00,4.81431,4.81505,4.81134,4.81375,217000000.0
2008-08-06 11:30:00,4.81443,4.81585,4.81123,4.81212,182000000.0
2008-08-06 11:45:00,4.81208,4.81508,4.81179,4.81321,195000000.0
2008-08-06 12:00:00,4.81391,4.81949,4.81267,4.81672,230000000.0
2008-08-06 12:15:00,4.81581,4.81772,4.81489,4.81665,182000000.0
2008-08-06 12:30:00,4.81665,4.81756,4.81499,4.81541,198000000.0
2008-08-06 12:45:00,4.81583,4.81829,4.81468,4.8167,205000000.0
2008-08-06 13:00:00,4.8167,4.81801,4.81504,4.8176,187000000.0
2008-08-06 13:15:00,4.81632,4.81863,4.81444,4.81518,200000000.0
2008-08-06 13:30:00,4.8153,4.81735,4.81343,4.81406,193000000.0
2008-08-06 13:45:00,4.81404,4.81568,4.81175,4.81334,188000000.0
2008-08-06 14:00:00,4.81288,4.81582,4.81237,4.81495,181000000.0
2008-08-06 14:15:00,4.81376,4.81574,4.81286,4.81499,175000000.0
2008-08-06 14:30:00,4.81422,4.82007,4.81409,4.81908,203000000.0
2008-08-06 14:45:00,4.81884,4.82147,4.81799,4.82023,237000000.0
2008-08-06 15:00:00,4.82002,4.82748,4.81995,4.82544,193000000.0
2008-08-06 15:15:00,4.82523,4.82932,4.82479,4.82751,195000000.0
2008-08-06 15:30:00,4.82712,4.83581,4.82564,4.83382,183000000.0
2008-08-06 15:45:00,4.83526,4.8359,4.82958,4.83088,187000000.0
2008-08-06 16:00:00,4.83258,4.83423,4.82878,4.8292,182000000.0
2008-08-06 16:15:00,4.82998,4.83079,4.82841,4.83018,198000000.0
2008-08-06 16:30:00,4.83002,4.83202,4.8265,4.83198,203000000.0
2008-08-06 16:45:00,4.83242,4.83507,4.83028,4.83384,199000000.0
2008-08-06 17:00:00,4.83368,4.83618,4.83063,4.83538,176000000.0
2008-08-06 17:15:00,4.83458,4.83832,4.83458,4.83832,191000000.0
2008-08-06 17:30:00,4.83984,4.83992,4.83263,4.8375,194000000.0
2008-08-06 17:45:00,4.8379,4.83811,4.83393,4.83542,195000000.0
2008-08-06 18:00:00,4.83561,4.83612,4.83176,4.83286,218000000.0
2008-08-06 18:15:00,4.83364,4.83647,4.83158,4.83258,228000000.0
2008-08-06 18:30:00,4.83266,4.83418,4.83004,4.83227,214000000.0
2008-08-06 18:45:00,4.83266,4.83552,4.82795,4.82953,195000000.0
2008-08-06 19:00:00,4.8296,4.83005,4.82718,4.82941,227000000.0
2008-08-06 19:15:00,4.8291,4.83496,4.82758,4.83359,176000000.0
2008-08-06 19:30:00,4.83341,4.83494,4.83006,4.83145,179000000.0
2008-08-06 19:45:00,4.82982,4.83297,4.82945,4.83214,196000000.0
2008-08-06 20:00:00,4.83246,4.83471,4.83124,4.83124,188000000.0
2008-08-06 20:15:00,4.83207,4.83341,4.83135,4.83295,179000000.0
2008-08-06 20:30:00,4.83309,4.8352,4.8312,4.83292,234000000.0
2008-08-06 20:45:00,4.8331,4.83609,4.83231,4.83334,199000000.0
2008-08-06 21:00:00,4.83273,4.83609,4.8321,4.83408,189000000.0
2008-08-06 21:15:00,4.83595,4.8373,4.83343,4.83694,201000000.0
2008-08-06 21:30:00,4.83713,4.83714,4.83148,4.83474,208000000.0
2008-08-06 21:45:00,4.83399,4.8361,4.83223,4.83325,231000000.0
2008-08-06 22:00:00,4.83424,4.83627,4.83292,4.83512,209000000.0
2008-08-06 22:15:00,4.83503,4.83619,4.8337,4.83447,215000000.0
2008-08-06 22:30:00,4.83425,4.83686,4.83369,4.8358,212000000.0
2008-08-06 22:45:00,4.83639,4.83733,4.83436,4.83636,193000000.0
2008-08-06 23:00:00,4.83624,4.83779,4.8349,4.83607,199000000.0
2008-08-06 23:15:00,4.83733,4.83734,4.83368,4.83386,184000000.0
2008-08-06 23:30:00,4.83456,4.83567,4.83214,4.83315,172000000.0
2008-08-06 23:45:00,4.83294,4.83487,4.83254,4.83405,213000000.0
2008-08-07 00:00:00,4.83359,4.83611,4.83359,4.83441,190000000.0
2008-08-07 00:15:00,4.83567,4.83731,4.83433,4.83685,210000000.0
2008-08-07 00:30:00,4.83688,4.83855,4.83378,4.8345,183000000.0
2008-08-07 00:45:00,4.83528,4.83576,4.83267,4.83358,215000000.0
2008-08-07 01:00:00,4.8337,4.83479,4.83184,4.83318,200000000.0
2008-08-07 01:15:00,4.83328,4.83433,4.83129,4.83265,204000000.0
2008-08-07 01:30:00,4.83195,4.83271,4.8305,4.83129,203000000.0
2008-08-07 01:45:00,4.83163,4.83214,4.82967,4.8305,216000000.0
2008-08-07 02:00:00,4.83136,4.83172,4.82755,4.8302,196000000.0
2008-08-07 02:15:00,4.82963,4.83099,4.82714,4.8302,211000000.0
2008-08-07 02:30:00,4.83112,4.83143,4.82785,4.82828,192000000.0
2008-08-07 02:45:00,4.82865,4.8299,4.82709,4.82936,188000000.0
2008-08-07 03:00:00,4.82936,4.83147,4.82831,4.83083,189000000.0
2008-08-07 03:15:00,4.83124,4.83269,4.82991,4.83061,205000000.0
2008-08-07 03:30:00,4.83103,4.83149,4.82762,4.82979,191000000.0
2008-08-07 03:45:00,4.82891,4.83081,4.82695,4.82775,195000000.0
2008-08-07 04:00:00,4.82785,4.82841,4.82559,4.82618,219000000.0
2008-08-07 04:15:00,4.82551,4.82679,4.82349,4.82468,214000000.0
2008-08-07 04:30:00,4.82488,4.82753,4.82337,4.82671,195000000.0
2008-08-07 04:45:00,4.82549,4.82859,4.82485,4.82765,194000000.0
2008-08-07 05:00:00,4.82871,4.82927,4.82671,4.82794,202000000.0
2008-08-07 05:15:00,4.8277,4.82952,4.82691,4.82703,179000000.0
2008-08-07 05:30:00,4.8279,4.82954,4.82676,4.82814,201000000.0
2008-08-07 05:45:00,4.82926,4.83101,4.82769,4.82884,210000000.0
2008-08-07 06:00:00,4.8279,4.83097,4.82764,4.82976,196000000.0
2008-08-07 06:15:00,4.83029,4.83086,4.82667,4.82683,212000000.0
2008-08-07 06:30:00,4.82805,4.82934,4.8265,4.82854,178000000.0
2008-08-07 06:45:00,4.82853,4.82934,4.82495,4.82508,200000000.0
2008-08-07 07:00:00,4.83292,4.83292,4.82485,4.82737,194000000.0
2008-08-07 07:15:00,4.82593,4.83041,4.82593,4.82934,218000000.0
2008-08-07 07:30:00,4.83042,4.83099,4.82462,4.82812,192000000.0
2008-08-07 07:45:00,4.82763,4.82987,4.82496,4.82577,198000000.0
2008-08-07 08:00:00,4.82447,4.82532,4.8197,4.8205,209000000.0
2008-08-07 08:15:00,4.82059,4.82164,4.81459,4.81591,199000000.0
2008-08-07 08:30:00,4.81731,4.81785,4.81439,4.81717,195000000.0
2008-08-07 08:45:00,4.81635,4.81754,4.81193,4.81646,214000000.0
2008-08-07 09:00:00,4.81569,4.81857,4.81366,4.81728,200000000.0
2008-08-07 09:15:00,4.81765,4.81942,4.81557,4.81942,208000000.0
2008-08-07 09:30:00,4.81857,4.82055,4.81713,4.81793,191000000.0
2008-08-07 09:45:00,4.81877,4.81959,4.81644,4.81745,203000000.0
2008-08-07 10:00:00,4.81698,4.81887,4.81471,4.81762,212000000.0
2008-08-07 10:15:00,4.81749,4.81974,4.81593,4.81718,203000000.0
2008-08-07 10:30:00,4.8171,4.81874,4.81519,4.81812,188000000.0
2008-08-07 10:45:00,4.81748,4.81865,4.81424,4.8156,192000000.0
2008-08-07 11:00:00,4.81547,4.81613,4.81075,4.8135,177000000.0
2008-08-07 11:15:00,4.81488,4.81847,4.81301,4.81587,217000000.0
2008-08-07 11:30:00,4.81429,4.81651,4.81336,4.81399,182000000.0
2008-08-07 11:45:00,4.81427,4.8182,4.8136,4.8169,195000000.0
2008-08-07 12:00:00,4.81731,4.8193,4.81563,4.81782,230000000.0
2008-08-07 12:15:00,4.81852,4.81921,4.8163,4.81807,182000000.0
2008-08-07 12:30:00,4.81779,4.82084,4.8171,4.81771,198000000.0
2008-08-07 12:45:00,4.81764,4.81897,4.81596,4.81846,205000000.0
2008-08-07 13:00:00,4.81907,4.82035,4.81648,4.81816,187000000.0
2008-08-07 13:15:00,4.81797,4.81835,4.81443,4.81494,200000000.0
2008-08-07 13:30:00,4.81639,4.81754,4.81441,4.8163,193000000.0
2008-08-07 13:45:00,4.81632,4.8188,4.81481,4.81751,188000000.0
2008-08-07 14:00:00,4.81669,4.81718,4.8131,4.81686,181000000.0
2008-08-07 14:15:00,4.81718,4.81793,4.81396,4.81458,175000000.0
2008-08-07 14:30:00,4.81537,4.82979,4.806,4.8247,203000000.0
2008-08-07 14:45:00,4.82455,4.83498,4.82258,4.83496,237000000.0
2008-08-07 15:00:00,4.83325,4.83896,4.83234,4.83509,193000000.0
2008-08-07 15:15:00,4.83442,4.84281,4.83442,4.83961,195000000.0
2008-08-07 15:30:00,4.83938,4.8424,4.83639,4.84021,183000000.0
2008-08-07 15:45:00,4.84024,4.84486,4.8395,4.84266,187000000.0
2008-08-07 16:00:00,4.84408,4.853,4.84404,4.84834,182000000.0
2008-08-07 16:15:00,4.8486,4.85108,4.84769,4.84891,198000000.0
2008-08-07 16:30:00,4.84964,4.85021,4.84329,4.84581,203000000.0
2008-08-07 16:45:00,4.84475,4.84779,4.84339,4.84598,199000000.0
2008-08-07 17:00:00,4.8453,4.84827,4.84488,4.84726,176000000.0
2008-08-07 17:15:00,4.84743,4.84861,4.84529,4.84693,191000000.0
2008-08-07 17:30:00,4.84779,4.85462,4.84745,4.85196,194000000.0
2008-08-07 17:45:00,4.85263,4.8603,4.85206,4.85823,195000000.0
2008-08-07 18:00:00,4.85701,4.85814,4.85466,4.8562,218000000.0
2008-08-07 18:15:00,4.85625,4.85917,4.8551,4.85806,228000000.0
2008-08-07 18:30:00,4.85776,4.86302,4.85686,4.86217,214000000.0
2008-08-07 18:45:00,4.86052,4.86522,4.86052,4.86342,195000000.0
2008-08-07 19:00:00,4.86211,4.86392,4.85776,4.85938,227000000.0
2008-08-07 19:15:00,4.8598,4.86248,4.85943,4.86079,176000000.0
2008-08-07 19:30:00,4.8606,4.8671,4.86034,4.86404,179000000.0
2008-08-07 19:45:00,4.86454,4.86488,4.86015,4.86206,196000000.0
2008-08-07 20:00:00,4.86156,4.86491,4.86093,4.86442,188000000.0
2008-08-07 20:15:00,4.86337,4.86483,4.85976,4.86094,179000000.0
2008-08-07 20:30:00,4.86175,4.86325,4.86025,4.8616,234000000.0
2008-08-07 20:45:00,4.86139,4.86373,4.85999,4.8631,199000000.0
2008-08-07 21:00:00,4.86186,4.86194,4.85898,4.8602,189000000.0
2008-08-07 21:15:00,4.86096,4.86226,4.85968,4.85968,201000000.0
2008-08-07 21:30:00,4.85959,4.86095,4.85749,4.85981,208000000.0
2008-08-07 21:45:00,4.86068,4.86328,4.85921,4.86232,231000000.0
2008-08-07 22:00:00,4.86382,4.86679,4.86184,4.86607,209000000.0
2008-08-07 22:15:00,4.8662,4.86691,4.86378,4.86532,215000000.0
2008-08-07 22:30:00,4.86473,4.86536,4.86197,4.86267,212000000.0
2008-08-07 22:45:00,4.86285,4.86423,4.86148,4.86188,193000000.0
2008-08-07 23:00:00,4.8618,4.86386,4.86097,4.86207,199000000.0
2008-08-07 23:15:00,4.86123,4.86324,4.86116,4.86135,184000000.0
2008-08-07 23:30:00,4.862,4.86396,4.86131,4.86247,172000000.0
2008-08-07 23:45:00,4.86277,4.86412,4.86054,4.86199,213000000.0
2008-08-08 00:00:00,4.86125,4.86261,4.86028,4.86154,190000000.0
2008-08-08 00:15:00,4.86197,4.86322,4.86066,4.86197,210000000.0
2008-08-08 00:30:00,4.86232,4.86232,4.859,4.86046,183000000.0
2008-08-08 00:45:00,4.85939,4.86081,4.85837,4.85993,215000000.0
2008-08-08 01:00:00,4.85953,4.86105,4.85803,4.86105,200000000.0
2008-08-08 01:15:00,4.86035,4.86114,4.85902,4.86114,204000000.0
2008-08-08 01:30:00,4.85972,4.86271,4.8586,4.86226,203000000.0
2008-08-08 01:45:00,4.86241,4.8663,4.86109,4.86576,216000000.0
2008-08-08 02:00:00,4.8648,4.88785,4.8648,4.88256,196000000.0
2008-08-08 02:15:00,4.88294,4.89113,4.87905,4.8895,211000000.0
2008-08-08 02:30:00,4.8885,4.88862,4.88207,4.8825,192000000.0
2008-08-08 02:45:00,4.88303,4.88739,4.88119,4.88674,188000000.0
2008-08-08 03:00:00,4.88707,4.88885,4.88551,4.88885,189000000.0
2008-08-08 03:15:00,4.88873,4.90441,4.88773,4.89628,205000000.0
2008-08-08 03:30:00,4.89519,4.89838,4.88924,4.89103,191000000.0
2008-08-08 03:45:00,4.89079,4.89416,4.88947,4.89171,195000000.0
2008-08-08 04:00:00,4.89113,4.89257,4.88723,4.88761,219000000.0
2008-08-08 04:15:00,4.8876,4.89477,4.887,4.89336,214000000.0
2008-08-08 04:30:00,4.89241,4.89997,4.89195,4.89514,195000000.0
2008-08-08 04:45:00,4.89414,4.89521,4.89047,4.89047,194000000.0
2008-08-08 05:00:00,4.89114,4.89648,4.89045,4.89642,202000000.0
2008-08-08 05:15:00,4.89618,4.90254,4.89518,4.89635,179000000.0
2008-08-08 05:30:00,4.8962,4.89979,4.89501,4.89911,201000000.0
2008-08-08 05:45:00,4.89868,4.8999,4.89415,4.89627,210000000.0
2008-08-08 06:00:00,4.89633,4.89681,4.89215,4.89264,196000000.0
2008-08-08 06:15:00,4.8929,4.89425,4.88797,4.88875,212000000.0
2008-08-08 06:30:00,4.88977,4.89346,4.88887,4.89201,178000000.0
2008-08-08 06:45:00,4.89224,4.8939,4.89076,4.89235,200000000.0
2008-08-08 07:00:00,4.89199,4.89435,4.88762,4.889,194000000.0
2008-08-08 07:15:00,4.88849,4.891,4.88582,4.88742,218000000.0
2008-08-08 07:30:00,4.88845,4.88905,4.88549,4.88838,192000000.0
2008-08-08 07:45:00,4.8873,4.89588,4.88667,4.89194,198000000.0
2008-08-08 08:00:00,4.89164,4.89263,4.88836,4.89051,209000000.0
2008-08-08 08:15:00,4.88986,4.89593,4.88961,4.89118,199000000.0
2008-08-08 08:30:00,4.89332,4.89396,4.88885,4.89309,195000000.0
2008-08-08 08:45:00,4.8927,4.90282,4.8921,4.89851,214000000.0
2008-08-08 09:00:00,4.89744,4.91424,4.8958,4.9088,200000000.0
2008-08-08 09:15:00,4.90845,4.92038,4.90845,4.91731,208000000.0
2008-08-08 09:30:00,4.91619,4.91698,4.90976,4.9162,191000000.0
2008-08-08 09:45:00,4.91657,4.91703,4.91119,4.91283,203000000.0
2008-08-08 10:00:00,4.91191,4.91429,4.90844,4.91047,212000000.0
2008-08-08 10:15:00,4.90974,4.9145,4.9095,4.91275,203000000.0
2008-08-08 10:30:00,4.91267,4.91625,4.91156,4.91356,188000000.0
2008-08-08 10:45:00,4.91269,4.91448,4.91027,4.91291,192000000.0
2008-08-08 11:00:00,4.91253,4.91455,4.9089,4.91256,177000000.0
2008-08-08 11:15:00,4.91388,4.91494,4.91069,4.91233,217000000.0
2008-08-08 11:30:00,4.91223,4.92589,4.91223,4.92244,182000000.0
2008-08-08 11:45:00,4.92172,4.93051,4.92134,4.92928,195000000.0
2008-08-08 12:00:00,4.92787,4.92987,4.92352,4.92593,230000000.0
2008-08-08 12:15:00,4.9253,4.92813,4.92404,4.92672,182000000.0
2008-08-08 12:30:00,4.92676,4.93172,4.92585,4.93047,198000000.0
2008-08-08 12:45:00,4.9312,4.93265,4.9272,4.92941,205000000.0
2008-08-08 13:00:00,4.92872,4.92942,4.92444,4.92756,187000000.0
2008-08-08 13:15:00,4.92907,4.93356,4.92854,4.92966,200000000.0
2008-08-08 13:30:00,4.93032,4.93134,4.92512,4.92783,193000000.0
2008-08-08 13:45:00,4.92627,4.93327,4.92448,4.93162,188000000.0
2008-08-08 14:00:00,4.93278,4.94282,4.93013,4.9426,181000000.0
2008-08-08 14:15:00,4.94298,4.94326,4.93541,4.93885,175000000.0
2008-08-08 14:30:00,4.93768,4.9506,4.93665,4.94916,203000000.0
2008-08-08 14:45:00,4.95054,4.95054,4.93992,4.94377,237000000.0
2008-08-08 15:00:00,4.94406,4.94717,4.94166,4.94308,193000000.0
2008-08-08 15:15:00,4.94315,4.94995,4.93969,4.94986,195000000.0
2008-08-08 15:30:00,4.95016,4.95091,4.94455,4.9495,183000000.0
2008-08-08 15:45:00,4.95191,4.95885,4.94765,4.95691,187000000.0
2008-08-08 16:00:00,4.95882,4.9653,4.95543,4.96105,182000000.0
2008-08-08 16:15:00,4.96141,4.96263,4.94804,4.95054,198000000.0
2008-08-08 16:30:00,4.95155,4.95313,4.94748,4.94881,203000000.0
2008-08-08 16:45:00,4.94886,4.95837,4.94787,4.95611,199000000.0
2008-08-08 17:00:00,4.95809,4.9584,4.95235,4.9584,176000000.0
2008-08-08 17:15:00,4.95749,4.96128,4.95474,4.95835,191000000.0
2008-08-08 17:30:00,4.95605,4.95794,4.9516,4.95267,194000000.0
2008-08-08 17:45:00,4.95437,4.95654,4.95026,4.95204,195000000.0
2008-08-08 18:00:00,4.95196,4.95196,4.94566,4.95041,218000000.0
2008-08-08 18:15:00,4.94995,4.95587,4.94886,4.95439,228000000.0
2008-08-08 18:30:00,4.95469,4.95803,4.95291,4.95417,214000000.0
2008-08-08 18:45:00,4.95462,4.95766,4.9512,4.95277,195000000.0
2008-08-08 19:00:00,4.95282,4.95471,4.95049,4.95244,227000000.0
2008-08-08 19:15:00,4.95301,4.95794,4.95301,4.95714,176000000.0
2008-08-08 19:30:00,4.95674,4.95895,4.95406,4.95761,179000000.0
2008-08-08 19:45:00,4.95632,4.95824,4.95416,4.95466,196000000.0
2008-08-08 20:00:00,4.95541,4.95849,4.95481,4.95772,188000000.0
2008-08-08 20:15:00,4.95834,4.95877,4.9542,4.95523,179000000.0
2008-08-08 20:30:00,4.95623,4.95882,4.95416,4.95747,234000000.0
2008-08-08 20:45:00,4.95741,4.9641,4.9567,4.9641,199000000.0
2008-08-08 21:00:00,4.96373,4.96753,4.9626,4.96659,189000000.0
2008-08-08 21:15:00,4.96724,4.96838,4.96304,4.96561,201000000.0
2008-08-08 21:30:00,4.96565,4.96778,4.96285,4.96507,208000000.0
2008-08-08 21:45:00,4.96447,4.96618,4.96118,4.96168,231000000.0
2008-08-08 22:00:00,4.96237,4.96288,4.96008,4.962,209000000.0
2008-08-08 22:15:00,4.96217,4.96217,4.95848,4.95959,215000000.0
2008-08-08 22:30:00,4.95953,4.96287,4.95641,4.96207,212000000.0
2008-08-08 22:45:00,4.96303,4.96569,4.96144,4.96569,193000000.0
2008-08-11 02:00:00,4.98863,4.98984,4.97882,4.98215,216000000.0
2008-08-11 02:15:00,4.98349,4.98504,4.97791,4.98111,203000000.0
2008-08-11 02:30:00,4.9809,4.9856,4.97996,4.98161,204000000.0
2008-08-11 02:45:00,4.98223,4.98318,4.97818,4.9814,200000000.0
2008-08-11 03:00:00,4.98023,4.98282,4.97267,4.97267,215000000.0
2008-08-11 03:15:00,4.97319,4.97418,4.96987,4.97416,183000000.0
2008-08-11 03:30:00,4.97344,4.97722,4.97106,4.97598,210000000.0
2008-08-11 03:45:00,4.9752,4.98014,4.97447,4.97925,190000000.0
2008-08-11 04:00:00,4.97877,4.97963,4.97537,4.97738,213000000.0
2008-08-11 04:15:00,4.97589,4.97929,4.9746,4.97776,172000000.0
2008-08-11 04:30:00,4.97752,4.9783,4.97505,4.97634,184000000.0
2008-08-11 04:45:00,4.97723,4.97723,4.97509,4.97624,199000000.0
2008-08-11 05:00:00,4.97622,4.97844,4.97369,4.97784,193000000.0
2008-08-11 05:15:00,4.97657,4.97725,4.97309,4.97399,212000000.0
2008-08-11 05:30:00,4.97397,4.97612,4.97252,4.97442,215000000.0
2008-08-11 05:45:00,4.97474,4.9763,4.97138,4.97234,209000000.0
2008-08-11 06:00:00,4.97166,4.9755,4.97108,4.97523,231000000.0
2008-08-11 06:15:00,4.97429,4.97829,4.97429,4.97591,208000000.0
2008-08-11 06:30:00,4.9759,4.97636,4.97204,4.97259,201000000.0
2008-08-11 06:45:00,4.97225,4.97318,4.96953,4.97241,189000000.0
2008-08-11 07:00:00,4.9633,4.97605,4.9633,4.97325,199000000.0
2008-08-11 07:15:00,4.97457,4.97564,4.97227,4.9747,234000000.0
2008-08-11 07:30:00,4.97411,4.97511,4.96851,4.96907,179000000.0
2008-08-11 07:45:00,4.96919,4.97978,4.96853,4.97933,188000000.0
2008-08-11 08:00:00,4.98044,4.98044,4.97248,4.9757,196000000.0
2008-08-11 08:15:00,4.97483,4.98667,4.97149,4.9793,179000000.0
2008-08-11 08:30:00,4.98166,4.98931,4.97801,4.98931,176000000.0
2008-08-11 08:45:00,4.99069,4.99106,4.97772,4.97819,227000000.0
2008-08-11 09:00:00,4.97768,4.97949,4.97375,4.97769,195000000.0
2008-08-11 09:15:00,4.97833,4.97952,4.97405,4.97612,214000000.0
2008-08-11 09:30:00,4.97493,4.97556,4.96595,4.96823,228000000.0
2008-08-11 09:45:00,4.96845,4.96914,4.95289,4.95639,218000000.0
2008-08-11 10:00:00,4.95623,4.95755,4.94555,4.94575,195000000.0
2008-08-11 10:15:00,4.945,4.94806,4.94095,4.94417,194000000.0
2008-08-11 10:30:00,4.94397,4.94582,4.93795,4.94537,191000000.0
2008-08-11 10:45:00,4.94521,4.94629,4.939,4.94076,176000000.0
2008-08-11 11:00:00,4.94134,4.9463,4.93949,4.94457,199000000.0
2008-08-11 11:15:00,4.94609,4.94779,4.94425,4.9468,203000000.0
2008-08-11 11:30:00,4.94686,4.9534,4.94555,4.95337,198000000.0
2008-08-11 11:45:00,4.95223,4.95685,4.94827,4.95377,182000000.0
2008-08-11 12:00:00,4.95487,4.96089,4.95365,4.96063,187000000.0
2008-08-11 12:15:00,4.96075,4.96418,4.95808,4.96334,183000000.0
2008-08-11 12:30:00,4.96221,4.96422,4.95991,4.96228,195000000.0
2008-08-11 12:45:00,4.96221,4.96498,4.96053,4.96177,193000000.0
2008-08-11 13:00:00,4.96088,4.96277,4.95749,4.95821,237000000.0
2008-08-11 13:15:00,4.95901,4.9655,4.95781,4.9655,203000000.0
2008-08-11 13:30:00,4.96485,4.96679,4.96128,4.96517,175000000.0
2008-08-11 13:45:00,4.96482,4.96636,4.96142,4.96188,181000000.0
2008-08-11 14:00:00,4.96247,4.96542,4.96119,4.9636,188000000.0
2008-08-11 14:15:00,4.96264,4.96427,4.96015,4.96194,193000000.0
2008-08-11 14:30:00,4.96055,4.96532,4.96,4.96358,200000000.0
2008-08-11 14:45:00,4.96397,4.97639,4.96133,4.97572,187000000.0
2008-08-11 15:00:00,4.97541,4.97685,4.9712,4.9712,205000000.0
2008-08-11 15:15:00,4.97154,4.97331,4.96394,4.96399,198000000.0
2008-08-11 15:30:00,4.96503,4.96584,4.96028,4.96473,182000000.0
2008-08-11 15:45:00,4.96502,4.96783,4.96198,4.96734,230000000.0
2008-08-11 16:00:00,4.96623,4.96897,4.96463,4.96797,195000000.0
2008-08-11 16:15:00,4.96642,4.97213,4.96597,4.96715,182000000.0
2008-08-11 16:30:00,4.96769,4.96769,4.96148,4.96594,217000000.0
2008-08-11 16:45:00,4.96633,4.96822,4.96351,4.96679,177000000.0
2008-08-11 17:00:00,4.967,4.97225,4.96638,4.97003,192000000.0
2008-08-11 17:15:00,4.97033,4.97275,4.96593,4.97257,188000000.0
2008-08-11 17:30:00,4.97293,4.9758,4.9694,4.97371,203000000.0
2008-08-11 17:45:00,4.97455,4.98174,4.97349,4.98115,212000000.0
2008-08-11 18:00:00,4.98049,4.98802,4.98049,4.98371,203000000.0
2008-08-11 18:15:00,4.98244,4.99015,4.98148,4.98953,191000000.0
2008-08-11 18:30:00,4.98957,4.99631,4.98832,4.98992,208000000.0
2008-08-11 18:45:00,4.99112,4.99163,4.98622,4.98813,200000000.0
2008-08-11 19:00:00,4.98723,4.99221,4.98437,4.99173,214000000.0
2008-08-11 19:15:00,4.99148,4.99662,4.99024,4.99662,195000000.0
2008-08-11 19:30:00,4.99642,5.00574,4.99411,4.99955,199000000.0
2008-08-11 19:45:00,4.99938,5.00203,4.99668,4.99762,209000000.0
2008-08-11 20:00:00,4.99778,4.99943,4.99402,4.9974,198000000.0
2008-08-11 20:15:00,4.99834,4.99845,4.99258,4.99364,192000000.0
2008-08-11 20:30:00,4.99435,4.99626,4.9905,4.99275,218000000.0
2008-08-11 20:45:00,4.99348,4.9958,4.98811,4.99107,194000000.0
2008-08-11 21:00:00,4.9913,4.99387,4.9897,4.99226,200000000.0
2008-08-11 21:15:00,4.99296,4.99988,4.99273,4.99923,178000000.0
2008-08-11 21:30:00,4.99941,5.00144,4.99689,4.99963,212000000.0
2008-08-11 21:45:00,5.00003,5.00027,4.99698,4.99862,196000000.0
2008-08-11 22:00:00,4.99902,5.00268,4.99899,5.00128,210000000.0
2008-08-11 22:15:00,5.00059,5.00214,4.99885,5.00042,201000000.0
2008-08-11 22:30:00,5.00072,5.00127,4.99789,4.99878,179000000.0
2008-08-11 22:45:00,4.9984,4.99929,4.99597,4.99686,202000000.0
2008-08-11 23:00:00,4.99692,4.99929,4.99575,4.99779,194000000.0
2008-08-11 23:15:00,4.99847,5.00128,4.99753,5.00115,195000000.0
2008-08-11 23:30:00,5.00121,5.00308,4.99955,5.00117,214000000.0
2008-08-11 23:45:00,5.00113,5.00355,4.99946,5.00188,219000000.0
2008-08-12 00:00:00,5.00281,5.00412,5.00137,5.00172,195000000.0
2008-08-12 00:15:00,5.00087,5.00177,5.00006,5.00136,191000000.0
2008-08-12 00:30:00,5.00143,5.00174,4.99887,5.00011,205000000.0
2008-08-12 00:45:00,5.0,5.00227,4.99878,4.99956,189000000.0
2008-08-12 01:00:00,5.00074,5.00484,4.9996,5.00293,188000000.0
2008-08-12 01:15:00,5.00318,5.00406,5.00033,5.00088,192000000.0
2008-08-12 01:30:00,5.00022,5.00134,4.9955,4.99686,211000000.0
2008-08-12 01:45:00,4.99696,4.99916,4.99559,4.99641,196000000.0
2008-08-12 02:00:00,4.9958,4.99698,4.9908,4.9916,216000000.0
2008-08-12 02:15:00,4.99198,4.99403,4.99054,4.99249,203000000.0
2008-08-12 02:30:00,4.99321,4.99487,4.99174,4.99382,204000000.0
2008-08-12 02:45:00,4.99315,4.99986,4.99295,4.99895,200000000.0
2008-08-12 03:00:00,4.99924,5.01218,4.99873,5.00872,215000000.0
2008-08-12 03:15:00,5.01087,5.01333,5.00536,5.00885,183000000.0
2008-08-12 03:30:00,5.00845,5.00908,5.00404,5.00604,210000000.0
2008-08-12 03:45:00,5.00636,5.00698,5.00287,5.00497,190000000.0
2008-08-12 04:00:00,5.00569,5.0069,5.0023,5.00479,213000000.0
2008-08-12 04:15:00,5.00548,5.01017,5.00431,5.00614,172000000.0
2008-08-12 04:30:00,5.00695,5.00804,5.00469,5.00667,184000000.0
2008-08-12 04:45:00,5.00727,5.00727,5.00258,5.00344,199000000.0
2008-08-12 05:00:00,5.0031,5.00596,5.00203,5.00576,193000000.0
2008-08-12 05:15:00,5.00568,5.00771,5.00515,5.00625,212000000.0
2008-08-12 05:30:00,5.00632,5.00783,5.00472,5.00643,215000000.0
2008-08-12 05:45:00,5.00755,5.00755,5.00425,5.00658,209000000.0
2008-08-12 06:00:00,5.00517,5.0067,5.00359,5.00517,231000000.0
2008-08-12 06:15:00,5.00486,5.00681,5.0038,5.00671,208000000.0
2008-08-12 06:30:00,5.00703,5.00947,5.00539,5.00666,201000000.0
2008-08-12 06:45:00,5.0057,5.00991,5.00541,5.00652,189000000.0
2008-08-12 07:00:00,5.00561,5.00851,5.00246,5.0052,199000000.0
2008-08-12 07:15:00,5.00531,5.0092,5.00404,5.00812,234000000.0
2008-08-12 07:30:00,5.0073,5.01843,5.00663,5.01843,179000000.0
2008-08-12 07:45:00,5.01916,5.02606,5.0151,5.02448,188000000.0
2008-08-12 08:00:00,5.02409,5.02939,5.0223,5.02341,196000000.0
2008-08-12 08:15:00,5.02289,5.02343,5.01748,5.01872,179000000.0
2008-08-12 08:30:00,5.01827,5.01861,5.00646,5.01023,176000000.0
2008-08-12 08:45:00,5.00842,5.0093,5.00276,5.00845,227000000.0
2008-08-12 09:00:00,5.00787,5.01531,5.00664,5.01437,195000000.0
2008-08-12 09:15:00,5.01289,5.01455,4.99917,5.00206,214000000.0
2008-08-12 09:30:00,5.00178,5.01056,5.00081,5.00328,228000000.0
2008-08-12 09:45:00,5.00419,5.00538,4.99523,4.99918,218000000.0
2008-08-12 10:00:00,4.99797,5.00163,4.99576,4.99924,195000000.0
2008-08-12 10:15:00,4.99931,5.00346,4.99748,5.00196,194000000.0
2008-08-12 10:30:00,5.00201,5.00727,5.00087,5.00652,191000000.0
2008-08-12 10:45:00,5.00756,5.01339,5.00601,5.01119,176000000.0
2008-08-12 11:00:00,5.00999,5.01066,4.99233,4.99436,199000000.0
2008-08-12 11:15:00,4.99537,5.00085,4.99405,4.99552,203000000.0
2008-08-12 11:30:00,4.99718,5.00571,4.99626,5.00299,198000000.0
2008-08-12 11:45:00,5.00163,5.00998,4.99948,5.0091,182000000.0
2008-08-12 12:00:00,5.00785,5.00882,5.00146,5.00458,187000000.0
2008-08-12 12:15:00,5.00368,5.0051,5.00098,5.00173,183000000.0
2008-08-12 12:30:00,5.00042,5.00559,4.99933,5.00188,195000000.0
2008-08-12 12:45:00,5.00026,5.00434,4.99775,5.00277,193000000.0
2008-08-12 13:00:00,5.0038,5.0064,5.00239,5.00499,237000000.0
2008-08-12 13:15:00,5.00583,5.00769,5.00318,5.00682,203000000.0
2008-08-12 13:30:00,5.00639,5.0078,5.00163,5.00247,175000000.0
2008-08-12 13:45:00,5.00205,5.00376,4.99666,5.00064,181000000.0
2008-08-12 14:00:00,4.99908,5.00135,4.99662,4.99748,188000000.0
2008-08-12 14:15:00,4.99895,4.99895,4.98759,4.99625,193000000.0
2008-08-12 14:30:00,4.9977,5.00152,4.98479,4.98762,200000000.0
2008-08-12 14:45:00,4.98806,4.99129,4.9834,4.98615,187000000.0
2008-08-12 15:00:00,4.98648,4.98992,4.98118,4.98118,205000000.0
2008-08-12 15:15:00,4.98238,4.98731,4.9785,4.98654,198000000.0
2008-08-12 15:30:00,4.98722,4.99275,4.98481,4.99184,182000000.0
2008-08-12 15:45:00,4.99193,4.99337,4.98684,4.99207,230000000.0
2008-08-12 16:00:00,4.99235,4.99651,4.99022,4.99651,195000000.0
2008-08-12 16:15:00,4.99591,5.00095,4.99356,4.99398,182000000.0
2008-08-12 16:30:00,4.99276,4.99467,4.98856,4.9922,217000000.0
2008-08-12 16:45:00,4.99258,4.99886,4.99191,4.99745,177000000.0
2008-08-12 17:00:00,4.99741,5.0047,4.99636,5.00027,192000000.0
2008-08-12 17:15:00,5.00204,5.00607,4.99928,5.00482,188000000.0
2008-08-12 17:30:00,5.00373,5.00576,4.99936,5.00272,203000000.0
2008-08-12 17:45:00,5.00346,5.00429,4.99761,4.99919,212000000.0
2008-08-12 18:00:00,4.99862,5.00015,4.99551,4.99713,203000000.0
2008-08-12 18:15:00,4.99963,5.00157,4.99785,4.99975,191000000.0
2008-08-12 18:30:00,5.00057,5.00511,4.9984,5.00442,208000000.0
2008-08-12 18:45:00,5.00481,5.0054,5.00095,5.00333,200000000.0
2008-08-12 19:00:00,5.00382,5.00401,4.99689,4.99841,214000000.0
2008-08-12 19:15:00,4.99712,4.99829,4.993,4.99581,195000000.0
2008-08-12 19:30:00,4.99539,4.99776,4.99355,4.99587,199000000.0
2008-08-12 19:45:00,4.99477,4.99676,4.98988,4.99116,209000000.0
2008-08-12 20:00:00,4.9885,4.99201,4.98759,4.99152,198000000.0
2008-08-12 20:15:00,4.99084,4.99383,4.98897,4.99231,192000000.0
2008-08-12 20:30:00,4.99355,4.99396,4.99057,4.99141,218000000.0
2008-08-12 20:45:00,4.99227,4.99632,4.99082,4.99587,194000000.0
2008-08-12 21:00:00,4.9948,4.99593,4.99183,4.99183,200000000.0
2008-08-12 21:15:00,4.99358,4.99458,4.99143,4.99291,178000000.0
2008-08-12 21:30:00,4.99307,4.9946,4.99051,4.99334,212000000.0
2008-08-12 21:45:00,4.99249,4.99428,4.99218,4.99255,196000000.0
2008-08-12 22:00:00,4.99285,4.99429,4.99152,4.99237,210000000.0
2008-08-12 22:15:00,4.99302,4.9945,4.99173,4.99236,201000000.0
2008-08-12 22:30:00,4.9938,4.99427,4.99155,4.99228,179000000.0
2008-08-12 22:45:00,4.99156,4.99302,4.99028,4.99075,202000000.0
2008-08-12 23:00:00,4.99054,4.99423,4.99054,4.99311,194000000.0
2008-08-12 23:15:00,4.99267,4.99443,4.99158,4.99316,195000000.0
2008-08-12 23:30:00,4.99285,4.99837,4.9928,4.99745,214000000.0
2008-08-12 23:45:00,4.99745,4.99868,4.99429,4.99519,219000000.0
2008-08-13 00:00:00,4.99512,4.99615,4.9926,4.99318,195000000.0
2008-08-13 00:15:00,4.99396,4.99503,4.99297,4.99399,191000000.0
2008-08-13 00:30:00,4.99371,4.99466,4.99196,4.99369,205000000.0
2008-08-13 00:45:00,4.99407,4.99565,4.99225,4.99434,189000000.0
2008-08-13 01:00:00,4.99462,4.99929,4.99434,4.99796,188000000.0
2008-08-13 01:15:00,4.99823,5.00204,4.99715,5.00024,192000000.0
2008-08-13 01:30:00,4.99865,5.00412,4.99863,5.00367,211000000.0
2008-08-13 01:45:00,5.00332,5.00479,4.99947,5.00357,196000000.0
2008-08-13 02:00:00,5.0036,5.00369,4.99994,4.99994,216000000.0
2008-08-13 02:15:00,5.0012,5.00316,4.99945,5.00093,203000000.0
2008-08-13 02:30:00,4.99949,5.00075,4.99421,4.99481,204000000.0
2008-08-13 02:45:00,4.99432,4.99667,4.98989,4.99042,200000000.0
2008-08-13 03:00:00,4.99084,4.99366,4.98984,4.9917,215000000.0
2008-08-13 03:15:00,4.99242,4.99282,4.98873,4.99219,183000000.0
2008-08-13 03:30:00,4.99183,4.99451,4.99013,4.99313,210000000.0
2008-08-13 03:45:00,4.99379,4.99431,4.98975,4.99044,190000000.0
2008-08-13 04:00:00,4.99053,4.99618,4.9896,4.99535,213000000.0
2008-08-13 04:15:00,4.99553,4.99933,4.99183,4.99871,172000000.0
2008-08-13 04:30:00,4.99964,5.00043,4.9909,4.991,184000000.0
2008-08-13 04:45:00,4.99161,4.99546,4.99106,4.99379,199000000.0
2008-08-13 05:00:00,4.99406,4.99544,4.99257,4.99317,193000000.0
2008-08-13 05:15:00,4.99336,4.994,4.98814,4.98933,212000000.0
2008-08-13 05:30:00,4.98999,4.99121,4.98753,4.98839,215000000.0
2008-08-13 05:45:00,4.98831,4.98954,4.98654,4.98905,209000000.0
2008-08-13 06:00:00,4.98843,4.9904,4.987,4.98894,231000000.0
2008-08-13 06:15:00,4.98987,4.99173,4.98814,4.98853,208000000.0
2008-08-13 06:30:00,4.9894,4.99229,4.98807,4.99109,201000000.0
2008-08-13 06:45:00,4.99125,4.9929,4.9908,4.99197,189000000.0
2008-08-13 07:00:00,4.99203,4.99633,4.99103,4.99365,199000000.0
2008-08-13 07:15:00,4.99274,4.99383,4.98768,4.98905,234000000.0
2008-08-13 07:30:00,4.98917,4.99328,4.98701,4.992,179000000.0
2008-08-13 07:45:00,4.99039,4.9958,4.99039,4.99243,188000000.0
2008-08-13 08:00:00,4.99257,4.99875,4.98512,4.98525,196000000.0
2008-08-13 08:15:00,4.98558,4.98904,4.98452,4.98859,179000000.0
2008-08-13 08:30:00,4.98835,4.98945,4.98422,4.98477,176000000.0
2008-08-13 08:45:00,4.98498,4.98912,4.98255,4.98594,227000000.0
2008-08-13 09:00:00,4.98423,4.98611,4.97918,4.98152,195000000.0
2008-08-13 09:15:00,4.98096,4.9816,4.97317,4.97576,214000000.0
2008-08-13 09:30:00,4.97712,4.9862,4.97546,4.98274,228000000.0
2008-08-13 09:45:00,4.98423,4.98887,4.98035,4.98668,218000000.0
2008-08-13 10:00:00,4.98802,4.99626,4.98717,4.9944,195000000.0
2008-08-13 10:15:00,4.99354,4.99944,4.99084,4.99715,194000000.0
2008-08-13 10:30:00,4.99689,4.99969,4.99092,4.99468,191000000.0
2008-08-13 10:45:00,4.99373,4.99801,4.99273,4.99428,176000000.0
2008-08-13 11:00:00,4.99375,4.99473,4.98887,4.98887,199000000.0
2008-08-13 11:15:00,4.98977,4.99155,4.9866,4.98998,203000000.0
2008-08-13 11:30:00,4.99053,4.99636,4.9889,4.99335,198000000.0
2008-08-13 11:45:00,4.99323,4.99661,4.99152,4.99414,182000000.0
2008-08-13 12:00:00,4.99336,5.00662,4.9928,5.00417,187000000.0
2008-08-13 12:15:00,5.00381,5.01265,4.99952,5.00873,183000000.0
2008-08-13 12:30:00,5.00742,5.01227,5.00424,5.00881,195000000.0
2008-08-13 12:45:00,5.01061,5.01489,5.00767,5.00845,193000000.0
2008-08-13 13:00:00,5.00952,5.01218,5.00484,5.00573,237000000.0
2008-08-13 13:15:00,5.0048,5.0087,5.00379,5.00642,203000000.0
2008-08-13 13:30:00,5.0069,5.00696,4.99848,4.99963,175000000.0
2008-08-13 13:45:00,4.99895,5.00395,4.9982,5.00383,181000000.0
2008-08-13 14:00:00,5.00378,5.004,4.99913,4.99913,188000000.0
2008-08-13 14:15:00,4.9998,5.00057,4.9933,4.99487,193000000.0
2008-08-13 14:30:00,4.99431,5.0008,4.9895,4.99517,200000000.0
2008-08-13 14:45:00,4.99441,4.99533,4.98845,4.99142,187000000.0
2008-08-13 15:00:00,4.99102,5.00197,4.99092,5.00007,205000000.0
2008-08-13 15:15:00,5.00148,5.00322,4.99606,5.00266,198000000.0
2008-08-13 15:30:00,5.00338,5.00725,5.00024,5.00301,182000000.0
2008-08-13 15:45:00,5.00312,5.01168,5.00022,5.00897,230000000.0
2008-08-13 16:00:00,5.00969,5.01821,5.00786,5.01795,195000000.0
2008-08-13 16:15:00,5.01732,5.01898,5.01084,5.01348,182000000.0
2008-08-13 16:30:00,5.01268,5.01409,5.00027,5.00526,217000000.0
2008-08-13 16:45:00,5.00531,5.01313,5.00511,5.01186,177000000.0
2008-08-13 17:00:00,5.01105,5.01105,5.00452,5.00636,192000000.0
2008-08-13 17:15:00,5.00491,5.01147,5.00491,5.01096,188000000.0
2008-08-13 17:30:00,5.01043,5.01046,5.00672,5.00933,203000000.0
2008-08-13 17:45:00,5.0103,5.0103,4.99899,5.0027,212000000.0
2008-08-13 18:00:00,5.00142,5.00331,4.99245,4.99644,203000000.0
2008-08-13 18:15:00,4.99646,4.99903,4.99105,4.99428,191000000.0
2008-08-13 18:30:00,4.99526,5.0002,4.9931,4.99945,208000000.0
2008-08-13 18:45:00,4.99806,4.99974,4.99143,4.99305,200000000.0
2008-08-13 19:00:00,4.99241,4.99434,4.98807,4.99071,214000000.0
2008-08-13 19:15:00,4.99018,4.99689,4.98922,4.99509,195000000.0
2008-08-13 19:30:00,4.99402,4.99471,4.98712,4.99081,199000000.0
2008-08-13 19:45:00,4.99105,4.99125,4.98434,4.98772,209000000.0
2008-08-13 20:00:00,4.98828,4.98848,4.98441,4.98759,198000000.0
2008-08-13 20:15:00,4.98809,4.98935,4.98533,4.98811,192000000.0
2008-08-13 20:30:00,4.98717,4.98964,4.98646,4.98814,218000000.0
2008-08-13 20:45:00,4.98846,4.98935,4.98407,4.98827,194000000.0
2008-08-13 21:00:00,4.98865,4.9898,4.98612,4.98706,200000000.0
2008-08-13 21:15:00,4.98779,4.98842,4.98561,4.98727,178000000.0
2008-08-13 21:30:00,4.98758,4.99146,4.98697,4.99133,212000000.0
2008-08-13 21:45:00,4.99048,4.99457,4.98939,4.99086,196000000.0
2008-08-13 22:00:00,4.98931,4.99325,4.98871,4.99312,210000000.0
2008-08-13 22:15:00,4.99216,4.99528,4.99104,4.99528,201000000.0
2008-08-13 22:30:00,4.99541,4.99713,4.99377,4.99522,179000000.0
2008-08-13 22:45:00,4.99497,4.99613,4.9927,4.9934,202000000.0
2008-08-13 23:00:00,4.99364,4.99433,4.99157,4.99162,194000000.0
2008-08-13 23:15:00,4.99193,4.99364,4.99053,4.99226,195000000.0
2008-08-13 23:30:00,4.99083,4.99271,4.98945,4.99183,214000000.0
2008-08-13 23:45:00,4.99175,4.99311,4.99095,4.99232,219000000.0
2008-08-14 00:00:00,4.99256,4.99311,4.98941,4.98994,195000000.0
2008-08-14 00:15:00,4.99026,4.99188,4.98888,4.99188,191000000.0
2008-08-14 00:30:00,4.98976,4.99213,4.98943,4.99158,205000000.0
2008-08-14 00:45:00,4.99138,4.99369,4.9902,4.99245,189000000.0
2008-08-14 01:00:00,4.99238,4.99715,4.99107,4.99655,188000000.0
2008-08-14 01:15:00,4.99575,4.99718,4.99312,4.9968,192000000.0
2008-08-14 01:30:00,4.99569,5.0043,4.99543,5.00078,211000000.0
2008-08-14 01:45:00,5.00129,5.0033,4.99771,5.00008,196000000.0
2008-08-14 02:00:00,5.0004,5.00232,4.99466,4.99583,216000000.0
2008-08-14 02:15:00,4.9952,4.99968,4.99385,4.99777,203000000.0
2008-08-14 02:30:00,4.99722,5.00184,4.99722,4.99934,204000000.0
2008-08-14 02:45:00,4.99899,5.00028,4.9978,4.99861,200000000.0
2008-08-14 03:00:00,4.9988,5.00811,4.99812,5.0074,215000000.0
2008-08-14 03:15:00,5.00668,5.00935,5.00473,5.008,183000000.0
2008-08-14 03:30:00,5.0081,5.0116,5.00574,5.01009,210000000.0
2008-08-14 03:45:00,5.01071,5.01182,5.00468,5.00552,190000000.0
2008-08-14 04:00:00,5.00498,5.00769,5.00154,5.00206,213000000.0
2008-08-14 04:15:00,5.004,5.00451,4.99794,5.00086,172000000.0
2008-08-14 04:30:00,5.00003,5.00398,4.99903,5.00285,184000000.0
2008-08-14 04:45:00,5.00353,5.0059,5.00228,5.00574,199000000.0
2008-08-14 05:00:00,5.0055,5.00614,5.00174,5.0037,193000000.0
2008-08-14 05:15:00,5.0036,5.00681,5.00338,5.00537,212000000.0
2008-08-14 05:30:00,5.00544,5.00752,5.00241,5.00338,215000000.0
2008-08-14 05:45:00,5.00433,5.00484,4.99966,5.0002,209000000.0
2008-08-14 06:00:00,5.00065,5.00215,4.99772,4.99949,231000000.0
2008-08-14 06:15:00,4.99997,5.00441,4.99906,5.00176,208000000.0
2008-08-14 06:30:00,5.00267,5.00655,5.0017,5.00655,201000000.0
2008-08-14 06:45:00,5.0065,5.00855,5.00307,5.00398,189000000.0
2008-08-14 07:00:00,5.00378,5.01046,4.99569,5.00928,199000000.0
2008-08-14 07:15:00,5.00873,5.01134,5.00674,5.00853,234000000.0
2008-08-14 07:30:00,5.00814,5.01172,5.00346,5.01065,179000000.0
2008-08-14 07:45:00,5.0098,5.01644,5.00488,5.01081,188000000.0
2008-08-14 08:00:00,5.01052,5.01052,4.99984,5.00334,196000000.0
2008-08-14 08:15:00,5.00371,5.00682,4.99836,4.99943,179000000.0
2008-08-14 08:30:00,4.99707,4.99867,4.99197,4.99329,176000000.0
2008-08-14 08:45:00,4.99446,5.00042,4.99401,4.99984,227000000.0
2008-08-14 09:00:00,5.00194,5.00707,5.00071,5.00564,195000000.0
2008-08-14 09:15:00,5.00439,5.00494,4.99499,4.99879,214000000.0
2008-08-14 09:30:00,4.99983,4.99999,4.99255,4.99605,228000000.0
2008-08-14 09:45:00,4.99712,4.99792,4.98965,4.99517,218000000.0
2008-08-14 10:00:00,4.99463,4.99518,4.98778,4.99238,195000000.0
2008-08-14 10:15:00,4.99269,4.99405,4.98872,4.9931,194000000.0
2008-08-14 10:30:00,4.99242,4.99663,4.9918,4.99381,191000000.0
2008-08-14 10:45:00,4.9944,5.00164,4.99404,4.99937,176000000.0
2008-08-14 11:00:00,4.9969,4.99951,4.99465,4.9983,199000000.0
2008-08-14 11:15:00,4.9989,5.00342,4.99817,4.99989,203000000.0
2008-08-14 11:30:00,5.00009,5.00157,4.99746,5.00042,198000000.0
2008-08-14 11:45:00,5.00103,5.00408,4.99887,4.9993,182000000.0
2008-08-14 12:00:00,4.99912,5.00085,4.994,4.99585,187000000.0
2008-08-14 12:15:00,4.99628,4.99797,4.99257,4.99632,183000000.0
2008-08-14 12:30:00,4.99622,4.99805,4.99393,4.99605,195000000.0
2008-08-14 12:45:00,4.99654,5.00013,4.99595,4.99972,193000000.0
2008-08-14 13:00:00,4.99823,4.99931,4.99508,4.99599,237000000.0
2008-08-14 13:15:00,4.99619,4.99655,4.99038,4.99425,203000000.0
2008-08-14 13:30:00,4.9939,4.99497,4.99014,4.99413,175000000.0
2008-08-14 13:45:00,4.99365,4.99598,4.99083,4.99396,181000000.0
2008-08-14 14:00:00,4.99381,4.99874,4.99274,4.99874,188000000.0
2008-08-14 14:15:00,4.99784,4.99784,4.99371,4.99544,193000000.0
2008-08-14 14:30:00,4.99507,5.00002,4.98302,4.98828,200000000.0
2008-08-14 14:45:00,4.98643,4.99847,4.98435,4.99814,187000000.0
2008-08-14 15:00:00,4.99947,5.00553,4.99722,5.00182,205000000.0
2008-08-14 15:15:00,5.00176,5.00357,4.99858,5.0009,198000000.0
2008-08-14 15:30:00,5.00069,5.00783,4.99868,5.00492,182000000.0
2008-08-14 15:45:00,5.0061,5.00722,5.00216,5.00565,230000000.0
2008-08-14 16:00:00,5.00426,5.00725,5.00363,5.00516,195000000.0
2008-08-14 16:15:00,5.00516,5.00612,4.99989,4.99989,182000000.0
2008-08-14 16:30:00,5.00117,5.00541,4.99707,5.00328,217000000.0
2008-08-14 16:45:00,5.00422,5.00457,4.9977,5.00097,177000000.0
2008-08-14 17:00:00,5.00138,5.00637,4.99955,5.00556,192000000.0
2008-08-14 17:15:00,5.00675,5.009,5.00438,5.00668,188000000.0
2008-08-14 17:30:00,5.00649,5.00975,5.00367,5.00857,203000000.0
2008-08-14 17:45:00,5.0079,5.01609,5.0068,5.0145,212000000.0
2008-08-14 18:00:00,5.01538,5.02666,5.01211,5.02394,203000000.0
2008-08-14 18:15:00,5.02416,5.0261,5.02222,5.02453,191000000.0
2008-08-14 18:30:00,5.02541,5.0408,5.02402,5.03552,208000000.0
2008-08-14 18:45:00,5.03546,5.03982,5.03061,5.03201,200000000.0
2008-08-14 19:00:00,5.03289,5.03424,5.02901,5.03304,214000000.0
2008-08-14 19:15:00,5.03283,5.03395,5.02965,5.03162,195000000.0
2008-08-14 19:30:00,5.03201,5.03433,5.02921,5.03276,199000000.0
2008-08-14 19:45:00,5.03336,5.03336,5.02953,5.03168,209000000.0
2008-08-14 20:00:00,5.03106,5.03373,5.0299,5.03075,198000000.0
2008-08-14 20:15:00,5.0311,5.03155,5.02706,5.02855,192000000.0
2008-08-14 20:30:00,5.02878,5.02932,5.0264,5.0269,218000000.0
2008-08-14 20:45:00,5.02672,5.03016,5.02534,5.02938,194000000.0
2008-08-14 21:00:00,5.0304,5.03082,5.02814,5.02827,200000000.0
2008-08-14 21:15:00,5.02982,5.03528,5.02878,5.03481,178000000.0
2008-08-14 21:30:00,5.03401,5.03482,5.03077,5.03125,212000000.0
2008-08-14 21:45:00,5.03177,5.03288,5.02938,5.0309,196000000.0
2008-08-14 22:00:00,5.02963,5.03177,5.02764,5.02838,210000000.0
2008-08-14 22:15:00,5.02929,5.02973,5.02562,5.02823,201000000.0
2008-08-14 22:30:00,5.0292,5.0292,5.02537,5.02677,179000000.0
2008-08-14 22:45:00,5.02638,5.02764,5.02368,5.02447,202000000.0
2008-08-14 23:00:00,5.02402,5.02974,5.02402,5.02829,194000000.0
2008-08-14 23:15:00,5.02904,5.03043,5.02718,5.03008,195000000.0
2008-08-14 23:30:00,5.03059,5.03478,5.02905,5.03288,214000000.0
2008-08-14 23:45:00,5.03263,5.03452,5.02999,5.03358,219000000.0
2008-08-15 00:00:00,5.03291,5.03446,5.03149,5.03263,195000000.0
2008-08-15 00:15:00,5.03292,5.0345,5.03155,5.03216,191000000.0
2008-08-15 00:30:00,5.03222,5.0402,5.03152,5.03935,205000000.0
2008-08-15 00:45:00,5.03954,5.04311,5.03635,5.04171,189000000.0
2008-08-15 01:00:00,5.04206,5.04315,5.03815,5.03997,188000000.0
2008-08-15 01:15:00,5.04071,5.04642,5.0396,5.04523,192000000.0
2008-08-15 01:30:00,5.04521,5.04561,5.03733,5.03954,211000000.0
2008-08-15 01:45:00,5.04125,5.04349,5.03974,5.04154,196000000.0
2008-08-15 02:00:00,5.04265,5.04265,5.03806,5.04087,216000000.0
2008-08-15 02:15:00,5.0409,5.04317,5.03942,5.04196,203000000.0
2008-08-15 02:30:00,5.04123,5.04352,5.04087,5.0432,204000000.0
2008-08-15 02:45:00,5.04332,5.04928,5.04202,5.04552,200000000.0
2008-08-15 03:00:00,5.04521,5.04836,5.04365,5.04631,215000000.0
2008-08-15 03:15:00,5.04435,5.04619,5.04298,5.04383,183000000.0
2008-08-15 03:30:00,5.04376,5.04419,5.0396,5.04028,210000000.0
2008-08-15 03:45:00,5.03979,5.04122,5.03717,5.03986,190000000.0
2008-08-15 04:00:00,5.03887,5.04242,5.03815,5.0396,213000000.0
2008-08-15 04:15:00,5.03884,5.04005,5.03508,5.03616,172000000.0
2008-08-15 04:30:00,5.03595,5.04088,5.03541,5.04088,184000000.0
2008-08-15 04:45:00,5.03977,5.04231,5.03807,5.04045,199000000.0
2008-08-15 05:00:00,5.04013,5.04324,5.03943,5.04166,193000000.0
2008-08-15 05:15:00,5.04154,5.04241,5.03961,5.0398,212000000.0
2008-08-15 05:30:00,5.04095,5.04357,5.04008,5.04102,215000000.0
2008-08-15 05:45:00,5.04233,5.04343,5.03909,5.0417,209000000.0
2008-08-15 06:00:00,5.04148,5.04302,5.04074,5.04118,231000000.0
2008-08-15 06:15:00,5.04098,5.04349,5.04064,5.04313,208000000.0
2008-08-15 06:30:00,5.04189,5.04323,5.04023,5.04251,201000000.0
2008-08-15 06:45:00,5.04212,5.04592,5.04109,5.04546,189000000.0
2008-08-15 07:00:00,5.04566,5.04697,5.0407,5.04126,199000000.0
2008-08-15 07:15:00,5.04234,5.04379,5.03833,5.04236,234000000.0
2008-08-15 07:30:00,5.0425,5.04612,5.04198,5.04316,179000000.0
2008-08-15 07:45:00,5.04377,5.04504,5.04061,5.0415,188000000.0
2008-08-15 08:00:00,5.04076,5.04763,5.03994,5.04763,196000000.0
2008-08-15 08:15:00,5.04791,5.05323,5.04291,5.05161,179000000.0
2008-08-15 08:30:00,5.0527,5.05592,5.04857,5.05393,176000000.0
2008-08-15 08:45:00,5.05294,5.05533,5.04884,5.0538,227000000.0
2008-08-15 09:00:00,5.05233,5.05285,5.04852,5.04982,195000000.0
2008-08-15 09:15:00,5.04969,5.05734,5.04969,5.05667,214000000.0
2008-08-15 09:30:00,5.05699,5.06125,5.05342,5.05923,228000000.0
2008-08-15 09:45:00,5.05988,5.06018,5.05466,5.05531,218000000.0
2008-08-15 10:00:00,5.05676,5.05915,5.05407,5.05905,195000000.0
2008-08-15 10:15:00,5.06013,5.06837,5.05833,5.06364,194000000.0
2008-08-15 10:30:00,5.06435,5.06624,5.06141,5.06295,191000000.0
2008-08-15 10:45:00,5.06415,5.0648,5.05997,5.06377,176000000.0
2008-08-15 11:00:00,5.06378,5.06523,5.06167,5.06305,199000000.0
2008-08-15 11:15:00,5.06271,5.06308,5.05438,5.05508,203000000.0
2008-08-15 11:30:00,5.05583,5.06339,5.05571,5.06216,198000000.0
2008-08-15 11:45:00,5.06113,5.06245,5.05759,5.05955,182000000.0
2008-08-15 12:00:00,5.05946,5.06182,5.05714,5.05985,187000000.0
2008-08-15 12:15:00,5.05993,5.06102,5.05764,5.05929,183000000.0
2008-08-15 12:30:00,5.0601,5.06069,5.0574,5.05935,195000000.0
2008-08-15 12:45:00,5.05832,5.06292,5.05832,5.06249,193000000.0
2008-08-15 13:00:00,5.06199,5.06292,5.05879,5.06033,237000000.0
2008-08-15 13:15:00,5.05977,5.06094,5.05681,5.05968,203000000.0
2008-08-15 13:30:00,5.05944,5.06042,5.0549,5.05622,175000000.0
2008-08-15 13:45:00,5.0564,5.05687,5.05011,5.05241,181000000.0
2008-08-15 14:00:00,5.05227,5.05863,5.0509,5.05837,188000000.0
2008-08-15 14:15:00,5.05892,5.05892,5.0541,5.05761,193000000.0
2008-08-15 14:30:00,5.05807,5.05983,5.0508,5.05419,200000000.0
2008-08-15 14:45:00,5.05274,5.05469,5.04957,5.05097,187000000.0
2008-08-15 15:00:00,5.05048,5.05762,5.04831,5.05762,205000000.0
2008-08-15 15:15:00,5.05842,5.06124,5.0546,5.05589,198000000.0
2008-08-15 15:30:00,5.05597,5.06638,5.05521,5.06382,182000000.0
2008-08-15 15:45:00,5.06379,5.07488,5.06237,5.07449,230000000.0
2008-08-15 16:00:00,5.07312,5.07534,5.06921,5.07308,195000000.0
2008-08-15 16:15:00,5.07222,5.07282,5.06313,5.06313,182000000.0
2008-08-15 16:30:00,5.06296,5.07159,5.06202,5.06835,217000000.0
2008-08-15 16:45:00,5.06889,5.07269,5.06741,5.0708,177000000.0
2008-08-15 17:00:00,5.07065,5.07946,5.06793,5.07716,192000000.0
2008-08-15 17:15:00,5.07895,5.08019,5.07522,5.07691,188000000.0
2008-08-15 17:30:00,5.07657,5.0792,5.06883,5.06996,203000000.0
2008-08-15 17:45:00,5.06823,5.07311,5.06712,5.06974,212000000.0
2008-08-15 18:00:00,5.07006,5.07275,5.06451,5.06567,203000000.0
2008-08-15 18:15:00,5.06788,5.07261,5.06508,5.07097,191000000.0
2008-08-15 18:30:00,5.07364,5.07828,5.0725,5.07596,208000000.0
2008-08-15 18:45:00,5.07601,5.07703,5.07277,5.07409,200000000.0
2008-08-15 19:00:00,5.07365,5.07885,5.07365,5.07674,214000000.0
2008-08-15 19:15:00,5.07641,5.07768,5.07358,5.07768,195000000.0
2008-08-15 19:30:00,5.07945,5.0815,5.07801,5.08041,199000000.0
2008-08-15 19:45:00,5.07887,5.08059,5.07816,5.08007,209000000.0
2008-08-15 20:00:00,5.07999,5.08038,5.07574,5.07605,198000000.0
2008-08-15 20:15:00,5.07641,5.07906,5.07304,5.07473,192000000.0
2008-08-15 20:30:00,5.0747,5.07755,5.0732,5.07423,218000000.0
2008-08-15 20:45:00,5.07476,5.07605,5.07304,5.07422,194000000.0
2008-08-15 21:00:00,5.07387,5.07624,5.07387,5.07554,200000000.0
2008-08-15 21:15:00,5.07524,5.07524,5.07172,5.07281,178000000.0
2008-08-15 21:30:00,5.07254,5.0739,5.07179,5.07288,212000000.0
2008-08-15 21:45:00,5.07234,5.07681,5.07229,5.07582,196000000.0
2008-08-15 22:00:00,5.07582,5.07664,5.07363,5.07555,210000000.0
2008-08-15 22:15:00,5.07603,5.07736,5.07193,5.07224,201000000.0
2008-08-15 22:30:00,5.07263,5.07333,5.07098,5.07189,179000000.0
2008-08-15 22:45:00,5.07195,5.07313,5.06998,5.07131,202000000.0
2008-08-18 02:00:00,5.06995,5.07244,5.06166,5.06323,216000000.0
2008-08-18 02:15:00,5.06285,5.06336,5.05939,5.06047,203000000.0
2008-08-18 02:30:00,5.06045,5.06045,5.05423,5.0549,204000000.0
2008-08-18 02:45:00,5.0552,5.05775,5.05321,5.0564,200000000.0
2008-08-18 03:00:00,5.0563,5.0589,5.05466,5.05869,215000000.0
2008-08-18 03:15:00,5.05933,5.06034,5.05544,5.05673,183000000.0
2008-08-18 03:30:00,5.05679,5.0583,5.05346,5.05419,210000000.0
2008-08-18 03:45:00,5.05442,5.05691,5.05405,5.05647,190000000.0
2008-08-18 04:00:00,5.05541,5.05905,5.05541,5.05743,213000000.0
2008-08-18 04:15:00,5.05853,5.05853,5.05545,5.05738,172000000.0
2008-08-18 04:30:00,5.05788,5.05815,5.05538,5.05782,184000000.0
2008-08-18 04:45:00,5.05786,5.05953,5.05683,5.05684,199000000.0
2008-08-18 05:00:00,5.05761,5.05761,5.053,5.0557,193000000.0
2008-08-18 05:15:00,5.05586,5.05778,5.05064,5.05159,212000000.0
2008-08-18 05:30:00,5.05274,5.05345,5.04989,5.04989,215000000.0
2008-08-18 05:45:00,5.05114,5.0515,5.04482,5.04634,209000000.0
2008-08-18 06:00:00,5.04615,5.04936,5.04427,5.04638,231000000.0
2008-08-18 06:15:00,5.0476,5.04906,5.0436,5.04799,208000000.0
2008-08-18 06:30:00,5.04862,5.05239,5.04627,5.05072,201000000.0
2008-08-18 06:45:00,5.05048,5.05244,5.04996,5.0518,189000000.0
2008-08-18 07:00:00,5.05128,5.05434,5.05049,5.05127,199000000.0
2008-08-18 07:15:00,5.05124,5.05243,5.0466,5.04877,234000000.0
2008-08-18 07:30:00,5.04822,5.05227,5.04772,5.05102,179000000.0
2008-08-18 07:45:00,5.05117,5.05164,5.04697,5.04967,188000000.0
2008-08-18 08:00:00,5.05034,5.05689,5.04744,5.04833,196000000.0
2008-08-18 08:15:00,5.04955,5.05165,5.04407,5.04615,179000000.0
2008-08-18 08:30:00,5.04783,5.05298,5.04641,5.0509,176000000.0
2008-08-18 08:45:00,5.05018,5.05031,5.04434,5.04771,227000000.0
2008-08-18 09:00:00,5.04725,5.05216,5.04569,5.05008,195000000.0
2008-08-18 09:15:00,5.05214,5.05444,5.04954,5.05139,214000000.0
2008-08-18 09:30:00,5.05177,5.0528,5.0481,5.05074,228000000.0
2008-08-18 09:45:00,5.05061,5.05242,5.04888,5.05061,218000000.0
2008-08-18 10:00:00,5.05133,5.05769,5.04891,5.05751,195000000.0
2008-08-18 10:15:00,5.05797,5.06101,5.05214,5.06101,194000000.0
2008-08-18 10:30:00,5.06129,5.06212,5.05766,5.05875,191000000.0
2008-08-18 10:45:00,5.0586,5.05968,5.05431,5.05459,176000000.0
2008-08-18 11:00:00,5.05563,5.05785,5.05372,5.05615,199000000.0
2008-08-18 11:15:00,5.05458,5.05866,5.05303,5.05492,203000000.0
2008-08-18 11:30:00,5.05418,5.05766,5.0532,5.05678,198000000.0
2008-08-18 11:45:00,5.05635,5.05921,5.05474,5.05702,182000000.0
2008-08-18 12:00:00,5.05768,5.06034,5.05318,5.05871,187000000.0
2008-08-18 12:15:00,5.0591,5.06064,5.05666,5.05905,183000000.0
2008-08-18 12:30:00,5.05947,5.06465,5.05692,5.0643,195000000.0
2008-08-18 12:45:00,5.06173,5.0667,5.06173,5.0667,193000000.0
2008-08-18 13:00:00,5.06692,5.06926,5.06283,5.06569,237000000.0
2008-08-18 13:15:00,5.06426,5.06747,5.06308,5.06453,203000000.0
2008-08-18 13:30:00,5.06542,5.06574,5.06067,5.06137,175000000.0
2008-08-18 13:45:00,5.06042,5.06502,5.05997,5.0618,181000000.0
2008-08-18 14:00:00,5.06222,5.06777,5.062,5.06648,188000000.0
2008-08-18 14:15:00,5.06592,5.06676,5.05755,5.05789,193000000.0
2008-08-18 14:30:00,5.05865,5.06189,5.05782,5.06036,200000000.0
2008-08-18 14:45:00,5.06158,5.07279,5.06025,5.06921,187000000.0
2008-08-18 15:00:00,5.06922,5.07025,5.06389,5.06622,205000000.0
2008-08-18 15:15:00,5.0669,5.06887,5.06442,5.06577,198000000.0
2008-08-18 15:30:00,5.06597,5.06597,5.05941,5.06222,182000000.0
2008-08-18 15:45:00,5.06188,5.06565,5.06098,5.06565,230000000.0
2008-08-18 16:00:00,5.06535,5.06837,5.06311,5.06665,195000000.0
2008-08-18 16:15:00,5.06652,5.07147,5.06505,5.06927,182000000.0
2008-08-18 16:30:00,5.07042,5.07079,5.06526,5.06668,217000000.0
2008-08-18 16:45:00,5.06773,5.07032,5.06573,5.06719,177000000.0
2008-08-18 17:00:00,5.067,5.06945,5.06492,5.06555,192000000.0
2008-08-18 17:15:00,5.06646,5.06741,5.06264,5.06535,188000000.0
2008-08-18 17:30:00,5.06456,5.06584,5.05992,5.06177,203000000.0
2008-08-18 17:45:00,5.06216,5.06275,5.05597,5.05729,212000000.0
2008-08-18 18:00:00,5.05678,5.05718,5.05217,5.05487,203000000.0
2008-08-18 18:15:00,5.05448,5.05719,5.05289,5.05635,191000000.0
2008-08-18 18:30:00,5.05765,5.05884,5.05187,5.05187,208000000.0
2008-08-18 18:45:00,5.05346,5.05649,5.05167,5.05483,200000000.0
2008-08-18 19:00:00,5.05544,5.05827,5.05415,5.05668,214000000.0
2008-08-18 19:15:00,5.05581,5.06007,5.0551,5.05873,195000000.0
2008-08-18 19:30:00,5.05802,5.05991,5.05706,5.05754,199000000.0
2008-08-18 19:45:00,5.05906,5.06041,5.05699,5.05829,209000000.0
2008-08-18 20:00:00,5.05648,5.06164,5.05612,5.06092,198000000.0
2008-08-18 20:15:00,5.06125,5.06261,5.05907,5.06158,192000000.0
2008-08-18 20:30:00,5.06154,5.06435,5.05953,5.0638,218000000.0
2008-08-18 20:45:00,5.06333,5.06995,5.06331,5.06789,194000000.0
2008-08-18 21:00:00,5.06948,5.06996,5.06482,5.06705,200000000.0
2008-08-18 21:15:00,5.0682,5.07185,5.0667,5.06862,178000000.0
2008-08-18 21:30:00,5.06898,5.0705,5.06826,5.06974,212000000.0
2008-08-18 21:45:00,5.0694,5.07013,5.06628,5.06742,196000000.0
2008-08-18 22:00:00,5.06582,5.06769,5.0654,5.06591,210000000.0
2008-08-18 22:15:00,5.06718,5.06781,5.06546,5.06647,201000000.0
2008-08-18 22:30:00,5.06593,5.06769,5.06512,5.06712,179000000.0
2008-08-18 22:45:00,5.06684,5.07043,5.06596,5.07043,202000000.0
2008-08-18 23:00:00,5.06829,5.07004,5.0669,5.06727,194000000.0
2008-08-18 23:15:00,5.06784,5.0698,5.06725,5.06837,195000000.0
2008-08-18 23:30:00,5.06826,5.07577,5.06775,5.07542,214000000.0
2008-08-18 23:45:00,5.07485,5.07608,5.07108,5.07473,219000000.0
2008-08-19 00:00:00,5.07541,5.07867,5.07132,5.07421,195000000.0
2008-08-19 00:15:00,5.07388,5.07623,5.07271,5.07399,191000000.0
2008-08-19 00:30:00,5.07449,5.0755,5.07277,5.07521,205000000.0
2008-08-19 00:45:00,5.07413,5.07584,5.07055,5.07075,189000000.0
2008-08-19 01:00:00,5.07137,5.07525,5.07078,5.07525,188000000.0
2008-08-19 01:15:00,5.07448,5.07573,5.07084,5.0715,192000000.0
2008-08-19 01:30:00,5.07097,5.07328,5.06972,5.07085,211000000.0
2008-08-19 01:45:00,5.07142,5.07177,5.06651,5.06902,196000000.0
2008-08-19 02:00:00,5.06751,5.0729,5.06711,5.07241,216000000.0
2008-08-19 02:15:00,5.07326,5.07491,5.07113,5.0741,203000000.0
2008-08-19 02:30:00,5.07292,5.0773,5.07245,5.07532,204000000.0
2008-08-19 02:45:00,5.0751,5.07775,5.07284,5.07284,200000000.0
2008-08-19 03:00:00,5.07319,5.07561,5.07236,5.07388,215000000.0
2008-08-19 03:15:00,5.07225,5.07532,5.07219,5.07327,183000000.0
2008-08-19 03:30:00,5.073,5.07531,5.07111,5.07328,210000000.0
2008-08-19 03:45:00,5.07274,5.07312,5.07083,5.07253,190000000.0
2008-08-19 04:00:00,5.07243,5.07518,5.07207,5.07468,213000000.0
2008-08-19 04:15:00,5.0748,5.0748,5.07012,5.07012,172000000.0
2008-08-19 04:30:00,5.07027,5.07186,5.06844,5.07013,184000000.0
2008-08-19 04:45:00,5.06995,5.07254,5.06902,5.07028,199000000.0
2008-08-19 05:00:00,5.06977,5.07212,5.06786,5.07176,193000000.0
2008-08-19 05:15:00,5.07157,5.07188,5.07001,5.07134,212000000.0
2008-08-19 05:30:00,5.0708,5.07155,5.06832,5.06993,215000000.0
2008-08-19 05:45:00,5.06964,5.07159,5.06755,5.07078,209000000.0
2008-08-19 06:00:00,5.07055,5.07346,5.06848,5.06982,231000000.0
2008-08-19 06:15:00,5.07055,5.07291,5.06951,5.07164,208000000.0
2008-08-19 06:30:00,5.07135,5.07228,5.068,5.06959,201000000.0
2008-08-19 06:45:00,5.06995,5.07193,5.0686,5.0703,189000000.0
2008-08-19 07:00:00,5.06853,5.07515,5.06853,5.07435,199000000.0
2008-08-19 07:15:00,5.07475,5.07703,5.07196,5.07654,234000000.0
2008-08-19 07:30:00,5.07686,5.07777,5.06747,5.0744,179000000.0
2008-08-19 07:45:00,5.07397,5.08287,5.0734,5.08015,188000000.0
2008-08-19 08:00:00,5.08091,5.08411,5.07709,5.08282,196000000.0
2008-08-19 08:15:00,5.08278,5.0912,5.078,5.08995,179000000.0
2008-08-19 08:30:00,5.09155,5.0917,5.08561,5.0886,176000000.0
2008-08-19 08:45:00,5.08873,5.09128,5.08441,5.08633,227000000.0
2008-08-19 09:00:00,5.08563,5.08745,5.08212,5.08236,195000000.0
2008-08-19 09:15:00,5.08368,5.08662,5.0815,5.08426,214000000.0
2008-08-19 09:30:00,5.08619,5.08739,5.08097,5.08265,228000000.0
2008-08-19 09:45:00,5.08186,5.08397,5.07846,5.08055,218000000.0
2008-08-19 10:00:00,5.08009,5.08039,5.07705,5.07844,195000000.0
2008-08-19 10:15:00,5.0794,5.08191,5.07755,5.07953,194000000.0
2008-08-19 10:30:00,5.08086,5.08266,5.07875,5.07938,191000000.0
2008-08-19 10:45:00,5.07854,5.08095,5.07683,5.07775,176000000.0
2008-08-19 11:00:00,5.07808,5.08109,5.07131,5.0796,199000000.0
2008-08-19 11:15:00,5.08004,5.08563,5.0792,5.08467,203000000.0
2008-08-19 11:30:00,5.08302,5.08653,5.08034,5.08271,198000000.0
2008-08-19 11:45:00,5.08188,5.08205,5.07688,5.07725,182000000.0
2008-08-19 12:00:00,5.07885,5.08053,5.07667,5.0775,187000000.0
2008-08-19 12:15:00,5.0788,5.08126,5.07485,5.07485,183000000.0
2008-08-19 12:30:00,5.07531,5.07596,5.07064,5.07456,195000000.0
2008-08-19 12:45:00,5.07324,5.07506,5.06513,5.06719,193000000.0
2008-08-19 13:00:00,5.06815,5.07221,5.06592,5.07164,237000000.0
2008-08-19 13:15:00,5.0714,5.07461,5.07002,5.07121,203000000.0
2008-08-19 13:30:00,5.07022,5.07413,5.07022,5.07335,175000000.0
2008-08-19 13:45:00,5.0732,5.075,5.07173,5.07428,181000000.0
2008-08-19 14:00:00,5.07245,5.07595,5.06941,5.07463,188000000.0
2008-08-19 14:15:00,5.07596,5.07837,5.07213,5.0772,193000000.0
2008-08-19 14:30:00,5.07794,5.08875,5.07608,5.08404,200000000.0
2008-08-19 14:45:00,5.08623,5.08652,5.08041,5.08486,187000000.0
2008-08-19 15:00:00,5.0853,5.08722,5.07564,5.07564,205000000.0
2008-08-19 15:15:00,5.07666,5.07953,5.07204,5.07493,198000000.0
2008-08-19 15:30:00,5.0751,5.07593,5.06954,5.07233,182000000.0
2008-08-19 15:45:00,5.07211,5.07492,5.0698,5.0734,230000000.0
2008-08-19 16:00:00,5.07381,5.07827,5.07278,5.07609,195000000.0
2008-08-19 16:15:00,5.07603,5.0767,5.06918,5.07001,182000000.0
2008-08-19 16:30:00,5.06995,5.07065,5.06408,5.06921,217000000.0
2008-08-19 16:45:00,5.0685,5.06973,5.06374,5.06715,177000000.0
2008-08-19 17:00:00,5.06685,5.06899,5.05771,5.05789,192000000.0
2008-08-19 17:15:00,5.05783,5.05991,5.05382,5.05788,188000000.0
2008-08-19 17:30:00,5.05754,5.05818,5.0522,5.05396,203000000.0
2008-08-19 17:45:00,5.05332,5.05581,5.04928,5.05227,212000000.0
2008-08-19 18:00:00,5.05203,5.05218,5.04174,5.04293,203000000.0
2008-08-19 18:15:00,5.04344,5.04594,5.03668,5.03736,191000000.0
2008-08-19 18:30:00,5.0382,5.0443,5.03679,5.03849,208000000.0
2008-08-19 18:45:00,5.03817,5.04063,5.03508,5.03944,200000000.0
2008-08-19 19:00:00,5.03793,5.04339,5.03715,5.04316,214000000.0
2008-08-19 19:15:00,5.04257,5.04563,5.04117,5.04296,195000000.0
2008-08-19 19:30:00,5.04418,5.0479,5.04299,5.04407,199000000.0
2008-08-19 19:45:00,5.04479,5.04693,5.043,5.0439,209000000.0
2008-08-19 20:00:00,5.04536,5.04821,5.0432,5.04571,198000000.0
2008-08-19 20:15:00,5.04503,5.04731,5.04327,5.04583,192000000.0
2008-08-19 20:30:00,5.0451,5.04815,5.0451,5.04605,218000000.0
2008-08-19 20:45:00,5.04638,5.04789,5.04427,5.04552,194000000.0
2008-08-19 21:00:00,5.0447,5.04555,5.04147,5.04377,200000000.0
2008-08-19 21:15:00,5.04362,5.04431,5.03978,5.04123,178000000.0
2008-08-19 21:30:00,5.04096,5.04224,5.0349,5.03692,212000000.0
2008-08-19 21:45:00,5.0366,5.03876,5.03492,5.03803,196000000.0
2008-08-19 22:00:00,5.03702,5.03943,5.03663,5.03663,210000000.0
2008-08-19 22:15:00,5.03702,5.03941,5.03629,5.03848,201000000.0
2008-08-19 22:30:00,5.03927,5.04059,5.03773,5.03848,179000000.0
2008-08-19 22:45:00,5.03847,5.04265,5.03765,5.04221,202000000.0
2008-08-19 23:00:00,5.04054,5.04277,5.03793,5.03889,194000000.0
2008-08-19 23:15:00,5.03914,5.03991,5.03425,5.03562,195000000.0
2008-08-19 23:30:00,5.03641,5.03818,5.03457,5.03685,214000000.0
2008-08-19 23:45:00,5.03707,5.03978,5.03653,5.03827,219000000.0
2008-08-20 00:00:00,5.03872,5.03929,5.03711,5.03824,195000000.0
2008-08-20 00:15:00,5.03824,5.03859,5.03559,5.03859,191000000.0
2008-08-20 00:30:00,5.03807,5.04035,5.03668,5.03941,205000000.0
2008-08-20 00:45:00,5.03941,5.04202,5.03785,5.04097,189000000.0
2008-08-20 01:00:00,5.04101,5.04295,5.039,5.04097,188000000.0
2008-08-20 01:15:00,5.04048,5.04228,5.03865,5.04228,192000000.0
2008-08-20 01:30:00,5.04112,5.04239,5.0372,5.03785,211000000.0
2008-08-20 01:45:00,5.03888,5.03914,5.031,5.03518,196000000.0
2008-08-20 02:00:00,5.03504,5.0388,5.03244,5.03389,216000000.0
2008-08-20 02:15:00,5.0346,5.03935,5.03433,5.03891,203000000.0
2008-08-20 02:30:00,5.03927,5.04046,5.03663,5.03844,204000000.0
2008-08-20 02:45:00,5.03968,5.04257,5.03851,5.04089,200000000.0
2008-08-20 03:00:00,5.04188,5.04898,5.04009,5.04695,215000000.0
2008-08-20 03:15:00,5.04631,5.04678,5.0426,5.04366,183000000.0
2008-08-20 03:30:00,5.04275,5.04616,5.04243,5.04422,210000000.0
2008-08-20 03:45:00,5.04502,5.04607,5.04291,5.04445,190000000.0
2008-08-20 04:00:00,5.04439,5.04662,5.04413,5.04541,213000000.0
2008-08-20 04:15:00,5.04532,5.04955,5.04458,5.04734,172000000.0
2008-08-20 04:30:00,5.04655,5.049,5.04475,5.04495,184000000.0
2008-08-20 04:45:00,5.04487,5.04662,5.04404,5.04621,199000000.0
2008-08-20 05:00:00,5.0452,5.04736,5.044,5.04597,193000000.0
2008-08-20 05:15:00,5.04574,5.04656,5.04387,5.045,212000000.0
2008-08-20 05:30:00,5.04492,5.04584,5.04201,5.04403,215000000.0
2008-08-20 05:45:00,5.0436,5.0446,5.04179,5.0435,209000000.0
2008-08-20 06:00:00,5.04349,5.04617,5.04257,5.04485,231000000.0
2008-08-20 06:15:00,5.04476,5.04665,5.04383,5.04587,208000000.0
2008-08-20 06:30:00,5.04537,5.04614,5.04165,5.04226,201000000.0
2008-08-20 06:45:00,5.04167,5.04523,5.04105,5.04248,189000000.0
2008-08-20 07:00:00,5.03888,5.04606,5.03888,5.04332,199000000.0
2008-08-20 07:15:00,5.0432,5.04497,5.04099,5.04287,234000000.0
2008-08-20 07:30:00,5.0418,5.04413,5.04104,5.04116,179000000.0
2008-08-20 07:45:00,5.04254,5.04632,5.04058,5.04233,188000000.0
2008-08-20 08:00:00,5.04315,5.04665,5.04282,5.04582,196000000.0
2008-08-20 08:15:00,5.04629,5.05232,5.04447,5.05131,179000000.0
2008-08-20 08:30:00,5.05281,5.0545,5.04824,5.05143,176000000.0
2008-08-20 08:45:00,5.05106,5.05242,5.04502,5.05064,227000000.0
2008-08-20 09:00:00,5.05131,5.05454,5.05021,5.05172,195000000.0
2008-08-20 09:15:00,5.05238,5.054,5.04941,5.05212,214000000.0
2008-08-20 09:30:00,5.05048,5.0516,5.04705,5.05087,228000000.0
2008-08-20 09:45:00,5.05044,5.05127,5.04255,5.04652,218000000.0
2008-08-20 10:00:00,5.04622,5.04986,5.04561,5.04806,195000000.0
2008-08-20 10:15:00,5.05006,5.05074,5.04573,5.04669,194000000.0
2008-08-20 10:30:00,5.04814,5.05273,5.04446,5.04966,191000000.0
2008-08-20 10:45:00,5.04945,5.05658,5.04791,5.05658,176000000.0
2008-08-20 11:00:00,5.05528,5.05751,5.05155,5.05536,199000000.0
2008-08-20 11:15:00,5.05507,5.06439,5.05449,5.06367,203000000.0
2008-08-20 11:30:00,5.06295,5.06571,5.06092,5.06301,198000000.0
2008-08-20 11:45:00,5.06382,5.06941,5.06313,5.06667,182000000.0
2008-08-20 12:00:00,5.06809,5.07132,5.06529,5.0667,187000000.0
2008-08-20 12:15:00,5.06494,5.06763,5.06007,5.06177,183000000.0
2008-08-20 12:30:00,5.06374,5.06374,5.0596,5.05988,195000000.0
2008-08-20 12:45:00,5.05957,5.0635,5.05906,5.06272,193000000.0
2008-08-20 13:00:00,5.06332,5.06332,5.05766,5.06063,237000000.0
2008-08-20 13:15:00,5.05958,5.06223,5.05781,5.05888,203000000.0
2008-08-20 13:30:00,5.05932,5.0631,5.05846,5.06152,175000000.0
2008-08-20 13:45:00,5.06143,5.06238,5.05878,5.06078,181000000.0
2008-08-20 14:00:00,5.06061,5.06151,5.05407,5.05656,188000000.0
2008-08-20 14:15:00,5.05639,5.05927,5.05454,5.05795,193000000.0
2008-08-20 14:30:00,5.05648,5.06154,5.05476,5.06044,200000000.0
2008-08-20 14:45:00,5.06076,5.06133,5.05807,5.05894,187000000.0
2008-08-20 15:00:00,5.05979,5.06027,5.05534,5.05653,205000000.0
2008-08-20 15:15:00,5.0563,5.05906,5.05326,5.05441,198000000.0
2008-08-20 15:30:00,5.0548,5.05593,5.04619,5.04763,182000000.0
2008-08-20 15:45:00,5.04782,5.05215,5.04525,5.05188,230000000.0
2008-08-20 16:00:00,5.05217,5.05234,5.04645,5.05013,195000000.0
2008-08-20 16:15:00,5.0501,5.05531,5.04914,5.0516,182000000.0
2008-08-20 16:30:00,5.05085,5.05459,5.04728,5.04926,217000000.0
2008-08-20 16:45:00,5.04893,5.0586,5.04831,5.058,177000000.0
2008-08-20 17:00:00,5.05845,5.06893,5.05499,5.06723,192000000.0
2008-08-20 17:15:00,5.06789,5.07546,5.06464,5.07546,188000000.0
2008-08-20 17:30:00,5.0768,5.07704,5.06977,5.07282,203000000.0
2008-08-20 17:45:00,5.07218,5.07405,5.06591,5.06815,212000000.0
2008-08-20 18:00:00,5.06696,5.07055,5.06511,5.06611,203000000.0
2008-08-20 18:15:00,5.06689,5.06896,5.06395,5.06717,191000000.0
2008-08-20 18:30:00,5.06687,5.07153,5.0665,5.07086,208000000.0
2008-08-20 18:45:00,5.07021,5.07122,5.06559,5.07054,200000000.0
2008-08-20 19:00:00,5.0705,5.07409,5.07011,5.07024,214000000.0
2008-08-20 19:15:00,5.06988,5.07187,5.06646,5.06731,195000000.0
2008-08-20 19:30:00,5.06825,5.06955,5.06581,5.0664,199000000.0
2008-08-20 19:45:00,5.06607,5.0693,5.06502,5.06672,209000000.0
2008-08-20 20:00:00,5.06411,5.06523,5.05782,5.05909,198000000.0
2008-08-20 20:15:00,5.06012,5.06066,5.0541,5.05512,192000000.0
2008-08-20 20:30:00,5.0555,5.057,5.05273,5.05311,218000000.0
2008-08-20 20:45:00,5.05438,5.05617,5.05043,5.0542,194000000.0
2008-08-20 21:00:00,5.05421,5.05557,5.05156,5.05156,200000000.0
2008-08-20 21:15:00,5.0526,5.05472,5.05053,5.05366,178000000.0
2008-08-20 21:30:00,5.05486,5.05536,5.05104,5.05144,212000000.0
2008-08-20 21:45:00,5.05216,5.05349,5.04909,5.05305,196000000.0
2008-08-20 22:00:00,5.05242,5.05347,5.04996,5.0522,210000000.0
2008-08-20 22:15:00,5.05245,5.05403,5.05045,5.05233,201000000.0
2008-08-20 22:30:00,5.05269,5.05312,5.05073,5.05274,179000000.0
2008-08-20 22:45:00,5.05235,5.05307,5.05033,5.05081,202000000.0
2008-08-20 23:00:00,5.04982,5.05286,5.04982,5.05189,194000000.0
2008-08-20 23:15:00,5.05292,5.05495,5.0517,5.054,195000000.0
2008-08-20 23:30:00,5.05387,5.05501,5.05087,5.05249,214000000.0
2008-08-20 23:45:00,5.05265,5.05465,5.05136,5.05245,219000000.0
2008-08-21 00:00:00,5.05346,5.05739,5.05221,5.05334,195000000.0
2008-08-21 00:15:00,5.0538,5.05499,5.05211,5.05412,191000000.0
2008-08-21 00:30:00,5.05305,5.05666,5.05285,5.05474,205000000.0
2008-08-21 00:45:00,5.05567,5.05567,5.05266,5.05421,189000000.0
2008-08-21 01:00:00,5.05435,5.05517,5.05098,5.05194,188000000.0
2008-08-21 01:15:00,5.05249,5.05287,5.0492,5.05091,192000000.0
2008-08-21 01:30:00,5.05023,5.05313,5.04977,5.05247,211000000.0
2008-08-21 01:45:00,5.05222,5.05284,5.04799,5.04878,196000000.0
2008-08-21 02:00:00,5.04917,5.05168,5.04686,5.04826,216000000.0
2008-08-21 02:15:00,5.049,5.049,5.043,5.04407,203000000.0
2008-08-21 02:30:00,5.04356,5.04564,5.04205,5.04286,204000000.0
2008-08-21 02:45:00,5.04237,5.04295,5.03796,5.04162,200000000.0
2008-08-21 03:00:00,5.04176,5.04326,5.03908,5.04206,215000000.0
2008-08-21 03:15:00,5.04328,5.04467,5.04018,5.04108,183000000.0
2008-08-21 03:30:00,5.04222,5.04315,5.04024,5.04278,210000000.0
2008-08-21 03:45:00,5.0424,5.04257,5.03985,5.04174,190000000.0
2008-08-21 04:00:00,5.04155,5.04155,5.03896,5.04071,213000000.0
2008-08-21 04:15:00,5.04006,5.04238,5.03909,5.04068,172000000.0
2008-08-21 04:30:00,5.04052,5.04338,5.03973,5.04129,184000000.0
2008-08-21 04:45:00,5.04238,5.04304,5.04105,5.04261,199000000.0
2008-08-21 05:00:00,5.04277,5.04317,5.04005,5.04221,193000000.0
2008-08-21 05:15:00,5.04043,5.04307,5.04028,5.04065,212000000.0
2008-08-21 05:30:00,5.04193,5.04569,5.04102,5.04453,215000000.0
2008-08-21 05:45:00,5.04398,5.04535,5.04115,5.04115,209000000.0
2008-08-21 06:00:00,5.04241,5.04262,5.03997,5.042,231000000.0
2008-08-21 06:15:00,5.04165,5.04348,5.0411,5.04235,208000000.0
2008-08-21 06:30:00,5.0425,5.0435,5.04048,5.04261,201000000.0
2008-08-21 06:45:00,5.04159,5.04432,5.04068,5.04289,189000000.0
2008-08-21 07:00:00,5.04579,5.0484,5.03816,5.0387,199000000.0
2008-08-21 07:15:00,5.03806,5.04125,5.03602,5.03947,234000000.0
2008-08-21 07:30:00,5.03994,5.04069,5.03603,5.03722,179000000.0
2008-08-21 07:45:00,5.03634,5.04105,5.03517,5.03637,188000000.0
2008-08-21 08:00:00,5.03622,5.03855,5.03359,5.03552,196000000.0
2008-08-21 08:15:00,5.03565,5.03694,5.02913,5.03293,179000000.0
2008-08-21 08:30:00,5.03293,5.0333,5.02567,5.02982,176000000.0
2008-08-21 08:45:00,5.02895,5.02997,5.02177,5.02427,227000000.0
2008-08-21 09:00:00,5.02379,5.03164,5.02379,5.02706,195000000.0
2008-08-21 09:15:00,5.02784,5.02966,5.02566,5.02746,214000000.0
2008-08-21 09:30:00,5.02898,5.0356,5.0273,5.03354,228000000.0
2008-08-21 09:45:00,5.03465,5.04012,5.03193,5.03903,218000000.0
2008-08-21 10:00:00,5.03904,5.03908,5.03363,5.03597,195000000.0
2008-08-21 10:15:00,5.0366,5.03697,5.03242,5.03355,194000000.0
2008-08-21 10:30:00,5.03428,5.04313,5.03238,5.0398,191000000.0
2008-08-21 10:45:00,5.04033,5.04201,5.03607,5.03672,176000000.0
2008-08-21 11:00:00,5.03524,5.04031,5.03416,5.03861,199000000.0
2008-08-21 11:15:00,5.03937,5.04317,5.03874,5.04098,203000000.0
2008-08-21 11:30:00,5.04051,5.04246,5.03802,5.04154,198000000.0
2008-08-21 11:45:00,5.04187,5.05307,5.04103,5.05011,182000000.0
2008-08-21 12:00:00,5.04826,5.05107,5.04608,5.05018,187000000.0
2008-08-21 12:15:00,5.05048,5.05087,5.04418,5.04569,183000000.0
2008-08-21 12:30:00,5.04649,5.05047,5.04422,5.04422,195000000.0
2008-08-21 12:45:00,5.04578,5.04728,5.04089,5.0427,193000000.0
2008-08-21 13:00:00,5.0424,5.04375,5.03742,5.03891,237000000.0
2008-08-21 13:15:00,5.03865,5.04261,5.03627,5.03781,203000000.0
2008-08-21 13:30:00,5.03814,5.03852,5.03164,5.03192,175000000.0
2008-08-21 13:45:00,5.03126,5.0329,5.02643,5.02927,181000000.0
2008-08-21 14:00:00,5.02915,5.03375,5.02849,5.02926,188000000.0
2008-08-21 14:15:00,5.02961,5.03209,5.02609,5.03002,193000000.0
2008-08-21 14:30:00,5.03207,5.03954,5.03142,5.03483,200000000.0
2008-08-21 14:45:00,5.03517,5.03569,5.02082,5.02569,187000000.0
2008-08-21 15:00:00,5.02533,5.02533,5.01754,5.02317,205000000.0
2008-08-21 15:15:00,5.02414,5.02569,5.01748,5.01799,198000000.0
2008-08-21 15:30:00,5.01681,5.02541,5.01544,5.02287,182000000.0
2008-08-21 15:45:00,5.02183,5.02359,5.01679,5.01812,230000000.0
2008-08-21 16:00:00,5.01632,5.01741,5.00938,5.01025,195000000.0
2008-08-21 16:15:00,5.01193,5.01459,5.00995,5.01226,182000000.0
2008-08-21 16:30:00,5.01299,5.01639,5.00736,5.0096,217000000.0
2008-08-21 16:45:00,5.00961,5.01018,5.0029,5.00638,177000000.0
2008-08-21 17:00:00,5.00569,5.00618,5.00085,5.00525,192000000.0
2008-08-21 17:15:00,5.00356,5.01156,5.00234,5.00975,188000000.0
2008-08-21 17:30:00,5.01008,5.0115,5.00469,5.00903,203000000.0
2008-08-21 17:45:00,5.01093,5.01144,5.00626,5.0084,212000000.0
2008-08-21 18:00:00,5.00853,5.01271,5.00792,5.00931,203000000.0
2008-08-21 18:15:00,5.00849,5.01255,5.00834,5.00906,191000000.0
2008-08-21 18:30:00,5.01036,5.01178,5.00763,5.00944,208000000.0
2008-08-21 18:45:00,5.00993,5.01132,5.00789,5.01088,200000000.0
2008-08-21 19:00:00,5.01064,5.01138,5.00751,5.01109,214000000.0
2008-08-21 19:15:00,5.01015,5.01397,5.00989,5.01098,195000000.0
2008-08-21 19:30:00,5.01086,5.01393,5.01008,5.01151,199000000.0
2008-08-21 19:45:00,5.01026,5.01286,5.00817,5.01072,209000000.0
2008-08-21 20:00:00,5.01057,5.01316,5.00916,5.01194,198000000.0
2008-08-21 20:15:00,5.0114,5.0125,5.00802,5.00824,192000000.0
2008-08-21 20:30:00,5.00839,5.01128,5.00732,5.00881,218000000.0
2008-08-21 20:45:00,5.00848,5.01032,5.00787,5.00865,194000000.0
2008-08-21 21:00:00,5.00898,5.00968,5.00383,5.00598,200000000.0
2008-08-21 21:15:00,5.00662,5.00737,5.00388,5.0049,178000000.0
2008-08-21 21:30:00,5.00468,5.0059,5.00309,5.00456,212000000.0
2008-08-21 21:45:00,5.00278,5.00492,5.00173,5.00173,196000000.0
2008-08-21 22:00:00,5.00264,5.00323,4.99847,5.00204,210000000.0
2008-08-21 22:15:00,5.00227,5.00235,4.9986,5.0007,201000000.0
2008-08-21 22:30:00,5.00021,5.00114,4.99843,5.00002,179000000.0
2008-08-21 22:45:00,4.99964,5.00127,4.9989,5.00009,202000000.0
2008-08-21 23:00:00,4.99843,5.00024,4.99691,4.99833,194000000.0
2008-08-21 23:15:00,4.99848,4.9996,4.99612,4.99847,195000000.0
2008-08-21 23:30:00,4.9974,5.00256,4.9974,5.0011,214000000.0
2008-08-21 23:45:00,5.00155,5.00298,5.00003,5.00145,219000000.0
2008-08-22 00:00:00,5.00034,5.00444,4.99923,5.00141,195000000.0
2008-08-22 00:15:00,5.00017,5.00249,4.99999,5.00198,191000000.0
2008-08-22 00:30:00,5.00199,5.00449,5.00107,5.00279,205000000.0
2008-08-22 00:45:00,5.0035,5.0055,5.00081,5.00437,189000000.0
2008-08-22 01:00:00,5.00508,5.00612,5.00341,5.00444,188000000.0
2008-08-22 01:15:00,5.00416,5.00503,5.00218,5.00465,192000000.0
2008-08-22 01:30:00,5.00379,5.00547,5.00288,5.00342,211000000.0
2008-08-22 01:45:00,5.00356,5.00499,5.0021,5.00431,196000000.0
2008-08-22 02:00:00,5.00314,5.00543,5.00271,5.00395,216000000.0
2008-08-22 02:15:00,5.00374,5.00597,5.00144,5.00574,203000000.0
2008-08-22 02:30:00,5.00488,5.00705,5.00445,5.00558,204000000.0
2008-08-22 02:45:00,5.00632,5.00864,5.00545,5.0083,200000000.0
2008-08-22 03:00:00,5.009,5.00949,5.00425,5.00603,215000000.0
2008-08-22 03:15:00,5.0052,5.00789,5.0052,5.00725,183000000.0
2008-08-22 03:30:00,5.00667,5.00853,5.00588,5.00654,210000000.0
2008-08-22 03:45:00,5.00589,5.00958,5.00548,5.0095,190000000.0
2008-08-22 04:00:00,5.00842,5.01001,5.00723,5.00824,213000000.0
2008-08-22 04:15:00,5.00885,5.00998,5.0059,5.0084,172000000.0
2008-08-22 04:30:00,5.00897,5.01104,5.00795,5.00909,184000000.0
2008-08-22 04:45:00,5.00955,5.01056,5.0077,5.01016,199000000.0
2008-08-22 05:00:00,5.01053,5.01082,5.00731,5.01044,193000000.0
2008-08-22 05:15:00,5.00945,5.01208,5.00804,5.01017,212000000.0
2008-08-22 05:30:00,5.00988,5.01274,5.00881,5.01212,215000000.0
2008-08-22 05:45:00,5.01231,5.01258,5.01012,5.01048,209000000.0
2008-08-22 06:00:00,5.0101,5.01152,5.00739,5.00815,231000000.0
2008-08-22 06:15:00,5.0088,5.00883,5.00389,5.00718,208000000.0
2008-08-22 06:30:00,5.00751,5.00956,5.00646,5.00818,201000000.0
2008-08-22 06:45:00,5.00807,5.00917,5.00692,5.00781,189000000.0
2008-08-22 07:00:00,5.00494,5.00912,5.00494,5.00742,199000000.0
2008-08-22 07:15:00,5.00695,5.00818,5.00514,5.0057,234000000.0
2008-08-22 07:30:00,5.00544,5.00696,4.99485,5.00437,179000000.0
2008-08-22 07:45:00,5.00429,5.00587,5.00191,5.00326,188000000.0
2008-08-22 08:00:00,5.0024,5.00738,5.00127,5.0059,196000000.0
2008-08-22 08:15:00,5.00621,5.01078,5.00481,5.0065,179000000.0
2008-08-22 08:30:00,5.00631,5.00769,5.00285,5.00387,176000000.0
2008-08-22 08:45:00,5.00378,5.00646,5.00304,5.00453,227000000.0
2008-08-22 09:00:00,5.00526,5.00623,5.00132,5.00465,195000000.0
2008-08-22 09:15:00,5.00379,5.00761,5.0026,5.0075,214000000.0
2008-08-22 09:30:00,5.00794,5.01509,5.00585,5.01437,228000000.0
2008-08-22 09:45:00,5.0153,5.01737,5.00996,5.0126,218000000.0
2008-08-22 10:00:00,5.01284,5.01701,5.01069,5.01243,195000000.0
2008-08-22 10:15:00,5.01396,5.01785,5.01104,5.01755,194000000.0
2008-08-22 10:30:00,5.01802,5.02296,5.01572,5.02214,191000000.0
2008-08-22 10:45:00,5.02187,5.0225,5.01688,5.0221,176000000.0
2008-08-22 11:00:00,5.02145,5.02543,5.01888,5.0206,199000000.0
2008-08-22 11:15:00,5.01951,5.02275,5.01806,5.02139,203000000.0
2008-08-22 11:30:00,5.02175,5.02299,5.01894,5.0224,198000000.0
2008-08-22 11:45:00,5.02259,5.02396,5.01969,5.02271,182000000.0
2008-08-22 12:00:00,5.02323,5.02897,5.02198,5.02619,187000000.0
2008-08-22 12:15:00,5.02434,5.02737,5.02326,5.02613,183000000.0
2008-08-22 12:30:00,5.0257,5.02681,5.02268,5.02407,195000000.0
2008-08-22 12:45:00,5.02374,5.02467,5.01859,5.02014,193000000.0
2008-08-22 13:00:00,5.01948,5.02104,5.01243,5.0151,237000000.0
2008-08-22 13:15:00,5.01585,5.02195,5.0132,5.02132,203000000.0
2008-08-22 13:30:00,5.02028,5.02859,5.02019,5.02605,175000000.0
2008-08-22 13:45:00,5.02425,5.03365,5.02407,5.0327,181000000.0
2008-08-22 14:00:00,5.03307,5.03738,5.02945,5.03266,188000000.0
2008-08-22 14:15:00,5.03256,5.03348,5.02536,5.02772,193000000.0
2008-08-22 14:30:00,5.02656,5.03265,5.02651,5.02736,200000000.0
2008-08-22 14:45:00,5.02658,5.03167,5.02658,5.03091,187000000.0
2008-08-22 15:00:00,5.02983,5.03138,5.02165,5.0261,205000000.0
2008-08-22 15:15:00,5.02414,5.02858,5.02232,5.02667,198000000.0
2008-08-22 15:30:00,5.02692,5.03106,5.02554,5.02994,182000000.0
2008-08-22 15:45:00,5.03001,5.03181,5.02695,5.02822,230000000.0
2008-08-22 16:00:00,5.02788,5.03084,5.02083,5.02335,195000000.0
2008-08-22 16:15:00,5.02476,5.03075,5.02387,5.02868,182000000.0
2008-08-22 16:30:00,5.0284,5.03255,5.027,5.03255,217000000.0
2008-08-22 16:45:00,5.0304,5.03313,5.02796,5.02883,177000000.0
2008-08-22 17:00:00,5.02904,5.03778,5.0282,5.03346,192000000.0
2008-08-22 17:15:00,5.03446,5.03931,5.03285,5.03794,188000000.0
2008-08-22 17:30:00,5.03829,5.04028,5.03376,5.03659,203000000.0
2008-08-22 17:45:00,5.03727,5.03886,5.03204,5.03369,212000000.0
2008-08-22 18:00:00,5.03269,5.03397,5.0286,5.03163,203000000.0
2008-08-22 18:15:00,5.0309,5.03391,5.02963,5.0306,191000000.0
2008-08-22 18:30:00,5.03051,5.03101,5.02592,5.0282,208000000.0
2008-08-22 18:45:00,5.02956,5.03126,5.02807,5.0305,200000000.0
2008-08-22 19:00:00,5.0312,5.0375,5.0297,5.03554,214000000.0
2008-08-22 19:15:00,5.03564,5.03648,5.03293,5.03456,195000000.0
2008-08-22 19:30:00,5.03463,5.03719,5.03271,5.03323,199000000.0
2008-08-22 19:45:00,5.03264,5.03716,5.03103,5.03598,209000000.0
2008-08-22 20:00:00,5.03566,5.03973,5.03398,5.03812,198000000.0
2008-08-22 20:15:00,5.0391,5.04436,5.03751,5.04229,192000000.0
2008-08-22 20:30:00,5.04135,5.0472,5.04118,5.04709,218000000.0
2008-08-22 20:45:00,5.04536,5.04664,5.03959,5.04216,194000000.0
2008-08-22 21:00:00,5.04159,5.04535,5.04132,5.04341,200000000.0
2008-08-22 21:15:00,5.04282,5.04437,5.04062,5.04064,178000000.0
2008-08-22 21:30:00,5.04184,5.04364,5.04067,5.04273,212000000.0
2008-08-22 21:45:00,5.04186,5.04343,5.04124,5.04216,196000000.0
2008-08-22 22:00:00,5.04267,5.04348,5.04116,5.04224,210000000.0
2008-08-22 22:15:00,5.04237,5.04312,5.03982,5.04088,201000000.0
2008-08-22 22:30:00,5.04077,5.0413,5.03871,5.04001,179000000.0
2008-08-22 22:45:00,5.03988,5.04145,5.03565,5.03708,202000000.0
2008-08-25 02:00:00,5.04085,5.05308,5.03896,5.05117,196000000.0
2008-08-25 02:15:00,5.05294,5.06002,5.05161,5.05763,211000000.0
2008-08-25 02:30:00,5.05868,5.06219,5.05658,5.05784,192000000.0
2008-08-25 02:45:00,5.05798,5.0605,5.05617,5.0584,188000000.0
2008-08-25 03:00:00,5.05871,5.06003,5.05432,5.05579,189000000.0
2008-08-25 03:15:00,5.05577,5.05989,5.05519,5.05795,205000000.0
2008-08-25 03:30:00,5.05891,5.05991,5.05508,5.05683,191000000.0
2008-08-25 03:45:00,5.05652,5.05704,5.0533,5.05446,195000000.0
2008-08-25 04:00:00,5.05445,5.05686,5.05382,5.05515,219000000.0
2008-08-25 04:15:00,5.05436,5.05864,5.05436,5.0564,214000000.0
2008-08-25 04:30:00,5.05623,5.05763,5.0544,5.05585,195000000.0
2008-08-25 04:45:00,5.05565,5.05639,5.05372,5.05599,194000000.0
2008-08-25 05:00:00,5.05542,5.05616,5.05352,5.05445,202000000.0
2008-08-25 05:15:00,5.05474,5.05522,5.0525,5.05442,179000000.0
2008-08-25 05:30:00,5.05503,5.05718,5.05362,5.05718,201000000.0
2008-08-25 05:45:00,5.05615,5.06283,5.05556,5.06066,210000000.0
2008-08-25 06:00:00,5.06152,5.06323,5.05933,5.06172,196000000.0
2008-08-25 06:15:00,5.06217,5.06335,5.0607,5.06198,212000000.0
2008-08-25 06:30:00,5.06164,5.06999,5.06164,5.06366,178000000.0
2008-08-25 06:45:00,5.06235,5.06489,5.06113,5.06149,200000000.0
2008-08-25 07:00:00,5.06302,5.06302,5.05784,5.05975,194000000.0
2008-08-25 07:15:00,5.06065,5.06539,5.06047,5.06237,218000000.0
2008-08-25 07:30:00,5.0632,5.06376,5.05708,5.06154,192000000.0
2008-08-25 07:45:00,5.06179,5.06398,5.0588,5.06398,198000000.0
2008-08-25 08:00:00,5.06314,5.06399,5.05748,5.05926,209000000.0
2008-08-25 08:15:00,5.05844,5.06279,5.0577,5.06183,199000000.0
2008-08-25 08:30:00,5.0623,5.0623,5.0575,5.05893,195000000.0
2008-08-25 08:45:00,5.05921,5.05954,5.05321,5.05583,214000000.0
2008-08-25 09:00:00,5.05544,5.05731,5.05361,5.05681,200000000.0
2008-08-25 09:15:00,5.05528,5.05644,5.05095,5.05189,208000000.0
2008-08-25 09:30:00,5.05255,5.05525,5.05042,5.05467,191000000.0
2008-08-25 09:45:00,5.05527,5.05655,5.05219,5.05313,203000000.0
2008-08-25 10:00:00,5.05367,5.05798,5.05311,5.05795,212000000.0
2008-08-25 10:15:00,5.05738,5.05813,5.05483,5.0571,203000000.0
2008-08-25 10:30:00,5.05718,5.05718,5.05206,5.05367,188000000.0
2008-08-25 10:45:00,5.05316,5.05536,5.05169,5.05348,192000000.0
2008-08-25 11:00:00,5.05422,5.05451,5.05176,5.05397,177000000.0
2008-08-25 11:15:00,5.05352,5.05469,5.05179,5.05202,217000000.0
2008-08-25 11:30:00,5.05338,5.0537,5.04713,5.04993,182000000.0
2008-08-25 11:45:00,5.05101,5.05122,5.04525,5.0476,195000000.0
2008-08-25 12:00:00,5.04654,5.0471,5.04201,5.04603,230000000.0
2008-08-25 12:15:00,5.04604,5.0474,5.04182,5.04647,182000000.0
2008-08-25 12:30:00,5.04679,5.04802,5.04355,5.04535,198000000.0
2008-08-25 12:45:00,5.04336,5.04499,5.04144,5.04386,205000000.0
2008-08-25 13:00:00,5.0439,5.04855,5.04284,5.04735,187000000.0
2008-08-25 13:15:00,5.04677,5.04833,5.04424,5.0468,200000000.0
2008-08-25 13:30:00,5.04751,5.04751,5.04504,5.04709,193000000.0
2008-08-25 13:45:00,5.04749,5.0485,5.04458,5.04713,188000000.0
2008-08-25 14:00:00,5.04566,5.0474,5.04099,5.04505,181000000.0
2008-08-25 14:15:00,5.04621,5.04696,5.04302,5.04457,175000000.0
2008-08-25 14:30:00,5.04555,5.04568,5.03418,5.03694,203000000.0
2008-08-25 14:45:00,5.03522,5.03723,5.03305,5.0372,237000000.0
2008-08-25 15:00:00,5.0371,5.04065,5.0371,5.03888,193000000.0
2008-08-25 15:15:00,5.03959,5.04323,5.03665,5.03665,195000000.0
2008-08-25 15:30:00,5.03769,5.04009,5.03563,5.03612,183000000.0
2008-08-25 15:45:00,5.03602,5.03654,5.0311,5.03483,187000000.0
2008-08-25 16:00:00,5.0342,5.04037,5.0342,5.03794,182000000.0
2008-08-25 16:15:00,5.03766,5.04296,5.03696,5.04107,198000000.0
2008-08-25 16:30:00,5.04056,5.04393,5.0392,5.04222,203000000.0
2008-08-25 16:45:00,5.04087,5.04314,5.03886,5.04183,199000000.0
2008-08-25 17:00:00,5.04101,5.04289,5.03949,5.04108,176000000.0
2008-08-25 17:15:00,5.04115,5.04279,5.03878,5.04016,191000000.0
2008-08-25 17:30:00,5.04043,5.04254,5.03908,5.03956,194000000.0
2008-08-25 17:45:00,5.03865,5.03925,5.03231,5.03293,195000000.0
2008-08-25 18:00:00,5.0333,5.03573,5.03106,5.03551,218000000.0
2008-08-25 18:15:00,5.03433,5.03622,5.03136,5.03517,228000000.0
2008-08-25 18:30:00,5.03508,5.03967,5.0348,5.03891,214000000.0
2008-08-25 18:45:00,5.03831,5.0419,5.03728,5.04151,195000000.0
2008-08-25 19:00:00,5.0417,5.04864,5.04035,5.04491,227000000.0
2008-08-25 19:15:00,5.04485,5.04943,5.04449,5.04831,176000000.0
2008-08-25 19:30:00,5.04687,5.05294,5.0456,5.05029,179000000.0
2008-08-25 19:45:00,5.05108,5.05184,5.04808,5.05139,196000000.0
2008-08-25 20:00:00,5.05046,5.05173,5.04804,5.05063,188000000.0
2008-08-25 20:15:00,5.04982,5.05166,5.04707,5.04827,179000000.0
2008-08-25 20:30:00,5.0479,5.04961,5.04594,5.04961,234000000.0
2008-08-25 20:45:00,5.0488,5.05166,5.04778,5.04837,199000000.0
2008-08-25 21:00:00,5.04836,5.05129,5.04751,5.05017,189000000.0
2008-08-25 21:15:00,5.04921,5.05195,5.04878,5.04996,201000000.0
2008-08-25 21:30:00,5.05093,5.05181,5.04896,5.05042,208000000.0
2008-08-25 21:45:00,5.05093,5.05173,5.04814,5.04885,231000000.0
2008-08-25 22:00:00,5.04911,5.05052,5.04769,5.04942,209000000.0
2008-08-25 22:15:00,5.04952,5.0504,5.04701,5.04853,215000000.0
2008-08-25 22:30:00,5.04809,5.05058,5.04713,5.04971,212000000.0
2008-08-25 22:45:00,5.05002,5.05127,5.04793,5.04912,193000000.0
2008-08-25 23:00:00,5.04841,5.0508,5.0484,5.04999,199000000.0
2008-08-25 23:15:00,5.04994,5.05093,5.04825,5.04914,184000000.0
2008-08-25 23:30:00,5.04934,5.05131,5.04879,5.05049,172000000.0
2008-08-25 23:45:00,5.05098,5.05113,5.04839,5.04989,213000000.0
2008-08-26 00:00:00,5.04979,5.04985,5.04779,5.04779,190000000.0
2008-08-26 00:15:00,5.04848,5.04933,5.04692,5.04866,210000000.0
2008-08-26 00:30:00,5.0489,5.04981,5.04771,5.04844,183000000.0
2008-08-26 00:45:00,5.04862,5.04908,5.04717,5.04745,215000000.0
2008-08-26 01:00:00,5.04781,5.04861,5.0459,5.04861,200000000.0
2008-08-26 01:15:00,5.04767,5.05073,5.04755,5.04951,204000000.0
2008-08-26 01:30:00,5.05011,5.05817,5.04862,5.05817,203000000.0
2008-08-26 01:45:00,5.05834,5.06029,5.05733,5.05845,216000000.0
2008-08-26 02:00:00,5.05891,5.06633,5.05736,5.06625,196000000.0
2008-08-26 02:15:00,5.06619,5.06708,5.06169,5.06443,211000000.0
2008-08-26 02:30:00,5.06341,5.06404,5.06176,5.06317,192000000.0
2008-08-26 02:45:00,5.06344,5.06576,5.06229,5.06281,188000000.0
2008-08-26 03:00:00,5.06257,5.06423,5.06051,5.0635,189000000.0
2008-08-26 03:15:00,5.06322,5.06409,5.05894,5.06034,205000000.0
2008-08-26 03:30:00,5.06136,5.06215,5.05931,5.06005,191000000.0
2008-08-26 03:45:00,5.06097,5.06314,5.05889,5.06195,195000000.0
2008-08-26 04:00:00,5.06125,5.0628,5.06026,5.06213,219000000.0
2008-08-26 04:15:00,5.06174,5.06228,5.05973,5.06087,214000000.0
2008-08-26 04:30:00,5.06099,5.06268,5.05886,5.06228,195000000.0
2008-08-26 04:45:00,5.0624,5.06438,5.06091,5.06157,194000000.0
2008-08-26 05:00:00,5.06175,5.06274,5.06047,5.06131,202000000.0
2008-08-26 05:15:00,5.062,5.06219,5.05948,5.06098,179000000.0
2008-08-26 05:30:00,5.06195,5.06494,5.06052,5.06411,201000000.0
2008-08-26 05:45:00,5.06417,5.06499,5.06237,5.06407,210000000.0
2008-08-26 06:00:00,5.06357,5.06575,5.06264,5.06392,196000000.0
2008-08-26 06:15:00,5.06456,5.06566,5.06318,5.06376,212000000.0
2008-08-26 06:30:00,5.06463,5.06535,5.06209,5.06374,178000000.0
2008-08-26 06:45:00,5.06166,5.06384,5.06087,5.06256,200000000.0
2008-08-26 07:00:00,5.06257,5.06734,5.06155,5.06567,194000000.0
2008-08-26 07:15:00,5.06622,5.07413,5.06476,5.07355,218000000.0
2008-08-26 07:30:00,5.07481,5.07588,5.07025,5.07202,192000000.0
2008-08-26 07:45:00,5.07186,5.07317,5.06934,5.07016,198000000.0
2008-08-26 08:00:00,5.07041,5.07396,5.0702,5.07295,209000000.0
2008-08-26 08:15:00,5.0734,5.07783,5.07206,5.07329,199000000.0
2008-08-26 08:30:00,5.07415,5.07887,5.07151,5.07402,195000000.0
2008-08-26 08:45:00,5.07516,5.07591,5.06986,5.07251,214000000.0
2008-08-26 09:00:00,5.07219,5.07904,5.07132,5.07801,200000000.0
2008-08-26 09:15:00,5.07812,5.07894,5.07327,5.0758,208000000.0
2008-08-26 09:30:00,5.07524,5.07583,5.06906,5.0707,191000000.0
2008-08-26 09:45:00,5.06941,5.07009,5.06279,5.0664,203000000.0
2008-08-26 10:00:00,5.06892,5.1028,5.06703,5.09709,212000000.0
2008-08-26 10:15:00,5.09591,5.10217,5.09571,5.09955,203000000.0
2008-08-26 10:30:00,5.09928,5.0995,5.0938,5.0971,188000000.0
2008-08-26 10:45:00,5.09872,5.1013,5.09594,5.10119,192000000.0
2008-08-26 11:00:00,5.10044,5.10703,5.09745,5.1056,177000000.0
2008-08-26 11:15:00,5.1055,5.10616,5.09918,5.10257,217000000.0
2008-08-26 11:30:00,5.10285,5.10468,5.09914,5.10129,182000000.0
2008-08-26 11:45:00,5.10276,5.10836,5.10126,5.10419,195000000.0
2008-08-26 12:00:00,5.1056,5.10735,5.1033,5.10474,230000000.0
2008-08-26 12:15:00,5.10491,5.10892,5.10345,5.10397,182000000.0
2008-08-26 12:30:00,5.1044,5.10725,5.10232,5.10602,198000000.0
2008-08-26 12:45:00,5.10637,5.10994,5.10479,5.10904,205000000.0
2008-08-26 13:00:00,5.10993,5.11259,5.10788,5.10935,187000000.0
2008-08-26 13:15:00,5.10834,5.11331,5.10655,5.10655,200000000.0
2008-08-26 13:30:00,5.10804,5.10939,5.10564,5.10795,193000000.0
2008-08-26 13:45:00,5.10896,5.11017,5.10621,5.10723,188000000.0
2008-08-26 14:00:00,5.10845,5.10847,5.10132,5.10502,181000000.0
2008-08-26 14:15:00,5.1048,5.10663,5.10185,5.10517,175000000.0
2008-08-26 14:30:00,5.1045,5.10528,5.09472,5.0951,203000000.0
2008-08-26 14:45:00,5.0969,5.09813,5.09131,5.09473,237000000.0
2008-08-26 15:00:00,5.09504,5.09638,5.08861,5.09329,193000000.0
2008-08-26 15:15:00,5.09412,5.09556,5.08588,5.08789,195000000.0
2008-08-26 15:30:00,5.08829,5.08986,5.07897,5.08526,183000000.0
2008-08-26 15:45:00,5.08437,5.08721,5.08117,5.08482,187000000.0
2008-08-26 16:00:00,5.08552,5.09208,5.08252,5.08306,182000000.0
2008-08-26 16:15:00,5.083,5.08578,5.07802,5.08434,198000000.0
2008-08-26 16:30:00,5.08471,5.08875,5.08388,5.08463,203000000.0
2008-08-26 16:45:00,5.08456,5.08513,5.07982,5.08459,199000000.0
2008-08-26 17:00:00,5.08432,5.08531,5.07774,5.07988,176000000.0
2008-08-26 17:15:00,5.08047,5.08065,5.07531,5.07762,191000000.0
2008-08-26 17:30:00,5.07821,5.08023,5.0736,5.07923,194000000.0
2008-08-26 17:45:00,5.0792,5.08315,5.07847,5.08167,195000000.0
2008-08-26 18:00:00,5.08204,5.08513,5.08055,5.08241,218000000.0
2008-08-26 18:15:00,5.08295,5.09177,5.08212,5.08641,228000000.0
2008-08-26 18:30:00,5.08802,5.09623,5.08652,5.09508,214000000.0
2008-08-26 18:45:00,5.09395,5.09572,5.0883,5.09079,195000000.0
2008-08-26 19:00:00,5.09159,5.09616,5.08886,5.09401,227000000.0
2008-08-26 19:15:00,5.09587,5.09637,5.09127,5.09133,176000000.0
2008-08-26 19:30:00,5.0915,5.09513,5.0899,5.09371,179000000.0
2008-08-26 19:45:00,5.09355,5.09443,5.09111,5.09353,196000000.0
2008-08-26 20:00:00,5.09372,5.09588,5.08984,5.09153,188000000.0
2008-08-26 20:15:00,5.09241,5.09363,5.08567,5.08636,179000000.0
2008-08-26 20:30:00,5.08776,5.08881,5.08603,5.08756,234000000.0
2008-08-26 20:45:00,5.08689,5.08838,5.08297,5.08573,199000000.0
2008-08-26 21:00:00,5.08599,5.08721,5.08274,5.08605,189000000.0
2008-08-26 21:15:00,5.08462,5.08891,5.08462,5.08866,201000000.0
2008-08-26 21:30:00,5.08791,5.0891,5.08507,5.08592,208000000.0
2008-08-26 21:45:00,5.08553,5.08826,5.08485,5.08648,231000000.0
2008-08-26 22:00:00,5.08608,5.08825,5.08375,5.08561,209000000.0
2008-08-26 22:15:00,5.08443,5.08619,5.08262,5.08472,215000000.0
2008-08-26 22:30:00,5.08264,5.08494,5.08207,5.08207,212000000.0
2008-08-26 22:45:00,5.08323,5.08427,5.0814,5.08238,193000000.0
2008-08-26 23:00:00,5.08312,5.08877,5.08243,5.08877,199000000.0
2008-08-26 23:15:00,5.08883,5.08883,5.08363,5.08404,184000000.0
2008-08-26 23:30:00,5.08511,5.0856,5.08367,5.08446,172000000.0
2008-08-26 23:45:00,5.08501,5.08782,5.08425,5.08648,213000000.0
2008-08-27 00:00:00,5.08682,5.09027,5.08603,5.08732,190000000.0
2008-08-27 00:15:00,5.08724,5.08973,5.08631,5.087,210000000.0
2008-08-27 00:30:00,5.08805,5.08813,5.08476,5.0858,183000000.0
2008-08-27 00:45:00,5.08638,5.08742,5.085,5.08522,215000000.0
2008-08-27 01:00:00,5.08515,5.08881,5.08483,5.08772,200000000.0
2008-08-27 01:15:00,5.08703,5.08763,5.0851,5.08721,204000000.0
2008-08-27 01:30:00,5.08644,5.08946,5.08597,5.08853,203000000.0
2008-08-27 01:45:00,5.08755,5.08877,5.08491,5.0857,216000000.0
2008-08-27 02:00:00,5.08577,5.0867,5.07432,5.07507,196000000.0
2008-08-27 02:15:00,5.07444,5.07514,5.06623,5.06944,211000000.0
2008-08-27 02:30:00,5.06961,5.07357,5.06678,5.07357,192000000.0
2008-08-27 02:45:00,5.07304,5.07304,5.06745,5.07019,188000000.0
2008-08-27 03:00:00,5.0695,5.07081,5.06158,5.06458,189000000.0
2008-08-27 03:15:00,5.06479,5.07052,5.06403,5.07052,205000000.0
2008-08-27 03:30:00,5.06971,5.07163,5.06781,5.06885,191000000.0
2008-08-27 03:45:00,5.06921,5.07197,5.06885,5.06967,195000000.0
2008-08-27 04:00:00,5.07057,5.07095,5.06582,5.06608,219000000.0
2008-08-27 04:15:00,5.06653,5.06855,5.06313,5.06706,214000000.0
2008-08-27 04:30:00,5.06655,5.06948,5.06525,5.06925,195000000.0
2008-08-27 04:45:00,5.06845,5.0712,5.06739,5.07044,194000000.0
2008-08-27 05:00:00,5.06923,5.0705,5.06619,5.06883,202000000.0
2008-08-27 05:15:00,5.06815,5.06865,5.06188,5.06458,179000000.0
2008-08-27 05:30:00,5.06498,5.06547,5.05509,5.0577,201000000.0
2008-08-27 05:45:00,5.05767,5.05812,5.05253,5.05586,210000000.0
2008-08-27 06:00:00,5.05534,5.05977,5.05463,5.0589,196000000.0
2008-08-27 06:15:00,5.05855,5.0611,5.05815,5.06098,212000000.0
2008-08-27 06:30:00,5.05895,5.06375,5.05675,5.06292,178000000.0
2008-08-27 06:45:00,5.06344,5.06349,5.05943,5.06046,200000000.0
2008-08-27 07:00:00,5.06017,5.06231,5.05874,5.06165,194000000.0
2008-08-27 07:15:00,5.06222,5.06371,5.06053,5.06105,218000000.0
2008-08-27 07:30:00,5.06096,5.06229,5.05706,5.06201,192000000.0
2008-08-27 07:45:00,5.06138,5.06937,5.06138,5.06885,198000000.0
2008-08-27 08:00:00,5.06926,5.07116,5.06258,5.06301,209000000.0
2008-08-27 08:15:00,5.06412,5.06937,5.06267,5.06725,199000000.0
2008-08-27 08:30:00,5.06726,5.06847,5.06157,5.06804,195000000.0
2008-08-27 08:45:00,5.06582,5.07491,5.06558,5.07327,214000000.0
2008-08-27 09:00:00,5.07428,5.0762,5.07163,5.07199,200000000.0
2008-08-27 09:15:00,5.0722,5.07289,5.06368,5.06415,208000000.0
2008-08-27 09:30:00,5.06466,5.06624,5.05543,5.05926,191000000.0
2008-08-27 09:45:00,5.05903,5.06248,5.05813,5.06044,203000000.0
2008-08-27 10:00:00,5.05956,5.06181,5.05626,5.05741,212000000.0
2008-08-27 10:15:00,5.05609,5.06296,5.05585,5.0602,203000000.0
2008-08-27 10:30:00,5.06055,5.06489,5.05884,5.06437,188000000.0
2008-08-27 10:45:00,5.06523,5.06523,5.05859,5.06015,192000000.0
2008-08-27 11:00:00,5.06118,5.06206,5.05826,5.0612,177000000.0
2008-08-27 11:15:00,5.06028,5.06191,5.05906,5.06127,217000000.0
2008-08-27 11:30:00,5.0606,5.06373,5.05873,5.06223,182000000.0
2008-08-27 11:45:00,5.06247,5.06402,5.06047,5.0612,195000000.0
2008-08-27 12:00:00,5.06278,5.06399,5.06064,5.06225,230000000.0
2008-08-27 12:15:00,5.0606,5.06119,5.04978,5.05293,182000000.0
2008-08-27 12:30:00,5.05202,5.05617,5.04447,5.0462,198000000.0
2008-08-27 12:45:00,5.04766,5.04815,5.04194,5.04756,205000000.0
2008-08-27 13:00:00,5.0476,5.05115,5.04602,5.05115,187000000.0
2008-08-27 13:15:00,5.04978,5.05162,5.04694,5.05151,200000000.0
2008-08-27 13:30:00,5.05095,5.05295,5.04726,5.04855,193000000.0
2008-08-27 13:45:00,5.04851,5.05049,5.04563,5.0476,188000000.0
2008-08-27 14:00:00,5.04775,5.04967,5.04406,5.04562,181000000.0
2008-08-27 14:15:00,5.04571,5.04617,5.04182,5.04363,175000000.0
2008-08-27 14:30:00,5.04398,5.05793,5.04398,5.05206,203000000.0
2008-08-27 14:45:00,5.05145,5.06268,5.05094,5.06145,237000000.0
2008-08-27 15:00:00,5.05982,5.06131,5.05316,5.05316,193000000.0
2008-08-27 15:15:00,5.05409,5.05829,5.05111,5.05448,195000000.0
2008-08-27 15:30:00,5.05566,5.06066,5.05421,5.0588,183000000.0
2008-08-27 15:45:00,5.05896,5.06089,5.05567,5.06044,187000000.0
2008-08-27 16:00:00,5.06069,5.06744,5.05871,5.06032,182000000.0
2008-08-27 16:15:00,5.05946,5.07259,5.05866,5.07014,198000000.0
2008-08-27 16:30:00,5.07004,5.07219,5.0661,5.0696,203000000.0
2008-08-27 16:45:00,5.06789,5.07009,5.06334,5.06427,199000000.0
2008-08-27 17:00:00,5.06593,5.0661,5.05964,5.06285,176000000.0
2008-08-27 17:15:00,5.06046,5.06928,5.06044,5.06881,191000000.0
2008-08-27 17:30:00,5.06814,5.07133,5.06612,5.06825,194000000.0
2008-08-27 17:45:00,5.06873,5.07819,5.06819,5.07281,195000000.0
2008-08-27 18:00:00,5.07281,5.07359,5.07018,5.0722,218000000.0
2008-08-27 18:15:00,5.07274,5.07806,5.06981,5.07472,228000000.0
2008-08-27 18:30:00,5.07465,5.07841,5.07223,5.07603,214000000.0
2008-08-27 18:45:00,5.07818,5.07916,5.07262,5.07399,195000000.0
2008-08-27 19:00:00,5.07396,5.07617,5.07044,5.07269,227000000.0
2008-08-27 19:15:00,5.07244,5.07347,5.06736,5.06883,176000000.0
2008-08-27 19:30:00,5.06922,5.07147,5.06688,5.07091,179000000.0
2008-08-27 19:45:00,5.0705,5.07168,5.06849,5.06892,196000000.0
2008-08-27 20:00:00,5.06931,5.06938,5.06403,5.06485,188000000.0
2008-08-27 20:15:00,5.06515,5.06555,5.06099,5.06439,179000000.0
2008-08-27 20:30:00,5.06378,5.06633,5.06236,5.06367,234000000.0
2008-08-27 20:45:00,5.06357,5.06444,5.06107,5.06358,199000000.0
2008-08-27 21:00:00,5.06397,5.06452,5.06012,5.06155,189000000.0
2008-08-27 21:15:00,5.06179,5.06352,5.05761,5.05917,201000000.0
2008-08-27 21:30:00,5.05733,5.05974,5.05575,5.0595,208000000.0
2008-08-27 21:45:00,5.05972,5.06136,5.0578,5.05914,231000000.0
2008-08-27 22:00:00,5.06038,5.06038,5.05566,5.05687,209000000.0
2008-08-27 22:15:00,5.05579,5.05743,5.05519,5.05602,215000000.0
2008-08-27 22:30:00,5.05551,5.05882,5.05225,5.05733,212000000.0
2008-08-27 22:45:00,5.05829,5.05982,5.05606,5.0575,193000000.0
2008-08-27 23:00:00,5.05842,5.06041,5.05628,5.05947,199000000.0
2008-08-27 23:15:00,5.05961,5.06216,5.05811,5.06096,184000000.0
2008-08-27 23:30:00,5.06066,5.06321,5.06017,5.06229,172000000.0
2008-08-27 23:45:00,5.06098,5.0635,5.06064,5.06114,213000000.0
2008-08-28 00:00:00,5.06053,5.06186,5.05915,5.06071,190000000.0
2008-08-28 00:15:00,5.06102,5.06257,5.06011,5.0606,210000000.0
2008-08-28 00:30:00,5.06067,5.0612,5.05719,5.05857,183000000.0
2008-08-28 00:45:00,5.05961,5.05975,5.05731,5.05852,215000000.0
2008-08-28 01:00:00,5.05816,5.06056,5.05794,5.05951,200000000.0
2008-08-28 01:15:00,5.05962,5.06077,5.05806,5.05921,204000000.0
2008-08-28 01:30:00,5.05922,5.05973,5.05663,5.05769,203000000.0
2008-08-28 01:45:00,5.05742,5.05811,5.05098,5.05103,216000000.0
2008-08-28 02:00:00,5.05104,5.05294,5.04716,5.04834,196000000.0
2008-08-28 02:15:00,5.04763,5.04847,5.04417,5.0476,211000000.0
2008-08-28 02:30:00,5.04794,5.04959,5.04578,5.04806,192000000.0
2008-08-28 02:45:00,5.04781,5.0506,5.04507,5.04749,188000000.0
2008-08-28 03:00:00,5.0474,5.0509,5.04668,5.04911,189000000.0
2008-08-28 03:15:00,5.04815,5.04861,5.04307,5.04389,205000000.0
2008-08-28 03:30:00,5.04346,5.04497,5.03846,5.03993,191000000.0
2008-08-28 03:45:00,5.04124,5.04216,5.03701,5.0382,195000000.0
2008-08-28 04:00:00,5.03849,5.03903,5.03482,5.03512,219000000.0
2008-08-28 04:15:00,5.03499,5.03993,5.03499,5.03877,214000000.0
2008-08-28 04:30:00,5.03977,5.04198,5.03822,5.04101,195000000.0
2008-08-28 04:45:00,5.04075,5.04186,5.03805,5.04127,194000000.0
2008-08-28 05:00:00,5.04049,5.04202,5.03778,5.03799,202000000.0
2008-08-28 05:15:00,5.03932,5.04116,5.03793,5.03845,179000000.0
2008-08-28 05:30:00,5.03941,5.04167,5.03825,5.04004,201000000.0
2008-08-28 05:45:00,5.03906,5.04057,5.03492,5.03587,210000000.0
2008-08-28 06:00:00,5.03528,5.03676,5.03363,5.03542,196000000.0
2008-08-28 06:15:00,5.0359,5.03669,5.0325,5.03494,212000000.0
2008-08-28 06:30:00,5.03448,5.03595,5.03188,5.03431,178000000.0
2008-08-28 06:45:00,5.03434,5.04118,5.03424,5.03932,200000000.0
2008-08-28 07:00:00,5.03934,5.04059,5.03001,5.03312,194000000.0
2008-08-28 07:15:00,5.03222,5.03693,5.03077,5.03672,218000000.0
2008-08-28 07:30:00,5.03749,5.04084,5.0345,5.03927,192000000.0
2008-08-28 07:45:00,5.03982,5.04012,5.03283,5.03961,198000000.0
2008-08-28 08:00:00,5.03976,5.04176,5.03612,5.04046,209000000.0
2008-08-28 08:15:00,5.04001,5.04388,5.03832,5.04226,199000000.0
2008-08-28 08:30:00,5.04218,5.04288,5.03664,5.03764,195000000.0
2008-08-28 08:45:00,5.03705,5.03977,5.03193,5.0347,214000000.0
2008-08-28 09:00:00,5.03529,5.0403,5.03457,5.03938,200000000.0
2008-08-28 09:15:00,5.03864,5.04221,5.03791,5.03891,208000000.0
2008-08-28 09:30:00,5.04156,5.05012,5.04082,5.04902,191000000.0
2008-08-28 09:45:00,5.04924,5.04978,5.04254,5.04449,203000000.0
2008-08-28 10:00:00,5.04542,5.04823,5.04129,5.04167,212000000.0
2008-08-28 10:15:00,5.04084,5.04341,5.04015,5.04238,203000000.0
2008-08-28 10:30:00,5.04283,5.04526,5.04133,5.0444,188000000.0
2008-08-28 10:45:00,5.04456,5.05119,5.04347,5.04905,192000000.0
2008-08-28 11:00:00,5.04947,5.04968,5.04128,5.0419,177000000.0
2008-08-28 11:15:00,5.04349,5.04448,5.0366,5.03932,217000000.0
2008-08-28 11:30:00,5.03872,5.04521,5.0386,5.04441,182000000.0
2008-08-28 11:45:00,5.0445,5.04766,5.04317,5.04549,195000000.0
2008-08-28 12:00:00,5.04401,5.04826,5.04364,5.04618,230000000.0
2008-08-28 12:15:00,5.04617,5.04731,5.04223,5.04543,182000000.0
2008-08-28 12:30:00,5.04481,5.0469,5.04276,5.04449,198000000.0
2008-08-28 12:45:00,5.04351,5.04506,5.0412,5.04319,205000000.0
2008-08-28 13:00:00,5.04312,5.04518,5.04099,5.04236,187000000.0
2008-08-28 13:15:00,5.04323,5.04355,5.04071,5.04298,200000000.0
2008-08-28 13:30:00,5.042,5.04391,5.03544,5.03544,193000000.0
2008-08-28 13:45:00,5.03624,5.03795,5.03374,5.03616,188000000.0
2008-08-28 14:00:00,5.03687,5.04361,5.03497,5.04332,181000000.0
2008-08-28 14:15:00,5.04297,5.04593,5.03981,5.04468,175000000.0
2008-08-28 14:30:00,5.04706,5.05714,5.04706,5.04842,203000000.0
2008-08-28 14:45:00,5.04882,5.05211,5.0417,5.04293,237000000.0
2008-08-28 15:00:00,5.04239,5.04488,5.03244,5.03397,193000000.0
2008-08-28 15:15:00,5.03333,5.03814,5.02973,5.0331,195000000.0
2008-08-28 15:30:00,5.03296,5.04149,5.03155,5.03921,183000000.0
2008-08-28 15:45:00,5.04077,5.04643,5.03887,5.0432,187000000.0
2008-08-28 16:00:00,5.04458,5.0458,5.04022,5.04262,182000000.0
2008-08-28 16:15:00,5.04283,5.05044,5.04182,5.04854,198000000.0
2008-08-28 16:30:00,5.04784,5.06021,5.04717,5.06021,203000000.0
2008-08-28 16:45:00,5.06087,5.06516,5.05707,5.06031,199000000.0
2008-08-28 17:00:00,5.0599,5.06093,5.05501,5.06005,176000000.0
2008-08-28 17:15:00,5.06058,5.06195,5.05487,5.05961,191000000.0
2008-08-28 17:30:00,5.05823,5.06549,5.05573,5.06549,194000000.0
2008-08-28 17:45:00,5.06758,5.07391,5.06438,5.07293,195000000.0
2008-08-28 18:00:00,5.07314,5.07367,5.06586,5.06815,218000000.0
2008-08-28 18:15:00,5.06826,5.07083,5.06606,5.06752,228000000.0
2008-08-28 18:30:00,5.06766,5.0678,5.06415,5.06611,214000000.0
2008-08-28 18:45:00,5.06484,5.06658,5.06345,5.06565,195000000.0
2008-08-28 19:00:00,5.06667,5.07559,5.0655,5.07363,227000000.0
2008-08-28 19:15:00,5.0741,5.07748,5.06982,5.0704,176000000.0
2008-08-28 19:30:00,5.0717,5.0723,5.06748,5.06875,179000000.0
2008-08-28 19:45:00,5.06869,5.07048,5.06573,5.06976,196000000.0
2008-08-28 20:00:00,5.06934,5.07024,5.06201,5.06625,188000000.0
2008-08-28 20:15:00,5.0666,5.06968,5.06321,5.06968,179000000.0
2008-08-28 20:30:00,5.06994,5.07142,5.06581,5.06738,234000000.0
2008-08-28 20:45:00,5.0673,5.06834,5.06539,5.06644,199000000.0
2008-08-28 21:00:00,5.06639,5.06724,5.06408,5.06451,189000000.0
2008-08-28 21:15:00,5.06506,5.06784,5.06049,5.06668,201000000.0
2008-08-28 21:30:00,5.06548,5.0671,5.0641,5.06411,208000000.0
2008-08-28 21:45:00,5.06461,5.06923,5.06354,5.06923,231000000.0
2008-08-28 22:00:00,5.06923,5.07241,5.0672,5.07102,209000000.0
2008-08-28 22:15:00,5.0708,5.07143,5.06815,5.06889,215000000.0
2008-08-28 22:30:00,5.06978,5.07012,5.06422,5.06423,212000000.0
2008-08-28 22:45:00,5.06473,5.06596,5.0616,5.06548,193000000.0
2008-08-28 23:00:00,5.06458,5.06811,5.06294,5.06609,199000000.0
2008-08-28 23:15:00,5.06531,5.06855,5.06413,5.06838,184000000.0
2008-08-28 23:30:00,5.06757,5.06796,5.06458,5.0655,172000000.0
2008-08-28 23:45:00,5.06609,5.07011,5.06446,5.06932,213000000.0
2008-08-29 00:00:00,5.06807,5.06985,5.06605,5.06908,190000000.0
2008-08-29 00:15:00,5.06957,5.07135,5.06519,5.06631,210000000.0
2008-08-29 00:30:00,5.06481,5.06613,5.06316,5.06333,183000000.0
2008-08-29 00:45:00,5.06394,5.06425,5.06039,5.06273,215000000.0
2008-08-29 01:00:00,5.06391,5.06809,5.06277,5.0673,200000000.0
2008-08-29 01:15:00,5.0673,5.06897,5.0643,5.06532,204000000.0
2008-08-29 01:30:00,5.06532,5.06755,5.06192,5.06234,203000000.0
2008-08-29 01:45:00,5.06298,5.06799,5.06168,5.06575,216000000.0
2008-08-29 02:00:00,5.06597,5.06796,5.06473,5.06552,196000000.0
2008-08-29 02:15:00,5.06528,5.07003,5.06504,5.06877,211000000.0
2008-08-29 02:30:00,5.06979,5.07165,5.06324,5.06594,192000000.0
2008-08-29 02:45:00,5.06596,5.06631,5.06212,5.06349,188000000.0
2008-08-29 03:00:00,5.06405,5.06555,5.06245,5.06345,189000000.0
2008-08-29 03:15:00,5.06239,5.06446,5.05781,5.05926,205000000.0
2008-08-29 03:30:00,5.06001,5.06001,5.05391,5.05676,191000000.0
2008-08-29 03:45:00,5.05737,5.05813,5.05164,5.05423,195000000.0
2008-08-29 04:00:00,5.05449,5.05496,5.0493,5.0497,219000000.0
2008-08-29 04:15:00,5.04961,5.05319,5.04926,5.05257,214000000.0
2008-08-29 04:30:00,5.05209,5.05579,5.05174,5.05527,195000000.0
2008-08-29 04:45:00,5.05498,5.05585,5.05076,5.05177,194000000.0
2008-08-29 05:00:00,5.0531,5.05419,5.05154,5.05266,202000000.0
2008-08-29 05:15:00,5.05332,5.05599,5.05178,5.05437,179000000.0
2008-08-29 05:30:00,5.05444,5.05535,5.05194,5.05218,201000000.0
2008-08-29 05:45:00,5.05296,5.05626,5.05133,5.05133,210000000.0
2008-08-29 06:00:00,5.05289,5.0531,5.0486,5.04896,196000000.0
2008-08-29 06:15:00,5.0491,5.0511,5.04698,5.05054,212000000.0
2008-08-29 06:30:00,5.04966,5.05135,5.04789,5.04948,178000000.0
2008-08-29 06:45:00,5.04932,5.05203,5.04909,5.04928,200000000.0
2008-08-29 07:00:00,5.05018,5.05083,5.04661,5.0498,194000000.0
2008-08-29 07:15:00,5.04939,5.05052,5.04451,5.04834,218000000.0
2008-08-29 07:30:00,5.0493,5.05351,5.04464,5.05215,192000000.0
2008-08-29 07:45:00,5.05207,5.05321,5.04457,5.04998,198000000.0
2008-08-29 08:00:00,5.05036,5.0557,5.04898,5.05449,209000000.0
2008-08-29 08:15:00,5.05378,5.05568,5.05116,5.05184,199000000.0
2008-08-29 08:30:00,5.05238,5.05368,5.04965,5.05144,195000000.0
2008-08-29 08:45:00,5.05136,5.06044,5.05123,5.05874,214000000.0
2008-08-29 09:00:00,5.0604,5.0604,5.05338,5.0568,200000000.0
2008-08-29 09:15:00,5.056,5.05662,5.04789,5.05149,208000000.0
2008-08-29 09:30:00,5.0517,5.0517,5.04705,5.04899,191000000.0
2008-08-29 09:45:00,5.0494,5.05558,5.04852,5.05389,203000000.0
2008-08-29 10:00:00,5.05357,5.05483,5.04486,5.04628,212000000.0
2008-08-29 10:15:00,5.04549,5.0501,5.04313,5.04938,203000000.0
2008-08-29 10:30:00,5.04962,5.05258,5.04754,5.04976,188000000.0
2008-08-29 10:45:00,5.04901,5.05406,5.04901,5.05333,192000000.0
2008-08-29 11:00:00,5.05441,5.05991,5.05245,5.05574,177000000.0
2008-08-29 11:15:00,5.05627,5.06311,5.05567,5.06014,217000000.0
2008-08-29 11:30:00,5.06005,5.06005,5.05364,5.05597,182000000.0
2008-08-29 11:45:00,5.0564,5.05649,5.04976,5.05136,195000000.0
2008-08-29 12:00:00,5.05212,5.05437,5.05014,5.0532,230000000.0
2008-08-29 12:15:00,5.05342,5.05474,5.05115,5.0525,182000000.0
2008-08-29 12:30:00,5.0546,5.05826,5.05246,5.05658,198000000.0
2008-08-29 12:45:00,5.05701,5.0608,5.05662,5.06056,205000000.0
2008-08-29 13:00:00,5.05898,5.06279,5.05807,5.06026,187000000.0
2008-08-29 13:15:00,5.0611,5.06163,5.05691,5.05752,200000000.0
2008-08-29 13:30:00,5.05812,5.05817,5.05323,5.05578,193000000.0
2008-08-29 13:45:00,5.057,5.05786,5.05499,5.05606,188000000.0
2008-08-29 14:00:00,5.05627,5.05642,5.05299,5.05609,181000000.0
2008-08-29 14:15:00,5.05467,5.05603,5.05161,5.05442,175000000.0
2008-08-29 14:30:00,5.05245,5.05704,5.04761,5.05663,203000000.0
2008-08-29 14:45:00,5.05537,5.06032,5.05503,5.05729,237000000.0
2008-08-29 15:00:00,5.05756,5.05756,5.04802,5.04909,193000000.0
2008-08-29 15:15:00,5.04942,5.05573,5.0492,5.05335,195000000.0
2008-08-29 15:30:00,5.05278,5.05841,5.05068,5.05685,183000000.0
2008-08-29 15:45:00,5.05807,5.06749,5.0569,5.06568,187000000.0
2008-08-29 16:00:00,5.06661,5.06837,5.06353,5.06552,182000000.0
2008-08-29 16:15:00,5.06649,5.0677,5.06362,5.06569,198000000.0
2008-08-29 16:30:00,5.06434,5.06691,5.05829,5.05927,203000000.0
2008-08-29 16:45:00,5.05864,5.06342,5.05535,5.0598,199000000.0
2008-08-29 17:00:00,5.06021,5.06798,5.05857,5.06361,176000000.0
2008-08-29 17:15:00,5.06499,5.07535,5.06354,5.07175,191000000.0
2008-08-29 17:30:00,5.0709,5.081,5.07042,5.07866,194000000.0
2008-08-29 17:45:00,5.08125,5.08264,5.07665,5.07759,195000000.0
2008-08-29 18:00:00,5.07758,5.08018,5.07533,5.0761,218000000.0
2008-08-29 18:15:00,5.07574,5.08053,5.07298,5.07917,228000000.0
2008-08-29 18:30:00,5.07889,5.08275,5.07762,5.08169,214000000.0
2008-08-29 18:45:00,5.08218,5.08797,5.08103,5.08602,195000000.0
2008-08-29 19:00:00,5.08792,5.08792,5.08139,5.08291,227000000.0
2008-08-29 19:15:00,5.08308,5.0855,5.08164,5.08321,176000000.0
2008-08-29 19:30:00,5.08348,5.08488,5.07874,5.08162,179000000.0
2008-08-29 19:45:00,5.08131,5.08327,5.07855,5.07925,196000000.0
2008-08-29 20:00:00,5.07932,5.08267,5.07909,5.08131,188000000.0
2008-08-29 20:15:00,5.08087,5.0816,5.07616,5.07769,179000000.0
2008-08-29 20:30:00,5.07816,5.07883,5.07561,5.07692,234000000.0
2008-08-29 20:45:00,5.07686,5.07905,5.07645,5.07693,199000000.0
2008-08-29 21:00:00,5.079,5.07924,5.0764,5.0764,189000000.0
2008-08-29 21:15:00,5.0765,5.07883,5.07457,5.07679,201000000.0
2008-08-29 21:30:00,5.07578,5.07879,5.07561,5.07812,208000000.0
2008-08-29 21:45:00,5.07716,5.07869,5.07577,5.07726,231000000.0
2008-08-29 22:00:00,5.07778,5.07894,5.0762,5.0771,209000000.0
2008-08-29 22:15:00,5.07691,5.07968,5.0764,5.07757,215000000.0
2008-08-29 22:30:00,5.07643,5.07743,5.07323,5.07478,212000000.0
2008-08-29 22:45:00,5.07434,5.07719,5.07307,5.07699,193000000.0
2008-09-01 02:00:00,5.06718,5.06868,5.0653,5.06808,196000000.0
2008-09-01 02:15:00,5.06795,5.07682,5.06755,5.07591,211000000.0
2008-09-01 02:30:00,5.07637,5.0832,5.07434,5.0806,192000000.0
2008-09-01 02:45:00,5.07991,5.09037,5.07944,5.09037,188000000.0
2008-09-01 03:00:00,5.09097,5.0928,5.08674,5.09059,189000000.0
2008-09-01 03:15:00,5.09113,5.09657,5.08771,5.09254,205000000.0
2008-09-01 03:30:00,5.09182,5.09382,5.08864,5.08974,191000000.0
2008-09-01 03:45:00,5.08866,5.09158,5.08652,5.09047,195000000.0
2008-09-01 04:00:00,5.09082,5.09082,5.08627,5.08845,219000000.0
2008-09-01 04:15:00,5.08818,5.09328,5.08689,5.09248,214000000.0
2008-09-01 04:30:00,5.09166,5.09307,5.08952,5.09031,195000000.0
2008-09-01 04:45:00,5.08948,5.0911,5.08789,5.08937,194000000.0
2008-09-01 05:00:00,5.08949,5.09162,5.08813,5.08932,202000000.0
2008-09-01 05:15:00,5.08983,5.09124,5.08868,5.08915,179000000.0
2008-09-01 05:30:00,5.09047,5.09204,5.08742,5.09013,201000000.0
2008-09-01 05:45:00,5.08879,5.09065,5.08727,5.08871,210000000.0
2008-09-01 06:00:00,5.08855,5.09082,5.08626,5.0898,196000000.0
2008-09-01 06:15:00,5.08998,5.09082,5.08454,5.08454,212000000.0
2008-09-01 06:30:00,5.08524,5.08882,5.08511,5.08686,178000000.0
2008-09-01 06:45:00,5.08665,5.09287,5.08665,5.08917,200000000.0
2008-09-01 07:00:00,5.09088,5.09137,5.08758,5.08867,194000000.0
2008-09-01 07:15:00,5.0892,5.09302,5.08854,5.09235,218000000.0
2008-09-01 07:30:00,5.09099,5.09294,5.0874,5.08862,192000000.0
2008-09-01 07:45:00,5.08779,5.08918,5.08589,5.08753,198000000.0
2008-09-01 08:00:00,5.0886,5.09087,5.08691,5.08953,209000000.0
2008-09-01 08:15:00,5.0902,5.09095,5.08379,5.08853,199000000.0
2008-09-01 08:30:00,5.08846,5.09025,5.08603,5.08786,195000000.0
2008-09-01 08:45:00,5.08785,5.09016,5.08435,5.08683,214000000.0
2008-09-01 09:00:00,5.08706,5.08835,5.08139,5.08554,200000000.0
2008-09-01 09:15:00,5.08525,5.08694,5.08118,5.08487,208000000.0
2008-09-01 09:30:00,5.08443,5.08624,5.0807,5.08439,191000000.0
2008-09-01 09:45:00,5.08334,5.08679,5.08191,5.08298,203000000.0
2008-09-01 10:00:00,5.08357,5.0855,5.08032,5.08295,212000000.0
2008-09-01 10:15:00,5.08388,5.08518,5.08159,5.08261,203000000.0
2008-09-01 10:30:00,5.08289,5.09099,5.08176,5.08688,188000000.0
2008-09-01 10:45:00,5.08835,5.08981,5.08662,5.08664,192000000.0
2008-09-01 11:00:00,5.08667,5.089,5.08529,5.08734,177000000.0
2008-09-01 11:15:00,5.08717,5.08797,5.08529,5.08745,217000000.0
2008-09-01 11:30:00,5.0862,5.08828,5.08496,5.08691,182000000.0
2008-09-01 11:45:00,5.08687,5.08832,5.08342,5.08657,195000000.0
2008-09-01 12:00:00,5.08641,5.0874,5.07766,5.07961,230000000.0
2008-09-01 12:15:00,5.07986,5.08106,5.07844,5.08032,182000000.0
2008-09-01 12:30:00,5.0794,5.08621,5.07852,5.0857,198000000.0
2008-09-01 12:45:00,5.08487,5.09489,5.08487,5.09343,205000000.0
2008-09-01 13:00:00,5.0958,5.09875,5.09276,5.09394,187000000.0
2008-09-01 13:15:00,5.09449,5.09725,5.09176,5.09472,200000000.0
2008-09-01 13:30:00,5.09541,5.09652,5.09163,5.09291,193000000.0
2008-09-01 13:45:00,5.09371,5.09558,5.09221,5.09371,188000000.0
2008-09-01 14:00:00,5.09328,5.09399,5.08961,5.09359,181000000.0
2008-09-01 14:15:00,5.09307,5.09594,5.09242,5.09396,175000000.0
2008-09-01 14:30:00,5.09543,5.09632,5.09199,5.09572,203000000.0
2008-09-01 14:45:00,5.09588,5.09799,5.0948,5.09659,237000000.0
2008-09-01 15:00:00,5.09709,5.10001,5.0945,5.10001,193000000.0
2008-09-01 15:15:00,5.10018,5.10193,5.09386,5.09498,195000000.0
2008-09-01 15:30:00,5.09443,5.09948,5.093,5.09935,183000000.0
2008-09-01 15:45:00,5.0981,5.10061,5.09533,5.09813,187000000.0
2008-09-01 16:00:00,5.09892,5.10132,5.09626,5.101,182000000.0
2008-09-01 16:15:00,5.10247,5.10736,5.1011,5.10736,198000000.0
2008-09-01 16:30:00,5.10671,5.10753,5.10156,5.102,203000000.0
2008-09-01 16:45:00,5.10269,5.10677,5.10124,5.10561,199000000.0
2008-09-01 17:00:00,5.10426,5.10661,5.10255,5.10377,176000000.0
2008-09-01 17:15:00,5.10462,5.10462,5.09465,5.09578,191000000.0
2008-09-01 17:30:00,5.09436,5.09614,5.0923,5.09443,194000000.0
2008-09-01 17:45:00,5.095,5.10027,5.09399,5.10027,195000000.0
2008-09-01 18:00:00,5.10007,5.10109,5.09679,5.09936,218000000.0
2008-09-01 18:15:00,5.09889,5.10154,5.09839,5.1004,228000000.0
2008-09-01 18:30:00,5.09991,5.10382,5.09842,5.10382,214000000.0
2008-09-01 18:45:00,5.10336,5.10454,5.10157,5.10259,195000000.0
2008-09-01 19:00:00,5.1033,5.10364,5.09954,5.10062,227000000.0
2008-09-01 19:15:00,5.10082,5.10363,5.09882,5.09887,176000000.0
2008-09-01 19:30:00,5.09837,5.10196,5.09828,5.10054,179000000.0
2008-09-01 19:45:00,5.1001,5.10074,5.09849,5.09936,196000000.0
2008-09-01 20:00:00,5.10078,5.10114,5.09792,5.09945,188000000.0
2008-09-01 20:15:00,5.10098,5.10098,5.09773,5.09878,179000000.0
2008-09-01 20:30:00,5.09931,5.10056,5.09807,5.09839,234000000.0
2008-09-01 20:45:00,5.09919,5.10057,5.09851,5.09984,199000000.0
2008-09-01 21:00:00,5.10022,5.1024,5.09915,5.10089,189000000.0
2008-09-01 21:15:00,5.10073,5.1013,5.09838,5.09899,201000000.0
2008-09-01 21:30:00,5.09918,5.10032,5.09703,5.09875,208000000.0
2008-09-01 21:45:00,5.09868,5.10055,5.09782,5.09812,231000000.0
2008-09-01 22:00:00,5.09948,5.10109,5.09773,5.09908,209000000.0
2008-09-01 22:15:00,5.09885,5.10028,5.09818,5.09883,215000000.0
2008-09-01 22:30:00,5.09885,5.0996,5.09367,5.09448,212000000.0
2008-09-01 22:45:00,5.09427,5.09663,5.09357,5.09472,193000000.0
2008-09-01 23:00:00,5.09483,5.09965,5.09345,5.09789,199000000.0
2008-09-01 23:15:00,5.09711,5.10136,5.09695,5.09804,184000000.0
2008-09-01 23:30:00,5.09781,5.09877,5.09525,5.09788,172000000.0
2008-09-01 23:45:00,5.09798,5.10686,5.09685,5.10497,213000000.0
2008-09-02 00:00:00,5.10407,5.10743,5.10065,5.10546,190000000.0
2008-09-02 00:15:00,5.10554,5.11392,5.10504,5.11033,210000000.0
2008-09-02 00:30:00,5.11078,5.1143,5.10643,5.11138,183000000.0
2008-09-02 00:45:00,5.1123,5.11552,5.10841,5.10905,215000000.0
2008-09-02 01:00:00,5.10882,5.10973,5.1009,5.10233,200000000.0
2008-09-02 01:15:00,5.10162,5.10922,5.10107,5.10631,204000000.0
2008-09-02 01:30:00,5.10721,5.10796,5.10283,5.10608,203000000.0
2008-09-02 01:45:00,5.10667,5.10968,5.10491,5.10593,216000000.0
2008-09-02 02:00:00,5.10634,5.10734,5.10388,5.10587,196000000.0
2008-09-02 02:15:00,5.10475,5.10919,5.10397,5.10905,211000000.0
2008-09-02 02:30:00,5.10828,5.11143,5.10717,5.1107,192000000.0
2008-09-02 02:45:00,5.11006,5.11067,5.10545,5.10616,188000000.0
2008-09-02 03:00:00,5.10675,5.10889,5.10418,5.10486,189000000.0
2008-09-02 03:15:00,5.10425,5.10802,5.10159,5.10479,205000000.0
2008-09-02 03:30:00,5.10519,5.10832,5.10416,5.10585,191000000.0
2008-09-02 03:45:00,5.10605,5.1063,5.10194,5.10335,195000000.0
2008-09-02 04:00:00,5.10246,5.10781,5.10246,5.1052,219000000.0
2008-09-02 04:15:00,5.10573,5.10797,5.10391,5.10797,214000000.0
2008-09-02 04:30:00,5.10641,5.10889,5.10579,5.1086,195000000.0
2008-09-02 04:45:00,5.10725,5.1116,5.10704,5.10933,194000000.0
2008-09-02 05:00:00,5.11013,5.11242,5.10836,5.10912,202000000.0
2008-09-02 05:15:00,5.10869,5.11232,5.10698,5.11111,179000000.0
2008-09-02 05:30:00,5.11107,5.11177,5.10796,5.1088,201000000.0
2008-09-02 05:45:00,5.10979,5.11188,5.10898,5.11042,210000000.0
2008-09-02 06:00:00,5.10991,5.11157,5.10886,5.10957,196000000.0
2008-09-02 06:15:00,5.10973,5.11043,5.10775,5.10925,212000000.0
2008-09-02 06:30:00,5.10769,5.10984,5.10613,5.10796,178000000.0
2008-09-02 06:45:00,5.10793,5.11005,5.1047,5.10616,200000000.0
2008-09-02 07:00:00,5.10614,5.10852,5.1013,5.10333,194000000.0
2008-09-02 07:15:00,5.10352,5.10666,5.09772,5.10524,218000000.0
2008-09-02 07:30:00,5.10485,5.11077,5.10395,5.11046,192000000.0
2008-09-02 07:45:00,5.11052,5.11395,5.1059,5.11245,198000000.0
2008-09-02 08:00:00,5.11251,5.11294,5.10856,5.11271,209000000.0
2008-09-02 08:15:00,5.11377,5.12103,5.11227,5.116,199000000.0
2008-09-02 08:30:00,5.11709,5.12748,5.11474,5.12748,195000000.0
2008-09-02 08:45:00,5.12853,5.13077,5.12516,5.12889,214000000.0
2008-09-02 09:00:00,5.12856,5.13012,5.12165,5.12401,200000000.0
2008-09-02 09:15:00,5.12497,5.12816,5.12198,5.12702,208000000.0
2008-09-02 09:30:00,5.12726,5.1288,5.12245,5.1282,191000000.0
2008-09-02 09:45:00,5.12844,5.13788,5.12599,5.1374,203000000.0
2008-09-02 10:00:00,5.13597,5.13714,5.13207,5.13639,212000000.0
2008-09-02 10:15:00,5.13646,5.14199,5.13109,5.133,203000000.0
2008-09-02 10:30:00,5.13426,5.13534,5.12943,5.13305,188000000.0
2008-09-02 10:45:00,5.133,5.13562,5.13014,5.13443,192000000.0
2008-09-02 11:00:00,5.13488,5.13656,5.13226,5.13513,177000000.0
2008-09-02 11:15:00,5.13644,5.14082,5.13468,5.14077,217000000.0
2008-09-02 11:30:00,5.13993,5.14848,5.13985,5.14403,182000000.0
2008-09-02 11:45:00,5.14424,5.14682,5.14216,5.14356,195000000.0
2008-09-02 12:00:00,5.14493,5.14493,5.13632,5.1394,230000000.0
2008-09-02 12:15:00,5.13969,5.14329,5.13721,5.13985,182000000.0
2008-09-02 12:30:00,5.14009,5.14111,5.13556,5.13836,198000000.0
2008-09-02 12:45:00,5.13836,5.14054,5.13703,5.13783,205000000.0
2008-09-02 13:00:00,5.13951,5.14124,5.13801,5.13876,187000000.0
2008-09-02 13:15:00,5.13923,5.14475,5.13867,5.14374,200000000.0
2008-09-02 13:30:00,5.14538,5.14538,5.13721,5.13772,193000000.0
2008-09-02 13:45:00,5.13728,5.13832,5.12998,5.13213,188000000.0
2008-09-02 14:00:00,5.13165,5.13507,5.12939,5.13138,181000000.0
2008-09-02 14:15:00,5.13171,5.14083,5.13044,5.13981,175000000.0
2008-09-02 14:30:00,5.14101,5.14343,5.1386,5.14109,203000000.0
2008-09-02 14:45:00,5.14193,5.14521,5.1399,5.14339,237000000.0
2008-09-02 15:00:00,5.14511,5.1456,5.13769,5.13905,193000000.0
2008-09-02 15:15:00,5.14032,5.14231,5.13711,5.13837,195000000.0
2008-09-02 15:30:00,5.13828,5.14094,5.13392,5.13519,183000000.0
2008-09-02 15:45:00,5.13574,5.1385,5.1331,5.13649,187000000.0
2008-09-02 16:00:00,5.13559,5.13687,5.1229,5.12804,182000000.0
2008-09-02 16:15:00,5.12801,5.12838,5.12028,5.12542,198000000.0
2008-09-02 16:30:00,5.12563,5.12647,5.11876,5.12215,203000000.0
2008-09-02 16:45:00,5.12192,5.13002,5.12018,5.128,199000000.0
2008-09-02 17:00:00,5.12781,5.13012,5.12538,5.13012,176000000.0
2008-09-02 17:15:00,5.13034,5.13101,5.12051,5.12301,191000000.0
2008-09-02 17:30:00,5.12523,5.13476,5.1239,5.13285,194000000.0
2008-09-02 17:45:00,5.13299,5.13299,5.12589,5.12717,195000000.0
2008-09-02 18:00:00,5.12779,5.12967,5.12488,5.12814,218000000.0
2008-09-02 18:15:00,5.12785,5.13388,5.12517,5.1266,228000000.0
2008-09-02 18:30:00,5.12658,5.12869,5.12322,5.12493,214000000.0
2008-09-02 18:45:00,5.12568,5.12782,5.12249,5.12483,195000000.0
2008-09-02 19:00:00,5.12572,5.12589,5.12144,5.12297,227000000.0
2008-09-02 19:15:00,5.12446,5.12755,5.12169,5.12755,176000000.0
2008-09-02 19:30:00,5.12643,5.12994,5.12643,5.1287,179000000.0
2008-09-02 19:45:00,5.12788,5.12845,5.12397,5.12742,196000000.0
2008-09-02 20:00:00,5.12698,5.13087,5.12501,5.12866,188000000.0
2008-09-02 20:15:00,5.12746,5.13265,5.12645,5.13248,179000000.0
2008-09-02 20:30:00,5.13093,5.13579,5.13057,5.13308,234000000.0
2008-09-02 20:45:00,5.13311,5.13501,5.12838,5.12975,199000000.0
2008-09-02 21:00:00,5.12872,5.13087,5.12801,5.12859,189000000.0
2008-09-02 21:15:00,5.12761,5.12946,5.12548,5.12738,201000000.0
2008-09-02 21:30:00,5.12653,5.13007,5.12576,5.12879,208000000.0
2008-09-02 21:45:00,5.13052,5.13415,5.1283,5.13316,231000000.0
2008-09-02 22:00:00,5.13384,5.13414,5.13167,5.1326,209000000.0
2008-09-02 22:15:00,5.13302,5.13302,5.12957,5.13078,215000000.0
2008-09-02 22:30:00,5.1305,5.13109,5.12718,5.1274,212000000.0
2008-09-02 22:45:00,5.12759,5.12873,5.1259,5.12801,193000000.0
2008-09-02 23:00:00,5.12882,5.13024,5.12641,5.12988,199000000.0
2008-09-02 23:15:00,5.12878,5.13108,5.1286,5.13005,184000000.0
2008-09-02 23:30:00,5.1291,5.13228,5.12776,5.13012,172000000.0
2008-09-02 23:45:00,5.13082,5.13172,5.12845,5.12874,213000000.0
2008-09-03 00:00:00,5.12984,5.13212,5.12641,5.12858,190000000.0
2008-09-03 00:15:00,5.12868,5.12996,5.12769,5.12846,210000000.0
2008-09-03 00:30:00,5.12858,5.13224,5.12836,5.13054,183000000.0
2008-09-03 00:45:00,5.13067,5.13192,5.12864,5.12978,215000000.0
2008-09-03 01:00:00,5.12972,5.13046,5.127,5.12786,200000000.0
2008-09-03 01:15:00,5.12799,5.12799,5.12345,5.12559,204000000.0
2008-09-03 01:30:00,5.12536,5.1286,5.12399,5.12829,203000000.0
2008-09-03 01:45:00,5.12798,5.13938,5.12723,5.13837,216000000.0
2008-09-03 02:00:00,5.13937,5.14089,5.13439,5.13893,196000000.0
2008-09-03 02:15:00,5.13902,5.14089,5.13267,5.13368,211000000.0
2008-09-03 02:30:00,5.134,5.13624,5.13259,5.13586,192000000.0
2008-09-03 02:45:00,5.13517,5.13633,5.13067,5.133,188000000.0
2008-09-03 03:00:00,5.1324,5.13835,5.13238,5.13835,189000000.0
2008-09-03 03:15:00,5.13846,5.13952,5.13298,5.13398,205000000.0
2008-09-03 03:30:00,5.1351,5.14019,5.13436,5.13734,191000000.0
2008-09-03 03:45:00,5.13821,5.13821,5.12852,5.13011,195000000.0
2008-09-03 04:00:00,5.13139,5.13401,5.13048,5.13335,219000000.0
2008-09-03 04:15:00,5.13289,5.13425,5.12955,5.13101,214000000.0
2008-09-03 04:30:00,5.13096,5.13296,5.13002,5.13296,195000000.0
2008-09-03 04:45:00,5.13296,5.13718,5.13172,5.13606,194000000.0
2008-09-03 05:00:00,5.13587,5.13788,5.13521,5.13672,202000000.0
2008-09-03 05:15:00,5.13781,5.13819,5.13528,5.13629,179000000.0
2008-09-03 05:30:00,5.13591,5.1385,5.13533,5.13751,201000000.0
2008-09-03 05:45:00,5.13742,5.13809,5.13502,5.13686,210000000.0
2008-09-03 06:00:00,5.13693,5.15481,5.13693,5.15481,196000000.0
2008-09-03 06:15:00,5.15585,5.16102,5.15328,5.15911,212000000.0
2008-09-03 06:30:00,5.15898,5.16606,5.15584,5.15874,178000000.0
2008-09-03 06:45:00,5.15921,5.16509,5.15591,5.15837,200000000.0
2008-09-03 07:00:00,5.15941,5.16438,5.15833,5.16208,194000000.0
2008-09-03 07:15:00,5.16183,5.16422,5.15298,5.15411,218000000.0
2008-09-03 07:30:00,5.153,5.16194,5.153,5.16139,192000000.0
2008-09-03 07:45:00,5.16067,5.1622,5.15734,5.15829,198000000.0
2008-09-03 08:00:00,5.15853,5.15923,5.15152,5.15265,209000000.0
2008-09-03 08:15:00,5.15143,5.15713,5.15013,5.15322,199000000.0
2008-09-03 08:30:00,5.15506,5.15506,5.14753,5.15055,195000000.0
2008-09-03 08:45:00,5.15003,5.15687,5.14591,5.15381,214000000.0
2008-09-03 09:00:00,5.15357,5.15566,5.15062,5.15163,200000000.0
2008-09-03 09:15:00,5.15078,5.16618,5.15078,5.16501,208000000.0
2008-09-03 09:30:00,5.16429,5.16822,5.16038,5.16038,191000000.0
2008-09-03 09:45:00,5.15936,5.16484,5.15929,5.16346,203000000.0
2008-09-03 10:00:00,5.16359,5.1703,5.16296,5.16985,212000000.0
2008-09-03 10:15:00,5.16841,5.17489,5.16792,5.17057,203000000.0
2008-09-03 10:30:00,5.17037,5.17213,5.16643,5.16784,188000000.0
2008-09-03 10:45:00,5.16877,5.16877,5.16194,5.16466,192000000.0
2008-09-03 11:00:00,5.16575,5.17677,5.16449,5.17388,177000000.0
2008-09-03 11:15:00,5.17447,5.17634,5.17116,5.17265,217000000.0
2008-09-03 11:30:00,5.1723,5.17591,5.17052,5.17052,182000000.0
2008-09-03 11:45:00,5.17158,5.17353,5.16823,5.16955,195000000.0
2008-09-03 12:00:00,5.169,5.17046,5.16288,5.16395,230000000.0
2008-09-03 12:15:00,5.16505,5.16787,5.16351,5.16679,182000000.0
2008-09-03 12:30:00,5.1669,5.17053,5.16337,5.16603,198000000.0
2008-09-03 12:45:00,5.16582,5.16755,5.16347,5.16613,205000000.0
2008-09-03 13:00:00,5.16464,5.16653,5.16296,5.16335,187000000.0
2008-09-03 13:15:00,5.16399,5.16502,5.15989,5.16184,200000000.0
2008-09-03 13:30:00,5.16398,5.16635,5.15859,5.16021,193000000.0
2008-09-03 13:45:00,5.16081,5.16474,5.16033,5.1637,188000000.0
2008-09-03 14:00:00,5.16418,5.16477,5.15566,5.15703,181000000.0
2008-09-03 14:15:00,5.1576,5.15812,5.15152,5.15193,175000000.0
2008-09-03 14:30:00,5.15339,5.15857,5.14866,5.15011,203000000.0
2008-09-03 14:45:00,5.15105,5.15642,5.14901,5.15481,237000000.0
2008-09-03 15:00:00,5.15535,5.15799,5.15128,5.15281,193000000.0
2008-09-03 15:15:00,5.15417,5.15798,5.14771,5.14862,195000000.0
2008-09-03 15:30:00,5.14803,5.15199,5.13839,5.14223,183000000.0
2008-09-03 15:45:00,5.14206,5.14588,5.14121,5.14588,187000000.0
2008-09-03 16:00:00,5.14635,5.15409,5.1441,5.14532,182000000.0
2008-09-03 16:15:00,5.14476,5.14758,5.14237,5.14366,198000000.0
2008-09-03 16:30:00,5.14384,5.15486,5.14217,5.15242,203000000.0
2008-09-03 16:45:00,5.15057,5.15221,5.14585,5.15068,199000000.0
2008-09-03 17:00:00,5.15057,5.1555,5.15028,5.15207,176000000.0
2008-09-03 17:15:00,5.15197,5.15737,5.15122,5.15615,191000000.0
2008-09-03 17:30:00,5.15561,5.15732,5.1443,5.1443,194000000.0
2008-09-03 17:45:00,5.14477,5.14568,5.13638,5.13962,195000000.0
2008-09-03 18:00:00,5.13935,5.14347,5.13501,5.14214,218000000.0
2008-09-03 18:15:00,5.14221,5.14708,5.13879,5.14577,228000000.0
2008-09-03 18:30:00,5.14566,5.14872,5.1423,5.14419,214000000.0
2008-09-03 18:45:00,5.14407,5.14623,5.14088,5.14308,195000000.0
2008-09-03 19:00:00,5.14322,5.14423,5.13834,5.14209,227000000.0
2008-09-03 19:15:00,5.1414,5.144,5.14001,5.14093,176000000.0
2008-09-03 19:30:00,5.14054,5.14431,5.13956,5.14216,179000000.0
2008-09-03 19:45:00,5.14243,5.14458,5.14026,5.14277,196000000.0
2008-09-03 20:00:00,5.14298,5.14483,5.13912,5.1416,188000000.0
2008-09-03 20:15:00,5.14052,5.14322,5.13805,5.13896,179000000.0
2008-09-03 20:30:00,5.14006,5.14192,5.13817,5.13938,234000000.0
2008-09-03 20:45:00,5.13971,5.14047,5.13368,5.13801,199000000.0
2008-09-03 21:00:00,5.138,5.13938,5.13599,5.13795,189000000.0
2008-09-03 21:15:00,5.13662,5.1385,5.13171,5.13296,201000000.0
2008-09-03 21:30:00,5.13176,5.1361,5.13095,5.13487,208000000.0
2008-09-03 21:45:00,5.13452,5.13522,5.13216,5.13339,231000000.0
2008-09-03 22:00:00,5.13281,5.13545,5.1311,5.13483,209000000.0
2008-09-03 22:15:00,5.13481,5.13756,5.13335,5.13642,215000000.0
2008-09-03 22:30:00,5.1371,5.13825,5.13578,5.13753,212000000.0
2008-09-03 22:45:00,5.13712,5.13787,5.13528,5.13596,193000000.0
2008-09-03 23:00:00,5.1351,5.13706,5.13507,5.13613,199000000.0
2008-09-03 23:15:00,5.1375,5.1416,5.13639,5.1376,184000000.0
2008-09-03 23:30:00,5.13759,5.14096,5.13759,5.13882,172000000.0
2008-09-03 23:45:00,5.13896,5.13954,5.13604,5.13649,213000000.0
2008-09-04 00:00:00,5.13606,5.13753,5.1337,5.1351,190000000.0
2008-09-04 00:15:00,5.13529,5.13751,5.13529,5.13671,210000000.0
2008-09-04 00:30:00,5.13567,5.1385,5.1341,5.13794,183000000.0
2008-09-04 00:45:00,5.13841,5.14134,5.13749,5.14038,215000000.0
2008-09-04 01:00:00,5.13992,5.1422,5.13844,5.13956,200000000.0
2008-09-04 01:15:00,5.13966,5.14059,5.13572,5.13701,204000000.0
2008-09-04 01:30:00,5.13624,5.13662,5.12638,5.12805,203000000.0
2008-09-04 01:45:00,5.12709,5.13114,5.12678,5.12886,216000000.0
2008-09-04 02:00:00,5.12941,5.12969,5.12441,5.12572,196000000.0
2008-09-04 02:15:00,5.12552,5.13096,5.1252,5.12669,211000000.0
2008-09-04 02:30:00,5.12724,5.12897,5.12531,5.12828,192000000.0
2008-09-04 02:45:00,5.12833,5.1336,5.12743,5.1302,188000000.0
2008-09-04 03:00:00,5.12918,5.13976,5.12918,5.13778,189000000.0
2008-09-04 03:15:00,5.13794,5.13895,5.1335,5.13419,205000000.0
2008-09-04 03:30:00,5.13498,5.14467,5.13455,5.14341,191000000.0
2008-09-04 03:45:00,5.14303,5.14533,5.14042,5.14247,195000000.0
2008-09-04 04:00:00,5.14162,5.14327,5.13757,5.14096,219000000.0
2008-09-04 04:15:00,5.14011,5.14162,5.13517,5.13669,214000000.0
2008-09-04 04:30:00,5.13568,5.13834,5.13356,5.13462,195000000.0
2008-09-04 04:45:00,5.13506,5.13874,5.1339,5.13711,194000000.0
2008-09-04 05:00:00,5.13653,5.13743,5.13124,5.13165,202000000.0
2008-09-04 05:15:00,5.13273,5.13691,5.13204,5.13627,179000000.0
2008-09-04 05:30:00,5.13638,5.13769,5.13219,5.13393,201000000.0
2008-09-04 05:45:00,5.13425,5.13425,5.1263,5.13109,210000000.0
2008-09-04 06:00:00,5.13147,5.13316,5.12884,5.13094,196000000.0
2008-09-04 06:15:00,5.12975,5.13353,5.12933,5.1307,212000000.0
2008-09-04 06:30:00,5.13028,5.13514,5.12884,5.1351,178000000.0
2008-09-04 06:45:00,5.13532,5.14258,5.1347,5.14144,200000000.0
2008-09-04 07:00:00,5.14124,5.14124,5.13591,5.14035,194000000.0
2008-09-04 07:15:00,5.13966,5.14209,5.13577,5.13659,218000000.0
2008-09-04 07:30:00,5.13762,5.14274,5.13563,5.14076,192000000.0
2008-09-04 07:45:00,5.14028,5.14141,5.13128,5.13163,198000000.0
2008-09-04 08:00:00,5.1315,5.13454,5.12553,5.12764,209000000.0
2008-09-04 08:15:00,5.12639,5.1326,5.12639,5.12969,199000000.0
2008-09-04 08:30:00,5.12989,5.13663,5.12913,5.13425,195000000.0
2008-09-04 08:45:00,5.13511,5.13912,5.13163,5.13242,214000000.0
2008-09-04 09:00:00,5.13218,5.13374,5.12249,5.12573,200000000.0
2008-09-04 09:15:00,5.12656,5.13016,5.12202,5.12313,208000000.0
2008-09-04 09:30:00,5.12315,5.12557,5.12005,5.12496,191000000.0
2008-09-04 09:45:00,5.1259,5.12607,5.12146,5.12284,203000000.0
2008-09-04 10:00:00,5.12348,5.12745,5.11996,5.12532,212000000.0
2008-09-04 10:15:00,5.12377,5.13022,5.12238,5.12818,203000000.0
2008-09-04 10:30:00,5.13034,5.13424,5.12904,5.12954,188000000.0
2008-09-04 10:45:00,5.13055,5.13104,5.12472,5.12781,192000000.0
2008-09-04 11:00:00,5.12883,5.13342,5.12718,5.13036,177000000.0
2008-09-04 11:15:00,5.13182,5.13264,5.12795,5.12962,217000000.0
2008-09-04 11:30:00,5.12915,5.1314,5.1258,5.1309,182000000.0
2008-09-04 11:45:00,5.12989,5.13195,5.12763,5.13028,195000000.0
2008-09-04 12:00:00,5.13092,5.14001,5.12961,5.13919,230000000.0
2008-09-04 12:15:00,5.13834,5.14226,5.13646,5.14085,182000000.0
2008-09-04 12:30:00,5.14061,5.14711,5.1388,5.14456,198000000.0
2008-09-04 12:45:00,5.14503,5.14829,5.14384,5.1462,205000000.0
2008-09-04 13:00:00,5.14674,5.15295,5.14164,5.14992,187000000.0
2008-09-04 13:15:00,5.15079,5.15271,5.1473,5.15148,200000000.0
2008-09-04 13:30:00,5.15105,5.15334,5.14815,5.15026,193000000.0
2008-09-04 13:45:00,5.15008,5.15015,5.14349,5.14364,188000000.0
2008-09-04 14:00:00,5.14437,5.14507,5.13667,5.13941,181000000.0
2008-09-04 14:15:00,5.13907,5.14347,5.13858,5.14046,175000000.0
2008-09-04 14:30:00,5.14151,5.15737,5.13485,5.1502,203000000.0
2008-09-04 14:45:00,5.14983,5.15568,5.14575,5.14647,237000000.0
2008-09-04 15:00:00,5.14602,5.14791,5.13977,5.14408,193000000.0
2008-09-04 15:15:00,5.14336,5.14895,5.13852,5.14041,195000000.0
2008-09-04 15:30:00,5.14069,5.14802,5.13952,5.14479,183000000.0
2008-09-04 15:45:00,5.14431,5.15215,5.14291,5.1511,187000000.0
2008-09-04 16:00:00,5.15171,5.16402,5.15109,5.16106,182000000.0
2008-09-04 16:15:00,5.16051,5.17151,5.15804,5.17063,198000000.0
2008-09-04 16:30:00,5.17208,5.17712,5.16636,5.17621,203000000.0
2008-09-04 16:45:00,5.17747,5.18041,5.17306,5.17891,199000000.0
2008-09-04 17:00:00,5.17773,5.18445,5.17534,5.18302,176000000.0
2008-09-04 17:15:00,5.18313,5.19784,5.18097,5.1925,191000000.0
2008-09-04 17:30:00,5.19143,5.19253,5.18685,5.18913,194000000.0
2008-09-04 17:45:00,5.18908,5.18944,5.18474,5.18644,195000000.0
2008-09-04 18:00:00,5.1869,5.18842,5.18288,5.18652,218000000.0
2008-09-04 18:15:00,5.18692,5.18696,5.1822,5.18499,228000000.0
2008-09-04 18:30:00,5.18538,5.18853,5.18371,5.18657,214000000.0
2008-09-04 18:45:00,5.18661,5.18884,5.18204,5.18361,195000000.0
2008-09-04 19:00:00,5.18336,5.18671,5.18206,5.18271,227000000.0
2008-09-04 19:15:00,5.18146,5.1851,5.18011,5.18199,176000000.0
2008-09-04 19:30:00,5.18188,5.1882,5.18017,5.1878,179000000.0
2008-09-04 19:45:00,5.18658,5.18858,5.18518,5.18812,196000000.0
2008-09-04 20:00:00,5.18658,5.18929,5.18517,5.18716,188000000.0
2008-09-04 20:15:00,5.18692,5.19759,5.1864,5.19333,179000000.0
2008-09-04 20:30:00,5.19262,5.19351,5.18931,5.19026,234000000.0
2008-09-04 20:45:00,5.19081,5.19873,5.18784,5.19818,199000000.0
2008-09-04 21:00:00,5.19782,5.20021,5.19389,5.19666,189000000.0
2008-09-04 21:15:00,5.19613,5.19668,5.19271,5.19383,201000000.0
2008-09-04 21:30:00,5.19432,5.19718,5.19372,5.19703,208000000.0
2008-09-04 21:45:00,5.1965,5.20119,5.19548,5.19874,231000000.0
2008-09-04 22:00:00,5.19952,5.20121,5.19648,5.19759,209000000.0
2008-09-04 22:15:00,5.19858,5.20138,5.19744,5.20044,215000000.0
2008-09-04 22:30:00,5.20091,5.20091,5.19766,5.19953,212000000.0
2008-09-04 22:45:00,5.20028,5.20053,5.19643,5.19777,193000000.0
2008-09-04 23:00:00,5.19813,5.22016,5.19749,5.21978,199000000.0
2008-09-04 23:15:00,5.22032,5.23782,5.2191,5.23055,184000000.0
2008-09-04 23:30:00,5.22791,5.22971,5.22158,5.22244,172000000.0
2008-09-04 23:45:00,5.22319,5.23266,5.22225,5.22816,213000000.0
2008-09-05 00:00:00,5.22578,5.23526,5.22122,5.23361,190000000.0
2008-09-05 00:15:00,5.23281,5.23528,5.22919,5.23366,210000000.0
2008-09-05 00:30:00,5.23304,5.23465,5.22443,5.22678,183000000.0
2008-09-05 00:45:00,5.22818,5.2284,5.21995,5.22316,215000000.0
2008-09-05 01:00:00,5.22262,5.22406,5.21483,5.21735,200000000.0
2008-09-05 01:15:00,5.2173,5.22048,5.21547,5.21966,204000000.0
2008-09-05 01:30:00,5.22004,5.22566,5.21536,5.22489,203000000.0
2008-09-05 01:45:00,5.22583,5.22708,5.21943,5.22124,216000000.0
2008-09-05 02:00:00,5.22087,5.22422,5.21541,5.21688,196000000.0
2008-09-05 02:15:00,5.21725,5.22151,5.21449,5.21996,211000000.0
2008-09-05 02:30:00,5.22009,5.22199,5.21756,5.21862,192000000.0
2008-09-05 02:45:00,5.21883,5.21951,5.21351,5.21944,188000000.0
2008-09-05 03:00:00,5.21871,5.22451,5.21745,5.21765,189000000.0
2008-09-05 03:15:00,5.21914,5.2246,5.21864,5.21979,205000000.0
2008-09-05 03:30:00,5.21874,5.21967,5.21075,5.21679,191000000.0
2008-09-05 03:45:00,5.218,5.21933,5.21029,5.21183,195000000.0
2008-09-05 04:00:00,5.21136,5.21514,5.2102,5.21223,219000000.0
2008-09-05 04:15:00,5.21245,5.21442,5.21068,5.21243,214000000.0
2008-09-05 04:30:00,5.21151,5.21507,5.20867,5.21404,195000000.0
2008-09-05 04:45:00,5.21353,5.21804,5.21296,5.21796,194000000.0
2008-09-05 05:00:00,5.21747,5.21916,5.21311,5.21428,202000000.0
2008-09-05 05:15:00,5.21536,5.21627,5.21253,5.21396,179000000.0
2008-09-05 05:30:00,5.21568,5.21697,5.21337,5.21611,201000000.0
2008-09-05 05:45:00,5.21655,5.21663,5.21254,5.21389,210000000.0
2008-09-05 06:00:00,5.21499,5.21903,5.21365,5.21829,196000000.0
2008-09-05 06:15:00,5.21914,5.22064,5.21307,5.21665,212000000.0
2008-09-05 06:30:00,5.21608,5.22133,5.21576,5.21856,178000000.0
2008-09-05 06:45:00,5.21906,5.22,5.21713,5.21781,200000000.0
2008-09-05 07:00:00,5.21755,5.21925,5.20267,5.20459,194000000.0
2008-09-05 07:15:00,5.20427,5.20757,5.20016,5.20536,218000000.0
2008-09-05 07:30:00,5.20634,5.20933,5.20324,5.20621,192000000.0
2008-09-05 07:45:00,5.20551,5.20844,5.19608,5.20832,198000000.0
2008-09-05 08:00:00,5.21094,5.21244,5.20199,5.20339,209000000.0
2008-09-05 08:15:00,5.20279,5.21171,5.20209,5.20791,199000000.0
2008-09-05 08:30:00,5.20844,5.21923,5.20213,5.21178,195000000.0
2008-09-05 08:45:00,5.21237,5.21402,5.20317,5.20653,214000000.0
2008-09-05 09:00:00,5.20715,5.20928,5.20351,5.20705,200000000.0
2008-09-05 09:15:00,5.20702,5.21539,5.20391,5.21269,208000000.0
2008-09-05 09:30:00,5.21268,5.21548,5.20946,5.21403,191000000.0
2008-09-05 09:45:00,5.21508,5.21508,5.20883,5.21305,203000000.0
2008-09-05 10:00:00,5.21398,5.22114,5.21172,5.22114,212000000.0
2008-09-05 10:15:00,5.22088,5.22664,5.21705,5.22366,203000000.0
2008-09-05 10:30:00,5.22377,5.23623,5.22264,5.22929,188000000.0
2008-09-05 10:45:00,5.22967,5.23249,5.22534,5.22778,192000000.0
2008-09-05 11:00:00,5.22904,5.23064,5.2259,5.22736,177000000.0
2008-09-05 11:15:00,5.22931,5.23127,5.22516,5.22784,217000000.0
2008-09-05 11:30:00,5.22715,5.23032,5.22204,5.22768,182000000.0
2008-09-05 11:45:00,5.22754,5.23299,5.22627,5.23239,195000000.0
2008-09-05 12:00:00,5.23303,5.23979,5.23107,5.23515,230000000.0
2008-09-05 12:15:00,5.2364,5.23811,5.23444,5.23611,182000000.0
2008-09-05 12:30:00,5.23635,5.23709,5.23351,5.23533,198000000.0
2008-09-05 12:45:00,5.23662,5.24447,5.23443,5.24045,205000000.0
2008-09-05 13:00:00,5.24231,5.24463,5.23272,5.23434,187000000.0
2008-09-05 13:15:00,5.234,5.23588,5.22927,5.22943,200000000.0
2008-09-05 13:30:00,5.22982,5.23337,5.22396,5.22645,193000000.0
2008-09-05 13:45:00,5.226,5.22799,5.22417,5.22552,188000000.0
2008-09-05 14:00:00,5.22547,5.22773,5.22152,5.22717,181000000.0
2008-09-05 14:15:00,5.22849,5.22849,5.21283,5.2179,175000000.0
2008-09-05 14:30:00,5.22128,5.2354,5.20211,5.20397,203000000.0
2008-09-05 14:45:00,5.20272,5.21453,5.1948,5.20743,237000000.0
2008-09-05 15:00:00,5.20615,5.21304,5.19908,5.19973,193000000.0
2008-09-05 15:15:00,5.19908,5.20795,5.19079,5.20585,195000000.0
2008-09-05 15:30:00,5.2056,5.20652,5.19565,5.2012,183000000.0
2008-09-05 15:45:00,5.20144,5.20529,5.19734,5.2045,187000000.0
2008-09-05 16:00:00,5.20429,5.21921,5.2023,5.21894,182000000.0
2008-09-05 16:15:00,5.21927,5.22663,5.21493,5.22352,198000000.0
2008-09-05 16:30:00,5.22256,5.22592,5.21497,5.22136,203000000.0
2008-09-05 16:45:00,5.22272,5.22357,5.21674,5.22008,199000000.0
2008-09-05 17:00:00,5.22028,5.22207,5.21045,5.2133,176000000.0
2008-09-05 17:15:00,5.21405,5.22046,5.21314,5.21957,191000000.0
2008-09-05 17:30:00,5.22034,5.22542,5.21646,5.22228,194000000.0
2008-09-05 17:45:00,5.22305,5.22357,5.21349,5.21788,195000000.0
2008-09-05 18:00:00,5.21964,5.22193,5.21547,5.21763,218000000.0
2008-09-05 18:15:00,5.21694,5.23204,5.21527,5.23113,228000000.0
2008-09-05 18:30:00,5.23185,5.23463,5.22666,5.22891,214000000.0
2008-09-05 18:45:00,5.22949,5.23251,5.22122,5.22175,195000000.0
2008-09-05 19:00:00,5.22203,5.22375,5.21644,5.21644,227000000.0
2008-09-05 19:15:00,5.2161,5.22462,5.21587,5.22225,176000000.0
2008-09-05 19:30:00,5.22132,5.22581,5.21959,5.22084,179000000.0
2008-09-05 19:45:00,5.22182,5.22478,5.22031,5.22412,196000000.0
2008-09-05 20:00:00,5.22531,5.2288,5.22279,5.22543,188000000.0
2008-09-05 20:15:00,5.22601,5.22789,5.22268,5.22268,179000000.0
2008-09-05 20:30:00,5.22392,5.22726,5.2225,5.2269,234000000.0
2008-09-05 20:45:00,5.22553,5.23078,5.22514,5.22831,199000000.0
2008-09-05 21:00:00,5.22804,5.23035,5.22636,5.22745,189000000.0
2008-09-05 21:15:00,5.22735,5.23039,5.2263,5.23039,201000000.0
2008-09-05 21:30:00,5.23011,5.23214,5.22854,5.22968,208000000.0
2008-09-05 21:45:00,5.23032,5.23443,5.22817,5.23058,231000000.0
2008-09-05 22:00:00,5.23111,5.23353,5.2308,5.23255,209000000.0
2008-09-05 22:15:00,5.23322,5.23339,5.23049,5.23186,215000000.0
2008-09-05 22:30:00,5.23102,5.23358,5.22847,5.22952,212000000.0
2008-09-05 22:45:00,5.2295,5.2295,5.21879,5.21929,193000000.0
2008-09-08 02:00:00,5.18817,5.19645,5.18808,5.18953,216000000.0
2008-09-08 02:15:00,5.18969,5.19215,5.18338,5.18396,203000000.0
2008-09-08 02:30:00,5.18386,5.18745,5.18302,5.18565,204000000.0
2008-09-08 02:45:00,5.18616,5.1899,5.18271,5.18749,200000000.0
2008-09-08 03:00:00,5.18692,5.19111,5.18623,5.19003,215000000.0
2008-09-08 03:15:00,5.18834,5.18946,5.18091,5.18402,183000000.0
2008-09-08 03:30:00,5.18308,5.18479,5.17161,5.17319,210000000.0
2008-09-08 03:45:00,5.17275,5.17664,5.17004,5.17093,190000000.0
2008-09-08 04:00:00,5.17075,5.17082,5.16559,5.16992,213000000.0
2008-09-08 04:15:00,5.16937,5.17219,5.16562,5.16785,172000000.0
2008-09-08 04:30:00,5.16755,5.17001,5.16201,5.16347,184000000.0
2008-09-08 04:45:00,5.16302,5.16647,5.16054,5.16548,199000000.0
2008-09-08 05:00:00,5.16504,5.16582,5.16129,5.16293,193000000.0
2008-09-08 05:15:00,5.16143,5.16784,5.16143,5.16784,212000000.0
2008-09-08 05:30:00,5.16724,5.16945,5.1648,5.16823,215000000.0
2008-09-08 05:45:00,5.16833,5.16972,5.16676,5.16714,209000000.0
2008-09-08 06:00:00,5.16729,5.17059,5.16597,5.1699,231000000.0
2008-09-08 06:15:00,5.16871,5.1717,5.16824,5.17054,208000000.0
2008-09-08 06:30:00,5.17083,5.17133,5.16849,5.16908,201000000.0
2008-09-08 06:45:00,5.16955,5.17067,5.1636,5.16768,189000000.0
2008-09-08 07:00:00,5.16509,5.17276,5.16499,5.17043,199000000.0
2008-09-08 07:15:00,5.17036,5.17068,5.16666,5.16913,234000000.0
2008-09-08 07:30:00,5.16927,5.17091,5.16633,5.16929,179000000.0
2008-09-08 07:45:00,5.16874,5.16986,5.16108,5.16382,188000000.0
2008-09-08 08:00:00,5.16334,5.18541,5.16334,5.18096,196000000.0
2008-09-08 08:15:00,5.18147,5.19234,5.17936,5.1871,179000000.0
2008-09-08 08:30:00,5.18775,5.18988,5.18158,5.18984,176000000.0
2008-09-08 08:45:00,5.19057,5.20279,5.18944,5.20032,227000000.0
2008-09-08 09:00:00,5.19888,5.20294,5.19447,5.20068,195000000.0
2008-09-08 09:15:00,5.20279,5.20289,5.19195,5.19399,214000000.0
2008-09-08 09:30:00,5.19276,5.19963,5.19204,5.19896,228000000.0
2008-09-08 09:45:00,5.19879,5.20775,5.19757,5.20606,218000000.0
2008-09-08 10:00:00,5.20538,5.21495,5.20502,5.21463,195000000.0
2008-09-08 10:15:00,5.21581,5.21984,5.21297,5.21802,194000000.0
2008-09-08 10:30:00,5.21832,5.22078,5.21169,5.21745,191000000.0
2008-09-08 10:45:00,5.21692,5.23242,5.21516,5.23085,176000000.0
2008-09-08 11:00:00,5.22951,5.24426,5.22743,5.23936,199000000.0
2008-09-08 11:15:00,5.23953,5.24199,5.23246,5.24096,203000000.0
2008-09-08 11:30:00,5.2398,5.24646,5.23725,5.24309,198000000.0
2008-09-08 11:45:00,5.24303,5.2438,5.23344,5.23795,182000000.0
2008-09-08 12:00:00,5.23883,5.25626,5.23678,5.25475,187000000.0
2008-09-08 12:15:00,5.25669,5.25738,5.23979,5.24041,183000000.0
2008-09-08 12:30:00,5.24023,5.24553,5.23759,5.24104,195000000.0
2008-09-08 12:45:00,5.24203,5.2436,5.23475,5.23626,193000000.0
2008-09-08 13:00:00,5.23749,5.23943,5.23197,5.2365,237000000.0
2008-09-08 13:15:00,5.23762,5.24079,5.23349,5.2353,203000000.0
2008-09-08 13:30:00,5.2347,5.23663,5.23294,5.23661,175000000.0
2008-09-08 13:45:00,5.23732,5.23821,5.23296,5.23358,181000000.0
2008-09-08 14:00:00,5.23456,5.2409,5.22967,5.23988,188000000.0
2008-09-08 14:15:00,5.24031,5.24891,5.23465,5.24325,193000000.0
2008-09-08 14:30:00,5.24466,5.24652,5.23959,5.24067,200000000.0
2008-09-08 14:45:00,5.23973,5.24191,5.23402,5.23641,187000000.0
2008-09-08 15:00:00,5.23484,5.23778,5.22997,5.23656,205000000.0
2008-09-08 15:15:00,5.23745,5.2404,5.23463,5.23558,198000000.0
2008-09-08 15:30:00,5.23464,5.23732,5.23255,5.23587,182000000.0
2008-09-08 15:45:00,5.23614,5.24647,5.23502,5.24647,230000000.0
2008-09-08 16:00:00,5.24594,5.24983,5.24169,5.24379,195000000.0
2008-09-08 16:15:00,5.24327,5.24878,5.23944,5.24534,182000000.0
2008-09-08 16:30:00,5.24466,5.24746,5.24033,5.24273,217000000.0
2008-09-08 16:45:00,5.24269,5.2445,5.23893,5.24397,177000000.0
2008-09-08 17:00:00,5.24357,5.24371,5.23566,5.24055,192000000.0
2008-09-08 17:15:00,5.24059,5.24819,5.23896,5.248,188000000.0
2008-09-08 17:30:00,5.2477,5.25698,5.24422,5.2559,203000000.0
2008-09-08 17:45:00,5.25551,5.27539,5.25486,5.27506,212000000.0
2008-09-08 18:00:00,5.27583,5.2777,5.26552,5.2734,203000000.0
2008-09-08 18:15:00,5.27335,5.27557,5.26866,5.27128,191000000.0
2008-09-08 18:30:00,5.27199,5.28341,5.27199,5.27667,208000000.0
2008-09-08 18:45:00,5.27601,5.27802,5.27065,5.27458,200000000.0
2008-09-08 19:00:00,5.27461,5.28102,5.27382,5.27865,214000000.0
2008-09-08 19:15:00,5.27964,5.29122,5.27743,5.28692,195000000.0
2008-09-08 19:30:00,5.28657,5.29993,5.2849,5.2974,199000000.0
2008-09-08 19:45:00,5.29813,5.29848,5.29003,5.29166,209000000.0
2008-09-08 20:00:00,5.29192,5.2927,5.28544,5.28696,198000000.0
2008-09-08 20:15:00,5.28746,5.29189,5.28378,5.28439,192000000.0
2008-09-08 20:30:00,5.28473,5.28749,5.28076,5.28294,218000000.0
2008-09-08 20:45:00,5.28283,5.2841,5.2792,5.2794,194000000.0
2008-09-08 21:00:00,5.27948,5.28012,5.27502,5.27629,200000000.0
2008-09-08 21:15:00,5.2765,5.27805,5.27367,5.27487,178000000.0
2008-09-08 21:30:00,5.27375,5.27375,5.2676,5.26941,212000000.0
2008-09-08 21:45:00,5.27049,5.27073,5.26394,5.2654,196000000.0
2008-09-08 22:00:00,5.26538,5.26691,5.25882,5.25968,210000000.0
2008-09-08 22:15:00,5.2605,5.2681,5.25997,5.2681,201000000.0
2008-09-08 22:30:00,5.26664,5.26947,5.26388,5.26897,179000000.0
2008-09-08 22:45:00,5.26826,5.27219,5.26764,5.27161,202000000.0
2008-09-08 23:00:00,5.27066,5.27572,5.26895,5.27278,194000000.0
2008-09-08 23:15:00,5.27321,5.27554,5.27081,5.27113,195000000.0
2008-09-08 23:30:00,5.27094,5.27266,5.26855,5.27227,214000000.0
2008-09-08 23:45:00,5.27212,5.27484,5.27058,5.27346,219000000.0
2008-09-09 00:00:00,5.27349,5.27681,5.27349,5.27541,195000000.0
2008-09-09 00:15:00,5.27542,5.27606,5.27053,5.27135,191000000.0
2008-09-09 00:30:00,5.2719,5.27491,5.27062,5.27147,205000000.0
2008-09-09 00:45:00,5.27182,5.27205,5.262,5.26368,189000000.0
2008-09-09 01:00:00,5.26322,5.2659,5.26214,5.26366,188000000.0
2008-09-09 01:15:00,5.26339,5.2658,5.25954,5.26505,192000000.0
2008-09-09 01:30:00,5.26434,5.27422,5.26411,5.27339,211000000.0
2008-09-09 01:45:00,5.27417,5.27419,5.2672,5.2679,196000000.0
2008-09-09 02:00:00,5.26815,5.27156,5.26511,5.26881,216000000.0
2008-09-09 02:15:00,5.26875,5.2709,5.26541,5.2709,203000000.0
2008-09-09 02:30:00,5.27074,5.27395,5.2677,5.26884,204000000.0
2008-09-09 02:45:00,5.26873,5.28357,5.26865,5.27839,200000000.0
2008-09-09 03:00:00,5.27863,5.28663,5.27826,5.28202,215000000.0
2008-09-09 03:15:00,5.28181,5.29307,5.27932,5.29264,183000000.0
2008-09-09 03:30:00,5.29195,5.29409,5.28416,5.2889,210000000.0
2008-09-09 03:45:00,5.28854,5.29311,5.2866,5.28837,190000000.0
2008-09-09 04:00:00,5.28946,5.29182,5.28719,5.2891,213000000.0
2008-09-09 04:15:00,5.28772,5.29033,5.28667,5.28979,172000000.0
2008-09-09 04:30:00,5.28922,5.29708,5.28804,5.29526,184000000.0
2008-09-09 04:45:00,5.29576,5.30145,5.29525,5.29806,199000000.0
2008-09-09 05:00:00,5.29763,5.29824,5.28274,5.28423,193000000.0
2008-09-09 05:15:00,5.28371,5.2862,5.27681,5.28168,212000000.0
2008-09-09 05:30:00,5.28316,5.29336,5.28174,5.28869,215000000.0
2008-09-09 05:45:00,5.28808,5.29217,5.28571,5.28601,209000000.0
2008-09-09 06:00:00,5.28479,5.28956,5.28323,5.28825,231000000.0
2008-09-09 06:15:00,5.28949,5.2926,5.28339,5.28681,208000000.0
2008-09-09 06:30:00,5.28745,5.28958,5.28318,5.28402,201000000.0
2008-09-09 06:45:00,5.28324,5.28964,5.28143,5.28828,189000000.0
2008-09-09 07:00:00,5.28749,5.28828,5.28019,5.28108,199000000.0
2008-09-09 07:15:00,5.28197,5.2873,5.27924,5.28695,234000000.0
2008-09-09 07:30:00,5.28618,5.29217,5.28454,5.28948,179000000.0
2008-09-09 07:45:00,5.28931,5.2911,5.28397,5.28435,188000000.0
2008-09-09 08:00:00,5.28492,5.29112,5.28183,5.28643,196000000.0
2008-09-09 08:15:00,5.28694,5.28714,5.27902,5.27919,179000000.0
2008-09-09 08:30:00,5.28067,5.28111,5.27058,5.27129,176000000.0
2008-09-09 08:45:00,5.27188,5.27323,5.26584,5.26835,227000000.0
2008-09-09 09:00:00,5.26878,5.28372,5.26711,5.28026,195000000.0
2008-09-09 09:15:00,5.28241,5.28307,5.27128,5.27241,214000000.0
2008-09-09 09:30:00,5.27387,5.27627,5.2678,5.26947,228000000.0
2008-09-09 09:45:00,5.27121,5.27488,5.2668,5.27365,218000000.0
2008-09-09 10:00:00,5.27467,5.2772,5.27248,5.27661,195000000.0
2008-09-09 10:15:00,5.2756,5.27922,5.27343,5.27705,194000000.0
2008-09-09 10:30:00,5.27768,5.27768,5.272,5.27282,191000000.0
2008-09-09 10:45:00,5.27292,5.27363,5.26364,5.26742,176000000.0
2008-09-09 11:00:00,5.2649,5.26676,5.25396,5.25707,199000000.0
2008-09-09 11:15:00,5.2557,5.25792,5.25111,5.25188,203000000.0
2008-09-09 11:30:00,5.25046,5.25274,5.2447,5.25247,198000000.0
2008-09-09 11:45:00,5.25141,5.25832,5.25141,5.25348,182000000.0
2008-09-09 12:00:00,5.25282,5.25408,5.24666,5.24666,187000000.0
2008-09-09 12:15:00,5.24789,5.25258,5.24432,5.24993,183000000.0
2008-09-09 12:30:00,5.24931,5.25143,5.24678,5.24872,195000000.0
2008-09-09 12:45:00,5.24943,5.25553,5.24838,5.25345,193000000.0
2008-09-09 13:00:00,5.2529,5.26203,5.25259,5.25935,237000000.0
2008-09-09 13:15:00,5.2581,5.26326,5.25778,5.26101,203000000.0
2008-09-09 13:30:00,5.26127,5.26127,5.2553,5.25781,175000000.0
2008-09-09 13:45:00,5.25842,5.26759,5.25768,5.26759,181000000.0
2008-09-09 14:00:00,5.26696,5.26819,5.2619,5.26556,188000000.0
2008-09-09 14:15:00,5.26642,5.26642,5.26192,5.26442,193000000.0
2008-09-09 14:30:00,5.2631,5.27577,5.2626,5.27143,200000000.0
2008-09-09 14:45:00,5.27064,5.28227,5.26975,5.27756,187000000.0
2008-09-09 15:00:00,5.27729,5.28764,5.27543,5.28764,205000000.0
2008-09-09 15:15:00,5.28754,5.28919,5.28008,5.28775,198000000.0
2008-09-09 15:30:00,5.28804,5.29745,5.28666,5.28898,182000000.0
2008-09-09 15:45:00,5.28761,5.28877,5.27778,5.28034,230000000.0
2008-09-09 16:00:00,5.28124,5.28153,5.26769,5.27563,195000000.0
2008-09-09 16:15:00,5.27581,5.28453,5.27451,5.28313,182000000.0
2008-09-09 16:30:00,5.2824,5.28542,5.27785,5.27785,217000000.0
2008-09-09 16:45:00,5.27842,5.27853,5.26481,5.27028,177000000.0
2008-09-09 17:00:00,5.27055,5.27574,5.25915,5.26155,192000000.0
2008-09-09 17:15:00,5.26091,5.26368,5.24874,5.25776,188000000.0
2008-09-09 17:30:00,5.2582,5.25944,5.25357,5.25804,203000000.0
2008-09-09 17:45:00,5.25972,5.26326,5.25523,5.25536,212000000.0
2008-09-09 18:00:00,5.25559,5.25823,5.25002,5.25172,203000000.0
2008-09-09 18:15:00,5.25146,5.25146,5.24188,5.24353,191000000.0
2008-09-09 18:30:00,5.24305,5.24423,5.23514,5.24423,208000000.0
2008-09-09 18:45:00,5.24456,5.24658,5.24242,5.24555,200000000.0
2008-09-09 19:00:00,5.24562,5.24602,5.24048,5.24364,214000000.0
2008-09-09 19:15:00,5.24321,5.24609,5.24023,5.24065,195000000.0
2008-09-09 19:30:00,5.24164,5.24754,5.23986,5.24617,199000000.0
2008-09-09 19:45:00,5.24568,5.25781,5.24421,5.25502,209000000.0
2008-09-09 20:00:00,5.2558,5.25581,5.24448,5.24723,198000000.0
2008-09-09 20:15:00,5.24777,5.24982,5.24127,5.24878,192000000.0
2008-09-09 20:30:00,5.24792,5.25535,5.24513,5.25506,218000000.0
2008-09-09 20:45:00,5.25374,5.25911,5.25374,5.25816,194000000.0
2008-09-09 21:00:00,5.25808,5.27315,5.25488,5.27098,200000000.0
2008-09-09 21:15:00,5.27008,5.27558,5.26638,5.27558,178000000.0
2008-09-09 21:30:00,5.2765,5.27655,5.27022,5.27323,212000000.0
2008-09-09 21:45:00,5.27406,5.2819,5.27267,5.28127,196000000.0
2008-09-09 22:00:00,5.28199,5.28245,5.27902,5.27977,210000000.0
2008-09-09 22:15:00,5.28057,5.28198,5.27866,5.28022,201000000.0
2008-09-09 22:30:00,5.27948,5.28085,5.26826,5.26932,179000000.0
2008-09-09 22:45:00,5.26913,5.27165,5.26721,5.2694,202000000.0
2008-09-09 23:00:00,5.26945,5.27174,5.26817,5.27152,194000000.0
2008-09-09 23:15:00,5.27178,5.27318,5.26577,5.27091,195000000.0
2008-09-09 23:30:00,5.27033,5.27854,5.26969,5.27601,214000000.0
2008-09-09 23:45:00,5.27585,5.28227,5.27535,5.27963,219000000.0
2008-09-10 00:00:00,5.279,5.28034,5.2736,5.27415,195000000.0
2008-09-10 00:15:00,5.27426,5.27427,5.26636,5.27362,191000000.0
2008-09-10 00:30:00,5.27295,5.27471,5.2688,5.26971,205000000.0
2008-09-10 00:45:00,5.26993,5.27169,5.26263,5.26452,189000000.0
2008-09-10 01:00:00,5.26376,5.26808,5.26306,5.26788,188000000.0
2008-09-10 01:15:00,5.26848,5.27373,5.26772,5.27293,192000000.0
2008-09-10 01:30:00,5.27412,5.2808,5.27317,5.27881,211000000.0
2008-09-10 01:45:00,5.27904,5.28467,5.27757,5.28391,196000000.0
2008-09-10 02:00:00,5.28404,5.28428,5.27495,5.2769,216000000.0
2008-09-10 02:15:00,5.27605,5.2845,5.27605,5.27988,203000000.0
2008-09-10 02:30:00,5.27925,5.28176,5.2781,5.28019,204000000.0
2008-09-10 02:45:00,5.28002,5.28102,5.27753,5.27857,200000000.0
2008-09-10 03:00:00,5.27901,5.28115,5.27088,5.27224,215000000.0
2008-09-10 03:15:00,5.27181,5.27181,5.26269,5.26597,183000000.0
2008-09-10 03:30:00,5.26633,5.27003,5.26491,5.26877,210000000.0
2008-09-10 03:45:00,5.26815,5.27119,5.26506,5.27087,190000000.0
2008-09-10 04:00:00,5.27002,5.27586,5.26893,5.2742,213000000.0
2008-09-10 04:15:00,5.27477,5.27477,5.26808,5.27083,172000000.0
2008-09-10 04:30:00,5.27226,5.2728,5.2698,5.27102,184000000.0
2008-09-10 04:45:00,5.27188,5.27482,5.27089,5.274,199000000.0
2008-09-10 05:00:00,5.27476,5.2759,5.26851,5.27224,193000000.0
2008-09-10 05:15:00,5.27121,5.27264,5.26605,5.2681,212000000.0
2008-09-10 05:30:00,5.26894,5.27101,5.26655,5.26871,215000000.0
2008-09-10 05:45:00,5.26863,5.26944,5.26639,5.26938,209000000.0
2008-09-10 06:00:00,5.26945,5.27506,5.26854,5.27067,231000000.0
2008-09-10 06:15:00,5.26977,5.27079,5.26818,5.26861,208000000.0
2008-09-10 06:30:00,5.26897,5.26914,5.25699,5.26195,201000000.0
2008-09-10 06:45:00,5.26115,5.26651,5.25965,5.26637,189000000.0
2008-09-10 07:00:00,5.26608,5.26652,5.25664,5.26288,199000000.0
2008-09-10 07:15:00,5.26223,5.263,5.25328,5.25436,234000000.0
2008-09-10 07:30:00,5.255,5.26523,5.25359,5.26113,179000000.0
2008-09-10 07:45:00,5.26161,5.26569,5.26,5.26262,188000000.0
2008-09-10 08:00:00,5.2629,5.27388,5.26228,5.27069,196000000.0
2008-09-10 08:15:00,5.27051,5.27364,5.2627,5.264,179000000.0
2008-09-10 08:30:00,5.26359,5.2669,5.26214,5.26291,176000000.0
2008-09-10 08:45:00,5.26338,5.26338,5.25559,5.26048,227000000.0
2008-09-10 09:00:00,5.26311,5.26759,5.25815,5.26155,195000000.0
2008-09-10 09:15:00,5.26248,5.26538,5.25933,5.26119,214000000.0
2008-09-10 09:30:00,5.26101,5.26329,5.25551,5.26117,228000000.0
2008-09-10 09:45:00,5.26072,5.26256,5.25608,5.25927,218000000.0
2008-09-10 10:00:00,5.25898,5.26174,5.25718,5.25905,195000000.0
2008-09-10 10:15:00,5.26007,5.26533,5.25802,5.26533,194000000.0
2008-09-10 10:30:00,5.26386,5.26386,5.25977,5.26028,191000000.0
2008-09-10 10:45:00,5.26152,5.26528,5.26015,5.26403,176000000.0
2008-09-10 11:00:00,5.2638,5.26743,5.26088,5.26124,199000000.0
2008-09-10 11:15:00,5.26022,5.26445,5.25986,5.26343,203000000.0
2008-09-10 11:30:00,5.26383,5.27952,5.26362,5.27454,198000000.0
2008-09-10 11:45:00,5.27322,5.27825,5.27015,5.27147,182000000.0
2008-09-10 12:00:00,5.27035,5.28627,5.26864,5.28481,187000000.0
2008-09-10 12:15:00,5.28645,5.28668,5.27904,5.28093,183000000.0
2008-09-10 12:30:00,5.28124,5.28961,5.28009,5.28723,195000000.0
2008-09-10 12:45:00,5.28749,5.28749,5.28287,5.28448,193000000.0
2008-09-10 13:00:00,5.28414,5.28592,5.27966,5.28345,237000000.0
2008-09-10 13:15:00,5.28405,5.28519,5.27709,5.2834,203000000.0
2008-09-10 13:30:00,5.28254,5.28254,5.26883,5.27013,175000000.0
2008-09-10 13:45:00,5.26911,5.27613,5.26679,5.27304,181000000.0
2008-09-10 14:00:00,5.27422,5.28891,5.27301,5.28489,188000000.0
2008-09-10 14:15:00,5.28591,5.29166,5.28018,5.28141,193000000.0
2008-09-10 14:30:00,5.27916,5.28257,5.27522,5.27685,200000000.0
2008-09-10 14:45:00,5.27568,5.27857,5.2717,5.27857,187000000.0
2008-09-10 15:00:00,5.27678,5.27734,5.2632,5.26994,205000000.0
2008-09-10 15:15:00,5.26943,5.27492,5.26222,5.273,198000000.0
2008-09-10 15:30:00,5.27241,5.27597,5.27018,5.27355,182000000.0
2008-09-10 15:45:00,5.27479,5.27625,5.27115,5.27489,230000000.0
2008-09-10 16:00:00,5.27443,5.27533,5.26925,5.27189,195000000.0
2008-09-10 16:15:00,5.27244,5.28183,5.27162,5.28005,182000000.0
2008-09-10 16:30:00,5.28133,5.28731,5.27851,5.28525,217000000.0
2008-09-10 16:45:00,5.28603,5.30452,5.28516,5.30112,177000000.0
2008-09-10 17:00:00,5.29867,5.30389,5.29287,5.30201,192000000.0
2008-09-10 17:15:00,5.3009,5.31401,5.29734,5.31237,188000000.0
2008-09-10 17:30:00,5.31445,5.31533,5.30103,5.30243,203000000.0
2008-09-10 17:45:00,5.30397,5.31512,5.30242,5.31305,212000000.0
2008-09-10 18:00:00,5.3123,5.31375,5.30471,5.3052,203000000.0
2008-09-10 18:15:00,5.30479,5.30915,5.30317,5.30543,191000000.0
2008-09-10 18:30:00,5.30696,5.3075,5.30232,5.30232,208000000.0
2008-09-10 18:45:00,5.30337,5.30521,5.29766,5.29799,200000000.0
2008-09-10 19:00:00,5.29734,5.3,5.29446,5.29857,214000000.0
2008-09-10 19:15:00,5.29916,5.30284,5.2974,5.29887,195000000.0
2008-09-10 19:30:00,5.29797,5.29931,5.29202,5.29723,199000000.0
2008-09-10 19:45:00,5.29871,5.30622,5.29706,5.30138,209000000.0
2008-09-10 20:00:00,5.30175,5.31206,5.30117,5.31085,198000000.0
2008-09-10 20:15:00,5.31189,5.31427,5.30501,5.30961,192000000.0
2008-09-10 20:30:00,5.30842,5.30991,5.30405,5.30493,218000000.0
2008-09-10 20:45:00,5.30547,5.30751,5.30166,5.30751,194000000.0
2008-09-10 21:00:00,5.30752,5.30813,5.30397,5.30504,200000000.0
2008-09-10 21:15:00,5.30677,5.30698,5.30135,5.30338,178000000.0
2008-09-10 21:30:00,5.30321,5.30749,5.30236,5.30607,212000000.0
2008-09-10 21:45:00,5.30801,5.31442,5.30557,5.30995,196000000.0
2008-09-10 22:00:00,5.31173,5.3188,5.31029,5.31683,210000000.0
2008-09-10 22:15:00,5.31848,5.31849,5.31175,5.31824,201000000.0
2008-09-10 22:30:00,5.3178,5.3222,5.31312,5.31688,179000000.0
2008-09-10 22:45:00,5.31578,5.32274,5.31578,5.31978,202000000.0
2008-09-10 23:00:00,5.32032,5.33035,5.31939,5.32349,194000000.0
2008-09-10 23:15:00,5.32301,5.33239,5.32254,5.33012,195000000.0
2008-09-10 23:30:00,5.33108,5.33271,5.32488,5.32709,214000000.0
2008-09-10 23:45:00,5.32752,5.3371,5.32631,5.33171,219000000.0
2008-09-11 00:00:00,5.33192,5.33192,5.32529,5.32954,195000000.0
2008-09-11 00:15:00,5.3298,5.33421,5.32952,5.33094,191000000.0
2008-09-11 00:30:00,5.331,5.33107,5.32556,5.32754,205000000.0
2008-09-11 00:45:00,5.32671,5.32782,5.32386,5.32525,189000000.0
2008-09-11 01:00:00,5.32583,5.32672,5.32259,5.32504,188000000.0
2008-09-11 01:15:00,5.32575,5.32951,5.32507,5.3288,192000000.0
2008-09-11 01:30:00,5.3294,5.32992,5.32316,5.32775,211000000.0
2008-09-11 01:45:00,5.32773,5.3434,5.32748,5.34201,196000000.0
2008-09-11 02:00:00,5.34335,5.34443,5.33518,5.33565,216000000.0
2008-09-11 02:15:00,5.33671,5.33992,5.3339,5.33962,203000000.0
2008-09-11 02:30:00,5.34041,5.34254,5.33567,5.33794,204000000.0
2008-09-11 02:45:00,5.3378,5.34138,5.3365,5.34006,200000000.0
2008-09-11 03:00:00,5.33987,5.34036,5.33298,5.33511,215000000.0
2008-09-11 03:15:00,5.3348,5.33889,5.33438,5.33448,183000000.0
2008-09-11 03:30:00,5.33566,5.33566,5.32729,5.33033,210000000.0
2008-09-11 03:45:00,5.33061,5.33153,5.32493,5.3264,190000000.0
2008-09-11 04:00:00,5.32495,5.33122,5.32265,5.33015,213000000.0
2008-09-11 04:15:00,5.33013,5.33176,5.32742,5.32793,172000000.0
2008-09-11 04:30:00,5.32771,5.33016,5.32753,5.33016,184000000.0
2008-09-11 04:45:00,5.32941,5.33085,5.32844,5.32972,199000000.0
2008-09-11 05:00:00,5.3293,5.33317,5.32862,5.33146,193000000.0
2008-09-11 05:15:00,5.33194,5.33647,5.33145,5.33421,212000000.0
2008-09-11 05:30:00,5.33518,5.34008,5.33357,5.3347,215000000.0
2008-09-11 05:45:00,5.33486,5.33768,5.33399,5.33745,209000000.0
2008-09-11 06:00:00,5.3362,5.34041,5.33391,5.3361,231000000.0
2008-09-11 06:15:00,5.33549,5.33802,5.33449,5.33712,208000000.0
2008-09-11 06:30:00,5.33725,5.33802,5.3343,5.33661,201000000.0
2008-09-11 06:45:00,5.33686,5.33686,5.33099,5.33146,189000000.0
2008-09-11 07:00:00,5.33329,5.33385,5.32711,5.32898,199000000.0
2008-09-11 07:15:00,5.32818,5.33534,5.32739,5.3312,234000000.0
2008-09-11 07:30:00,5.33048,5.33877,5.33048,5.33315,179000000.0
2008-09-11 07:45:00,5.33403,5.33944,5.33225,5.33404,188000000.0
2008-09-11 08:00:00,5.33484,5.33614,5.32921,5.33071,196000000.0
2008-09-11 08:15:00,5.32951,5.33498,5.32818,5.3291,179000000.0
2008-09-11 08:30:00,5.33026,5.34313,5.32861,5.33957,176000000.0
2008-09-11 08:45:00,5.33902,5.34385,5.33386,5.33586,227000000.0
2008-09-11 09:00:00,5.3346,5.3441,5.33058,5.34008,195000000.0
2008-09-11 09:15:00,5.33977,5.34111,5.3343,5.33952,214000000.0
2008-09-11 09:30:00,5.33755,5.34939,5.33669,5.33966,228000000.0
2008-09-11 09:45:00,5.33996,5.34824,5.33995,5.34544,218000000.0
2008-09-11 10:00:00,5.3462,5.34693,5.34116,5.34254,195000000.0
2008-09-11 10:15:00,5.34402,5.34787,5.3424,5.34722,194000000.0
2008-09-11 10:30:00,5.34757,5.35438,5.34495,5.35326,191000000.0
2008-09-11 10:45:00,5.35317,5.35938,5.34901,5.35857,176000000.0
2008-09-11 11:00:00,5.35809,5.35891,5.34925,5.35444,199000000.0
2008-09-11 11:15:00,5.35398,5.36099,5.35336,5.35512,203000000.0
2008-09-11 11:30:00,5.35401,5.36015,5.35243,5.3564,198000000.0
2008-09-11 11:45:00,5.35758,5.35968,5.35294,5.35386,182000000.0
2008-09-11 12:00:00,5.35416,5.3542,5.34444,5.34822,187000000.0
2008-09-11 12:15:00,5.3481,5.3538,5.34746,5.3495,183000000.0
2008-09-11 12:30:00,5.34787,5.35082,5.3454,5.34767,195000000.0
2008-09-11 12:45:00,5.34833,5.34898,5.34042,5.34042,193000000.0
2008-09-11 13:00:00,5.34245,5.34401,5.33842,5.33932,237000000.0
2008-09-11 13:15:00,5.33927,5.34529,5.33728,5.34416,203000000.0
2008-09-11 13:30:00,5.34485,5.34575,5.34012,5.34087,175000000.0
2008-09-11 13:45:00,5.34006,5.345,5.33683,5.34331,181000000.0
2008-09-11 14:00:00,5.34433,5.34596,5.3408,5.3435,188000000.0
2008-09-11 14:15:00,5.34548,5.34639,5.33766,5.34009,193000000.0
2008-09-11 14:30:00,5.33885,5.34674,5.32714,5.34494,200000000.0
2008-09-11 14:45:00,5.34462,5.3497,5.34353,5.34787,187000000.0
2008-09-11 15:00:00,5.34754,5.35433,5.34404,5.35413,205000000.0
2008-09-11 15:15:00,5.35536,5.3556,5.35,5.35334,198000000.0
2008-09-11 15:30:00,5.35304,5.35537,5.3489,5.35157,182000000.0
2008-09-11 15:45:00,5.35175,5.35999,5.35106,5.35553,230000000.0
2008-09-11 16:00:00,5.35724,5.3646,5.3531,5.35431,195000000.0
2008-09-11 16:15:00,5.35378,5.35718,5.34641,5.34808,182000000.0
2008-09-11 16:30:00,5.34947,5.35389,5.34784,5.34982,217000000.0
2008-09-11 16:45:00,5.34869,5.35125,5.34494,5.34982,177000000.0
2008-09-11 17:00:00,5.34871,5.35384,5.34749,5.35195,192000000.0
2008-09-11 17:15:00,5.35195,5.357,5.35152,5.35409,188000000.0
2008-09-11 17:30:00,5.35444,5.35444,5.34247,5.34807,203000000.0
2008-09-11 17:45:00,5.34838,5.35265,5.33993,5.34352,212000000.0
2008-09-11 18:00:00,5.34341,5.34344,5.33334,5.34141,203000000.0
2008-09-11 18:15:00,5.34073,5.34387,5.33913,5.33993,191000000.0
2008-09-11 18:30:00,5.33942,5.34867,5.33794,5.34641,208000000.0
2008-09-11 18:45:00,5.34603,5.34724,5.34105,5.34193,200000000.0
2008-09-11 19:00:00,5.34152,5.3465,5.33816,5.34511,214000000.0
2008-09-11 19:15:00,5.34605,5.3529,5.34519,5.35039,195000000.0
2008-09-11 19:30:00,5.35062,5.35117,5.34033,5.34118,199000000.0
2008-09-11 19:45:00,5.3406,5.34451,5.3377,5.3412,209000000.0
2008-09-11 20:00:00,5.34209,5.34326,5.33524,5.34064,198000000.0
2008-09-11 20:15:00,5.34148,5.344,5.33964,5.34351,192000000.0
2008-09-11 20:30:00,5.34388,5.34463,5.33866,5.33961,218000000.0
2008-09-11 20:45:00,5.3397,5.34051,5.33507,5.33908,194000000.0
2008-09-11 21:00:00,5.33985,5.34359,5.33853,5.34351,200000000.0
2008-09-11 21:15:00,5.34278,5.34435,5.34142,5.34234,178000000.0
2008-09-11 21:30:00,5.34336,5.3466,5.34204,5.34403,212000000.0
2008-09-11 21:45:00,5.34532,5.34763,5.3347,5.3368,196000000.0
2008-09-11 22:00:00,5.33792,5.34275,5.33674,5.33984,210000000.0
2008-09-11 22:15:00,5.33997,5.34082,5.32872,5.32961,201000000.0
2008-09-11 22:30:00,5.33033,5.33289,5.3274,5.32836,179000000.0
2008-09-11 22:45:00,5.32939,5.33085,5.31923,5.32089,202000000.0
2008-09-11 23:00:00,5.31772,5.31813,5.30606,5.30614,194000000.0
2008-09-11 23:15:00,5.30756,5.31477,5.30597,5.30803,195000000.0
2008-09-11 23:30:00,5.31013,5.31377,5.30383,5.31284,214000000.0
2008-09-11 23:45:00,5.31378,5.31439,5.3099,5.31293,219000000.0
2008-09-12 00:00:00,5.31434,5.32067,5.31302,5.31903,195000000.0
2008-09-12 00:15:00,5.31923,5.32234,5.31811,5.3207,191000000.0
2008-09-12 00:30:00,5.32064,5.32086,5.31509,5.31685,205000000.0
2008-09-12 00:45:00,5.31804,5.32191,5.31718,5.31973,189000000.0
2008-09-12 01:00:00,5.31899,5.322,5.31898,5.32103,188000000.0
2008-09-12 01:15:00,5.32185,5.32547,5.32101,5.32369,192000000.0
2008-09-12 01:30:00,5.32343,5.325,5.31672,5.31742,211000000.0
2008-09-12 01:45:00,5.31603,5.31796,5.31122,5.31659,196000000.0
2008-09-12 02:00:00,5.31625,5.32102,5.3118,5.31236,216000000.0
2008-09-12 02:15:00,5.31204,5.31381,5.30705,5.31381,203000000.0
2008-09-12 02:30:00,5.31376,5.32357,5.31279,5.32086,204000000.0
2008-09-12 02:45:00,5.32006,5.32258,5.31707,5.3221,200000000.0
2008-09-12 03:00:00,5.32167,5.32962,5.32142,5.32833,215000000.0
2008-09-12 03:15:00,5.32613,5.32741,5.32158,5.32502,183000000.0
2008-09-12 03:30:00,5.32536,5.32632,5.32252,5.32335,210000000.0
2008-09-12 03:45:00,5.32294,5.32386,5.31922,5.32066,190000000.0
2008-09-12 04:00:00,5.32232,5.32232,5.31414,5.32004,213000000.0
2008-09-12 04:15:00,5.32059,5.32898,5.31608,5.32063,172000000.0
2008-09-12 04:30:00,5.32034,5.32165,5.3171,5.32055,184000000.0
2008-09-12 04:45:00,5.32113,5.32402,5.31988,5.32221,199000000.0
2008-09-12 05:00:00,5.32341,5.32459,5.31846,5.32045,193000000.0
2008-09-12 05:15:00,5.32054,5.32109,5.31634,5.31973,212000000.0
2008-09-12 05:30:00,5.32069,5.32097,5.31688,5.31699,215000000.0
2008-09-12 05:45:00,5.3179,5.32006,5.31681,5.31986,209000000.0
2008-09-12 06:00:00,5.31914,5.32381,5.31679,5.31695,231000000.0
2008-09-12 06:15:00,5.31745,5.32086,5.31636,5.3184,208000000.0
2008-09-12 06:30:00,5.31765,5.319,5.31446,5.31692,201000000.0
2008-09-12 06:45:00,5.31764,5.31843,5.31519,5.31768,189000000.0
2008-09-12 07:00:00,5.31804,5.3259,5.31602,5.32273,199000000.0
2008-09-12 07:15:00,5.32137,5.32414,5.31902,5.32101,234000000.0
2008-09-12 07:30:00,5.31973,5.32044,5.31519,5.31565,179000000.0
2008-09-12 07:45:00,5.31486,5.31639,5.31086,5.31378,188000000.0
2008-09-12 08:00:00,5.31507,5.3191,5.30362,5.31817,196000000.0
2008-09-12 08:15:00,5.31801,5.31806,5.30654,5.30994,179000000.0
2008-09-12 08:30:00,5.30911,5.3101,5.29811,5.30189,176000000.0
2008-09-12 08:45:00,5.30156,5.30591,5.30039,5.3027,227000000.0
2008-09-12 09:00:00,5.30198,5.3031,5.28378,5.28738,195000000.0
2008-09-12 09:15:00,5.28845,5.29101,5.28531,5.28763,214000000.0
2008-09-12 09:30:00,5.288,5.29769,5.28661,5.2955,228000000.0
2008-09-12 09:45:00,5.29568,5.29854,5.29107,5.29188,218000000.0
2008-09-12 10:00:00,5.29232,5.29293,5.27831,5.27988,195000000.0
2008-09-12 10:15:00,5.27985,5.28592,5.27749,5.28077,194000000.0
2008-09-12 10:30:00,5.27899,5.27969,5.27413,5.27609,191000000.0
2008-09-12 10:45:00,5.27463,5.27769,5.271,5.27769,176000000.0
2008-09-12 11:00:00,5.2778,5.2784,5.27116,5.27652,199000000.0
2008-09-12 11:15:00,5.2778,5.28515,5.27492,5.28238,203000000.0
2008-09-12 11:30:00,5.28129,5.28261,5.27681,5.28048,198000000.0
2008-09-12 11:45:00,5.28003,5.28556,5.27974,5.28349,182000000.0
2008-09-12 12:00:00,5.28361,5.28453,5.27676,5.2791,187000000.0
2008-09-12 12:15:00,5.27887,5.28291,5.27718,5.28065,183000000.0
2008-09-12 12:30:00,5.28031,5.28048,5.27443,5.27698,195000000.0
2008-09-12 12:45:00,5.27849,5.28725,5.27753,5.28428,193000000.0
2008-09-12 13:00:00,5.28469,5.28515,5.27816,5.28405,237000000.0
2008-09-12 13:15:00,5.28344,5.28619,5.28162,5.28491,203000000.0
2008-09-12 13:30:00,5.28523,5.30057,5.28455,5.29377,175000000.0
2008-09-12 13:45:00,5.29304,5.29559,5.29023,5.29175,181000000.0
2008-09-12 14:00:00,5.29128,5.29393,5.2879,5.29393,188000000.0
2008-09-12 14:15:00,5.29382,5.29932,5.29014,5.29126,193000000.0
2008-09-12 14:30:00,5.2923,5.29287,5.28226,5.28618,200000000.0
2008-09-12 14:45:00,5.28329,5.28479,5.27362,5.27533,187000000.0
2008-09-12 15:00:00,5.27363,5.28443,5.27278,5.28124,205000000.0
2008-09-12 15:15:00,5.28088,5.28221,5.26585,5.2745,198000000.0
2008-09-12 15:30:00,5.27414,5.27872,5.26664,5.26891,182000000.0
2008-09-12 15:45:00,5.26975,5.28363,5.26879,5.28363,230000000.0
2008-09-12 16:00:00,5.28286,5.28645,5.27347,5.27387,195000000.0
2008-09-12 16:15:00,5.27466,5.27597,5.26233,5.26435,182000000.0
2008-09-12 16:30:00,5.26428,5.26589,5.25952,5.265,217000000.0
2008-09-12 16:45:00,5.26452,5.2655,5.24694,5.25436,177000000.0
2008-09-12 17:00:00,5.25268,5.25362,5.24684,5.2526,192000000.0
2008-09-12 17:15:00,5.25141,5.25301,5.2431,5.24576,188000000.0
2008-09-12 17:30:00,5.24484,5.25715,5.24484,5.25252,203000000.0
2008-09-12 17:45:00,5.25409,5.25748,5.2495,5.2546,212000000.0
2008-09-12 18:00:00,5.25362,5.26337,5.25362,5.25882,203000000.0
2008-09-12 18:15:00,5.25984,5.25984,5.25423,5.2557,191000000.0
2008-09-12 18:30:00,5.25428,5.25537,5.24531,5.24579,208000000.0
2008-09-12 18:45:00,5.24715,5.25179,5.24637,5.24828,200000000.0
2008-09-12 19:00:00,5.24901,5.25069,5.24537,5.2506,214000000.0
2008-09-12 19:15:00,5.24991,5.25211,5.24621,5.25001,195000000.0
2008-09-12 19:30:00,5.24892,5.25097,5.24466,5.24935,199000000.0
2008-09-12 19:45:00,5.24953,5.25456,5.24714,5.24977,209000000.0
2008-09-12 20:00:00,5.2507,5.25098,5.24491,5.24794,198000000.0
2008-09-12 20:15:00,5.24818,5.24837,5.2419,5.24249,192000000.0
2008-09-12 20:30:00,5.2433,5.2483,5.23925,5.23992,218000000.0
2008-09-12 20:45:00,5.24103,5.24283,5.23849,5.23904,194000000.0
2008-09-12 21:00:00,5.23937,5.24066,5.23661,5.23665,200000000.0
2008-09-12 21:15:00,5.23698,5.23949,5.23471,5.23949,178000000.0
2008-09-12 21:30:00,5.2401,5.24094,5.2378,5.24076,212000000.0
2008-09-12 21:45:00,5.24002,5.24157,5.23664,5.23752,196000000.0
2008-09-12 22:00:00,5.23842,5.2389,5.23508,5.23627,210000000.0
2008-09-12 22:15:00,5.23707,5.23751,5.23204,5.23558,201000000.0
2008-09-12 22:30:00,5.23613,5.23764,5.2324,5.23656,179000000.0
2008-09-12 22:45:00,5.23734,5.24315,5.23483,5.23651,202000000.0
2008-09-15 02:00:00,5.20113,5.2048,5.19925,5.20014,196000000.0
2008-09-15 02:15:00,5.19995,5.20026,5.18988,5.19092,211000000.0
2008-09-15 02:30:00,5.19118,5.20219,5.18925,5.19932,192000000.0
2008-09-15 02:45:00,5.19957,5.20635,5.19714,5.20333,188000000.0
2008-09-15 03:00:00,5.20322,5.20476,5.19604,5.19757,189000000.0
2008-09-15 03:15:00,5.19684,5.20215,5.19303,5.20006,205000000.0
2008-09-15 03:30:00,5.19979,5.20019,5.19508,5.19667,191000000.0
2008-09-15 03:45:00,5.19714,5.19736,5.19204,5.19419,195000000.0
2008-09-15 04:00:00,5.19391,5.19418,5.18424,5.1857,219000000.0
2008-09-15 04:15:00,5.18613,5.18778,5.17435,5.17568,214000000.0
2008-09-15 04:30:00,5.17502,5.1801,5.17374,5.17951,195000000.0
2008-09-15 04:45:00,5.1792,5.17956,5.16837,5.17185,194000000.0
2008-09-15 05:00:00,5.17225,5.17367,5.15553,5.15686,202000000.0
2008-09-15 05:15:00,5.15694,5.15814,5.14274,5.1531,179000000.0
2008-09-15 05:30:00,5.15314,5.15861,5.14984,5.15637,201000000.0
2008-09-15 05:45:00,5.15718,5.15949,5.15092,5.15732,210000000.0
2008-09-15 06:00:00,5.15768,5.16784,5.15708,5.16261,196000000.0
2008-09-15 06:15:00,5.16322,5.17224,5.15828,5.16724,212000000.0
2008-09-15 06:30:00,5.16749,5.19463,5.16217,5.18904,178000000.0
2008-09-15 06:45:00,5.18849,5.18972,5.17376,5.17532,200000000.0
2008-09-15 07:00:00,5.17629,5.18104,5.17038,5.17114,194000000.0
2008-09-15 07:15:00,5.17237,5.17844,5.17184,5.17709,218000000.0
2008-09-15 07:30:00,5.17695,5.1803,5.15965,5.16206,192000000.0
2008-09-15 07:45:00,5.16307,5.16454,5.15682,5.15682,198000000.0
2008-09-15 08:00:00,5.15659,5.18456,5.15443,5.18248,209000000.0
2008-09-15 08:15:00,5.18233,5.18921,5.17841,5.18671,199000000.0
2008-09-15 08:30:00,5.18617,5.20905,5.18358,5.20672,195000000.0
2008-09-15 08:45:00,5.20572,5.2058,5.20067,5.20295,214000000.0
2008-09-15 09:00:00,5.20358,5.21744,5.20201,5.20271,200000000.0
2008-09-15 09:15:00,5.20326,5.21244,5.19554,5.21039,208000000.0
2008-09-15 09:30:00,5.21032,5.21209,5.19938,5.20245,191000000.0
2008-09-15 09:45:00,5.20243,5.21283,5.20183,5.20433,203000000.0
2008-09-15 10:00:00,5.20576,5.22142,5.20237,5.21921,212000000.0
2008-09-15 10:15:00,5.21908,5.22717,5.21029,5.22576,203000000.0
2008-09-15 10:30:00,5.2252,5.2252,5.21422,5.22035,188000000.0
2008-09-15 10:45:00,5.22152,5.23051,5.22009,5.22021,192000000.0
2008-09-15 11:00:00,5.2202,5.23057,5.21642,5.22492,177000000.0
2008-09-15 11:15:00,5.22492,5.23265,5.22352,5.22643,217000000.0
2008-09-15 11:30:00,5.22643,5.2287,5.22143,5.22696,182000000.0
2008-09-15 11:45:00,5.22752,5.23186,5.22357,5.22977,195000000.0
2008-09-15 12:00:00,5.22961,5.23194,5.22598,5.23113,230000000.0
2008-09-15 12:15:00,5.23191,5.2404,5.23094,5.24033,182000000.0
2008-09-15 12:30:00,5.24127,5.24965,5.23971,5.24495,198000000.0
2008-09-15 12:45:00,5.24402,5.25436,5.24098,5.25172,205000000.0
2008-09-15 13:00:00,5.25225,5.25288,5.24441,5.25038,187000000.0
2008-09-15 13:15:00,5.25102,5.27493,5.24877,5.27129,200000000.0
2008-09-15 13:30:00,5.27186,5.28729,5.26699,5.27951,193000000.0
2008-09-15 13:45:00,5.27794,5.27835,5.26828,5.27037,188000000.0
2008-09-15 14:00:00,5.27005,5.27482,5.26267,5.26418,181000000.0
2008-09-15 14:15:00,5.26296,5.2705,5.25592,5.27013,175000000.0
2008-09-15 14:30:00,5.27018,5.27462,5.26062,5.26083,203000000.0
2008-09-15 14:45:00,5.26051,5.26582,5.25405,5.25689,237000000.0
2008-09-15 15:00:00,5.25697,5.27246,5.25514,5.2629,193000000.0
2008-09-15 15:15:00,5.26172,5.2641,5.24503,5.24527,195000000.0
2008-09-15 15:30:00,5.2453,5.24762,5.23748,5.24378,183000000.0
2008-09-15 15:45:00,5.24363,5.25375,5.24298,5.2513,187000000.0
2008-09-15 16:00:00,5.25127,5.25732,5.23981,5.23991,182000000.0
2008-09-15 16:15:00,5.23767,5.25199,5.23307,5.25109,198000000.0
2008-09-15 16:30:00,5.25244,5.26069,5.24874,5.25304,203000000.0
2008-09-15 16:45:00,5.25168,5.25643,5.24516,5.24847,199000000.0
2008-09-15 17:00:00,5.24886,5.24887,5.2349,5.24088,176000000.0
2008-09-15 17:15:00,5.24441,5.24843,5.2394,5.24261,191000000.0
2008-09-15 17:30:00,5.24266,5.25246,5.24133,5.25177,194000000.0
2008-09-15 17:45:00,5.25055,5.25688,5.24953,5.25185,195000000.0
2008-09-15 18:00:00,5.25189,5.25358,5.24524,5.24748,218000000.0
2008-09-15 18:15:00,5.24821,5.24983,5.23875,5.24647,228000000.0
2008-09-15 18:30:00,5.24765,5.24975,5.24408,5.2489,214000000.0
2008-09-15 18:45:00,5.24835,5.24999,5.24316,5.24438,195000000.0
2008-09-15 19:00:00,5.2448,5.25104,5.24368,5.24514,227000000.0
2008-09-15 19:15:00,5.24379,5.24691,5.24211,5.24238,176000000.0
2008-09-15 19:30:00,5.24335,5.24444,5.2392,5.24134,179000000.0
2008-09-15 19:45:00,5.241,5.25375,5.24069,5.25124,196000000.0
2008-09-15 20:00:00,5.25221,5.25495,5.24894,5.25104,188000000.0
2008-09-15 20:15:00,5.24983,5.25317,5.24731,5.24915,179000000.0
2008-09-15 20:30:00,5.24871,5.2505,5.24383,5.24445,234000000.0
2008-09-15 20:45:00,5.24632,5.25239,5.24472,5.24505,199000000.0
2008-09-15 21:00:00,5.24528,5.24735,5.23742,5.23811,189000000.0
2008-09-15 21:15:00,5.23841,5.23967,5.22335,5.22484,201000000.0
2008-09-15 21:30:00,5.22483,5.22666,5.21021,5.21021,208000000.0
2008-09-15 21:45:00,5.21013,5.2152,5.19898,5.20177,231000000.0
2008-09-15 22:00:00,5.20153,5.209,5.20153,5.20837,209000000.0
2008-09-15 22:15:00,5.2095,5.22435,5.20834,5.22303,215000000.0
2008-09-15 22:30:00,5.22277,5.23002,5.22014,5.2289,212000000.0
2008-09-15 22:45:00,5.22926,5.23418,5.22204,5.22838,193000000.0
2008-09-15 23:00:00,5.22853,5.22853,5.21555,5.22005,199000000.0
2008-09-15 23:15:00,5.22022,5.22582,5.21965,5.22025,184000000.0
2008-09-15 23:30:00,5.22,5.22265,5.21804,5.22074,172000000.0
2008-09-15 23:45:00,5.22034,5.22155,5.20554,5.21405,213000000.0
2008-09-16 00:00:00,5.2168,5.22001,5.2146,5.2199,190000000.0
2008-09-16 00:15:00,5.22013,5.22458,5.21853,5.2196,210000000.0
2008-09-16 00:30:00,5.22098,5.2217,5.21645,5.21731,183000000.0
2008-09-16 00:45:00,5.21792,5.22105,5.21674,5.21953,215000000.0
2008-09-16 01:00:00,5.21877,5.2219,5.21742,5.21986,200000000.0
2008-09-16 01:15:00,5.2188,5.22459,5.21843,5.22337,204000000.0
2008-09-16 01:30:00,5.22362,5.22402,5.21428,5.2198,203000000.0
2008-09-16 01:45:00,5.2182,5.22768,5.2182,5.22666,216000000.0
2008-09-16 02:00:00,5.22652,5.24121,5.22633,5.23355,196000000.0
2008-09-16 02:15:00,5.23409,5.2374,5.22874,5.23091,211000000.0
2008-09-16 02:30:00,5.23123,5.23387,5.22891,5.23387,192000000.0
2008-09-16 02:45:00,5.23307,5.23904,5.23179,5.23574,188000000.0
2008-09-16 03:00:00,5.23585,5.23611,5.22742,5.23037,189000000.0
2008-09-16 03:15:00,5.22988,5.23557,5.22811,5.23079,205000000.0
2008-09-16 03:30:00,5.2314,5.2314,5.2201,5.22321,191000000.0
2008-09-16 03:45:00,5.22241,5.22451,5.2174,5.22383,195000000.0
2008-09-16 04:00:00,5.22443,5.23124,5.22146,5.22943,219000000.0
2008-09-16 04:15:00,5.23017,5.23914,5.23016,5.23179,214000000.0
2008-09-16 04:30:00,5.23073,5.23379,5.22339,5.22383,195000000.0
2008-09-16 04:45:00,5.22477,5.23415,5.22213,5.23349,194000000.0
2008-09-16 05:00:00,5.23458,5.23765,5.23167,5.23271,202000000.0
2008-09-16 05:15:00,5.23327,5.24649,5.23249,5.24226,179000000.0
2008-09-16 05:30:00,5.24379,5.2445,5.23969,5.24015,201000000.0
2008-09-16 05:45:00,5.24123,5.25007,5.23953,5.24792,210000000.0
2008-09-16 06:00:00,5.2469,5.24871,5.23813,5.23965,196000000.0
2008-09-16 06:15:00,5.23906,5.23983,5.23494,5.23503,212000000.0
2008-09-16 06:30:00,5.23481,5.23535,5.22825,5.23144,178000000.0
2008-09-16 06:45:00,5.23145,5.23309,5.22902,5.23017,200000000.0
2008-09-16 07:00:00,5.22825,5.23644,5.2268,5.23537,194000000.0
2008-09-16 07:15:00,5.23503,5.23625,5.22818,5.22835,218000000.0
2008-09-16 07:30:00,5.22817,5.23005,5.22229,5.22323,192000000.0
2008-09-16 07:45:00,5.22294,5.23021,5.22144,5.22237,198000000.0
2008-09-16 08:00:00,5.22107,5.22598,5.21397,5.22447,209000000.0
2008-09-16 08:15:00,5.2254,5.22684,5.21772,5.22366,199000000.0
2008-09-16 08:30:00,5.2247,5.22476,5.21906,5.2228,195000000.0
2008-09-16 08:45:00,5.22202,5.23105,5.22103,5.22922,214000000.0
2008-09-16 09:00:00,5.22916,5.2377,5.22865,5.22983,200000000.0
2008-09-16 09:15:00,5.2305,5.23506,5.21929,5.22771,208000000.0
2008-09-16 09:30:00,5.22524,5.23578,5.2224,5.22639,191000000.0
2008-09-16 09:45:00,5.2263,5.23198,5.22107,5.22951,203000000.0
2008-09-16 10:00:00,5.23094,5.23555,5.22273,5.22536,212000000.0
2008-09-16 10:15:00,5.22397,5.2291,5.22076,5.22685,203000000.0
2008-09-16 10:30:00,5.22681,5.23168,5.22262,5.22622,188000000.0
2008-09-16 10:45:00,5.22639,5.22965,5.22342,5.22829,192000000.0
2008-09-16 11:00:00,5.22697,5.23502,5.21916,5.23182,177000000.0
2008-09-16 11:15:00,5.23112,5.23633,5.22422,5.2336,217000000.0
2008-09-16 11:30:00,5.23447,5.24892,5.2288,5.24527,182000000.0
2008-09-16 11:45:00,5.24713,5.25986,5.24585,5.25278,195000000.0
2008-09-16 12:00:00,5.25411,5.25564,5.24204,5.25555,230000000.0
2008-09-16 12:15:00,5.25551,5.25644,5.24853,5.25225,182000000.0
2008-09-16 12:30:00,5.25352,5.25497,5.2461,5.24962,198000000.0
2008-09-16 12:45:00,5.24995,5.2563,5.2465,5.25526,205000000.0
2008-09-16 13:00:00,5.25479,5.25694,5.24758,5.24887,187000000.0
2008-09-16 13:15:00,5.247,5.25165,5.24296,5.24849,200000000.0
2008-09-16 13:30:00,5.24728,5.25065,5.24093,5.24609,193000000.0
2008-09-16 13:45:00,5.2457,5.24801,5.23956,5.24158,188000000.0
2008-09-16 14:00:00,5.24067,5.24119,5.22178,5.22178,181000000.0
2008-09-16 14:15:00,5.2238,5.22718,5.21954,5.22718,175000000.0
2008-09-16 14:30:00,5.22812,5.23401,5.22217,5.22279,203000000.0
2008-09-16 14:45:00,5.22339,5.23359,5.21938,5.2309,237000000.0
2008-09-16 15:00:00,5.23258,5.24066,5.22793,5.23738,193000000.0
2008-09-16 15:15:00,5.23744,5.25241,5.23423,5.25153,195000000.0
2008-09-16 15:30:00,5.25007,5.25341,5.24461,5.25004,183000000.0
2008-09-16 15:45:00,5.25045,5.25133,5.24398,5.24775,187000000.0
2008-09-16 16:00:00,5.24993,5.25039,5.24067,5.24353,182000000.0
2008-09-16 16:15:00,5.24323,5.25434,5.2392,5.25226,198000000.0
2008-09-16 16:30:00,5.25265,5.26718,5.25099,5.25962,203000000.0
2008-09-16 16:45:00,5.26095,5.27611,5.25704,5.27611,199000000.0
2008-09-16 17:00:00,5.27296,5.27675,5.25335,5.25608,176000000.0
2008-09-16 17:15:00,5.25839,5.26244,5.25441,5.25955,191000000.0
2008-09-16 17:30:00,5.25982,5.27855,5.25944,5.27602,194000000.0
2008-09-16 17:45:00,5.27557,5.27563,5.25789,5.26474,195000000.0
2008-09-16 18:00:00,5.26404,5.2705,5.25672,5.2688,218000000.0
2008-09-16 18:15:00,5.26964,5.27464,5.26562,5.2665,228000000.0
2008-09-16 18:30:00,5.26469,5.26637,5.26012,5.26096,214000000.0
2008-09-16 18:45:00,5.26106,5.26709,5.25939,5.26293,195000000.0
2008-09-16 19:00:00,5.26272,5.26653,5.26162,5.26518,227000000.0
2008-09-16 19:15:00,5.26531,5.26947,5.26291,5.26607,176000000.0
2008-09-16 19:30:00,5.26635,5.27396,5.26635,5.26928,179000000.0
2008-09-16 19:45:00,5.27031,5.27158,5.26482,5.2656,196000000.0
2008-09-16 20:00:00,5.26561,5.28185,5.26245,5.28185,188000000.0
2008-09-16 20:15:00,5.2856,5.29269,5.2678,5.27796,179000000.0
2008-09-16 20:30:00,5.27628,5.28357,5.26608,5.27151,234000000.0
2008-09-16 20:45:00,5.27169,5.27218,5.25972,5.26493,199000000.0
2008-09-16 21:00:00,5.26394,5.2719,5.26325,5.26833,189000000.0
2008-09-16 21:15:00,5.26863,5.27078,5.26152,5.26711,201000000.0
2008-09-16 21:30:00,5.26672,5.27155,5.26417,5.26973,208000000.0
2008-09-16 21:45:00,5.27046,5.27798,5.26945,5.26978,231000000.0
2008-09-16 22:00:00,5.26892,5.26964,5.26398,5.26583,209000000.0
2008-09-16 22:15:00,5.26603,5.26688,5.26182,5.26261,215000000.0
2008-09-16 22:30:00,5.26288,5.26608,5.26231,5.26524,212000000.0
2008-09-16 22:45:00,5.26532,5.2746,5.26356,5.27145,193000000.0
2008-09-16 23:00:00,5.27287,5.27583,5.26761,5.26993,199000000.0
2008-09-16 23:15:00,5.26956,5.27154,5.26781,5.27059,184000000.0
2008-09-16 23:30:00,5.27143,5.28787,5.27014,5.2873,172000000.0
2008-09-16 23:45:00,5.28858,5.29111,5.2765,5.28469,213000000.0
2008-09-17 00:00:00,5.28408,5.28489,5.27492,5.27521,190000000.0
2008-09-17 00:15:00,5.27553,5.28467,5.27447,5.2805,210000000.0
2008-09-17 00:30:00,5.28032,5.28189,5.27605,5.27654,183000000.0
2008-09-17 00:45:00,5.27608,5.27809,5.27048,5.27104,215000000.0
2008-09-17 01:00:00,5.27129,5.27556,5.26969,5.27415,200000000.0
2008-09-17 01:15:00,5.27418,5.27587,5.27211,5.27419,204000000.0
2008-09-17 01:30:00,5.27433,5.27438,5.26126,5.26252,203000000.0
2008-09-17 01:45:00,5.26256,5.26451,5.25803,5.25803,216000000.0
2008-09-17 02:00:00,5.25837,5.25845,5.23959,5.24051,196000000.0
2008-09-17 02:15:00,5.24224,5.25224,5.23893,5.25155,211000000.0
2008-09-17 02:30:00,5.25111,5.25152,5.24389,5.24716,192000000.0
2008-09-17 02:45:00,5.24808,5.25222,5.24554,5.24917,188000000.0
2008-09-17 03:00:00,5.24853,5.24865,5.24007,5.24563,189000000.0
2008-09-17 03:15:00,5.24614,5.24852,5.24122,5.24575,205000000.0
2008-09-17 03:30:00,5.24578,5.251,5.24405,5.24699,191000000.0
2008-09-17 03:45:00,5.24629,5.25154,5.24522,5.25075,195000000.0
2008-09-17 04:00:00,5.25081,5.25159,5.24718,5.25053,219000000.0
2008-09-17 04:15:00,5.24986,5.25171,5.24788,5.25122,214000000.0
2008-09-17 04:30:00,5.24985,5.25699,5.24963,5.25608,195000000.0
2008-09-17 04:45:00,5.25535,5.25645,5.25237,5.25407,194000000.0
2008-09-17 05:00:00,5.25418,5.26614,5.25256,5.25984,202000000.0
2008-09-17 05:15:00,5.25956,5.27064,5.25761,5.26716,179000000.0
2008-09-17 05:30:00,5.26699,5.26715,5.25709,5.25799,201000000.0
2008-09-17 05:45:00,5.25919,5.26274,5.25865,5.26094,210000000.0
2008-09-17 06:00:00,5.26043,5.26619,5.2586,5.26619,196000000.0
2008-09-17 06:15:00,5.26498,5.26823,5.26429,5.26481,212000000.0
2008-09-17 06:30:00,5.26471,5.26729,5.2626,5.26352,178000000.0
2008-09-17 06:45:00,5.26362,5.26408,5.25856,5.26186,200000000.0
2008-09-17 07:00:00,5.2617,5.26743,5.2568,5.25843,194000000.0
2008-09-17 07:15:00,5.25804,5.25939,5.25557,5.25622,218000000.0
2008-09-17 07:30:00,5.25612,5.2626,5.2476,5.26038,192000000.0
2008-09-17 07:45:00,5.25914,5.26098,5.24301,5.24769,198000000.0
2008-09-17 08:00:00,5.24808,5.25178,5.24279,5.2447,209000000.0
2008-09-17 08:15:00,5.24513,5.25525,5.24369,5.24866,199000000.0
2008-09-17 08:30:00,5.2459,5.2476,5.23972,5.2418,195000000.0
2008-09-17 08:45:00,5.24075,5.24704,5.23234,5.23561,214000000.0
2008-09-17 09:00:00,5.23445,5.23713,5.22808,5.23137,200000000.0
2008-09-17 09:15:00,5.23046,5.23259,5.22114,5.22444,208000000.0
2008-09-17 09:30:00,5.22385,5.23873,5.2209,5.23873,191000000.0
2008-09-17 09:45:00,5.23777,5.24392,5.23384,5.23386,203000000.0
2008-09-17 10:00:00,5.23725,5.24151,5.23193,5.23438,212000000.0
2008-09-17 10:15:00,5.23468,5.243,5.22667,5.24057,203000000.0
2008-09-17 10:30:00,5.24137,5.24564,5.23383,5.24025,188000000.0
2008-09-17 10:45:00,5.24027,5.24482,5.23688,5.2395,192000000.0
2008-09-17 11:00:00,5.23963,5.2435,5.23771,5.24055,177000000.0
2008-09-17 11:15:00,5.2403,5.2411,5.23391,5.24068,217000000.0
2008-09-17 11:30:00,5.24076,5.24412,5.23758,5.2432,182000000.0
2008-09-17 11:45:00,5.24386,5.24643,5.23978,5.24103,195000000.0
2008-09-17 12:00:00,5.24169,5.24432,5.23873,5.244,230000000.0
2008-09-17 12:15:00,5.24498,5.25093,5.24162,5.24775,182000000.0
2008-09-17 12:30:00,5.24692,5.24829,5.24198,5.24516,198000000.0
2008-09-17 12:45:00,5.24569,5.25383,5.24305,5.25004,205000000.0
2008-09-17 13:00:00,5.24938,5.25017,5.24031,5.24085,187000000.0
2008-09-17 13:15:00,5.24089,5.24667,5.23406,5.24667,200000000.0
2008-09-17 13:30:00,5.24654,5.24855,5.24058,5.24198,193000000.0
2008-09-17 13:45:00,5.24215,5.24242,5.23112,5.23129,188000000.0
2008-09-17 14:00:00,5.23608,5.24069,5.23167,5.23784,181000000.0
2008-09-17 14:15:00,5.23914,5.24835,5.23643,5.24634,175000000.0
2008-09-17 14:30:00,5.24702,5.26157,5.24049,5.25724,203000000.0
2008-09-17 14:45:00,5.25641,5.25984,5.24804,5.25109,237000000.0
2008-09-17 15:00:00,5.25223,5.25929,5.25127,5.25544,193000000.0
2008-09-17 15:15:00,5.2541,5.26393,5.25393,5.26354,195000000.0
2008-09-17 15:30:00,5.2618,5.26955,5.2509,5.25308,183000000.0
2008-09-17 15:45:00,5.25216,5.25702,5.24689,5.25099,187000000.0
2008-09-17 16:00:00,5.25156,5.25165,5.2416,5.2493,182000000.0
2008-09-17 16:15:00,5.25043,5.25501,5.24386,5.25389,198000000.0
2008-09-17 16:30:00,5.25551,5.25798,5.24806,5.24882,203000000.0
2008-09-17 16:45:00,5.24825,5.25379,5.24494,5.2498,199000000.0
2008-09-17 17:00:00,5.25003,5.25803,5.24339,5.25496,176000000.0
2008-09-17 17:15:00,5.25453,5.2758,5.2535,5.27495,191000000.0
2008-09-17 17:30:00,5.27334,5.27411,5.2644,5.27043,194000000.0
2008-09-17 17:45:00,5.27007,5.27527,5.26045,5.27261,195000000.0
2008-09-17 18:00:00,5.27137,5.28509,5.27137,5.27508,218000000.0
2008-09-17 18:15:00,5.27386,5.27477,5.26286,5.26966,228000000.0
2008-09-17 18:30:00,5.27112,5.27515,5.2671,5.26905,214000000.0
2008-09-17 18:45:00,5.26845,5.26897,5.25406,5.25858,195000000.0
2008-09-17 19:00:00,5.25834,5.26092,5.25365,5.25367,227000000.0
2008-09-17 19:15:00,5.25376,5.25376,5.22367,5.22367,176000000.0
2008-09-17 19:30:00,5.22387,5.22817,5.21006,5.2131,179000000.0
2008-09-17 19:45:00,5.21518,5.22409,5.21015,5.21126,196000000.0
2008-09-17 20:00:00,5.20959,5.20959,5.18995,5.19699,188000000.0
2008-09-17 20:15:00,5.19632,5.20126,5.1901,5.1931,179000000.0
2008-09-17 20:30:00,5.19363,5.19665,5.18801,5.19037,234000000.0
2008-09-17 20:45:00,5.19041,5.19041,5.17914,5.18162,199000000.0
2008-09-17 21:00:00,5.18315,5.19748,5.18189,5.19637,189000000.0
2008-09-17 21:15:00,5.1955,5.20403,5.1955,5.20355,201000000.0
2008-09-17 21:30:00,5.20418,5.20878,5.1978,5.20008,208000000.0
2008-09-17 21:45:00,5.19939,5.20214,5.18961,5.19088,231000000.0
2008-09-17 22:00:00,5.19051,5.19529,5.18938,5.1927,209000000.0
2008-09-17 22:15:00,5.1914,5.2027,5.19035,5.20031,215000000.0
2008-09-17 22:30:00,5.2026,5.20263,5.19786,5.19987,212000000.0
2008-09-17 22:45:00,5.20025,5.20158,5.19806,5.19951,193000000.0
2008-09-17 23:00:00,5.20039,5.20932,5.19918,5.20552,199000000.0
2008-09-17 23:15:00,5.20605,5.21373,5.20512,5.20704,184000000.0
2008-09-17 23:30:00,5.20634,5.21177,5.19612,5.19921,172000000.0
2008-09-17 23:45:00,5.1988,5.2041,5.19735,5.20063,213000000.0
2008-09-18 00:00:00,5.20049,5.20049,5.19638,5.19934,190000000.0
2008-09-18 00:15:00,5.19917,5.19929,5.19391,5.19526,210000000.0
2008-09-18 00:30:00,5.19623,5.19833,5.1942,5.19683,183000000.0
2008-09-18 00:45:00,5.19675,5.20028,5.1962,5.19967,215000000.0
2008-09-18 01:00:00,5.19915,5.2075,5.19915,5.20627,200000000.0
2008-09-18 01:15:00,5.20555,5.20726,5.20277,5.2047,204000000.0
2008-09-18 01:30:00,5.20433,5.20512,5.19476,5.19661,203000000.0
2008-09-18 01:45:00,5.19628,5.20541,5.19508,5.19513,216000000.0
2008-09-18 02:00:00,5.1952,5.20839,5.1926,5.19537,196000000.0
2008-09-18 02:15:00,5.19527,5.19579,5.18437,5.18871,211000000.0
2008-09-18 02:30:00,5.18933,5.19081,5.17703,5.17808,192000000.0
2008-09-18 02:45:00,5.17817,5.18878,5.17563,5.18876,188000000.0
2008-09-18 03:00:00,5.18792,5.19628,5.18469,5.18625,189000000.0
2008-09-18 03:15:00,5.18549,5.19489,5.18135,5.19212,205000000.0
2008-09-18 03:30:00,5.19163,5.1924,5.18267,5.18744,191000000.0
2008-09-18 03:45:00,5.1876,5.19226,5.18535,5.19165,195000000.0
2008-09-18 04:00:00,5.19143,5.19844,5.18935,5.19612,219000000.0
2008-09-18 04:15:00,5.19615,5.20201,5.19321,5.20077,214000000.0
2008-09-18 04:30:00,5.20048,5.20237,5.19606,5.20074,195000000.0
2008-09-18 04:45:00,5.19986,5.2018,5.19254,5.19548,194000000.0
2008-09-18 05:00:00,5.19515,5.19708,5.19248,5.19389,202000000.0
2008-09-18 05:15:00,5.1937,5.19915,5.18527,5.18745,179000000.0
2008-09-18 05:30:00,5.18724,5.19143,5.18446,5.18928,201000000.0
2008-09-18 05:45:00,5.18922,5.19274,5.18734,5.18862,210000000.0
2008-09-18 06:00:00,5.18824,5.19179,5.18541,5.18878,196000000.0
2008-09-18 06:15:00,5.18921,5.19253,5.18644,5.1923,212000000.0
2008-09-18 06:30:00,5.19309,5.1983,5.19224,5.19634,178000000.0
2008-09-18 06:45:00,5.19619,5.19771,5.19016,5.19039,200000000.0
2008-09-18 07:00:00,5.19184,5.19347,5.18561,5.18763,194000000.0
2008-09-18 07:15:00,5.18635,5.1885,5.17866,5.18109,218000000.0
2008-09-18 07:30:00,5.18136,5.19009,5.18136,5.18544,192000000.0
2008-09-18 07:45:00,5.1858,5.18824,5.17985,5.18749,198000000.0
2008-09-18 08:00:00,5.18916,5.1893,5.17931,5.18453,209000000.0
2008-09-18 08:15:00,5.18524,5.19838,5.18397,5.19429,199000000.0
2008-09-18 08:30:00,5.19409,5.20546,5.19294,5.19673,195000000.0
2008-09-18 08:45:00,5.19666,5.20319,5.19476,5.1974,214000000.0
2008-09-18 09:00:00,5.19478,5.21586,5.19191,5.20812,200000000.0
2008-09-18 09:15:00,5.20858,5.215,5.19656,5.20128,208000000.0
2008-09-18 09:30:00,5.20352,5.20762,5.19269,5.19779,191000000.0
2008-09-18 09:45:00,5.19719,5.20127,5.18565,5.19654,203000000.0
2008-09-18 10:00:00,5.19713,5.20058,5.18767,5.19126,212000000.0
2008-09-18 10:15:00,5.19134,5.19386,5.16885,5.17075,203000000.0
2008-09-18 10:30:00,5.17128,5.17762,5.16531,5.17537,188000000.0
2008-09-18 10:45:00,5.17468,5.17959,5.17117,5.17418,192000000.0
2008-09-18 11:00:00,5.17273,5.17932,5.16393,5.16483,177000000.0
2008-09-18 11:15:00,5.16646,5.16788,5.16039,5.16235,217000000.0
2008-09-18 11:30:00,5.16179,5.16723,5.16136,5.16303,182000000.0
2008-09-18 11:45:00,5.16207,5.16338,5.14546,5.14738,195000000.0
2008-09-18 12:00:00,5.14865,5.15043,5.1245,5.13065,230000000.0
2008-09-18 12:15:00,5.13201,5.14244,5.13049,5.13381,182000000.0
2008-09-18 12:30:00,5.13359,5.14388,5.13267,5.13561,198000000.0
2008-09-18 12:45:00,5.13856,5.14353,5.1338,5.14353,205000000.0
2008-09-18 13:00:00,5.14231,5.14944,5.13693,5.14833,187000000.0
2008-09-18 13:15:00,5.14902,5.15133,5.13792,5.14364,200000000.0
2008-09-18 13:30:00,5.14458,5.14966,5.14333,5.14827,193000000.0
2008-09-18 13:45:00,5.14854,5.15016,5.14566,5.14993,188000000.0
2008-09-18 14:00:00,5.14957,5.14957,5.13786,5.13958,181000000.0
2008-09-18 14:15:00,5.13787,5.14172,5.13505,5.13851,175000000.0
2008-09-18 14:30:00,5.13764,5.156,5.13685,5.14741,203000000.0
2008-09-18 14:45:00,5.14569,5.15985,5.14409,5.15911,237000000.0
2008-09-18 15:00:00,5.15883,5.16133,5.15303,5.15645,193000000.0
2008-09-18 15:15:00,5.15966,5.16786,5.15693,5.16721,195000000.0
2008-09-18 15:30:00,5.16847,5.17708,5.16696,5.17082,183000000.0
2008-09-18 15:45:00,5.17179,5.18934,5.16913,5.18135,187000000.0
2008-09-18 16:00:00,5.18197,5.18891,5.17871,5.18595,182000000.0
2008-09-18 16:15:00,5.18556,5.191,5.18093,5.1874,198000000.0
2008-09-18 16:30:00,5.18913,5.19289,5.18081,5.18265,203000000.0
2008-09-18 16:45:00,5.18187,5.18564,5.1735,5.18272,199000000.0
2008-09-18 17:00:00,5.18422,5.18437,5.16997,5.17202,176000000.0
2008-09-18 17:15:00,5.17146,5.18242,5.17048,5.17771,191000000.0
2008-09-18 17:30:00,5.18029,5.18513,5.176,5.1837,194000000.0
2008-09-18 17:45:00,5.18276,5.18688,5.17837,5.17974,195000000.0
2008-09-18 18:00:00,5.18151,5.18751,5.17746,5.18482,218000000.0
2008-09-18 18:15:00,5.18441,5.1846,5.17477,5.17924,228000000.0
2008-09-18 18:30:00,5.17762,5.17999,5.1673,5.17273,214000000.0
2008-09-18 18:45:00,5.17177,5.17375,5.15355,5.16073,195000000.0
2008-09-18 19:00:00,5.16096,5.17142,5.1531,5.16412,227000000.0
2008-09-18 19:15:00,5.16294,5.16992,5.15957,5.16326,176000000.0
2008-09-18 19:30:00,5.16205,5.17726,5.16016,5.17456,179000000.0
2008-09-18 19:45:00,5.17497,5.1751,5.16955,5.17449,196000000.0
2008-09-18 20:00:00,5.17514,5.18032,5.17356,5.17799,188000000.0
2008-09-18 20:15:00,5.177,5.18226,5.17618,5.17908,179000000.0
2008-09-18 20:30:00,5.17764,5.18746,5.17685,5.18431,234000000.0
2008-09-18 20:45:00,5.18336,5.18977,5.18262,5.18525,199000000.0
2008-09-18 21:00:00,5.18499,5.20442,5.17803,5.20189,189000000.0
2008-09-18 21:15:00,5.20289,5.21415,5.20185,5.20994,201000000.0
2008-09-18 21:30:00,5.2099,5.21421,5.20614,5.20939,208000000.0
2008-09-18 21:45:00,5.20959,5.21283,5.2053,5.20809,231000000.0
2008-09-18 22:00:00,5.20776,5.20839,5.19248,5.19513,209000000.0
2008-09-18 22:15:00,5.19521,5.19617,5.18777,5.1924,215000000.0
2008-09-18 22:30:00,5.19252,5.19358,5.1861,5.19118,212000000.0
2008-09-18 22:45:00,5.19131,5.1941,5.19026,5.19373,193000000.0
2008-09-18 23:00:00,5.19165,5.19517,5.19165,5.19435,199000000.0
2008-09-18 23:15:00,5.19475,5.20368,5.19416,5.20318,184000000.0
2008-09-18 23:30:00,5.20405,5.20585,5.20002,5.20358,172000000.0
2008-09-18 23:45:00,5.20407,5.20413,5.19948,5.20066,213000000.0
2008-09-19 00:00:00,5.2009,5.20121,5.1969,5.19812,190000000.0
2008-09-19 00:15:00,5.19762,5.19911,5.19611,5.19771,210000000.0
2008-09-19 00:30:00,5.19879,5.20838,5.19792,5.20754,183000000.0
2008-09-19 00:45:00,5.2076,5.21053,5.20072,5.20961,215000000.0
2008-09-19 01:00:00,5.20937,5.21032,5.20302,5.20302,200000000.0
2008-09-19 01:15:00,5.20413,5.20581,5.19852,5.19973,204000000.0
2008-09-19 01:30:00,5.19882,5.21084,5.19781,5.21061,203000000.0
2008-09-19 01:45:00,5.21127,5.21615,5.20801,5.20929,216000000.0
2008-09-19 02:00:00,5.20945,5.21409,5.20862,5.21149,196000000.0
2008-09-19 02:15:00,5.21177,5.23457,5.21064,5.23386,211000000.0
2008-09-19 02:30:00,5.23302,5.24183,5.22853,5.23059,192000000.0
2008-09-19 02:45:00,5.22929,5.2368,5.22423,5.23363,188000000.0
2008-09-19 03:00:00,5.23424,5.24275,5.2285,5.24013,189000000.0
2008-09-19 03:15:00,5.2394,5.24001,5.2316,5.23208,205000000.0
2008-09-19 03:30:00,5.23195,5.23231,5.2276,5.2286,191000000.0
2008-09-19 03:45:00,5.22885,5.23169,5.22417,5.23071,195000000.0
2008-09-19 04:00:00,5.2302,5.2384,5.22949,5.23617,219000000.0
2008-09-19 04:15:00,5.23575,5.24782,5.23372,5.24659,214000000.0
2008-09-19 04:30:00,5.24566,5.24874,5.23967,5.24093,195000000.0
2008-09-19 04:45:00,5.24016,5.2486,5.23766,5.23884,194000000.0
2008-09-19 05:00:00,5.23885,5.24418,5.23668,5.24324,202000000.0
2008-09-19 05:15:00,5.24358,5.25015,5.24358,5.24753,179000000.0
2008-09-19 05:30:00,5.24739,5.24831,5.24524,5.24654,201000000.0
2008-09-19 05:45:00,5.24559,5.246,5.24145,5.24145,210000000.0
2008-09-19 06:00:00,5.24295,5.24728,5.23902,5.24713,196000000.0
2008-09-19 06:15:00,5.2473,5.25367,5.24688,5.24852,212000000.0
2008-09-19 06:30:00,5.2489,5.25835,5.24802,5.25591,178000000.0
2008-09-19 06:45:00,5.25524,5.25524,5.2509,5.25419,200000000.0
2008-09-19 07:00:00,5.25309,5.26295,5.25188,5.25742,194000000.0
2008-09-19 07:15:00,5.25698,5.25748,5.25326,5.25614,218000000.0
2008-09-19 07:30:00,5.25658,5.25812,5.25166,5.25216,192000000.0
2008-09-19 07:45:00,5.25188,5.25292,5.23903,5.23974,198000000.0
2008-09-19 08:00:00,5.23914,5.24528,5.2263,5.23003,209000000.0
2008-09-19 08:15:00,5.23017,5.23952,5.22531,5.23952,199000000.0
2008-09-19 08:30:00,5.24093,5.24111,5.22758,5.22788,195000000.0
2008-09-19 08:45:00,5.22769,5.23721,5.22646,5.23621,214000000.0
2008-09-19 09:00:00,5.23652,5.24203,5.23259,5.24091,200000000.0
2008-09-19 09:15:00,5.24119,5.25322,5.23592,5.24369,208000000.0
2008-09-19 09:30:00,5.24436,5.24797,5.23537,5.23635,191000000.0
2008-09-19 09:45:00,5.23757,5.24395,5.23063,5.24395,203000000.0
2008-09-19 10:00:00,5.24387,5.24761,5.23959,5.24406,212000000.0
2008-09-19 10:15:00,5.24374,5.26561,5.24374,5.26159,203000000.0
2008-09-19 10:30:00,5.2599,5.26006,5.24839,5.2516,188000000.0
2008-09-19 10:45:00,5.25208,5.25532,5.24843,5.24991,192000000.0
2008-09-19 11:00:00,5.24775,5.25144,5.24494,5.24938,177000000.0
2008-09-19 11:15:00,5.24765,5.25641,5.2416,5.24178,217000000.0
2008-09-19 11:30:00,5.24281,5.24358,5.23458,5.23879,182000000.0
2008-09-19 11:45:00,5.23899,5.24327,5.23687,5.24022,195000000.0
2008-09-19 12:00:00,5.24133,5.2479,5.24106,5.24447,230000000.0
2008-09-19 12:15:00,5.24548,5.24662,5.24023,5.24614,182000000.0
2008-09-19 12:30:00,5.24417,5.24791,5.24073,5.24728,198000000.0
2008-09-19 12:45:00,5.24622,5.24671,5.23834,5.23891,205000000.0
2008-09-19 13:00:00,5.23842,5.23955,5.225,5.23502,187000000.0
2008-09-19 13:15:00,5.23468,5.24187,5.23403,5.23913,200000000.0
2008-09-19 13:30:00,5.23945,5.24659,5.23724,5.2462,193000000.0
2008-09-19 13:45:00,5.24597,5.24921,5.23765,5.24109,188000000.0
2008-09-19 14:00:00,5.24057,5.24212,5.22809,5.2333,181000000.0
2008-09-19 14:15:00,5.23371,5.23531,5.22892,5.22998,175000000.0
2008-09-19 14:30:00,5.2301,5.2323,5.21206,5.21609,203000000.0
2008-09-19 14:45:00,5.21802,5.2185,5.19519,5.19684,237000000.0
2008-09-19 15:00:00,5.1951,5.20912,5.19171,5.20855,193000000.0
2008-09-19 15:15:00,5.20833,5.20912,5.17422,5.17665,195000000.0
2008-09-19 15:30:00,5.17391,5.18265,5.16671,5.17197,183000000.0
2008-09-19 15:45:00,5.17183,5.1873,5.17183,5.18626,187000000.0
2008-09-19 16:00:00,5.18616,5.1863,5.17552,5.17732,182000000.0
2008-09-19 16:15:00,5.17811,5.18712,5.17276,5.18712,198000000.0
2008-09-19 16:30:00,5.18649,5.18699,5.17617,5.18001,203000000.0
2008-09-19 16:45:00,5.18089,5.18224,5.16255,5.1693,199000000.0
2008-09-19 17:00:00,5.17041,5.17041,5.15466,5.16059,176000000.0
2008-09-19 17:15:00,5.1619,5.17127,5.15799,5.1705,191000000.0
2008-09-19 17:30:00,5.16942,5.17586,5.16287,5.16562,194000000.0
2008-09-19 17:45:00,5.16612,5.17892,5.165,5.17892,195000000.0
2008-09-19 18:00:00,5.17885,5.18675,5.17594,5.18515,218000000.0
2008-09-19 18:15:00,5.18402,5.18402,5.17,5.17319,228000000.0
2008-09-19 18:30:00,5.17146,5.1734,5.16019,5.16352,214000000.0
2008-09-19 18:45:00,5.16232,5.17178,5.16232,5.17166,195000000.0
2008-09-19 19:00:00,5.17076,5.1746,5.16595,5.1664,227000000.0
2008-09-19 19:15:00,5.16504,5.16715,5.16126,5.16293,176000000.0
2008-09-19 19:30:00,5.16194,5.16533,5.15942,5.16327,179000000.0
2008-09-19 19:45:00,5.1634,5.16775,5.16283,5.1642,196000000.0
2008-09-19 20:00:00,5.16378,5.16782,5.16305,5.16575,188000000.0
2008-09-19 20:15:00,5.1646,5.16508,5.14907,5.15159,179000000.0
2008-09-19 20:30:00,5.15117,5.15371,5.14488,5.14829,234000000.0
2008-09-19 20:45:00,5.14882,5.15023,5.14512,5.14871,199000000.0
2008-09-19 21:00:00,5.14817,5.14954,5.14495,5.14533,189000000.0
2008-09-19 21:15:00,5.14566,5.15023,5.14413,5.14523,201000000.0
2008-09-19 21:30:00,5.14411,5.14737,5.13962,5.14657,208000000.0
2008-09-19 21:45:00,5.14595,5.14717,5.14449,5.14649,231000000.0
2008-09-19 22:00:00,5.14608,5.14726,5.13953,5.13974,209000000.0
2008-09-19 22:15:00,5.14056,5.14211,5.13754,5.14108,215000000.0
2008-09-19 22:30:00,5.14061,5.14586,5.14061,5.14424,212000000.0
2008-09-19 22:45:00,5.1444,5.15037,5.14257,5.14876,193000000.0
2008-09-22 02:00:00,5.14112,5.14451,5.13818,5.14451,196000000.0
2008-09-22 02:15:00,5.14376,5.14479,5.13855,5.14135,211000000.0
2008-09-22 02:30:00,5.14126,5.14318,5.13847,5.1426,192000000.0
2008-09-22 02:45:00,5.1427,5.14838,5.1411,5.14687,188000000.0
2008-09-22 03:00:00,5.14802,5.15353,5.14501,5.15263,189000000.0
2008-09-22 03:15:00,5.15258,5.15473,5.14642,5.14843,205000000.0
2008-09-22 03:30:00,5.14838,5.15053,5.14374,5.14521,191000000.0
2008-09-22 03:45:00,5.14534,5.14653,5.14273,5.14364,195000000.0
2008-09-22 04:00:00,5.14422,5.14527,5.13128,5.13312,219000000.0
2008-09-22 04:15:00,5.13468,5.13587,5.12678,5.131,214000000.0
2008-09-22 04:30:00,5.13079,5.13564,5.13079,5.13315,195000000.0
2008-09-22 04:45:00,5.13402,5.13562,5.13013,5.13094,194000000.0
2008-09-22 05:00:00,5.13233,5.13233,5.11813,5.11852,202000000.0
2008-09-22 05:15:00,5.11887,5.12577,5.11771,5.12342,179000000.0
2008-09-22 05:30:00,5.12199,5.12292,5.11596,5.12091,201000000.0
2008-09-22 05:45:00,5.12134,5.12714,5.11977,5.12617,210000000.0
2008-09-22 06:00:00,5.12636,5.13221,5.12533,5.13194,196000000.0
2008-09-22 06:15:00,5.13161,5.13499,5.12939,5.13215,212000000.0
2008-09-22 06:30:00,5.13224,5.13224,5.12913,5.13076,178000000.0
2008-09-22 06:45:00,5.13141,5.1449,5.13108,5.14111,200000000.0
2008-09-22 07:00:00,5.14095,5.14509,5.13555,5.13645,194000000.0
2008-09-22 07:15:00,5.13607,5.14558,5.13516,5.14547,218000000.0
2008-09-22 07:30:00,5.14532,5.14607,5.13383,5.13736,192000000.0
2008-09-22 07:45:00,5.13599,5.13738,5.13107,5.13719,198000000.0
2008-09-22 08:00:00,5.13712,5.15067,5.13565,5.14389,209000000.0
2008-09-22 08:15:00,5.14565,5.14867,5.13769,5.14389,199000000.0
2008-09-22 08:30:00,5.14295,5.14665,5.13531,5.13945,195000000.0
2008-09-22 08:45:00,5.13896,5.14085,5.13122,5.13182,214000000.0
2008-09-22 09:00:00,5.13147,5.13845,5.12881,5.13711,200000000.0
2008-09-22 09:15:00,5.13828,5.13909,5.12263,5.12564,208000000.0
2008-09-22 09:30:00,5.12583,5.1295,5.11839,5.12019,191000000.0
2008-09-22 09:45:00,5.12063,5.12132,5.10824,5.11861,203000000.0
2008-09-22 10:00:00,5.12023,5.12298,5.10485,5.10727,212000000.0
2008-09-22 10:15:00,5.10619,5.11209,5.10319,5.11067,203000000.0
2008-09-22 10:30:00,5.11108,5.11417,5.10719,5.11274,188000000.0
2008-09-22 10:45:00,5.11218,5.11606,5.10935,5.11343,192000000.0
2008-09-22 11:00:00,5.11135,5.11669,5.1083,5.11367,177000000.0
2008-09-22 11:15:00,5.1138,5.11498,5.10788,5.11174,217000000.0
2008-09-22 11:30:00,5.11286,5.11899,5.11228,5.11638,182000000.0
2008-09-22 11:45:00,5.11741,5.11781,5.10819,5.1093,195000000.0
2008-09-22 12:00:00,5.11015,5.11085,5.09679,5.10076,230000000.0
2008-09-22 12:15:00,5.0996,5.10118,5.09424,5.09948,182000000.0
2008-09-22 12:30:00,5.09867,5.10492,5.09702,5.10311,198000000.0
2008-09-22 12:45:00,5.10312,5.11286,5.10195,5.11096,205000000.0
2008-09-22 13:00:00,5.11231,5.1156,5.10427,5.105,187000000.0
2008-09-22 13:15:00,5.10447,5.11665,5.10297,5.11503,200000000.0
2008-09-22 13:30:00,5.11361,5.11469,5.10553,5.10646,193000000.0
2008-09-22 13:45:00,5.10647,5.11235,5.10216,5.10713,188000000.0
2008-09-22 14:00:00,5.1084,5.11326,5.10383,5.11316,181000000.0
2008-09-22 14:15:00,5.11316,5.11715,5.11087,5.11715,175000000.0
2008-09-22 14:30:00,5.11662,5.12092,5.10866,5.10943,203000000.0
2008-09-22 14:45:00,5.10971,5.11218,5.10312,5.10354,237000000.0
2008-09-22 15:00:00,5.10099,5.1047,5.09669,5.10168,193000000.0
2008-09-22 15:15:00,5.1009,5.10307,5.09073,5.09326,195000000.0
2008-09-22 15:30:00,5.09379,5.09441,5.0879,5.09008,183000000.0
2008-09-22 15:45:00,5.09116,5.09811,5.08937,5.09604,187000000.0
2008-09-22 16:00:00,5.0934,5.09894,5.08968,5.09062,182000000.0
2008-09-22 16:15:00,5.08942,5.09269,5.08642,5.08642,198000000.0
2008-09-22 16:30:00,5.08773,5.08895,5.08249,5.08303,203000000.0
2008-09-22 16:45:00,5.0821,5.09149,5.08132,5.09005,199000000.0
2008-09-22 17:00:00,5.09142,5.09142,5.07403,5.07797,176000000.0
2008-09-22 17:15:00,5.07826,5.07978,5.07271,5.0781,191000000.0
2008-09-22 17:30:00,5.07728,5.07804,5.0697,5.07411,194000000.0
2008-09-22 17:45:00,5.07336,5.07525,5.06909,5.07006,195000000.0
2008-09-22 18:00:00,5.06921,5.07764,5.06801,5.07635,218000000.0
2008-09-22 18:15:00,5.07747,5.07778,5.07201,5.0736,228000000.0
2008-09-22 18:30:00,5.07227,5.07358,5.05868,5.06099,214000000.0
2008-09-22 18:45:00,5.0601,5.06139,5.05438,5.05707,195000000.0
2008-09-22 19:00:00,5.05767,5.05927,5.04778,5.04886,227000000.0
2008-09-22 19:15:00,5.0492,5.0492,5.03751,5.03991,176000000.0
2008-09-22 19:30:00,5.03785,5.04423,5.03466,5.04403,179000000.0
2008-09-22 19:45:00,5.04427,5.04774,5.04146,5.04394,196000000.0
2008-09-22 20:00:00,5.04386,5.04501,5.04196,5.04309,188000000.0
2008-09-22 20:15:00,5.04163,5.04163,5.03084,5.03818,179000000.0
2008-09-22 20:30:00,5.03829,5.04065,5.03541,5.03669,234000000.0
2008-09-22 20:45:00,5.03608,5.03621,5.02781,5.03336,199000000.0
2008-09-22 21:00:00,5.03184,5.03317,5.0284,5.03032,189000000.0
2008-09-22 21:15:00,5.02982,5.03098,5.01957,5.02026,201000000.0
2008-09-22 21:30:00,5.02045,5.02376,5.01168,5.02376,208000000.0
2008-09-22 21:45:00,5.02249,5.02529,5.0206,5.02073,231000000.0
2008-09-22 22:00:00,5.02134,5.03289,5.02073,5.0314,209000000.0
2008-09-22 22:15:00,5.03057,5.03485,5.02921,5.03269,215000000.0
2008-09-22 22:30:00,5.03184,5.03594,5.03154,5.03512,212000000.0
2008-09-22 22:45:00,5.03454,5.04319,5.03448,5.04161,193000000.0
2008-09-22 23:00:00,5.04211,5.04583,5.03961,5.03965,199000000.0
2008-09-22 23:15:00,5.04145,5.04184,5.03556,5.03707,184000000.0
2008-09-22 23:30:00,5.03701,5.03839,5.03193,5.03416,172000000.0
2008-09-22 23:45:00,5.03374,5.03673,5.03341,5.03341,213000000.0
2008-09-23 00:00:00,5.03446,5.03906,5.03432,5.03671,190000000.0
2008-09-23 00:15:00,5.03742,5.03885,5.03557,5.03608,210000000.0
2008-09-23 00:30:00,5.03601,5.03707,5.03442,5.03496,183000000.0
2008-09-23 00:45:00,5.03542,5.03684,5.03166,5.03617,215000000.0
2008-09-23 01:00:00,5.03512,5.03897,5.03484,5.03656,200000000.0
2008-09-23 01:15:00,5.03629,5.0367,5.03195,5.03637,204000000.0
2008-09-23 01:30:00,5.03614,5.03682,5.03227,5.03415,203000000.0
2008-09-23 01:45:00,5.03463,5.0376,5.03183,5.03287,216000000.0
2008-09-23 02:00:00,5.03319,5.03441,5.02615,5.02734,196000000.0
2008-09-23 02:15:00,5.02879,5.03104,5.02715,5.03025,211000000.0
2008-09-23 02:30:00,5.0305,5.03079,5.0249,5.02529,192000000.0
2008-09-23 02:45:00,5.0264,5.02839,5.0249,5.0277,188000000.0
2008-09-23 03:00:00,5.02749,5.03624,5.02749,5.03591,189000000.0
2008-09-23 03:15:00,5.03467,5.04145,5.03413,5.04135,205000000.0
2008-09-23 03:30:00,5.04121,5.04227,5.03776,5.04059,191000000.0
2008-09-23 03:45:00,5.04113,5.0452,5.03853,5.03995,195000000.0
2008-09-23 04:00:00,5.03938,5.04211,5.0363,5.0382,219000000.0
2008-09-23 04:15:00,5.03702,5.0397,5.03503,5.03792,214000000.0
2008-09-23 04:30:00,5.03706,5.03996,5.03646,5.03934,195000000.0
2008-09-23 04:45:00,5.03853,5.04146,5.03843,5.04018,194000000.0
2008-09-23 05:00:00,5.03982,5.04426,5.03966,5.04237,202000000.0
2008-09-23 05:15:00,5.04323,5.04565,5.04102,5.04546,179000000.0
2008-09-23 05:30:00,5.04468,5.0461,5.04189,5.04287,201000000.0
2008-09-23 05:45:00,5.04384,5.04402,5.03945,5.04174,210000000.0
2008-09-23 06:00:00,5.0416,5.04264,5.0386,5.03873,196000000.0
2008-09-23 06:15:00,5.03845,5.04239,5.03826,5.03899,212000000.0
2008-09-23 06:30:00,5.04,5.04211,5.03644,5.03754,178000000.0
2008-09-23 06:45:00,5.03762,5.03863,5.03201,5.03727,200000000.0
2008-09-23 07:00:00,5.03701,5.04397,5.03681,5.04248,194000000.0
2008-09-23 07:15:00,5.04326,5.04353,5.03653,5.03863,218000000.0
2008-09-23 07:30:00,5.03927,5.03982,5.02937,5.03065,192000000.0
2008-09-23 07:45:00,5.0304,5.03473,5.02993,5.03358,198000000.0
2008-09-23 08:00:00,5.03319,5.0407,5.03291,5.03819,209000000.0
2008-09-23 08:15:00,5.03924,5.03924,5.02959,5.03701,199000000.0
2008-09-23 08:30:00,5.03791,5.04811,5.03686,5.04701,195000000.0
2008-09-23 08:45:00,5.04585,5.05637,5.03407,5.05313,214000000.0
2008-09-23 09:00:00,5.0533,5.06309,5.0484,5.05991,200000000.0
2008-09-23 09:15:00,5.06138,5.06524,5.05399,5.05626,208000000.0
2008-09-23 09:30:00,5.0575,5.06424,5.05632,5.05893,191000000.0
2008-09-23 09:45:00,5.05987,5.05987,5.04997,5.0545,203000000.0
2008-09-23 10:00:00,5.05721,5.06713,5.05582,5.06379,212000000.0
2008-09-23 10:15:00,5.0645,5.07225,5.06229,5.06791,203000000.0
2008-09-23 10:30:00,5.06876,5.07346,5.06443,5.06754,188000000.0
2008-09-23 10:45:00,5.06663,5.06855,5.0589,5.06635,192000000.0
2008-09-23 11:00:00,5.06785,5.07339,5.06464,5.0687,177000000.0
2008-09-23 11:15:00,5.06786,5.06891,5.05632,5.05958,217000000.0
2008-09-23 11:30:00,5.0582,5.06034,5.05085,5.05085,182000000.0
2008-09-23 11:45:00,5.051,5.05237,5.03882,5.0392,195000000.0
2008-09-23 12:00:00,5.0408,5.04223,5.03453,5.04148,230000000.0
2008-09-23 12:15:00,5.0413,5.04364,5.03358,5.03628,182000000.0
2008-09-23 12:30:00,5.03655,5.04136,5.0343,5.03533,198000000.0
2008-09-23 12:45:00,5.03346,5.04277,5.03346,5.03895,205000000.0
2008-09-23 13:00:00,5.03797,5.04736,5.037,5.0469,187000000.0
2008-09-23 13:15:00,5.0464,5.05115,5.04478,5.04566,200000000.0
2008-09-23 13:30:00,5.04593,5.04672,5.0407,5.0414,193000000.0
2008-09-23 13:45:00,5.04189,5.0505,5.04063,5.04832,188000000.0
2008-09-23 14:00:00,5.04791,5.0581,5.04705,5.0581,181000000.0
2008-09-23 14:15:00,5.05516,5.06055,5.04771,5.05978,175000000.0
2008-09-23 14:30:00,5.05982,5.0614,5.05452,5.05515,203000000.0
2008-09-23 14:45:00,5.05283,5.05822,5.04282,5.05689,237000000.0
2008-09-23 15:00:00,5.05745,5.06496,5.05652,5.05652,193000000.0
2008-09-23 15:15:00,5.05777,5.06083,5.04475,5.04648,195000000.0
2008-09-23 15:30:00,5.04582,5.04637,5.03955,5.04543,183000000.0
2008-09-23 15:45:00,5.04507,5.04862,5.04173,5.04754,187000000.0
2008-09-23 16:00:00,5.04738,5.06034,5.04619,5.06033,182000000.0
2008-09-23 16:15:00,5.06043,5.06883,5.05939,5.06136,198000000.0
2008-09-23 16:30:00,5.06024,5.06081,5.05345,5.05718,203000000.0
2008-09-23 16:45:00,5.05644,5.06387,5.05443,5.05959,199000000.0
2008-09-23 17:00:00,5.06004,5.06154,5.05386,5.05414,176000000.0
2008-09-23 17:15:00,5.05253,5.06924,5.04956,5.06829,191000000.0
2008-09-23 17:30:00,5.06751,5.07095,5.06026,5.066,194000000.0
2008-09-23 17:45:00,5.06567,5.07051,5.05451,5.05685,195000000.0
2008-09-23 18:00:00,5.05684,5.06733,5.05484,5.06558,218000000.0
2008-09-23 18:15:00,5.06441,5.06636,5.06053,5.0606,228000000.0
2008-09-23 18:30:00,5.06152,5.06952,5.06027,5.06805,214000000.0
2008-09-23 18:45:00,5.06832,5.07694,5.06563,5.07677,195000000.0
2008-09-23 19:00:00,5.07725,5.09489,5.07586,5.09388,227000000.0
2008-09-23 19:15:00,5.09464,5.09551,5.08927,5.09341,176000000.0
2008-09-23 19:30:00,5.09349,5.09453,5.08587,5.08714,179000000.0
2008-09-23 19:45:00,5.08819,5.09362,5.08421,5.08421,196000000.0
2008-09-23 20:00:00,5.08588,5.08608,5.06677,5.07437,188000000.0
2008-09-23 20:15:00,5.07426,5.07464,5.06756,5.0688,179000000.0
2008-09-23 20:30:00,5.06927,5.07126,5.06133,5.06248,234000000.0
2008-09-23 20:45:00,5.06269,5.06434,5.06099,5.06215,199000000.0
2008-09-23 21:00:00,5.0629,5.06672,5.06194,5.06337,189000000.0
2008-09-23 21:15:00,5.06426,5.06615,5.06135,5.06427,201000000.0
2008-09-23 21:30:00,5.06325,5.0677,5.06237,5.06655,208000000.0
2008-09-23 21:45:00,5.0668,5.07023,5.06492,5.06639,231000000.0
2008-09-23 22:00:00,5.06568,5.07028,5.0629,5.06933,209000000.0
2008-09-23 22:15:00,5.06903,5.07556,5.06802,5.0741,215000000.0
2008-09-23 22:30:00,5.07551,5.0841,5.07447,5.07975,212000000.0
2008-09-23 22:45:00,5.08164,5.08649,5.08018,5.08607,193000000.0
2008-09-23 23:00:00,5.08689,5.08852,5.08501,5.08684,199000000.0
2008-09-23 23:15:00,5.08628,5.08774,5.08563,5.08608,184000000.0
2008-09-23 23:30:00,5.08751,5.08979,5.0859,5.08699,172000000.0
2008-09-23 23:45:00,5.08639,5.08999,5.07762,5.07803,213000000.0
2008-09-24 00:00:00,5.07756,5.08022,5.07723,5.07926,190000000.0
2008-09-24 00:15:00,5.07944,5.08094,5.07693,5.07769,210000000.0
2008-09-24 00:30:00,5.0764,5.07776,5.07483,5.07625,183000000.0
2008-09-24 00:45:00,5.07642,5.07674,5.07144,5.07233,215000000.0
2008-09-24 01:00:00,5.07229,5.08011,5.07082,5.07755,200000000.0
2008-09-24 01:15:00,5.07683,5.0778,5.07246,5.07386,204000000.0
2008-09-24 01:30:00,5.07418,5.07747,5.06913,5.0723,203000000.0
2008-09-24 01:45:00,5.07341,5.07578,5.06874,5.07302,216000000.0
2008-09-24 02:00:00,5.07253,5.07297,5.06531,5.0669,185000000.0
2008-09-24 02:15:00,5.0682,5.07378,5.06751,5.07224,211000000.0
2008-09-24 02:30:00,5.07217,5.07604,5.0704,5.07304,192000000.0
2008-09-24 02:45:00,5.07349,5.07706,5.07257,5.07516,188000000.0
2008-09-24 03:00:00,5.07481,5.08315,5.07362,5.08123,189000000.0
2008-09-24 03:15:00,5.08136,5.08162,5.07673,5.07977,205000000.0
2008-09-24 03:30:00,5.07956,5.0841,5.07099,5.0715,191000000.0
2008-09-24 03:45:00,5.07053,5.07361,5.06801,5.07277,195000000.0
2008-09-24 04:00:00,5.07366,5.07728,5.07264,5.07363,219000000.0
2008-09-24 04:15:00,5.07372,5.07454,5.07008,5.07382,214000000.0
2008-09-24 04:30:00,5.07401,5.07654,5.07243,5.07485,195000000.0
2008-09-24 04:45:00,5.07497,5.07726,5.07279,5.0744,194000000.0
2008-09-24 05:00:00,5.07514,5.07688,5.07192,5.0723,202000000.0
2008-09-24 05:15:00,5.0726,5.07503,5.07174,5.07481,179000000.0
2008-09-24 05:30:00,5.07485,5.0759,5.07181,5.07292,201000000.0
2008-09-24 05:45:00,5.0723,5.07692,5.07174,5.07613,210000000.0
2008-09-24 06:00:00,5.07552,5.07728,5.07438,5.07594,196000000.0
2008-09-24 06:15:00,5.0755,5.07767,5.07416,5.07699,212000000.0
2008-09-24 06:30:00,5.07697,5.08266,5.07632,5.07943,178000000.0
2008-09-24 06:45:00,5.07912,5.08074,5.07573,5.07663,200000000.0
2008-09-24 07:00:00,5.07798,5.07848,5.07238,5.07512,194000000.0
2008-09-24 07:15:00,5.07661,5.07948,5.07543,5.07584,218000000.0
2008-09-24 07:30:00,5.07716,5.08802,5.07627,5.08087,192000000.0
2008-09-24 07:45:00,5.08159,5.08568,5.08021,5.08568,198000000.0
2008-09-24 08:00:00,5.08527,5.088,5.08,5.08127,209000000.0
2008-09-24 08:15:00,5.07982,5.08045,5.07328,5.07659,199000000.0
2008-09-24 08:30:00,5.0777,5.07811,5.06638,5.06696,195000000.0
2008-09-24 08:45:00,5.0676,5.07441,5.06697,5.07299,214000000.0
2008-09-24 09:00:00,5.07222,5.07628,5.07058,5.07317,200000000.0
2008-09-24 09:15:00,5.07283,5.07988,5.0703,5.07942,208000000.0
2008-09-24 09:30:00,5.07878,5.08478,5.07575,5.08164,191000000.0
2008-09-24 09:45:00,5.0817,5.08942,5.07996,5.08266,203000000.0
2008-09-24 10:00:00,5.08306,5.0895,5.07231,5.0754,212000000.0
2008-09-24 10:15:00,5.07617,5.07948,5.07063,5.07359,203000000.0
2008-09-24 10:30:00,5.07425,5.07734,5.06875,5.07622,188000000.0
2008-09-24 10:45:00,5.07772,5.07899,5.07163,5.07491,192000000.0
2008-09-24 11:00:00,5.07664,5.07973,5.07258,5.07677,177000000.0
2008-09-24 11:15:00,5.07784,5.08362,5.07589,5.07852,217000000.0
2008-09-24 11:30:00,5.07943,5.08222,5.07864,5.08103,182000000.0
2008-09-24 11:45:00,5.082,5.08628,5.07665,5.07956,195000000.0
2008-09-24 12:00:00,5.07928,5.08526,5.07659,5.08274,230000000.0
2008-09-24 12:15:00,5.0814,5.08285,5.07554,5.07667,182000000.0
2008-09-24 12:30:00,5.07621,5.08263,5.07605,5.08239,198000000.0
2008-09-24 12:45:00,5.08156,5.08711,5.08026,5.08405,205000000.0
2008-09-24 13:00:00,5.08286,5.08477,5.07932,5.08088,187000000.0
2008-09-24 13:15:00,5.08096,5.08096,5.07467,5.07641,200000000.0
2008-09-24 13:30:00,5.07509,5.07529,5.0674,5.07204,193000000.0
2008-09-24 13:45:00,5.07124,5.07995,5.07124,5.07637,188000000.0
2008-09-24 14:00:00,5.07536,5.07723,5.07014,5.07231,181000000.0
2008-09-24 14:15:00,5.0728,5.07321,5.05931,5.06318,175000000.0
2008-09-24 14:30:00,5.06516,5.06571,5.05369,5.05489,203000000.0
2008-09-24 14:45:00,5.05589,5.05989,5.05439,5.05718,237000000.0
2008-09-24 15:00:00,5.05512,5.06121,5.054,5.05603,193000000.0
2008-09-24 15:15:00,5.05742,5.05836,5.05273,5.0548,195000000.0
2008-09-24 15:30:00,5.05567,5.06539,5.05506,5.06537,183000000.0
2008-09-24 15:45:00,5.06492,5.06676,5.06017,5.06265,187000000.0
2008-09-24 16:00:00,5.06128,5.07205,5.05488,5.07205,182000000.0
2008-09-24 16:15:00,5.07315,5.0795,5.06989,5.07785,198000000.0
2008-09-24 16:30:00,5.0773,5.07911,5.07058,5.07911,203000000.0
2008-09-24 16:45:00,5.07875,5.08564,5.07617,5.08142,199000000.0
2008-09-24 17:00:00,5.08107,5.0838,5.07256,5.08042,176000000.0
2008-09-24 17:15:00,5.08069,5.08209,5.07387,5.07508,191000000.0
2008-09-24 17:30:00,5.07401,5.08074,5.07326,5.07947,194000000.0
2008-09-24 17:45:00,5.07906,5.08511,5.0776,5.08495,195000000.0
2008-09-24 18:00:00,5.08506,5.09214,5.08283,5.08795,218000000.0
2008-09-24 18:15:00,5.0873,5.09321,5.08692,5.08926,228000000.0
2008-09-24 18:30:00,5.08919,5.08919,5.08036,5.08574,214000000.0
2008-09-24 18:45:00,5.08599,5.08639,5.08151,5.08276,195000000.0
2008-09-24 19:00:00,5.08265,5.08477,5.07536,5.0805,227000000.0
2008-09-24 19:15:00,5.08115,5.08351,5.07771,5.08254,176000000.0
2008-09-24 19:30:00,5.08118,5.08332,5.07925,5.08025,179000000.0
2008-09-24 19:45:00,5.08009,5.08079,5.07524,5.07773,196000000.0
2008-09-24 20:00:00,5.07908,5.08703,5.07803,5.08537,188000000.0
2008-09-24 20:15:00,5.08472,5.08716,5.08185,5.08569,179000000.0
2008-09-24 20:30:00,5.08648,5.0874,5.08322,5.08322,234000000.0
2008-09-24 20:45:00,5.08445,5.08526,5.0795,5.0829,199000000.0
2008-09-24 21:00:00,5.0841,5.08755,5.08232,5.08641,189000000.0
2008-09-24 21:15:00,5.08555,5.09042,5.08504,5.08826,201000000.0
2008-09-24 21:30:00,5.08752,5.09354,5.08688,5.09257,208000000.0
2008-09-24 21:45:00,5.09223,5.09946,5.09121,5.09695,231000000.0
2008-09-24 22:00:00,5.09499,5.09763,5.09139,5.09591,209000000.0
2008-09-24 22:15:00,5.09553,5.0974,5.09336,5.0961,215000000.0
2008-09-24 22:30:00,5.09712,5.09865,5.09513,5.09552,212000000.0
2008-09-24 22:45:00,5.09667,5.0973,5.09319,5.09598,193000000.0
2008-09-24 23:00:00,5.09449,5.09701,5.09348,5.0952,199000000.0
2008-09-24 23:15:00,5.09493,5.09938,5.09445,5.09938,184000000.0
2008-09-24 23:30:00,5.09818,5.09946,5.09726,5.09803,172000000.0
2008-09-24 23:45:00,5.09925,5.10177,5.0961,5.09772,213000000.0
2008-09-25 00:00:00,5.09682,5.0985,5.09419,5.09467,190000000.0
2008-09-25 00:15:00,5.094,5.09621,5.09368,5.09451,210000000.0
2008-09-25 00:30:00,5.09335,5.09542,5.09273,5.09414,183000000.0
2008-09-25 00:45:00,5.09327,5.09362,5.09031,5.09166,215000000.0
2008-09-25 01:00:00,5.09251,5.093,5.08416,5.08747,200000000.0
2008-09-25 01:15:00,5.08789,5.09009,5.08091,5.08207,204000000.0
2008-09-25 01:30:00,5.08183,5.08723,5.08067,5.08655,203000000.0
2008-09-25 01:45:00,5.08624,5.08949,5.08344,5.08407,216000000.0
2008-09-25 02:00:00,5.08467,5.08853,5.08437,5.08638,196000000.0
2008-09-25 02:15:00,5.08454,5.09047,5.08454,5.08932,211000000.0
2008-09-25 02:30:00,5.08989,5.09211,5.08613,5.08613,192000000.0
2008-09-25 02:45:00,5.08704,5.08704,5.08153,5.08222,188000000.0
2008-09-25 03:00:00,5.08136,5.08278,5.07962,5.0813,189000000.0
2008-09-25 03:15:00,5.08119,5.08139,5.06456,5.07067,205000000.0
2008-09-25 03:30:00,5.07121,5.07434,5.06683,5.06937,191000000.0
2008-09-25 03:45:00,5.06831,5.07047,5.05676,5.06187,195000000.0
2008-09-25 04:00:00,5.06198,5.0662,5.06076,5.06561,219000000.0
2008-09-25 04:15:00,5.06532,5.07103,5.06433,5.06786,214000000.0
2008-09-25 04:30:00,5.06839,5.07035,5.06191,5.06547,195000000.0
2008-09-25 04:45:00,5.06507,5.06614,5.05711,5.05896,194000000.0
2008-09-25 05:00:00,5.059,5.0626,5.05816,5.06184,202000000.0
2008-09-25 05:15:00,5.06088,5.06297,5.06053,5.06277,179000000.0
2008-09-25 05:30:00,5.0629,5.06569,5.06249,5.06475,201000000.0
2008-09-25 05:45:00,5.06433,5.06743,5.0642,5.06494,210000000.0
2008-09-25 06:00:00,5.06461,5.06911,5.06444,5.06607,196000000.0
2008-09-25 06:15:00,5.06646,5.06653,5.06291,5.06493,212000000.0
2008-09-25 06:30:00,5.06504,5.06915,5.06353,5.06746,178000000.0
2008-09-25 06:45:00,5.06833,5.06887,5.06503,5.06665,200000000.0
2008-09-25 07:00:00,5.06652,5.06656,5.05765,5.05787,194000000.0
2008-09-25 07:15:00,5.05953,5.06326,5.05581,5.06123,218000000.0
2008-09-25 07:30:00,5.06037,5.0653,5.05762,5.06343,192000000.0
2008-09-25 07:45:00,5.06383,5.06499,5.05835,5.06333,198000000.0
2008-09-25 08:00:00,5.06352,5.06554,5.05719,5.05795,209000000.0
2008-09-25 08:15:00,5.05868,5.06056,5.05509,5.05887,199000000.0
2008-09-25 08:30:00,5.05926,5.05966,5.04459,5.04648,195000000.0
2008-09-25 08:45:00,5.04762,5.05134,5.04483,5.04772,214000000.0
2008-09-25 09:00:00,5.04811,5.05271,5.04548,5.05097,200000000.0
2008-09-25 09:15:00,5.05121,5.05694,5.0436,5.05311,208000000.0
2008-09-25 09:30:00,5.05389,5.06027,5.05347,5.05943,191000000.0
2008-09-25 09:45:00,5.06092,5.06789,5.06064,5.06506,203000000.0
2008-09-25 10:00:00,5.06517,5.06973,5.06185,5.06357,212000000.0
2008-09-25 10:15:00,5.0632,5.0642,5.05967,5.0631,203000000.0
2008-09-25 10:30:00,5.06371,5.06801,5.06219,5.06523,188000000.0
2008-09-25 10:45:00,5.06506,5.06999,5.06313,5.06637,192000000.0
2008-09-25 11:00:00,5.06643,5.06643,5.05715,5.05923,177000000.0
2008-09-25 11:15:00,5.05904,5.06412,5.05664,5.06286,217000000.0
2008-09-25 11:30:00,5.06418,5.07133,5.06203,5.06675,182000000.0
2008-09-25 11:45:00,5.06705,5.06773,5.0584,5.06325,195000000.0
2008-09-25 12:00:00,5.06399,5.06505,5.0582,5.06211,230000000.0
2008-09-25 12:15:00,5.06204,5.06932,5.06153,5.06847,182000000.0
2008-09-25 12:30:00,5.06887,5.07738,5.0647,5.07656,198000000.0
2008-09-25 12:45:00,5.07682,5.08403,5.07486,5.08021,205000000.0
2008-09-25 13:00:00,5.07954,5.08927,5.0746,5.08927,187000000.0
2008-09-25 13:15:00,5.08868,5.08956,5.07916,5.07916,200000000.0
2008-09-25 13:30:00,5.08053,5.08506,5.07769,5.08242,193000000.0
2008-09-25 13:45:00,5.08213,5.08381,5.07892,5.07901,188000000.0
2008-09-25 14:00:00,5.08026,5.08026,5.06722,5.06783,181000000.0
2008-09-25 14:15:00,5.06903,5.07442,5.06221,5.07199,175000000.0
2008-09-25 14:30:00,5.07061,5.07098,5.05733,5.05936,203000000.0
2008-09-25 14:45:00,5.06107,5.06775,5.05705,5.06759,237000000.0
2008-09-25 15:00:00,5.0663,5.07425,5.06323,5.07114,193000000.0
2008-09-25 15:15:00,5.07089,5.07331,5.06434,5.06517,195000000.0
2008-09-25 15:30:00,5.06477,5.06604,5.05912,5.06481,183000000.0
2008-09-25 15:45:00,5.06431,5.06623,5.06018,5.06124,187000000.0
2008-09-25 16:00:00,5.061,5.07121,5.0562,5.07051,182000000.0
2008-09-25 16:15:00,5.07169,5.09209,5.07066,5.08631,198000000.0
2008-09-25 16:30:00,5.08542,5.08716,5.07829,5.07848,203000000.0
2008-09-25 16:45:00,5.08037,5.08148,5.07519,5.07976,199000000.0
2008-09-25 17:00:00,5.07938,5.08829,5.07825,5.08409,176000000.0
2008-09-25 17:15:00,5.08343,5.09378,5.08265,5.08757,191000000.0
2008-09-25 17:30:00,5.08833,5.09723,5.08665,5.09415,194000000.0
2008-09-25 17:45:00,5.09404,5.09509,5.08627,5.08925,195000000.0
2008-09-25 18:00:00,5.08798,5.08926,5.08485,5.08566,218000000.0
2008-09-25 18:15:00,5.08518,5.09119,5.08479,5.08937,228000000.0
2008-09-25 18:30:00,5.09014,5.09123,5.08064,5.08907,214000000.0
2008-09-25 18:45:00,5.08991,5.10967,5.08771,5.10967,195000000.0
2008-09-25 19:00:00,5.11228,5.11574,5.09758,5.09949,227000000.0
2008-09-25 19:15:00,5.09888,5.10145,5.09625,5.09868,176000000.0
2008-09-25 19:30:00,5.10026,5.10944,5.09917,5.10421,179000000.0
2008-09-25 19:45:00,5.10416,5.10727,5.09772,5.09863,196000000.0
2008-09-25 20:00:00,5.09893,5.10184,5.09727,5.09928,188000000.0
2008-09-25 20:15:00,5.0973,5.09992,5.09551,5.09831,179000000.0
2008-09-25 20:30:00,5.10006,5.10531,5.09699,5.10441,234000000.0
2008-09-25 20:45:00,5.10529,5.10657,5.08802,5.09643,199000000.0
2008-09-25 21:00:00,5.09579,5.09857,5.0933,5.09451,189000000.0
2008-09-25 21:15:00,5.09279,5.09993,5.09279,5.0968,201000000.0
2008-09-25 21:30:00,5.09554,5.09804,5.09181,5.09587,208000000.0
2008-09-25 21:45:00,5.09773,5.09773,5.09282,5.09291,231000000.0
2008-09-25 22:00:00,5.09326,5.09624,5.09312,5.09523,209000000.0
2008-09-25 22:15:00,5.09434,5.09941,5.09341,5.09731,215000000.0
2008-09-25 22:30:00,5.09709,5.10162,5.09632,5.10072,212000000.0
2008-09-25 22:45:00,5.10106,5.1023,5.09925,5.09978,193000000.0
2008-09-25 23:00:00,5.09993,5.10084,5.09511,5.09551,199000000.0
2008-09-25 23:15:00,5.09628,5.09849,5.09435,5.09532,184000000.0
2008-09-25 23:30:00,5.09537,5.09715,5.09428,5.09515,172000000.0
2008-09-25 23:45:00,5.09494,5.09834,5.09405,5.0968,213000000.0
2008-09-26 00:00:00,5.09746,5.09795,5.09413,5.09536,190000000.0
2008-09-26 00:15:00,5.09573,5.09631,5.09226,5.09332,210000000.0
2008-09-26 00:30:00,5.09261,5.09505,5.08824,5.09007,183000000.0
2008-09-26 00:45:00,5.09086,5.09087,5.08741,5.0886,215000000.0
2008-09-26 01:00:00,5.08895,5.0953,5.08715,5.09383,200000000.0
2008-09-26 01:15:00,5.0943,5.09487,5.08911,5.08932,204000000.0
2008-09-26 01:30:00,5.08908,5.09224,5.08652,5.08695,203000000.0
2008-09-26 01:45:00,5.08798,5.08942,5.07945,5.08075,216000000.0
2008-09-26 02:00:00,5.08129,5.08558,5.07922,5.08362,196000000.0
2008-09-26 02:15:00,5.08336,5.08703,5.08246,5.0829,211000000.0
2008-09-26 02:30:00,5.08379,5.08433,5.07576,5.07899,192000000.0
2008-09-26 02:45:00,5.07894,5.0842,5.07809,5.07957,188000000.0
2008-09-26 03:00:00,5.07935,5.08148,5.07724,5.0808,189000000.0
2008-09-26 03:15:00,5.0804,5.08508,5.08002,5.08304,205000000.0
2008-09-26 03:30:00,5.08302,5.08466,5.07983,5.08071,191000000.0
2008-09-26 03:45:00,5.08097,5.08223,5.07778,5.07951,195000000.0
2008-09-26 04:00:00,5.07867,5.08346,5.07774,5.08224,219000000.0
2008-09-26 04:15:00,5.08155,5.08305,5.07897,5.08022,214000000.0
2008-09-26 04:30:00,5.0794,5.08066,5.07672,5.07794,195000000.0
2008-09-26 04:45:00,5.07819,5.07991,5.07674,5.07864,194000000.0
2008-09-26 05:00:00,5.07838,5.08036,5.07737,5.07797,202000000.0
2008-09-26 05:15:00,5.07795,5.08097,5.07723,5.07908,179000000.0
2008-09-26 05:30:00,5.07989,5.08094,5.07789,5.07833,201000000.0
2008-09-26 05:45:00,5.0778,5.07923,5.07578,5.07754,210000000.0
2008-09-26 06:00:00,5.07624,5.07813,5.0754,5.07676,196000000.0
2008-09-26 06:15:00,5.0768,5.08249,5.0757,5.08155,212000000.0
2008-09-26 06:30:00,5.081,5.08481,5.08059,5.08373,178000000.0
2008-09-26 06:45:00,5.08271,5.08347,5.07855,5.07936,200000000.0
2008-09-26 07:00:00,5.07866,5.09145,5.07847,5.0888,194000000.0
2008-09-26 07:15:00,5.08815,5.09279,5.08813,5.09031,218000000.0
2008-09-26 07:30:00,5.09027,5.0938,5.08946,5.09352,192000000.0
2008-09-26 07:45:00,5.09418,5.09489,5.08734,5.09015,198000000.0
2008-09-26 08:00:00,5.08925,5.09492,5.08846,5.09029,209000000.0
2008-09-26 08:15:00,5.09304,5.0948,5.08837,5.08973,199000000.0
2008-09-26 08:30:00,5.08836,5.09504,5.08819,5.09152,195000000.0
2008-09-26 08:45:00,5.09144,5.09264,5.08537,5.09145,214000000.0
2008-09-26 09:00:00,5.09039,5.10207,5.08837,5.10089,200000000.0
2008-09-26 09:15:00,5.10053,5.10898,5.09733,5.10786,208000000.0
2008-09-26 09:30:00,5.10745,5.11208,5.10427,5.10745,191000000.0
2008-09-26 09:45:00,5.11019,5.11543,5.1082,5.1115,203000000.0
2008-09-26 10:00:00,5.11202,5.11352,5.10738,5.10792,212000000.0
2008-09-26 10:15:00,5.10901,5.11076,5.10141,5.10348,203000000.0
2008-09-26 10:30:00,5.10284,5.10713,5.10165,5.1054,188000000.0
2008-09-26 10:45:00,5.10523,5.10786,5.09868,5.10114,192000000.0
2008-09-26 11:00:00,5.10027,5.11161,5.10022,5.11015,177000000.0
2008-09-26 11:15:00,5.11196,5.11494,5.10894,5.1118,217000000.0
2008-09-26 11:30:00,5.11277,5.11344,5.10958,5.11126,182000000.0
2008-09-26 11:45:00,5.11156,5.11339,5.10608,5.10942,195000000.0
2008-09-26 12:00:00,5.10887,5.11112,5.10532,5.11045,230000000.0
2008-09-26 12:15:00,5.11221,5.11929,5.1102,5.11675,182000000.0
2008-09-26 12:30:00,5.11701,5.11806,5.10792,5.11146,198000000.0
2008-09-26 12:45:00,5.11237,5.1136,5.10532,5.10681,205000000.0
2008-09-26 13:00:00,5.10874,5.10967,5.10124,5.10548,187000000.0
2008-09-26 13:15:00,5.10581,5.10708,5.10204,5.1045,200000000.0
2008-09-26 13:30:00,5.10373,5.10373,5.09332,5.09407,193000000.0
2008-09-26 13:45:00,5.09425,5.0961,5.08766,5.08855,188000000.0
2008-09-26 14:00:00,5.08939,5.09057,5.08414,5.09004,181000000.0
2008-09-26 14:15:00,5.0903,5.09606,5.0877,5.0914,175000000.0
2008-09-26 14:30:00,5.0905,5.09257,5.08676,5.08964,203000000.0
2008-09-26 14:45:00,5.08811,5.09901,5.08608,5.0974,237000000.0
2008-09-26 15:00:00,5.0966,5.10782,5.09234,5.10592,193000000.0
2008-09-26 15:15:00,5.1049,5.11275,5.10299,5.11159,195000000.0
2008-09-26 15:30:00,5.11124,5.11124,5.09971,5.1,183000000.0
2008-09-26 15:45:00,5.10081,5.10089,5.08768,5.09333,187000000.0
2008-09-26 16:00:00,5.09314,5.09314,5.08372,5.08726,182000000.0
2008-09-26 16:15:00,5.08806,5.09674,5.08538,5.09674,198000000.0
2008-09-26 16:30:00,5.09589,5.10089,5.09131,5.09595,203000000.0
2008-09-26 16:45:00,5.09664,5.10415,5.09438,5.10185,199000000.0
2008-09-26 17:00:00,5.10211,5.11102,5.10122,5.10958,176000000.0
2008-09-26 17:15:00,5.10802,5.10888,5.09929,5.10022,191000000.0
2008-09-26 17:30:00,5.10083,5.10846,5.09732,5.10689,194000000.0
2008-09-26 17:45:00,5.10793,5.11038,5.10287,5.10597,195000000.0
2008-09-26 18:00:00,5.10597,5.10824,5.10043,5.10131,218000000.0
2008-09-26 18:15:00,5.10092,5.10293,5.0963,5.10089,228000000.0
2008-09-26 18:30:00,5.10301,5.10786,5.09948,5.09948,214000000.0
2008-09-26 18:45:00,5.10099,5.10283,5.09772,5.10175,195000000.0
2008-09-26 19:00:00,5.10128,5.10263,5.09632,5.09823,227000000.0
2008-09-26 19:15:00,5.09917,5.1036,5.09711,5.10241,176000000.0
2008-09-26 19:30:00,5.10187,5.10359,5.09716,5.09862,179000000.0
2008-09-26 19:45:00,5.09824,5.10165,5.09673,5.10002,196000000.0
2008-09-26 20:00:00,5.09961,5.10132,5.09823,5.10013,188000000.0
2008-09-26 20:15:00,5.10014,5.10115,5.09452,5.09535,179000000.0
2008-09-26 20:30:00,5.09561,5.09765,5.09343,5.09765,234000000.0
2008-09-26 20:45:00,5.09682,5.09879,5.09499,5.09763,199000000.0
2008-09-26 21:00:00,5.09716,5.09861,5.09555,5.09702,189000000.0
2008-09-26 21:15:00,5.0966,5.10046,5.0966,5.09975,201000000.0
2008-09-26 21:30:00,5.09994,5.10113,5.09596,5.0978,208000000.0
2008-09-26 21:45:00,5.09859,5.10113,5.09698,5.09869,231000000.0
2008-09-26 22:00:00,5.09948,5.10088,5.0973,5.0989,209000000.0
2008-09-26 22:15:00,5.09923,5.09948,5.09589,5.0966,215000000.0
2008-09-26 22:30:00,5.09704,5.09794,5.09331,5.0944,212000000.0
2008-09-26 22:45:00,5.09472,5.09928,5.09367,5.09928,193000000.0
2008-09-29 02:00:00,5.12575,5.13229,5.12323,5.12978,216000000.0
2008-09-29 02:15:00,5.13048,5.1385,5.12929,5.13754,203000000.0
2008-09-29 02:30:00,5.13828,5.14403,5.13662,5.14403,204000000.0
2008-09-29 02:45:00,5.14461,5.14469,5.13957,5.14202,200000000.0
2008-09-29 03:00:00,5.14324,5.14419,5.1362,5.14045,215000000.0
2008-09-29 03:15:00,5.13951,5.14075,5.13345,5.13477,183000000.0
2008-09-29 03:30:00,5.13405,5.14033,5.13394,5.13721,210000000.0
2008-09-29 03:45:00,5.13666,5.14005,5.13505,5.13967,190000000.0
2008-09-29 04:00:00,5.13909,5.14175,5.13794,5.14025,213000000.0
2008-09-29 04:15:00,5.14054,5.14161,5.13776,5.13858,172000000.0
2008-09-29 04:30:00,5.13883,5.14,5.13722,5.13889,184000000.0
2008-09-29 04:45:00,5.13906,5.14042,5.1371,5.13977,199000000.0
2008-09-29 05:00:00,5.13958,5.13992,5.13702,5.13758,193000000.0
2008-09-29 05:15:00,5.13786,5.13817,5.13435,5.13637,212000000.0
2008-09-29 05:30:00,5.13624,5.13816,5.13519,5.13519,215000000.0
2008-09-29 05:45:00,5.13673,5.13903,5.1342,5.13889,209000000.0
2008-09-29 06:00:00,5.13922,5.13989,5.13658,5.13803,231000000.0
2008-09-29 06:15:00,5.13859,5.13969,5.13419,5.1349,208000000.0
2008-09-29 06:30:00,5.13636,5.13831,5.13473,5.13672,201000000.0
2008-09-29 06:45:00,5.13709,5.14056,5.13678,5.13899,189000000.0
2008-09-29 07:00:00,5.13912,5.1504,5.13848,5.15009,199000000.0
2008-09-29 07:15:00,5.14964,5.15619,5.14834,5.15538,234000000.0
2008-09-29 07:30:00,5.15509,5.16188,5.153,5.153,179000000.0
2008-09-29 07:45:00,5.15314,5.15822,5.14897,5.14999,188000000.0
2008-09-29 08:00:00,5.14987,5.15846,5.14774,5.15846,196000000.0
2008-09-29 08:15:00,5.15781,5.15972,5.15395,5.15886,179000000.0
2008-09-29 08:30:00,5.15844,5.17318,5.15738,5.16893,176000000.0
2008-09-29 08:45:00,5.16859,5.17964,5.16776,5.17406,227000000.0
2008-09-29 09:00:00,5.17449,5.18626,5.17,5.18626,195000000.0
2008-09-29 09:15:00,5.18722,5.20801,5.18605,5.20186,214000000.0
2008-09-29 09:30:00,5.20192,5.20267,5.19247,5.19606,228000000.0
2008-09-29 09:45:00,5.1973,5.201,5.19285,5.19358,218000000.0
2008-09-29 10:00:00,5.193,5.19619,5.1864,5.1906,195000000.0
2008-09-29 10:15:00,5.19044,5.19983,5.18936,5.19928,194000000.0
2008-09-29 10:30:00,5.1995,5.19967,5.18656,5.19109,191000000.0
2008-09-29 10:45:00,5.19195,5.19212,5.18619,5.19069,176000000.0
2008-09-29 11:00:00,5.1893,5.19249,5.18446,5.1872,199000000.0
2008-09-29 11:15:00,5.18862,5.20222,5.18813,5.20222,203000000.0
2008-09-29 11:30:00,5.20103,5.20953,5.19921,5.20162,198000000.0
2008-09-29 11:45:00,5.20062,5.20511,5.19012,5.19421,182000000.0
2008-09-29 12:00:00,5.19363,5.19802,5.18733,5.18909,187000000.0
2008-09-29 12:15:00,5.18992,5.1953,5.18625,5.19072,183000000.0
2008-09-29 12:30:00,5.19157,5.19343,5.18928,5.19097,195000000.0
2008-09-29 12:45:00,5.19192,5.19432,5.18979,5.19432,193000000.0
2008-09-29 13:00:00,5.19464,5.20038,5.19236,5.20038,237000000.0
2008-09-29 13:15:00,5.20141,5.20462,5.19612,5.19731,203000000.0
2008-09-29 13:30:00,5.1953,5.20118,5.18376,5.18923,175000000.0
2008-09-29 13:45:00,5.19057,5.19057,5.18077,5.18948,181000000.0
2008-09-29 14:00:00,5.19099,5.19311,5.18312,5.19255,188000000.0
2008-09-29 14:15:00,5.19281,5.19403,5.18242,5.18612,193000000.0
2008-09-29 14:30:00,5.18851,5.18936,5.18146,5.18882,200000000.0
2008-09-29 14:45:00,5.18725,5.19061,5.18351,5.18559,187000000.0
2008-09-29 15:00:00,5.18545,5.18708,5.17912,5.18377,205000000.0
2008-09-29 15:15:00,5.18372,5.18551,5.17859,5.18039,198000000.0
2008-09-29 15:30:00,5.18138,5.18572,5.17482,5.1753,182000000.0
2008-09-29 15:45:00,5.17635,5.18014,5.17393,5.17871,230000000.0
2008-09-29 16:00:00,5.17568,5.17568,5.15868,5.16625,195000000.0
2008-09-29 16:15:00,5.16532,5.1671,5.14819,5.15658,182000000.0
2008-09-29 16:30:00,5.15725,5.16252,5.14953,5.16134,217000000.0
2008-09-29 16:45:00,5.16176,5.16357,5.15739,5.16229,177000000.0
2008-09-29 17:00:00,5.16027,5.16566,5.15951,5.16163,192000000.0
2008-09-29 17:15:00,5.16191,5.17161,5.15941,5.16905,188000000.0
2008-09-29 17:30:00,5.16873,5.17105,5.16377,5.16876,203000000.0
2008-09-29 17:45:00,5.17006,5.18324,5.16972,5.18175,212000000.0
2008-09-29 18:00:00,5.18074,5.18407,5.17786,5.18224,203000000.0
2008-09-29 18:15:00,5.18294,5.18358,5.17444,5.17571,191000000.0
2008-09-29 18:30:00,5.17574,5.17828,5.16776,5.16898,208000000.0
2008-09-29 18:45:00,5.17096,5.17501,5.16968,5.17445,200000000.0
2008-09-29 19:00:00,5.17396,5.17802,5.17353,5.17692,214000000.0
2008-09-29 19:15:00,5.17613,5.17719,5.16984,5.17562,195000000.0
2008-09-29 19:30:00,5.17477,5.17872,5.16036,5.16158,199000000.0
2008-09-29 19:45:00,5.16007,5.16262,5.11756,5.1568,209000000.0
2008-09-29 20:00:00,5.15669,5.15924,5.14139,5.14346,198000000.0
2008-09-29 20:15:00,5.14318,5.15585,5.12854,5.1408,192000000.0
2008-09-29 20:30:00,5.14146,5.14835,5.13905,5.14722,218000000.0
2008-09-29 20:45:00,5.14553,5.14866,5.14021,5.14866,194000000.0
2008-09-29 21:00:00,5.15006,5.15339,5.14671,5.14936,200000000.0
2008-09-29 21:15:00,5.14856,5.15277,5.14691,5.15171,178000000.0
2008-09-29 21:30:00,5.1516,5.15294,5.14681,5.14985,212000000.0
2008-09-29 21:45:00,5.14865,5.15946,5.14724,5.15714,196000000.0
2008-09-29 22:00:00,5.15581,5.15794,5.15178,5.15355,210000000.0
2008-09-29 22:15:00,5.15461,5.16241,5.15433,5.15561,201000000.0
2008-09-29 22:30:00,5.15546,5.15876,5.15363,5.15767,179000000.0
2008-09-29 22:45:00,5.15893,5.16084,5.15684,5.16084,202000000.0
2008-09-29 23:00:00,5.16166,5.16873,5.1609,5.16426,194000000.0
2008-09-29 23:15:00,5.16405,5.16826,5.16307,5.16504,195000000.0
2008-09-29 23:30:00,5.16581,5.16596,5.16253,5.16579,214000000.0
2008-09-29 23:45:00,5.16585,5.16897,5.16476,5.16803,219000000.0
2008-09-30 00:00:00,5.16763,5.18182,5.16594,5.17932,195000000.0
2008-09-30 00:15:00,5.17853,5.18036,5.16931,5.17953,191000000.0
2008-09-30 00:30:00,5.18,5.18717,5.17782,5.18384,205000000.0
2008-09-30 00:45:00,5.18418,5.18703,5.17517,5.17622,189000000.0
2008-09-30 01:00:00,5.17476,5.18548,5.17241,5.1831,188000000.0
2008-09-30 01:15:00,5.18306,5.18577,5.18146,5.18159,192000000.0
2008-09-30 01:30:00,5.1815,5.18262,5.17681,5.17916,211000000.0
2008-09-30 01:45:00,5.17966,5.18566,5.17755,5.18566,196000000.0
2008-09-30 02:00:00,5.18578,5.1871,5.17742,5.18232,216000000.0
2008-09-30 02:15:00,5.18206,5.18681,5.18095,5.18545,203000000.0
2008-09-30 02:30:00,5.18504,5.18593,5.18059,5.18593,204000000.0
2008-09-30 02:45:00,5.1859,5.18673,5.17594,5.178,200000000.0
2008-09-30 03:00:00,5.17786,5.18169,5.17647,5.17675,215000000.0
2008-09-30 03:15:00,5.17525,5.18032,5.17344,5.17856,183000000.0
2008-09-30 03:30:00,5.17849,5.1824,5.17811,5.18193,210000000.0
2008-09-30 03:45:00,5.18292,5.18578,5.18231,5.18444,190000000.0
2008-09-30 04:00:00,5.18369,5.18699,5.18282,5.18404,213000000.0
2008-09-30 04:15:00,5.18582,5.18791,5.18445,5.18699,172000000.0
2008-09-30 04:30:00,5.18688,5.19298,5.18626,5.18992,184000000.0
2008-09-30 04:45:00,5.19009,5.19553,5.18959,5.19119,199000000.0
2008-09-30 05:00:00,5.19035,5.19261,5.18982,5.19118,193000000.0
2008-09-30 05:15:00,5.19051,5.1923,5.18767,5.1909,212000000.0
2008-09-30 05:30:00,5.1913,5.19234,5.18839,5.18965,215000000.0
2008-09-30 05:45:00,5.18982,5.19088,5.18651,5.18835,209000000.0
2008-09-30 06:00:00,5.18877,5.18946,5.18414,5.1856,231000000.0
2008-09-30 06:15:00,5.18575,5.18745,5.18374,5.18605,208000000.0
2008-09-30 06:30:00,5.18586,5.18741,5.18503,5.18619,201000000.0
2008-09-30 06:45:00,5.18567,5.18681,5.18201,5.18365,189000000.0
2008-09-30 07:00:00,5.1825,5.18464,5.18049,5.18136,199000000.0
2008-09-30 07:15:00,5.18171,5.18203,5.17317,5.17531,234000000.0
2008-09-30 07:30:00,5.17657,5.18124,5.17573,5.17962,179000000.0
2008-09-30 07:45:00,5.1793,5.18668,5.1775,5.18596,188000000.0
2008-09-30 08:00:00,5.1853,5.1932,5.18226,5.19166,196000000.0
2008-09-30 08:15:00,5.19077,5.19157,5.17391,5.17649,179000000.0
2008-09-30 08:30:00,5.17637,5.18748,5.17406,5.18748,176000000.0
2008-09-30 08:45:00,5.18776,5.18877,5.17279,5.17977,227000000.0
2008-09-30 09:00:00,5.18056,5.18296,5.16849,5.16963,195000000.0
2008-09-30 09:15:00,5.16951,5.17232,5.16426,5.17106,214000000.0
2008-09-30 09:30:00,5.17249,5.18544,5.16793,5.18544,228000000.0
2008-09-30 09:45:00,5.18636,5.1916,5.18183,5.18647,218000000.0
2008-09-30 10:00:00,5.18808,5.18869,5.17693,5.18719,195000000.0
2008-09-30 10:15:00,5.18747,5.19082,5.18344,5.18786,194000000.0
2008-09-30 10:30:00,5.18875,5.18914,5.17772,5.18157,191000000.0
2008-09-30 10:45:00,5.18221,5.18528,5.177,5.18459,176000000.0
2008-09-30 11:00:00,5.18328,5.18691,5.17768,5.18238,199000000.0
2008-09-30 11:15:00,5.18333,5.18874,5.18269,5.18526,203000000.0
2008-09-30 11:30:00,5.1855,5.18669,5.1783,5.1796,198000000.0
2008-09-30 11:45:00,5.17945,5.18574,5.17788,5.18574,182000000.0
2008-09-30 12:00:00,5.1861,5.19258,5.18371,5.18916,187000000.0
2008-09-30 12:15:00,5.18888,5.19939,5.18726,5.19939,183000000.0
2008-09-30 12:30:00,5.19961,5.20246,5.19233,5.19457,195000000.0
2008-09-30 12:45:00,5.1954,5.1994,5.19387,5.19937,193000000.0
2008-09-30 13:00:00,5.19972,5.20514,5.19739,5.20138,237000000.0
2008-09-30 13:15:00,5.20247,5.20247,5.19407,5.19796,203000000.0
2008-09-30 13:30:00,5.19754,5.19949,5.19485,5.19901,175000000.0
2008-09-30 13:45:00,5.19953,5.21105,5.19868,5.21003,181000000.0
2008-09-30 14:00:00,5.20877,5.2102,5.20058,5.2102,188000000.0
2008-09-30 14:15:00,5.21055,5.21348,5.20787,5.21106,193000000.0
2008-09-30 14:30:00,5.21072,5.22872,5.20967,5.22306,200000000.0
2008-09-30 14:45:00,5.22348,5.23212,5.22266,5.22523,187000000.0
2008-09-30 15:00:00,5.22712,5.23077,5.22085,5.22898,205000000.0
2008-09-30 15:15:00,5.22847,5.24669,5.22776,5.24514,198000000.0
2008-09-30 15:30:00,5.24566,5.25721,5.24437,5.25565,182000000.0
2008-09-30 15:45:00,5.25597,5.26608,5.25332,5.25718,230000000.0
2008-09-30 16:00:00,5.25648,5.26016,5.25303,5.25806,195000000.0
2008-09-30 16:15:00,5.25801,5.26592,5.25427,5.26271,182000000.0
2008-09-30 16:30:00,5.26385,5.28649,5.26319,5.28558,217000000.0
2008-09-30 16:45:00,5.28646,5.3033,5.28094,5.3033,177000000.0
2008-09-30 17:00:00,5.30688,5.31898,5.29664,5.30042,192000000.0
2008-09-30 17:15:00,5.29919,5.30896,5.2943,5.29542,188000000.0
2008-09-30 17:30:00,5.29527,5.29943,5.28968,5.29362,203000000.0
2008-09-30 17:45:00,5.29334,5.29503,5.28961,5.2929,212000000.0
2008-09-30 18:00:00,5.29129,5.29559,5.28809,5.29341,203000000.0
2008-09-30 18:15:00,5.29317,5.29633,5.28389,5.28625,191000000.0
2008-09-30 18:30:00,5.28608,5.30123,5.28524,5.30119,208000000.0
2008-09-30 18:45:00,5.30134,5.30301,5.29661,5.29909,200000000.0
2008-09-30 19:00:00,5.29931,5.30386,5.29858,5.30323,214000000.0
2008-09-30 19:15:00,5.30259,5.30538,5.29081,5.29326,195000000.0
2008-09-30 19:30:00,5.29192,5.29713,5.29058,5.29511,199000000.0
2008-09-30 19:45:00,5.29488,5.29948,5.29372,5.29772,209000000.0
2008-09-30 20:00:00,5.29605,5.3032,5.29596,5.29783,198000000.0
2008-09-30 20:15:00,5.29705,5.2982,5.29033,5.29122,192000000.0
2008-09-30 20:30:00,5.29092,5.29518,5.28873,5.29005,218000000.0
2008-09-30 20:45:00,5.28986,5.29263,5.28601,5.29263,194000000.0
2008-09-30 21:00:00,5.29244,5.29565,5.29117,5.29444,200000000.0
2008-09-30 21:15:00,5.29442,5.29875,5.29353,5.29787,178000000.0
2008-09-30 21:30:00,5.29765,5.29949,5.29615,5.29693,212000000.0
2008-09-30 21:45:00,5.29771,5.29825,5.29181,5.29329,196000000.0
2008-09-30 22:00:00,5.29365,5.29834,5.29307,5.29437,210000000.0
2008-09-30 22:15:00,5.29481,5.29654,5.29204,5.29527,201000000.0
2008-09-30 22:30:00,5.29504,5.29611,5.28726,5.28726,179000000.0
2008-09-30 22:45:00,5.28801,5.28918,5.28554,5.28759,202000000.0
2008-09-30 23:00:00,5.28895,5.29116,5.28264,5.28392,194000000.0
2008-09-30 23:15:00,5.28349,5.28488,5.27574,5.27578,195000000.0
2008-09-30 23:30:00,5.27742,5.27897,5.27485,5.27711,214000000.0
2008-09-30 23:45:00,5.2772,5.28054,5.27436,5.27945,219000000.0
2008-10-01 00:00:00,5.27926,5.28102,5.27769,5.27864,195000000.0
2008-10-01 00:15:00,5.2789,5.28786,5.2778,5.28712,191000000.0
2008-10-01 00:30:00,5.28885,5.29208,5.28625,5.29106,205000000.0
2008-10-01 00:45:00,5.29159,5.29159,5.28394,5.28641,189000000.0
2008-10-01 01:00:00,5.28672,5.28672,5.28012,5.28128,188000000.0
2008-10-01 01:15:00,5.28082,5.28244,5.27827,5.27967,192000000.0
2008-10-01 01:30:00,5.27849,5.27973,5.27392,5.27545,211000000.0
2008-10-01 01:45:00,5.27566,5.2781,5.2735,5.27805,196000000.0
2008-10-01 02:00:00,5.27829,5.28427,5.27529,5.28089,216000000.0
2008-10-01 02:15:00,5.28181,5.28571,5.27923,5.2816,203000000.0
2008-10-01 02:30:00,5.2821,5.28421,5.27915,5.27942,204000000.0
2008-10-01 02:45:00,5.27984,5.28053,5.2687,5.27757,200000000.0
2008-10-01 03:00:00,5.27686,5.2853,5.27615,5.28295,215000000.0
2008-10-01 03:15:00,5.28299,5.28727,5.27879,5.27999,183000000.0
2008-10-01 03:30:00,5.28044,5.28416,5.27951,5.28168,210000000.0
2008-10-01 03:45:00,5.2826,5.288,5.28055,5.28414,190000000.0
2008-10-01 04:00:00,5.28516,5.29059,5.28353,5.29005,213000000.0
2008-10-01 04:15:00,5.28991,5.29373,5.28334,5.28676,172000000.0
2008-10-01 04:30:00,5.28716,5.29041,5.28173,5.28389,184000000.0
2008-10-01 04:45:00,5.2842,5.28425,5.27619,5.27858,199000000.0
2008-10-01 05:00:00,5.27853,5.28589,5.27814,5.27999,193000000.0
2008-10-01 05:15:00,5.27961,5.2809,5.27359,5.27508,212000000.0
2008-10-01 05:30:00,5.27583,5.28115,5.275,5.2766,215000000.0
2008-10-01 05:45:00,5.27602,5.2786,5.27389,5.27389,209000000.0
2008-10-01 06:00:00,5.2745,5.27886,5.27268,5.27692,231000000.0
2008-10-01 06:15:00,5.27735,5.27862,5.27127,5.27325,208000000.0
2008-10-01 06:30:00,5.27329,5.27678,5.27128,5.27674,201000000.0
2008-10-01 06:45:00,5.27665,5.28135,5.2756,5.27916,189000000.0
2008-10-01 07:00:00,5.27948,5.28863,5.27736,5.28445,199000000.0
2008-10-01 07:15:00,5.28458,5.28516,5.27919,5.28237,234000000.0
2008-10-01 07:30:00,5.28197,5.29265,5.28063,5.29057,179000000.0
2008-10-01 07:45:00,5.28915,5.2939,5.28406,5.28714,188000000.0
2008-10-01 08:00:00,5.28695,5.2882,5.27488,5.27658,196000000.0
2008-10-01 08:15:00,5.27574,5.27957,5.26803,5.26839,179000000.0
2008-10-01 08:30:00,5.27048,5.28026,5.2687,5.27755,176000000.0
2008-10-01 08:45:00,5.27733,5.28887,5.27316,5.28887,227000000.0
2008-10-01 09:00:00,5.28841,5.29146,5.2817,5.28437,195000000.0
2008-10-01 09:15:00,5.28476,5.28476,5.27048,5.27186,214000000.0
2008-10-01 09:30:00,5.27248,5.27327,5.2609,5.26913,228000000.0
2008-10-01 09:45:00,5.26967,5.27693,5.26872,5.27463,218000000.0
2008-10-01 10:00:00,5.27439,5.28004,5.26949,5.27755,195000000.0
2008-10-01 10:15:00,5.27752,5.27892,5.27564,5.27816,194000000.0
2008-10-01 10:30:00,5.27756,5.2795,5.2659,5.26792,191000000.0
2008-10-01 10:45:00,5.2687,5.27194,5.26584,5.26806,176000000.0
2008-10-01 11:00:00,5.26663,5.27381,5.26663,5.26989,199000000.0
2008-10-01 11:15:00,5.27022,5.2707,5.26377,5.26972,203000000.0
2008-10-01 11:30:00,5.27042,5.271,5.25865,5.25865,198000000.0
2008-10-01 11:45:00,5.25985,5.26854,5.257,5.26765,182000000.0
2008-10-01 12:00:00,5.26693,5.26706,5.2583,5.26168,187000000.0
2008-10-01 12:15:00,5.26171,5.26493,5.25808,5.26261,183000000.0
2008-10-01 12:30:00,5.26196,5.26724,5.26173,5.26404,195000000.0
2008-10-01 12:45:00,5.26538,5.27284,5.26201,5.26805,193000000.0
2008-10-01 13:00:00,5.26843,5.26974,5.26136,5.26373,237000000.0
2008-10-01 13:15:00,5.26487,5.27071,5.26132,5.26816,203000000.0
2008-10-01 13:30:00,5.26822,5.26928,5.26267,5.26431,175000000.0
2008-10-01 13:45:00,5.26503,5.29514,5.26363,5.29396,181000000.0
2008-10-01 14:00:00,5.29468,5.30063,5.29101,5.29261,188000000.0
2008-10-01 14:15:00,5.29086,5.32256,5.28467,5.32209,193000000.0
2008-10-01 14:30:00,5.32041,5.32041,5.30404,5.30863,200000000.0
2008-10-01 14:45:00,5.30875,5.31411,5.29988,5.31378,187000000.0
2008-10-01 15:00:00,5.31412,5.32171,5.31027,5.3213,205000000.0
2008-10-01 15:15:00,5.32239,5.33211,5.32091,5.32461,198000000.0
2008-10-01 15:30:00,5.32487,5.32708,5.3213,5.32157,182000000.0
2008-10-01 15:45:00,5.32259,5.32352,5.3117,5.31222,230000000.0
2008-10-01 16:00:00,5.3122,5.32227,5.30693,5.3158,195000000.0
2008-10-01 16:15:00,5.31422,5.32534,5.31291,5.32134,182000000.0
2008-10-01 16:30:00,5.32129,5.3248,5.31478,5.32339,217000000.0
2008-10-01 16:45:00,5.32362,5.33083,5.32065,5.32169,177000000.0
2008-10-01 17:00:00,5.32205,5.326,5.3148,5.31751,192000000.0
2008-10-01 17:15:00,5.31703,5.31703,5.30411,5.31156,188000000.0
2008-10-01 17:30:00,5.31208,5.31215,5.30113,5.30489,203000000.0
2008-10-01 17:45:00,5.30371,5.31177,5.29797,5.30109,212000000.0
2008-10-01 18:00:00,5.30232,5.31107,5.29927,5.30433,203000000.0
2008-10-01 18:15:00,5.30412,5.30837,5.29844,5.30705,191000000.0
2008-10-01 18:30:00,5.3056,5.30904,5.2965,5.30003,208000000.0
2008-10-01 18:45:00,5.30078,5.3081,5.29871,5.3073,200000000.0
2008-10-01 19:00:00,5.30698,5.30821,5.30333,5.30609,214000000.0
2008-10-01 19:15:00,5.30685,5.3073,5.30136,5.30708,195000000.0
2008-10-01 19:30:00,5.30754,5.31238,5.30102,5.30254,199000000.0
2008-10-01 19:45:00,5.30165,5.3028,5.28852,5.29283,209000000.0
2008-10-01 20:00:00,5.29408,5.29823,5.29155,5.29415,198000000.0
2008-10-01 20:15:00,5.29419,5.29933,5.29129,5.29691,192000000.0
2008-10-01 20:30:00,5.29789,5.31054,5.29709,5.30468,218000000.0
2008-10-01 20:45:00,5.30516,5.30516,5.29753,5.30038,194000000.0
2008-10-01 21:00:00,5.30122,5.31018,5.29952,5.31004,200000000.0
2008-10-01 21:15:00,5.31033,5.31914,5.30973,5.31462,178000000.0
2008-10-01 21:30:00,5.31581,5.31662,5.31104,5.31271,212000000.0
2008-10-01 21:45:00,5.31179,5.31971,5.31141,5.31917,196000000.0
2008-10-01 22:00:00,5.31884,5.32261,5.31557,5.31912,210000000.0
2008-10-01 22:15:00,5.31846,5.31867,5.31428,5.31549,201000000.0
2008-10-01 22:30:00,5.3161,5.32086,5.31526,5.31778,179000000.0
2008-10-01 22:45:00,5.31674,5.32091,5.31613,5.3195,202000000.0
2008-10-01 23:00:00,5.31976,5.32352,5.31708,5.32188,194000000.0
2008-10-01 23:15:00,5.32133,5.32171,5.31004,5.31319,195000000.0
2008-10-01 23:30:00,5.31304,5.31891,5.31169,5.31656,214000000.0
2008-10-01 23:45:00,5.31602,5.32067,5.31153,5.31912,219000000.0
2008-10-02 00:00:00,5.31913,5.32064,5.31521,5.31572,195000000.0
2008-10-02 00:15:00,5.31606,5.31639,5.31284,5.31567,191000000.0
2008-10-02 00:30:00,5.31566,5.31687,5.31276,5.31592,205000000.0
2008-10-02 00:45:00,5.31619,5.32,5.31505,5.31647,189000000.0
2008-10-02 01:00:00,5.31559,5.31973,5.31501,5.31973,188000000.0
2008-10-02 01:15:00,5.32004,5.32256,5.3176,5.3212,192000000.0
2008-10-02 01:30:00,5.32105,5.32262,5.31883,5.32005,211000000.0
2008-10-02 01:45:00,5.31935,5.32872,5.31935,5.32618,196000000.0
2008-10-02 02:00:00,5.3261,5.34663,5.32609,5.34583,216000000.0
2008-10-02 02:15:00,5.3457,5.34683,5.33687,5.33952,203000000.0
2008-10-02 02:30:00,5.33886,5.34372,5.33731,5.34173,204000000.0
2008-10-02 02:45:00,5.34141,5.34234,5.33561,5.33745,200000000.0
2008-10-02 03:00:00,5.33672,5.34085,5.33412,5.33468,215000000.0
2008-10-02 03:15:00,5.33306,5.3402,5.33158,5.33846,183000000.0
2008-10-02 03:30:00,5.33768,5.33835,5.31766,5.3186,210000000.0
2008-10-02 03:45:00,5.31684,5.33991,5.31664,5.33268,190000000.0
2008-10-02 04:00:00,5.33343,5.34818,5.33218,5.34291,213000000.0
2008-10-02 04:15:00,5.34355,5.34363,5.33481,5.33892,172000000.0
2008-10-02 04:30:00,5.33826,5.34074,5.32984,5.33048,184000000.0
2008-10-02 04:45:00,5.32851,5.33553,5.32756,5.33059,199000000.0
2008-10-02 05:00:00,5.3307,5.33276,5.32568,5.32704,193000000.0
2008-10-02 05:15:00,5.32653,5.33274,5.32604,5.33105,212000000.0
2008-10-02 05:30:00,5.32996,5.33218,5.32687,5.32809,215000000.0
2008-10-02 05:45:00,5.32867,5.3323,5.3271,5.33156,209000000.0
2008-10-02 06:00:00,5.33142,5.33142,5.32585,5.3273,231000000.0
2008-10-02 06:15:00,5.32746,5.3302,5.32658,5.32998,208000000.0
2008-10-02 06:30:00,5.33181,5.34702,5.33072,5.34301,201000000.0
2008-10-02 06:45:00,5.34257,5.34303,5.33579,5.33579,189000000.0
2008-10-02 07:00:00,5.33647,5.33813,5.33274,5.33683,199000000.0
2008-10-02 07:15:00,5.33692,5.34543,5.33547,5.34423,234000000.0
2008-10-02 07:30:00,5.34409,5.34568,5.33936,5.34357,179000000.0
2008-10-02 07:45:00,5.34463,5.34497,5.33559,5.33752,188000000.0
2008-10-02 08:00:00,5.33611,5.35417,5.33576,5.35291,196000000.0
2008-10-02 08:15:00,5.3531,5.3559,5.34167,5.34218,179000000.0
2008-10-02 08:30:00,5.3433,5.3462,5.3364,5.33971,176000000.0
2008-10-02 08:45:00,5.34018,5.34839,5.33567,5.34761,227000000.0
2008-10-02 09:00:00,5.34711,5.35368,5.3454,5.35074,195000000.0
2008-10-02 09:15:00,5.35144,5.37323,5.35073,5.36938,214000000.0
2008-10-02 09:30:00,5.36948,5.37698,5.36575,5.36754,228000000.0
2008-10-02 09:45:00,5.36775,5.37277,5.36359,5.36993,218000000.0
2008-10-02 10:00:00,5.36843,5.36901,5.35537,5.3573,195000000.0
2008-10-02 10:15:00,5.3582,5.36029,5.35305,5.35305,194000000.0
2008-10-02 10:30:00,5.35331,5.35492,5.34713,5.34947,191000000.0
2008-10-02 10:45:00,5.35013,5.36009,5.34725,5.35725,176000000.0
2008-10-02 11:00:00,5.3581,5.3581,5.34933,5.35059,199000000.0
2008-10-02 11:15:00,5.35143,5.35673,5.35013,5.35482,203000000.0
2008-10-02 11:30:00,5.35443,5.35597,5.34791,5.35019,198000000.0
2008-10-02 11:45:00,5.35033,5.35507,5.3488,5.35276,182000000.0
2008-10-02 12:00:00,5.35494,5.35976,5.35258,5.35746,187000000.0
2008-10-02 12:15:00,5.35592,5.35847,5.3497,5.35417,183000000.0
2008-10-02 12:30:00,5.35471,5.359,5.35046,5.35489,195000000.0
2008-10-02 12:45:00,5.35488,5.36731,5.35478,5.36506,193000000.0
2008-10-02 13:00:00,5.3643,5.37027,5.36167,5.36959,237000000.0
2008-10-02 13:15:00,5.36738,5.37622,5.36418,5.36991,203000000.0
2008-10-02 13:30:00,5.36871,5.37035,5.35997,5.36581,175000000.0
2008-10-02 13:45:00,5.36494,5.36816,5.35838,5.3604,181000000.0
2008-10-02 14:00:00,5.36157,5.36213,5.35325,5.35803,188000000.0
2008-10-02 14:15:00,5.36084,5.36702,5.35947,5.36685,193000000.0
2008-10-02 14:30:00,5.36392,5.39976,5.36233,5.39485,200000000.0
2008-10-02 14:45:00,5.39482,5.41817,5.39078,5.41326,187000000.0
2008-10-02 15:00:00,5.41399,5.41535,5.39584,5.40166,205000000.0
2008-10-02 15:15:00,5.40165,5.41204,5.40026,5.40716,198000000.0
2008-10-02 15:30:00,5.40903,5.40941,5.39236,5.39236,182000000.0
2008-10-02 15:45:00,5.39197,5.40358,5.39047,5.40323,230000000.0
2008-10-02 16:00:00,5.40144,5.40214,5.38816,5.3925,195000000.0
2008-10-02 16:15:00,5.39279,5.39337,5.38403,5.38835,182000000.0
2008-10-02 16:30:00,5.38847,5.39198,5.38507,5.39028,217000000.0
2008-10-02 16:45:00,5.39062,5.39885,5.38797,5.39832,177000000.0
2008-10-02 17:00:00,5.39795,5.41196,5.39422,5.40392,192000000.0
2008-10-02 17:15:00,5.40303,5.40641,5.39625,5.39923,188000000.0
2008-10-02 17:30:00,5.39978,5.40076,5.3871,5.38738,203000000.0
2008-10-02 17:45:00,5.38855,5.38893,5.37807,5.37843,212000000.0
2008-10-02 18:00:00,5.37909,5.38745,5.37114,5.38508,203000000.0
2008-10-02 18:15:00,5.38572,5.38766,5.37957,5.38766,191000000.0
2008-10-02 18:30:00,5.38818,5.38818,5.37845,5.37965,208000000.0
2008-10-02 18:45:00,5.3782,5.38849,5.37599,5.38812,200000000.0
2008-10-02 19:00:00,5.38805,5.38973,5.38529,5.38658,214000000.0
2008-10-02 19:15:00,5.38652,5.38727,5.38236,5.38409,195000000.0
2008-10-02 19:30:00,5.38458,5.39259,5.38331,5.39177,199000000.0
2008-10-02 19:45:00,5.39096,5.39128,5.38401,5.38698,209000000.0
2008-10-02 20:00:00,5.38623,5.38771,5.38096,5.38627,198000000.0
2008-10-02 20:15:00,5.38576,5.38832,5.38353,5.38421,192000000.0
2008-10-02 20:30:00,5.38323,5.38908,5.38315,5.38802,218000000.0
2008-10-02 20:45:00,5.388,5.39066,5.38638,5.39048,194000000.0
2008-10-02 21:00:00,5.38909,5.39059,5.38548,5.38653,200000000.0
2008-10-02 21:15:00,5.38739,5.39003,5.38583,5.38728,178000000.0
2008-10-02 21:30:00,5.38785,5.40277,5.38694,5.40137,212000000.0
2008-10-02 21:45:00,5.40184,5.40322,5.39754,5.4018,196000000.0
2008-10-02 22:00:00,5.4018,5.40383,5.39918,5.40041,210000000.0
2008-10-02 22:15:00,5.40283,5.40296,5.39386,5.39604,201000000.0
2008-10-02 22:30:00,5.39525,5.39525,5.38646,5.39153,179000000.0
2008-10-02 22:45:00,5.39082,5.39369,5.38971,5.39252,202000000.0
2008-10-02 23:00:00,5.39122,5.3975,5.39,5.39459,194000000.0
2008-10-02 23:15:00,5.394,5.39474,5.39022,5.39377,195000000.0
2008-10-02 23:30:00,5.39473,5.39473,5.39123,5.39209,214000000.0
2008-10-02 23:45:00,5.39277,5.40042,5.39068,5.39917,219000000.0
2008-10-03 00:00:00,5.39912,5.40494,5.39381,5.40267,195000000.0
2008-10-03 00:15:00,5.40382,5.4078,5.40075,5.40667,191000000.0
2008-10-03 00:30:00,5.40609,5.40712,5.40325,5.40437,205000000.0
2008-10-03 00:45:00,5.40497,5.40583,5.39722,5.39833,189000000.0
2008-10-03 01:00:00,5.39816,5.40558,5.39786,5.39942,188000000.0
2008-10-03 01:15:00,5.40016,5.4004,5.3959,5.39729,192000000.0
2008-10-03 01:30:00,5.39762,5.40366,5.39676,5.40293,211000000.0
2008-10-03 01:45:00,5.40309,5.40999,5.40238,5.4051,196000000.0
2008-10-03 02:00:00,5.40522,5.40543,5.39772,5.39833,216000000.0
2008-10-03 02:15:00,5.39747,5.39912,5.39383,5.39787,203000000.0
2008-10-03 02:30:00,5.39756,5.39952,5.3946,5.39552,204000000.0
2008-10-03 02:45:00,5.39548,5.39681,5.3915,5.3936,200000000.0
2008-10-03 03:00:00,5.39285,5.39733,5.39224,5.3953,215000000.0
2008-10-03 03:15:00,5.39524,5.39578,5.38759,5.38844,183000000.0
2008-10-03 03:30:00,5.38801,5.38846,5.37773,5.37954,210000000.0
2008-10-03 03:45:00,5.37863,5.38336,5.37722,5.38079,190000000.0
2008-10-03 04:00:00,5.38015,5.38366,5.3774,5.38269,213000000.0
2008-10-03 04:15:00,5.38328,5.38367,5.37906,5.3798,172000000.0
2008-10-03 04:30:00,5.37988,5.3833,5.37932,5.38256,184000000.0
2008-10-03 04:45:00,5.38187,5.38816,5.38187,5.38517,199000000.0
2008-10-03 05:00:00,5.38575,5.38651,5.38406,5.38532,193000000.0
2008-10-03 05:15:00,5.38456,5.38828,5.38404,5.38791,212000000.0
2008-10-03 05:30:00,5.38735,5.38792,5.38451,5.38451,215000000.0
2008-10-03 05:45:00,5.38599,5.38647,5.37978,5.38101,209000000.0
2008-10-03 06:00:00,5.38146,5.38181,5.37121,5.37496,231000000.0
2008-10-03 06:15:00,5.37528,5.37668,5.3719,5.37338,208000000.0
2008-10-03 06:30:00,5.37368,5.37807,5.37337,5.37728,201000000.0
2008-10-03 06:45:00,5.37684,5.3786,5.37258,5.37365,189000000.0
2008-10-03 07:00:00,5.37316,5.38086,5.37283,5.37574,199000000.0
2008-10-03 07:15:00,5.3734,5.37642,5.36497,5.36678,234000000.0
2008-10-03 07:30:00,5.36699,5.37155,5.36554,5.37054,179000000.0
2008-10-03 07:45:00,5.37012,5.37406,5.36018,5.36245,188000000.0
2008-10-03 08:00:00,5.36206,5.36703,5.36139,5.36412,196000000.0
2008-10-03 08:15:00,5.36391,5.37815,5.36388,5.37494,179000000.0
2008-10-03 08:30:00,5.37552,5.38168,5.37077,5.38168,176000000.0
2008-10-03 08:45:00,5.38148,5.38606,5.37881,5.38338,227000000.0
2008-10-03 09:00:00,5.38321,5.39543,5.38153,5.392,195000000.0
2008-10-03 09:15:00,5.39411,5.39687,5.38233,5.39396,214000000.0
2008-10-03 09:30:00,5.39461,5.39461,5.38197,5.38715,228000000.0
2008-10-03 09:45:00,5.38692,5.38766,5.38386,5.3858,218000000.0
2008-10-03 10:00:00,5.38616,5.38616,5.3744,5.3769,195000000.0
2008-10-03 10:15:00,5.37645,5.37774,5.37092,5.37263,194000000.0
2008-10-03 10:30:00,5.3724,5.37999,5.3713,5.37745,191000000.0
2008-10-03 10:45:00,5.37767,5.37863,5.37342,5.37502,176000000.0
2008-10-03 11:00:00,5.37492,5.37645,5.36752,5.37443,199000000.0
2008-10-03 11:15:00,5.37376,5.37443,5.36187,5.3651,203000000.0
2008-10-03 11:30:00,5.36532,5.3716,5.35854,5.37033,198000000.0
2008-10-03 11:45:00,5.37013,5.37469,5.3692,5.37384,182000000.0
2008-10-03 12:00:00,5.37434,5.38313,5.37328,5.37868,187000000.0
2008-10-03 12:15:00,5.37832,5.37972,5.37343,5.37612,183000000.0
2008-10-03 12:30:00,5.3756,5.37949,5.37464,5.37558,195000000.0
2008-10-03 12:45:00,5.37645,5.37837,5.37352,5.37523,193000000.0
2008-10-03 13:00:00,5.37512,5.37626,5.36978,5.3736,237000000.0
2008-10-03 13:15:00,5.37382,5.38556,5.37131,5.38454,203000000.0
2008-10-03 13:30:00,5.38488,5.38517,5.3769,5.3818,175000000.0
2008-10-03 13:45:00,5.38127,5.38519,5.37448,5.38064,181000000.0
2008-10-03 14:00:00,5.3803,5.38726,5.3803,5.38688,188000000.0
2008-10-03 14:15:00,5.38671,5.38975,5.37675,5.37751,193000000.0
2008-10-03 14:30:00,5.3801,5.39817,5.37045,5.39065,200000000.0
2008-10-03 14:45:00,5.39373,5.4211,5.39081,5.4211,187000000.0
2008-10-03 15:00:00,5.41952,5.42539,5.41309,5.42224,205000000.0
2008-10-03 15:15:00,5.42081,5.43631,5.41649,5.42805,198000000.0
2008-10-03 15:30:00,5.42882,5.43116,5.41642,5.42041,182000000.0
2008-10-03 15:45:00,5.4211,5.42354,5.41452,5.42083,230000000.0
2008-10-03 16:00:00,5.42004,5.42822,5.41494,5.42822,195000000.0
2008-10-03 16:15:00,5.42859,5.43168,5.42116,5.42727,182000000.0
2008-10-03 16:30:00,5.42661,5.42661,5.40309,5.40401,217000000.0
2008-10-03 16:45:00,5.40312,5.40312,5.38954,5.39631,177000000.0
2008-10-03 17:00:00,5.39735,5.40491,5.39391,5.40015,192000000.0
2008-10-03 17:15:00,5.39892,5.40641,5.3937,5.4034,188000000.0
2008-10-03 17:30:00,5.40216,5.40285,5.3832,5.39105,203000000.0
2008-10-03 17:45:00,5.39164,5.39478,5.38732,5.39417,212000000.0
2008-10-03 18:00:00,5.3939,5.39562,5.37505,5.38143,203000000.0
2008-10-03 18:15:00,5.38194,5.39368,5.38001,5.39161,191000000.0
2008-10-03 18:30:00,5.39148,5.40398,5.38741,5.40096,208000000.0
2008-10-03 18:45:00,5.39908,5.40036,5.39072,5.39847,200000000.0
2008-10-03 19:00:00,5.39872,5.40332,5.38829,5.39069,214000000.0
2008-10-03 19:15:00,5.39117,5.39647,5.37449,5.38225,195000000.0
2008-10-03 19:30:00,5.38297,5.39403,5.37603,5.39403,199000000.0
2008-10-03 19:45:00,5.39372,5.39426,5.37171,5.37606,209000000.0
2008-10-03 20:00:00,5.37493,5.37999,5.35829,5.36207,198000000.0
2008-10-03 20:15:00,5.36278,5.38107,5.36237,5.3791,192000000.0
2008-10-03 20:30:00,5.37814,5.39072,5.37637,5.38496,218000000.0
2008-10-03 20:45:00,5.38326,5.38595,5.37763,5.38595,194000000.0
2008-10-03 21:00:00,5.38579,5.38992,5.38406,5.38504,200000000.0
2008-10-03 21:15:00,5.38535,5.39391,5.38376,5.38876,178000000.0
2008-10-03 21:30:00,5.38963,5.40038,5.38848,5.39958,212000000.0
2008-10-03 21:45:00,5.39802,5.40291,5.39602,5.39879,196000000.0
2008-10-03 22:00:00,5.39692,5.40285,5.39692,5.39801,210000000.0
2008-10-03 22:15:00,5.399,5.40314,5.39829,5.40132,201000000.0
2008-10-03 22:30:00,5.40105,5.40826,5.40057,5.4028,179000000.0
2008-10-03 22:45:00,5.40234,5.41064,5.40234,5.41023,202000000.0
2008-10-06 02:00:00,5.45962,5.4615,5.45023,5.46039,216000000.0
2008-10-06 02:15:00,5.45964,5.47205,5.45789,5.46346,203000000.0
2008-10-06 02:30:00,5.46189,5.46267,5.45512,5.45871,204000000.0
2008-10-06 02:45:00,5.4581,5.46367,5.45392,5.45898,200000000.0
2008-10-06 03:00:00,5.46021,5.46832,5.45807,5.4636,215000000.0
2008-10-06 03:15:00,5.46402,5.46627,5.45955,5.46478,183000000.0
2008-10-06 03:30:00,5.46502,5.46797,5.46276,5.46464,210000000.0
2008-10-06 03:45:00,5.46307,5.46378,5.45771,5.45977,190000000.0
2008-10-06 04:00:00,5.46092,5.46408,5.4597,5.46162,213000000.0
2008-10-06 04:15:00,5.46204,5.46474,5.45976,5.46058,172000000.0
2008-10-06 04:30:00,5.46008,5.46093,5.45488,5.45609,184000000.0
2008-10-06 04:45:00,5.45618,5.46335,5.45558,5.45977,199000000.0
2008-10-06 05:00:00,5.45896,5.46363,5.45848,5.46224,193000000.0
2008-10-06 05:15:00,5.46359,5.47057,5.46237,5.47022,212000000.0
2008-10-06 05:30:00,5.46959,5.47145,5.4652,5.46763,215000000.0
2008-10-06 05:45:00,5.46866,5.47435,5.46262,5.46393,209000000.0
2008-10-06 06:00:00,5.46408,5.47615,5.46061,5.47071,231000000.0
2008-10-06 06:15:00,5.47115,5.47196,5.46159,5.46595,208000000.0
2008-10-06 06:30:00,5.4667,5.47649,5.46658,5.47108,201000000.0
2008-10-06 06:45:00,5.47267,5.4767,5.46893,5.47112,189000000.0
2008-10-06 07:00:00,5.46939,5.4714,5.46141,5.46902,199000000.0
2008-10-06 07:15:00,5.46875,5.47351,5.46572,5.47199,234000000.0
2008-10-06 07:30:00,5.4704,5.47941,5.4704,5.47768,179000000.0
2008-10-06 07:45:00,5.47568,5.48132,5.46822,5.48066,188000000.0
2008-10-06 08:00:00,5.48031,5.49312,5.47635,5.48899,196000000.0
2008-10-06 08:15:00,5.48957,5.49311,5.48256,5.48517,179000000.0
2008-10-06 08:30:00,5.48631,5.4881,5.48146,5.48321,176000000.0
2008-10-06 08:45:00,5.48249,5.49558,5.47988,5.49377,227000000.0
2008-10-06 09:00:00,5.49359,5.49773,5.48155,5.48443,195000000.0
2008-10-06 09:15:00,5.48569,5.49116,5.47807,5.48223,214000000.0
2008-10-06 09:30:00,5.48236,5.48818,5.47983,5.48428,228000000.0
2008-10-06 09:45:00,5.4858,5.48653,5.47138,5.47428,218000000.0
2008-10-06 10:00:00,5.47434,5.4826,5.47085,5.48115,195000000.0
2008-10-06 10:15:00,5.48203,5.48519,5.47543,5.47605,194000000.0
2008-10-06 10:30:00,5.47405,5.48217,5.47356,5.47812,191000000.0
2008-10-06 10:45:00,5.47992,5.48799,5.47874,5.48799,176000000.0
2008-10-06 11:00:00,5.4869,5.49968,5.48657,5.49239,199000000.0
2008-10-06 11:15:00,5.49242,5.50104,5.49201,5.49847,203000000.0
2008-10-06 11:30:00,5.49888,5.49937,5.49006,5.49237,198000000.0
2008-10-06 11:45:00,5.49254,5.49387,5.48804,5.49198,182000000.0
2008-10-06 12:00:00,5.49235,5.49657,5.48947,5.4915,187000000.0
2008-10-06 12:15:00,5.49131,5.49132,5.47932,5.48071,183000000.0
2008-10-06 12:30:00,5.47989,5.48343,5.47557,5.48112,195000000.0
2008-10-06 12:45:00,5.48099,5.49084,5.47772,5.48989,193000000.0
2008-10-06 13:00:00,5.49067,5.49135,5.48117,5.48117,237000000.0
2008-10-06 13:15:00,5.48174,5.48388,5.47564,5.47625,203000000.0
2008-10-06 13:30:00,5.47504,5.4839,5.47391,5.48264,175000000.0
2008-10-06 13:45:00,5.48289,5.48309,5.46712,5.46953,181000000.0
2008-10-06 14:00:00,5.46907,5.47281,5.46486,5.46729,188000000.0
2008-10-06 14:15:00,5.46601,5.47826,5.46143,5.47643,193000000.0
2008-10-06 14:30:00,5.47549,5.48641,5.47431,5.48365,200000000.0
2008-10-06 14:45:00,5.48332,5.48358,5.47751,5.47861,187000000.0
2008-10-06 15:00:00,5.48045,5.49279,5.47818,5.48794,205000000.0
2008-10-06 15:15:00,5.48644,5.49613,5.48144,5.48454,198000000.0
2008-10-06 15:30:00,5.48424,5.48785,5.47904,5.48188,182000000.0
2008-10-06 15:45:00,5.48301,5.49711,5.48137,5.49364,230000000.0
2008-10-06 16:00:00,5.49319,5.50433,5.48587,5.49627,195000000.0
2008-10-06 16:15:00,5.4976,5.5114,5.49655,5.50246,182000000.0
2008-10-06 16:30:00,5.50107,5.51977,5.49834,5.51857,217000000.0
2008-10-06 16:45:00,5.51823,5.52996,5.51123,5.51897,177000000.0
2008-10-06 17:00:00,5.51881,5.5294,5.51427,5.51767,192000000.0
2008-10-06 17:15:00,5.51639,5.51778,5.50748,5.51282,188000000.0
2008-10-06 17:30:00,5.51436,5.51644,5.50895,5.50895,203000000.0
2008-10-06 17:45:00,5.50982,5.51707,5.50197,5.51686,212000000.0
2008-10-06 18:00:00,5.51553,5.51746,5.50432,5.51535,203000000.0
2008-10-06 18:15:00,5.51446,5.51909,5.50827,5.51267,191000000.0
2008-10-06 18:30:00,5.5123,5.51992,5.51042,5.51496,208000000.0
2008-10-06 18:45:00,5.51364,5.51695,5.50614,5.50619,200000000.0
2008-10-06 19:00:00,5.50645,5.51666,5.50573,5.51622,214000000.0
2008-10-06 19:15:00,5.51663,5.52612,5.51663,5.52477,195000000.0
2008-10-06 19:30:00,5.52523,5.53171,5.52404,5.52858,199000000.0
2008-10-06 19:45:00,5.52923,5.5313,5.52455,5.52606,209000000.0
2008-10-06 20:00:00,5.52577,5.53131,5.52445,5.52954,198000000.0
2008-10-06 20:15:00,5.52819,5.53738,5.52162,5.53144,192000000.0
2008-10-06 20:30:00,5.53163,5.53443,5.52261,5.53068,218000000.0
2008-10-06 20:45:00,5.52974,5.53771,5.52674,5.53691,194000000.0
2008-10-06 21:00:00,5.53817,5.5385,5.53524,5.53734,200000000.0
2008-10-06 21:15:00,5.53764,5.54293,5.52497,5.52557,178000000.0
2008-10-06 21:30:00,5.52535,5.5265,5.52006,5.52111,212000000.0
2008-10-06 21:45:00,5.52002,5.5202,5.51005,5.51399,196000000.0
2008-10-06 22:00:00,5.51343,5.51797,5.50803,5.50885,210000000.0
2008-10-06 22:15:00,5.50802,5.50984,5.50399,5.50628,201000000.0
2008-10-06 22:30:00,5.50639,5.50917,5.50425,5.50832,179000000.0
2008-10-06 22:45:00,5.50887,5.52017,5.5077,5.52017,202000000.0
2008-10-06 23:00:00,5.51987,5.53042,5.50798,5.52376,194000000.0
2008-10-06 23:15:00,5.52394,5.52707,5.51962,5.51962,195000000.0
2008-10-06 23:30:00,5.52052,5.52398,5.51562,5.52361,214000000.0
2008-10-06 23:45:00,5.52245,5.52839,5.52209,5.52595,219000000.0
2008-10-07 00:00:00,5.52664,5.52664,5.52173,5.5252,195000000.0
2008-10-07 00:15:00,5.52582,5.52609,5.51898,5.5195,191000000.0
2008-10-07 00:30:00,5.51978,5.52223,5.51911,5.52052,205000000.0
2008-10-07 00:45:00,5.5212,5.52367,5.51657,5.51657,189000000.0
2008-10-07 01:00:00,5.51706,5.51783,5.50718,5.50874,188000000.0
2008-10-07 01:15:00,5.50932,5.51856,5.50871,5.51483,192000000.0
2008-10-07 01:30:00,5.51407,5.51449,5.51017,5.51387,211000000.0
2008-10-07 01:45:00,5.51398,5.51517,5.51028,5.51288,196000000.0
2008-10-07 02:00:00,5.51308,5.51375,5.50441,5.50441,216000000.0
2008-10-07 02:15:00,5.5045,5.5055,5.49998,5.50315,203000000.0
2008-10-07 02:30:00,5.5031,5.50893,5.5022,5.50778,204000000.0
2008-10-07 02:45:00,5.50853,5.52062,5.50737,5.51985,200000000.0
2008-10-07 03:00:00,5.51959,5.52738,5.51843,5.52125,215000000.0
2008-10-07 03:15:00,5.51865,5.52331,5.51783,5.51908,183000000.0
2008-10-07 03:30:00,5.51806,5.51986,5.51417,5.51784,210000000.0
2008-10-07 03:45:00,5.51656,5.5268,5.51625,5.52523,190000000.0
2008-10-07 04:00:00,5.52557,5.52585,5.51843,5.51892,213000000.0
2008-10-07 04:15:00,5.51848,5.5222,5.5173,5.52091,172000000.0
2008-10-07 04:30:00,5.51964,5.52597,5.51964,5.52414,184000000.0
2008-10-07 04:45:00,5.52312,5.52474,5.51735,5.51767,199000000.0
2008-10-07 05:00:00,5.51731,5.52168,5.5101,5.51302,193000000.0
2008-10-07 05:15:00,5.51416,5.51632,5.5126,5.51461,212000000.0
2008-10-07 05:30:00,5.51627,5.52466,5.51361,5.51383,215000000.0
2008-10-07 05:45:00,5.51191,5.51351,5.4854,5.4854,209000000.0
2008-10-07 06:00:00,5.48491,5.49274,5.47696,5.48161,231000000.0
2008-10-07 06:15:00,5.48162,5.48908,5.47813,5.47872,208000000.0
2008-10-07 06:30:00,5.4793,5.47949,5.4735,5.47741,201000000.0
2008-10-07 06:45:00,5.47786,5.49419,5.47744,5.4888,189000000.0
2008-10-07 07:00:00,5.49044,5.49604,5.49041,5.49187,199000000.0
2008-10-07 07:15:00,5.49104,5.49251,5.48327,5.48828,234000000.0
2008-10-07 07:30:00,5.48692,5.49339,5.486,5.48609,179000000.0
2008-10-07 07:45:00,5.48724,5.50324,5.48594,5.49985,188000000.0
2008-10-07 08:00:00,5.49982,5.50258,5.48322,5.48504,196000000.0
2008-10-07 08:15:00,5.48502,5.4867,5.47423,5.48249,179000000.0
2008-10-07 08:30:00,5.4851,5.49113,5.47945,5.48141,176000000.0
2008-10-07 08:45:00,5.48163,5.48955,5.47854,5.48779,227000000.0
2008-10-07 09:00:00,5.4873,5.49393,5.48428,5.49156,195000000.0
2008-10-07 09:15:00,5.49107,5.49176,5.47271,5.47341,214000000.0
2008-10-07 09:30:00,5.4739,5.4913,5.46897,5.48906,228000000.0
2008-10-07 09:45:00,5.4908,5.49113,5.47929,5.49113,218000000.0
2008-10-07 10:00:00,5.49074,5.50411,5.48484,5.50411,195000000.0
2008-10-07 10:15:00,5.50266,5.51406,5.49874,5.50155,194000000.0
2008-10-07 10:30:00,5.50275,5.50582,5.48947,5.49382,191000000.0
2008-10-07 10:45:00,5.49346,5.49986,5.48853,5.49545,176000000.0
2008-10-07 11:00:00,5.49453,5.50699,5.49326,5.50567,199000000.0
2008-10-07 11:15:00,5.50608,5.50864,5.50211,5.50286,203000000.0
2008-10-07 11:30:00,5.50417,5.50685,5.4932,5.49864,198000000.0
2008-10-07 11:45:00,5.49711,5.49804,5.48739,5.49459,182000000.0
2008-10-07 12:00:00,5.49438,5.49455,5.48686,5.49089,187000000.0
2008-10-07 12:15:00,5.48907,5.49186,5.48511,5.49031,183000000.0
2008-10-07 12:30:00,5.48954,5.49632,5.48668,5.49632,195000000.0
2008-10-07 12:45:00,5.49634,5.49925,5.49036,5.4914,193000000.0
2008-10-07 13:00:00,5.49126,5.49233,5.4824,5.48703,237000000.0
2008-10-07 13:15:00,5.48737,5.49027,5.48084,5.48223,203000000.0
2008-10-07 13:30:00,5.483,5.49054,5.48049,5.48285,175000000.0
2008-10-07 13:45:00,5.4832,5.4832,5.47298,5.47597,181000000.0
2008-10-07 14:00:00,5.47544,5.47669,5.46619,5.46783,188000000.0
2008-10-07 14:15:00,5.46835,5.48752,5.46697,5.48669,193000000.0
2008-10-07 14:30:00,5.48628,5.48628,5.47499,5.47751,200000000.0
2008-10-07 14:45:00,5.47694,5.48317,5.47349,5.47882,187000000.0
2008-10-07 15:00:00,5.4743,5.47519,5.44476,5.45035,205000000.0
2008-10-07 15:15:00,5.44976,5.46014,5.44266,5.44511,198000000.0
2008-10-07 15:30:00,5.44272,5.44862,5.42401,5.43276,182000000.0
2008-10-07 15:45:00,5.43471,5.4567,5.43021,5.45159,230000000.0
2008-10-07 16:00:00,5.44972,5.45617,5.44544,5.44876,195000000.0
2008-10-07 16:15:00,5.44767,5.45108,5.44139,5.44519,182000000.0
2008-10-07 16:30:00,5.44571,5.45778,5.44327,5.45691,217000000.0
2008-10-07 16:45:00,5.45851,5.46727,5.44769,5.46411,177000000.0
2008-10-07 17:00:00,5.46266,5.48287,5.45758,5.47984,192000000.0
2008-10-07 17:15:00,5.47974,5.48396,5.47007,5.47953,188000000.0
2008-10-07 17:30:00,5.47784,5.47785,5.46765,5.47146,203000000.0
2008-10-07 17:45:00,5.47285,5.47592,5.46075,5.46075,212000000.0
2008-10-07 18:00:00,5.46,5.46709,5.45953,5.46117,203000000.0
2008-10-07 18:15:00,5.46111,5.47181,5.46076,5.47181,191000000.0
2008-10-07 18:30:00,5.47153,5.48092,5.46562,5.48092,208000000.0
2008-10-07 18:45:00,5.48051,5.48382,5.46638,5.46817,200000000.0
2008-10-07 19:00:00,5.4678,5.47097,5.46236,5.4671,214000000.0
2008-10-07 19:15:00,5.46726,5.47937,5.46363,5.478,195000000.0
2008-10-07 19:30:00,5.4762,5.48849,5.4741,5.48824,199000000.0
2008-10-07 19:45:00,5.48768,5.49463,5.4833,5.48688,209000000.0
2008-10-07 20:00:00,5.48742,5.48955,5.473,5.47329,198000000.0
2008-10-07 20:15:00,5.47309,5.47986,5.47008,5.47467,192000000.0
2008-10-07 20:30:00,5.47399,5.47912,5.47001,5.47605,218000000.0
2008-10-07 20:45:00,5.47705,5.4773,5.45636,5.46356,194000000.0
2008-10-07 21:00:00,5.46498,5.47258,5.46344,5.47089,200000000.0
2008-10-07 21:15:00,5.47097,5.47497,5.46954,5.47418,178000000.0
2008-10-07 21:30:00,5.47484,5.47493,5.46877,5.47129,212000000.0
2008-10-07 21:45:00,5.47043,5.47594,5.47043,5.4745,196000000.0
2008-10-07 22:00:00,5.47521,5.47983,5.47395,5.47927,210000000.0
2008-10-07 22:15:00,5.47827,5.48301,5.47641,5.4819,201000000.0
2008-10-07 22:30:00,5.48253,5.48412,5.4801,5.48197,179000000.0
2008-10-07 22:45:00,5.48146,5.48777,5.48041,5.48558,202000000.0
2008-10-07 23:00:00,5.48658,5.48933,5.48257,5.48504,194000000.0
2008-10-07 23:15:00,5.48446,5.4871,5.47993,5.48079,195000000.0
2008-10-07 23:30:00,5.48018,5.48119,5.46872,5.47051,214000000.0
2008-10-07 23:45:00,5.46982,5.47413,5.46556,5.47413,219000000.0
2008-10-08 00:00:00,5.47378,5.48036,5.47232,5.47465,195000000.0
2008-10-08 00:15:00,5.47435,5.47458,5.46781,5.4723,191000000.0
2008-10-08 00:30:00,5.47244,5.48004,5.47156,5.47993,205000000.0
2008-10-08 00:45:00,5.48029,5.49,5.48029,5.48598,189000000.0
2008-10-08 01:00:00,5.48736,5.49357,5.48445,5.49151,188000000.0
2008-10-08 01:15:00,5.49136,5.50264,5.49046,5.49852,192000000.0
2008-10-08 01:30:00,5.4983,5.50331,5.49445,5.5008,211000000.0
2008-10-08 01:45:00,5.50075,5.50375,5.49226,5.49341,196000000.0
2008-10-08 02:00:00,5.49376,5.49906,5.49286,5.49684,216000000.0
2008-10-08 02:15:00,5.4964,5.49738,5.48622,5.48706,203000000.0
2008-10-08 02:30:00,5.48461,5.49015,5.48454,5.48741,204000000.0
2008-10-08 02:45:00,5.48841,5.48841,5.48018,5.48075,200000000.0
2008-10-08 03:00:00,5.4816,5.48825,5.47964,5.48432,215000000.0
2008-10-08 03:15:00,5.48682,5.48758,5.4813,5.4851,183000000.0
2008-10-08 03:30:00,5.48517,5.49419,5.48414,5.48867,210000000.0
2008-10-08 03:45:00,5.48853,5.49289,5.48296,5.48296,190000000.0
2008-10-08 04:00:00,5.48427,5.49006,5.48427,5.48671,213000000.0
2008-10-08 04:15:00,5.48743,5.48895,5.48582,5.48752,172000000.0
2008-10-08 04:30:00,5.48802,5.48845,5.48135,5.48728,184000000.0
2008-10-08 04:45:00,5.4866,5.48986,5.48467,5.48623,199000000.0
2008-10-08 05:00:00,5.4877,5.48856,5.48495,5.48787,193000000.0
2008-10-08 05:15:00,5.48804,5.48849,5.48325,5.48553,212000000.0
2008-10-08 05:30:00,5.48547,5.48617,5.48165,5.48341,215000000.0
2008-10-08 05:45:00,5.48171,5.48599,5.47995,5.48261,209000000.0
2008-10-08 06:00:00,5.48082,5.48237,5.46979,5.47161,231000000.0
2008-10-08 06:15:00,5.47207,5.47341,5.46583,5.46979,208000000.0
2008-10-08 06:30:00,5.4702,5.47852,5.46401,5.47815,201000000.0
2008-10-08 06:45:00,5.47822,5.48518,5.47239,5.47375,189000000.0
2008-10-08 07:00:00,5.47244,5.49311,5.47046,5.48102,199000000.0
2008-10-08 07:15:00,5.48203,5.48914,5.48017,5.4882,234000000.0
2008-10-08 07:30:00,5.48825,5.50186,5.48389,5.49214,179000000.0
2008-10-08 07:45:00,5.49275,5.49704,5.48263,5.49033,188000000.0
2008-10-08 08:00:00,5.49154,5.50343,5.49106,5.49958,196000000.0
2008-10-08 08:15:00,5.49946,5.49946,5.48909,5.49404,179000000.0
2008-10-08 08:30:00,5.49529,5.50244,5.48741,5.48742,176000000.0
2008-10-08 08:45:00,5.48787,5.49954,5.48486,5.49717,227000000.0
2008-10-08 09:00:00,5.49696,5.49761,5.44814,5.45681,195000000.0
2008-10-08 09:15:00,5.45761,5.46586,5.44909,5.46363,214000000.0
2008-10-08 09:30:00,5.46421,5.46595,5.45962,5.46409,228000000.0
2008-10-08 09:45:00,5.46271,5.4763,5.4625,5.4763,218000000.0
2008-10-08 10:00:00,5.47638,5.47706,5.46671,5.4686,195000000.0
2008-10-08 10:15:00,5.46686,5.47582,5.46058,5.47213,194000000.0
2008-10-08 10:30:00,5.47416,5.48492,5.47087,5.47873,191000000.0
2008-10-08 10:45:00,5.47909,5.48205,5.46742,5.46757,176000000.0
2008-10-08 11:00:00,5.46871,5.47514,5.46362,5.47248,199000000.0
2008-10-08 11:15:00,5.47383,5.47412,5.45297,5.45587,203000000.0
2008-10-08 11:30:00,5.45661,5.47786,5.4559,5.47291,198000000.0
2008-10-08 11:45:00,5.47196,5.47349,5.4667,5.47135,182000000.0
2008-10-08 12:00:00,5.47125,5.48566,5.46894,5.47252,187000000.0
2008-10-08 12:15:00,5.47188,5.48185,5.46966,5.47517,183000000.0
2008-10-08 12:30:00,5.47538,5.47992,5.46964,5.47445,195000000.0
2008-10-08 12:45:00,5.47583,5.47912,5.47279,5.47902,193000000.0
2008-10-08 13:00:00,5.47365,5.47863,5.43691,5.45931,237000000.0
2008-10-08 13:15:00,5.45937,5.46164,5.43278,5.43711,203000000.0
2008-10-08 13:30:00,5.43596,5.44747,5.43227,5.44478,175000000.0
2008-10-08 13:45:00,5.44407,5.45172,5.43318,5.43318,181000000.0
2008-10-08 14:00:00,5.43714,5.43843,5.41967,5.42344,188000000.0
2008-10-08 14:15:00,5.42306,5.45158,5.4181,5.45124,193000000.0
2008-10-08 14:30:00,5.45321,5.45416,5.44572,5.44843,200000000.0
2008-10-08 14:45:00,5.44759,5.4607,5.44601,5.45886,187000000.0
2008-10-08 15:00:00,5.45755,5.47327,5.44932,5.46288,205000000.0
2008-10-08 15:15:00,5.46293,5.47294,5.46285,5.46857,198000000.0
2008-10-08 15:30:00,5.46849,5.47148,5.44542,5.44542,182000000.0
2008-10-08 15:45:00,5.44448,5.45545,5.43839,5.44363,230000000.0
2008-10-08 16:00:00,5.44457,5.45296,5.44152,5.44415,195000000.0
2008-10-08 16:15:00,5.44232,5.44981,5.43832,5.44481,182000000.0
2008-10-08 16:30:00,5.44444,5.46202,5.43524,5.45902,217000000.0
2008-10-08 16:45:00,5.46051,5.46271,5.44967,5.45797,177000000.0
2008-10-08 17:00:00,5.45682,5.46065,5.45008,5.45267,192000000.0
2008-10-08 17:15:00,5.45371,5.45526,5.44499,5.44776,188000000.0
2008-10-08 17:30:00,5.44885,5.4583,5.44329,5.44402,203000000.0
2008-10-08 17:45:00,5.44489,5.44715,5.44121,5.44289,212000000.0
2008-10-08 18:00:00,5.44375,5.45044,5.44125,5.4436,203000000.0
2008-10-08 18:15:00,5.44375,5.44857,5.44275,5.44538,191000000.0
2008-10-08 18:30:00,5.44487,5.44688,5.43559,5.44325,208000000.0
2008-10-08 18:45:00,5.44272,5.45039,5.43571,5.45005,200000000.0
2008-10-08 19:00:00,5.44862,5.44862,5.42799,5.42971,214000000.0
2008-10-08 19:15:00,5.42952,5.43134,5.42342,5.42792,195000000.0
2008-10-08 19:30:00,5.42821,5.4335,5.42071,5.42232,199000000.0
2008-10-08 19:45:00,5.42213,5.43191,5.41883,5.42115,209000000.0
2008-10-08 20:00:00,5.42218,5.42604,5.4133,5.42285,198000000.0
2008-10-08 20:15:00,5.42162,5.42415,5.41712,5.42127,192000000.0
2008-10-08 20:30:00,5.42066,5.43652,5.41821,5.43558,218000000.0
2008-10-08 20:45:00,5.43588,5.445,5.43248,5.44319,194000000.0
2008-10-08 21:00:00,5.44219,5.44964,5.44174,5.44404,200000000.0
2008-10-08 21:15:00,5.4431,5.44616,5.44042,5.44213,178000000.0
2008-10-08 21:30:00,5.44344,5.44374,5.43708,5.43927,212000000.0
2008-10-08 21:45:00,5.43987,5.44726,5.43734,5.44722,196000000.0
2008-10-08 22:00:00,5.4471,5.45106,5.44632,5.44724,210000000.0
2008-10-08 22:15:00,5.44673,5.449,5.44487,5.44647,201000000.0
2008-10-08 22:30:00,5.44766,5.45007,5.44424,5.44492,179000000.0
2008-10-08 22:45:00,5.4454,5.45223,5.4445,5.45141,202000000.0
2008-10-08 23:00:00,5.45006,5.45533,5.44848,5.45316,194000000.0
2008-10-08 23:15:00,5.45283,5.46072,5.45283,5.4595,195000000.0
2008-10-08 23:30:00,5.45945,5.46099,5.4538,5.45824,214000000.0
2008-10-08 23:45:00,5.45825,5.46108,5.45818,5.45966,219000000.0
2008-10-09 00:00:00,5.4592,5.46002,5.45681,5.4571,195000000.0
2008-10-09 00:15:00,5.45758,5.46249,5.45726,5.46233,191000000.0
2008-10-09 00:30:00,5.46313,5.46666,5.46146,5.46461,205000000.0
2008-10-09 00:45:00,5.46539,5.46539,5.45767,5.45896,189000000.0
2008-10-09 01:00:00,5.4589,5.46195,5.45833,5.45895,188000000.0
2008-10-09 01:15:00,5.45869,5.46623,5.45798,5.46413,192000000.0
2008-10-09 01:30:00,5.46599,5.46736,5.45913,5.4614,211000000.0
2008-10-09 01:45:00,5.46048,5.46971,5.45721,5.46873,196000000.0
2008-10-09 02:00:00,5.46795,5.47035,5.46448,5.4653,216000000.0
2008-10-09 02:15:00,5.46579,5.46811,5.46134,5.4618,203000000.0
2008-10-09 02:30:00,5.46206,5.46977,5.45687,5.46903,204000000.0
2008-10-09 02:45:00,5.46873,5.47956,5.46355,5.47407,200000000.0
2008-10-09 03:00:00,5.47591,5.47992,5.47051,5.47416,215000000.0
2008-10-09 03:15:00,5.47611,5.48133,5.47364,5.48022,183000000.0
2008-10-09 03:30:00,5.48039,5.48039,5.46688,5.46706,210000000.0
2008-10-09 03:45:00,5.46672,5.46776,5.45125,5.45509,190000000.0
2008-10-09 04:00:00,5.45729,5.46731,5.45381,5.46021,213000000.0
2008-10-09 04:15:00,5.45954,5.46457,5.4548,5.4548,172000000.0
2008-10-09 04:30:00,5.45551,5.45721,5.43595,5.43867,184000000.0
2008-10-09 04:45:00,5.43936,5.44711,5.43801,5.44509,199000000.0
2008-10-09 05:00:00,5.44496,5.44731,5.44019,5.44169,193000000.0
2008-10-09 05:15:00,5.44202,5.44288,5.43605,5.43819,212000000.0
2008-10-09 05:30:00,5.43801,5.4435,5.4324,5.44095,215000000.0
2008-10-09 05:45:00,5.44159,5.44735,5.4365,5.44155,209000000.0
2008-10-09 06:00:00,5.44081,5.44381,5.43649,5.44237,231000000.0
2008-10-09 06:15:00,5.44254,5.44919,5.44109,5.44437,208000000.0
2008-10-09 06:30:00,5.4449,5.44977,5.44144,5.44823,201000000.0
2008-10-09 06:45:00,5.44955,5.44988,5.44198,5.44631,189000000.0
2008-10-09 07:00:00,5.44755,5.45415,5.44521,5.45239,199000000.0
2008-10-09 07:15:00,5.45297,5.45775,5.44895,5.45395,234000000.0
2008-10-09 07:30:00,5.45264,5.45566,5.4488,5.45133,179000000.0
2008-10-09 07:45:00,5.45135,5.45507,5.4473,5.44806,188000000.0
2008-10-09 08:00:00,5.44732,5.44858,5.43383,5.43858,196000000.0
2008-10-09 08:15:00,5.43914,5.44195,5.43557,5.4396,179000000.0
2008-10-09 08:30:00,5.43919,5.44233,5.43115,5.43332,176000000.0
2008-10-09 08:45:00,5.4344,5.44181,5.43051,5.43811,227000000.0
2008-10-09 09:00:00,5.43674,5.44236,5.43426,5.43696,195000000.0
2008-10-09 09:15:00,5.43612,5.43872,5.43101,5.43343,214000000.0
2008-10-09 09:30:00,5.43311,5.4334,5.42456,5.43008,228000000.0
2008-10-09 09:45:00,5.43184,5.43412,5.41801,5.42106,218000000.0
2008-10-09 10:00:00,5.42289,5.42424,5.40804,5.41078,195000000.0
2008-10-09 10:15:00,5.41258,5.41394,5.40135,5.40614,194000000.0
2008-10-09 10:30:00,5.40554,5.4122,5.39947,5.41195,191000000.0
2008-10-09 10:45:00,5.41158,5.41616,5.4058,5.40708,176000000.0
2008-10-09 11:00:00,5.40543,5.4141,5.40446,5.41251,199000000.0
2008-10-09 11:15:00,5.41104,5.42071,5.40813,5.41553,203000000.0
2008-10-09 11:30:00,5.41333,5.41706,5.41041,5.41511,198000000.0
2008-10-09 11:45:00,5.41637,5.41906,5.40683,5.40747,182000000.0
2008-10-09 12:00:00,5.40707,5.41136,5.40415,5.41136,187000000.0
2008-10-09 12:15:00,5.41112,5.42727,5.40737,5.42536,183000000.0
2008-10-09 12:30:00,5.42495,5.43249,5.42429,5.42985,195000000.0
2008-10-09 12:45:00,5.42971,5.44118,5.42862,5.43559,193000000.0
2008-10-09 13:00:00,5.43318,5.44365,5.43318,5.44241,237000000.0
2008-10-09 13:15:00,5.44271,5.45017,5.43838,5.43889,203000000.0
2008-10-09 13:30:00,5.43802,5.43878,5.42778,5.43473,175000000.0
2008-10-09 13:45:00,5.43432,5.44254,5.43361,5.43687,181000000.0
2008-10-09 14:00:00,5.43923,5.4458,5.43535,5.44168,188000000.0
2008-10-09 14:15:00,5.44171,5.44171,5.4298,5.43677,193000000.0
2008-10-09 14:30:00,5.43596,5.43752,5.42549,5.43359,200000000.0
2008-10-09 14:45:00,5.43323,5.44472,5.42825,5.44362,187000000.0
2008-10-09 15:00:00,5.44346,5.44423,5.43674,5.43719,205000000.0
2008-10-09 15:15:00,5.43692,5.44647,5.4336,5.44513,198000000.0
2008-10-09 15:30:00,5.44334,5.44928,5.43812,5.43961,182000000.0
2008-10-09 15:45:00,5.44042,5.44942,5.43822,5.44781,230000000.0
2008-10-09 16:00:00,5.4486,5.45593,5.44427,5.4519,195000000.0
2008-10-09 16:15:00,5.45226,5.46085,5.44832,5.46043,182000000.0
2008-10-09 16:30:00,5.46037,5.46156,5.45154,5.46156,217000000.0
2008-10-09 16:45:00,5.4609,5.46637,5.45603,5.45662,177000000.0
2008-10-09 17:00:00,5.45546,5.46871,5.45404,5.45836,192000000.0
2008-10-09 17:15:00,5.45824,5.46986,5.45638,5.46884,188000000.0
2008-10-09 17:30:00,5.46804,5.4694,5.45036,5.45213,203000000.0
2008-10-09 17:45:00,5.45115,5.45775,5.44957,5.4573,212000000.0
2008-10-09 18:00:00,5.45698,5.46701,5.4544,5.46304,203000000.0
2008-10-09 18:15:00,5.46291,5.46315,5.45263,5.4553,191000000.0
2008-10-09 18:30:00,5.45495,5.45716,5.44738,5.44819,208000000.0
2008-10-09 18:45:00,5.44703,5.45915,5.44661,5.4569,200000000.0
2008-10-09 19:00:00,5.45622,5.46142,5.44782,5.44866,214000000.0
2008-10-09 19:15:00,5.44843,5.45118,5.44543,5.44634,195000000.0
2008-10-09 19:30:00,5.44648,5.44738,5.44138,5.44234,199000000.0
2008-10-09 19:45:00,5.44137,5.44233,5.43149,5.43534,209000000.0
2008-10-09 20:00:00,5.43731,5.441,5.43101,5.43594,198000000.0
2008-10-09 20:15:00,5.43513,5.44374,5.43466,5.4389,192000000.0
2008-10-09 20:30:00,5.43776,5.44382,5.43657,5.44288,218000000.0
2008-10-09 20:45:00,5.44325,5.44595,5.44,5.44521,194000000.0
2008-10-09 21:00:00,5.44548,5.45364,5.44282,5.44736,200000000.0
2008-10-09 21:15:00,5.44742,5.45763,5.44483,5.4567,178000000.0
2008-10-09 21:30:00,5.45643,5.46257,5.45454,5.45738,212000000.0
2008-10-09 21:45:00,5.45838,5.46803,5.45563,5.46324,196000000.0
2008-10-09 22:00:00,5.46518,5.4685,5.46305,5.46511,210000000.0
2008-10-09 22:15:00,5.46547,5.4693,5.46049,5.46338,201000000.0
2008-10-09 22:30:00,5.46312,5.46873,5.46054,5.46532,179000000.0
2008-10-09 22:45:00,5.46435,5.47043,5.46431,5.46744,202000000.0
2008-10-09 23:00:00,5.46757,5.47565,5.46652,5.47165,194000000.0
2008-10-09 23:15:00,5.47115,5.47579,5.46846,5.47308,195000000.0
2008-10-09 23:30:00,5.47185,5.47589,5.4683,5.47239,214000000.0
2008-10-09 23:45:00,5.47181,5.47395,5.46784,5.46875,219000000.0
2008-10-10 00:00:00,5.46928,5.47258,5.46794,5.46934,195000000.0
2008-10-10 00:15:00,5.46828,5.47119,5.46356,5.46645,191000000.0
2008-10-10 00:30:00,5.46633,5.47163,5.46584,5.46982,205000000.0
2008-10-10 00:45:00,5.47086,5.47397,5.4673,5.4686,189000000.0
2008-10-10 01:00:00,5.46827,5.47015,5.46719,5.46956,188000000.0
2008-10-10 01:15:00,5.46982,5.47551,5.46482,5.47486,192000000.0
2008-10-10 01:30:00,5.47608,5.48289,5.47529,5.47909,211000000.0
2008-10-10 01:45:00,5.47876,5.48497,5.47876,5.4834,196000000.0
2008-10-10 02:00:00,5.48311,5.48343,5.47453,5.4777,216000000.0
2008-10-10 02:15:00,5.47867,5.48384,5.47519,5.48264,203000000.0
2008-10-10 02:30:00,5.48128,5.48259,5.47535,5.47686,204000000.0
2008-10-10 02:45:00,5.47674,5.48517,5.47561,5.48291,200000000.0
2008-10-10 03:00:00,5.48362,5.48561,5.46736,5.46923,215000000.0
2008-10-10 03:15:00,5.46831,5.47663,5.45969,5.47253,183000000.0
2008-10-10 03:30:00,5.47243,5.48458,5.47174,5.48233,210000000.0
2008-10-10 03:45:00,5.48239,5.48321,5.47314,5.48018,190000000.0
2008-10-10 04:00:00,5.48062,5.48186,5.47622,5.48115,213000000.0
2008-10-10 04:15:00,5.48027,5.48027,5.4663,5.47427,172000000.0
2008-10-10 04:30:00,5.47395,5.47659,5.46784,5.47377,184000000.0
2008-10-10 04:45:00,5.47383,5.47874,5.47125,5.4728,199000000.0
2008-10-10 05:00:00,5.47266,5.48506,5.47066,5.48345,193000000.0
2008-10-10 05:15:00,5.48187,5.48456,5.47655,5.47978,212000000.0
2008-10-10 05:30:00,5.47878,5.48286,5.47447,5.48202,215000000.0
2008-10-10 05:45:00,5.48217,5.48936,5.47929,5.48859,209000000.0
2008-10-10 06:00:00,5.48903,5.49122,5.48463,5.48926,231000000.0
2008-10-10 06:15:00,5.49078,5.50199,5.4904,5.50192,208000000.0
2008-10-10 06:30:00,5.50282,5.50351,5.4916,5.49721,201000000.0
2008-10-10 06:45:00,5.49779,5.50461,5.4955,5.4955,189000000.0
2008-10-10 07:00:00,5.49523,5.49755,5.48831,5.49553,199000000.0
2008-10-10 07:15:00,5.49582,5.49582,5.48369,5.49173,234000000.0
2008-10-10 07:30:00,5.49168,5.49944,5.49019,5.49132,179000000.0
2008-10-10 07:45:00,5.49104,5.50338,5.48867,5.49794,188000000.0
2008-10-10 08:00:00,5.4982,5.50098,5.49498,5.49712,196000000.0
2008-10-10 08:15:00,5.49654,5.50907,5.49224,5.50182,179000000.0
2008-10-10 08:30:00,5.50107,5.50151,5.47829,5.48244,176000000.0
2008-10-10 08:45:00,5.48202,5.48994,5.47585,5.48808,227000000.0
2008-10-10 09:00:00,5.48758,5.49194,5.47521,5.47909,195000000.0
2008-10-10 09:15:00,5.47876,5.48023,5.47377,5.47496,214000000.0
2008-10-10 09:30:00,5.47163,5.47239,5.4502,5.45962,228000000.0
2008-10-10 09:45:00,5.45951,5.46868,5.45474,5.46444,218000000.0
2008-10-10 10:00:00,5.4654,5.47722,5.45949,5.46648,195000000.0
2008-10-10 10:15:00,5.46599,5.47951,5.46045,5.47662,194000000.0
2008-10-10 10:30:00,5.47668,5.47682,5.45598,5.45859,191000000.0
2008-10-10 10:45:00,5.45856,5.46716,5.45763,5.46517,176000000.0
2008-10-10 11:00:00,5.46511,5.47364,5.46285,5.47288,199000000.0
2008-10-10 11:15:00,5.47294,5.47891,5.46989,5.47222,203000000.0
2008-10-10 11:30:00,5.47281,5.48222,5.47113,5.48136,198000000.0
2008-10-10 11:45:00,5.48274,5.48873,5.47968,5.48379,182000000.0
2008-10-10 12:00:00,5.48264,5.48597,5.47791,5.48141,187000000.0
2008-10-10 12:15:00,5.48189,5.49062,5.47738,5.49062,183000000.0
2008-10-10 12:30:00,5.49289,5.49889,5.49004,5.4965,195000000.0
2008-10-10 12:45:00,5.49589,5.49702,5.49014,5.4933,193000000.0
2008-10-10 13:00:00,5.49294,5.49354,5.48005,5.48765,237000000.0
2008-10-10 13:15:00,5.48724,5.49142,5.48279,5.48884,203000000.0
2008-10-10 13:30:00,5.48868,5.49145,5.48382,5.48919,175000000.0
2008-10-10 13:45:00,5.48933,5.49449,5.48725,5.48983,181000000.0
2008-10-10 14:00:00,5.49032,5.49264,5.47622,5.47946,188000000.0
2008-10-10 14:15:00,5.48031,5.48222,5.47528,5.47798,193000000.0
2008-10-10 14:30:00,5.47879,5.49273,5.4777,5.49134,200000000.0
2008-10-10 14:45:00,5.49118,5.50465,5.49003,5.50258,187000000.0
2008-10-10 15:00:00,5.50347,5.50953,5.49755,5.49853,205000000.0
2008-10-10 15:15:00,5.49887,5.49923,5.49175,5.4975,198000000.0
2008-10-10 15:30:00,5.49871,5.49962,5.48819,5.48973,182000000.0
2008-10-10 15:45:00,5.48999,5.49499,5.4842,5.48779,230000000.0
2008-10-10 16:00:00,5.48748,5.48894,5.46726,5.46886,195000000.0
2008-10-10 16:15:00,5.47006,5.4891,5.46878,5.48769,182000000.0
2008-10-10 16:30:00,5.48878,5.50912,5.4782,5.50425,217000000.0
2008-10-10 16:45:00,5.50375,5.51322,5.49753,5.51207,177000000.0
2008-10-10 17:00:00,5.51141,5.52714,5.49536,5.52422,192000000.0
2008-10-10 17:15:00,5.52296,5.52745,5.49625,5.52299,188000000.0
2008-10-10 17:30:00,5.52417,5.52874,5.51698,5.52195,203000000.0
2008-10-10 17:45:00,5.52317,5.53321,5.52228,5.52796,212000000.0
2008-10-10 18:00:00,5.52555,5.52831,5.5205,5.52587,203000000.0
2008-10-10 18:15:00,5.52542,5.52795,5.51629,5.52033,191000000.0
2008-10-10 18:30:00,5.52237,5.53012,5.52113,5.52624,208000000.0
2008-10-10 18:45:00,5.52665,5.53331,5.52318,5.53198,200000000.0
2008-10-10 19:00:00,5.53083,5.53439,5.52844,5.53323,214000000.0
2008-10-10 19:15:00,5.5339,5.55013,5.53296,5.54526,195000000.0
2008-10-10 19:30:00,5.54512,5.572,5.54491,5.57041,199000000.0
2008-10-10 19:45:00,5.57272,5.57526,5.56603,5.5673,209000000.0
2008-10-10 20:00:00,5.56596,5.57367,5.56069,5.5637,198000000.0
2008-10-10 20:15:00,5.56449,5.60333,5.56094,5.59598,192000000.0
2008-10-10 20:30:00,5.59629,5.61065,5.58756,5.60817,218000000.0
2008-10-10 20:45:00,5.60875,5.61322,5.58909,5.59396,194000000.0
2008-10-10 21:00:00,5.59525,5.59694,5.56399,5.57093,200000000.0
2008-10-10 21:15:00,5.57193,5.57447,5.54947,5.55062,178000000.0
2008-10-10 21:30:00,5.55147,5.55751,5.53247,5.54361,212000000.0
2008-10-10 21:45:00,5.5445,5.56153,5.5445,5.55124,196000000.0
2008-10-10 22:00:00,5.5509,5.5604,5.54994,5.55888,210000000.0
2008-10-10 22:15:00,5.56021,5.56064,5.55152,5.55353,201000000.0
2008-10-10 22:30:00,5.55485,5.55693,5.55064,5.55459,179000000.0
2008-10-10 22:45:00,5.55232,5.55754,5.54635,5.54888,202000000.0
2008-10-13 02:00:00,5.47296,5.47302,5.46825,5.47025,196000000.0
2008-10-13 02:15:00,5.47066,5.47381,5.46927,5.47182,211000000.0
2008-10-13 02:30:00,5.47202,5.48032,5.47052,5.48032,192000000.0
2008-10-13 02:45:00,5.48041,5.4848,5.47886,5.48369,188000000.0
2008-10-13 03:00:00,5.48477,5.48625,5.4785,5.4862,189000000.0
2008-10-13 03:15:00,5.48575,5.49161,5.48427,5.48955,205000000.0
2008-10-13 03:30:00,5.48974,5.49013,5.47978,5.48243,191000000.0
2008-10-13 03:45:00,5.48355,5.48685,5.48281,5.48685,195000000.0
2008-10-13 04:00:00,5.48623,5.49926,5.48574,5.49584,219000000.0
2008-10-13 04:15:00,5.49614,5.49761,5.48812,5.49281,214000000.0
2008-10-13 04:30:00,5.49241,5.50136,5.49059,5.49947,195000000.0
2008-10-13 04:45:00,5.50128,5.53038,5.50114,5.52384,194000000.0
2008-10-13 05:00:00,5.52333,5.52435,5.50802,5.51609,202000000.0
2008-10-13 05:15:00,5.51645,5.52386,5.51547,5.52084,179000000.0
2008-10-13 05:30:00,5.5194,5.5194,5.5104,5.51083,201000000.0
2008-10-13 05:45:00,5.51018,5.51205,5.50017,5.50036,210000000.0
2008-10-13 06:00:00,5.49879,5.50605,5.49859,5.5033,196000000.0
2008-10-13 06:15:00,5.50423,5.51489,5.50346,5.51005,212000000.0
2008-10-13 06:30:00,5.50999,5.51211,5.50319,5.5041,178000000.0
2008-10-13 06:45:00,5.50411,5.50512,5.49852,5.50428,200000000.0
2008-10-13 07:00:00,5.50313,5.51336,5.50043,5.51161,194000000.0
2008-10-13 07:15:00,5.51251,5.52454,5.50318,5.50504,218000000.0
2008-10-13 07:30:00,5.50658,5.5067,5.48717,5.48786,192000000.0
2008-10-13 07:45:00,5.48921,5.4937,5.4865,5.49016,198000000.0
2008-10-13 08:00:00,5.4897,5.49081,5.45811,5.46148,209000000.0
2008-10-13 08:15:00,5.46362,5.46753,5.4538,5.45942,199000000.0
2008-10-13 08:30:00,5.45806,5.45859,5.44481,5.45037,195000000.0
2008-10-13 08:45:00,5.44958,5.45896,5.44402,5.45274,214000000.0
2008-10-13 09:00:00,5.45057,5.46619,5.44995,5.46413,200000000.0
2008-10-13 09:15:00,5.46368,5.46925,5.45745,5.45888,208000000.0
2008-10-13 09:30:00,5.45724,5.45831,5.44879,5.45255,191000000.0
2008-10-13 09:45:00,5.45248,5.46198,5.45157,5.461,203000000.0
2008-10-13 10:00:00,5.46137,5.46851,5.45551,5.45581,212000000.0
2008-10-13 10:15:00,5.45772,5.46383,5.45254,5.45408,203000000.0
2008-10-13 10:30:00,5.45253,5.45986,5.44949,5.45986,188000000.0
2008-10-13 10:45:00,5.45906,5.46457,5.45626,5.4607,192000000.0
2008-10-13 11:00:00,5.46062,5.46888,5.45806,5.45878,177000000.0
2008-10-13 11:15:00,5.45805,5.46316,5.45414,5.46269,217000000.0
2008-10-13 11:30:00,5.46298,5.46956,5.45966,5.46305,182000000.0
2008-10-13 11:45:00,5.46237,5.47698,5.46206,5.47511,195000000.0
2008-10-13 12:00:00,5.47473,5.4855,5.47165,5.48285,230000000.0
2008-10-13 12:15:00,5.48184,5.48425,5.47444,5.47963,182000000.0
2008-10-13 12:30:00,5.47991,5.48948,5.47629,5.48239,198000000.0
2008-10-13 12:45:00,5.48227,5.48491,5.47432,5.47932,205000000.0
2008-10-13 13:00:00,5.47943,5.48016,5.47067,5.47606,187000000.0
2008-10-13 13:15:00,5.47728,5.48526,5.47674,5.48292,200000000.0
2008-10-13 13:30:00,5.48266,5.48359,5.47102,5.47209,193000000.0
2008-10-13 13:45:00,5.47179,5.47179,5.45727,5.46492,188000000.0
2008-10-13 14:00:00,5.46491,5.4694,5.45703,5.45703,181000000.0
2008-10-13 14:15:00,5.4577,5.46441,5.4574,5.459,175000000.0
2008-10-13 14:30:00,5.45824,5.45824,5.44848,5.45263,203000000.0
2008-10-13 14:45:00,5.45095,5.45987,5.44942,5.45115,237000000.0
2008-10-13 15:00:00,5.44961,5.452,5.44029,5.44819,193000000.0
2008-10-13 15:15:00,5.44889,5.45241,5.44424,5.44969,195000000.0
2008-10-13 15:30:00,5.45018,5.45416,5.44908,5.45218,183000000.0
2008-10-13 15:45:00,5.45274,5.46475,5.45166,5.46466,187000000.0
2008-10-13 16:00:00,5.46332,5.47761,5.45938,5.47573,182000000.0
2008-10-13 16:15:00,5.47551,5.47634,5.46305,5.46442,198000000.0
2008-10-13 16:30:00,5.46463,5.47171,5.46256,5.47087,203000000.0
2008-10-13 16:45:00,5.46971,5.48407,5.46738,5.48131,199000000.0
2008-10-13 17:00:00,5.47999,5.48584,5.4711,5.47876,176000000.0
2008-10-13 17:15:00,5.47816,5.48656,5.4762,5.48606,191000000.0
2008-10-13 17:30:00,5.4846,5.49809,5.48058,5.49718,194000000.0
2008-10-13 17:45:00,5.4959,5.49994,5.49335,5.49893,195000000.0
2008-10-13 18:00:00,5.49943,5.51213,5.49822,5.51008,218000000.0
2008-10-13 18:15:00,5.51088,5.52072,5.5066,5.50931,228000000.0
2008-10-13 18:30:00,5.50932,5.51553,5.50763,5.5139,214000000.0
2008-10-13 18:45:00,5.51414,5.51818,5.51334,5.5136,195000000.0
2008-10-13 19:00:00,5.5126,5.51401,5.50092,5.5048,227000000.0
2008-10-13 19:15:00,5.5071,5.51601,5.50541,5.51268,176000000.0
2008-10-13 19:30:00,5.51296,5.51324,5.49907,5.50144,179000000.0
2008-10-13 19:45:00,5.50207,5.50279,5.49472,5.49889,196000000.0
2008-10-13 20:00:00,5.49862,5.50415,5.49814,5.50102,188000000.0
2008-10-13 20:15:00,5.50088,5.50792,5.50049,5.50404,179000000.0
2008-10-13 20:30:00,5.50476,5.51195,5.50476,5.5108,234000000.0
2008-10-13 20:45:00,5.51063,5.51591,5.50827,5.50987,199000000.0
2008-10-13 21:00:00,5.50868,5.5104,5.504,5.50594,189000000.0
2008-10-13 21:15:00,5.50637,5.50899,5.49235,5.49316,201000000.0
2008-10-13 21:30:00,5.49129,5.49208,5.47377,5.47804,208000000.0
2008-10-13 21:45:00,5.47725,5.4833,5.47348,5.47568,231000000.0
2008-10-13 22:00:00,5.47669,5.48198,5.47542,5.47633,209000000.0
2008-10-13 22:15:00,5.47593,5.48349,5.47323,5.48327,215000000.0
2008-10-13 22:30:00,5.48522,5.49296,5.48477,5.49102,212000000.0
2008-10-13 22:45:00,5.49083,5.49143,5.48108,5.48213,193000000.0
2008-10-13 23:00:00,5.4799,5.48412,5.47611,5.47649,199000000.0
2008-10-13 23:15:00,5.47819,5.48101,5.47612,5.47683,184000000.0
2008-10-13 23:30:00,5.47692,5.47859,5.47475,5.47683,172000000.0
2008-10-13 23:45:00,5.47681,5.47983,5.4748,5.47517,213000000.0
2008-10-14 00:00:00,5.47583,5.47994,5.47495,5.47699,190000000.0
2008-10-14 00:15:00,5.47745,5.4779,5.47348,5.47517,210000000.0
2008-10-14 00:30:00,5.47575,5.47677,5.46933,5.46933,183000000.0
2008-10-14 00:45:00,5.46989,5.47078,5.46691,5.46716,215000000.0
2008-10-14 01:00:00,5.46734,5.46852,5.46593,5.4673,200000000.0
2008-10-14 01:15:00,5.46738,5.46958,5.46535,5.4654,204000000.0
2008-10-14 01:30:00,5.46438,5.46589,5.45807,5.4592,203000000.0
2008-10-14 01:45:00,5.45816,5.46062,5.45114,5.4522,216000000.0
2008-10-14 02:00:00,5.45152,5.45712,5.45129,5.45275,196000000.0
2008-10-14 02:15:00,5.45292,5.45331,5.44121,5.44523,211000000.0
2008-10-14 02:30:00,5.44454,5.45052,5.43883,5.44996,192000000.0
2008-10-14 02:45:00,5.4496,5.46115,5.44556,5.4582,188000000.0
2008-10-14 03:00:00,5.45988,5.47046,5.45603,5.45785,189000000.0
2008-10-14 03:15:00,5.45623,5.46425,5.45427,5.45656,205000000.0
2008-10-14 03:30:00,5.45534,5.4564,5.44279,5.44919,191000000.0
2008-10-14 03:45:00,5.44805,5.44867,5.44084,5.44239,195000000.0
2008-10-14 04:00:00,5.44235,5.44557,5.44148,5.44316,219000000.0
2008-10-14 04:15:00,5.44386,5.44625,5.43716,5.44055,214000000.0
2008-10-14 04:30:00,5.44046,5.4516,5.4374,5.44339,195000000.0
2008-10-14 04:45:00,5.44386,5.44723,5.4384,5.44364,194000000.0
2008-10-14 05:00:00,5.44416,5.44758,5.44042,5.44197,202000000.0
2008-10-14 05:15:00,5.44339,5.44982,5.44054,5.44799,179000000.0
2008-10-14 05:30:00,5.44753,5.44928,5.4434,5.44563,201000000.0
2008-10-14 05:45:00,5.44561,5.44579,5.44004,5.44108,210000000.0
2008-10-14 06:00:00,5.44168,5.44442,5.43929,5.4403,196000000.0
2008-10-14 06:15:00,5.44105,5.44798,5.44009,5.44737,212000000.0
2008-10-14 06:30:00,5.4477,5.45201,5.4446,5.4446,178000000.0
2008-10-14 06:45:00,5.44652,5.45091,5.44042,5.44938,200000000.0
2008-10-14 07:00:00,5.44973,5.44989,5.43687,5.43899,194000000.0
2008-10-14 07:15:00,5.4397,5.44718,5.43858,5.44606,218000000.0
2008-10-14 07:30:00,5.44579,5.44783,5.43941,5.44294,192000000.0
2008-10-14 07:45:00,5.44195,5.44324,5.43718,5.44087,198000000.0
2008-10-14 08:00:00,5.44127,5.44856,5.43742,5.44597,209000000.0
2008-10-14 08:15:00,5.44699,5.45918,5.44499,5.45579,199000000.0
2008-10-14 08:30:00,5.45613,5.45825,5.44773,5.4578,195000000.0
2008-10-14 08:45:00,5.45866,5.46343,5.45532,5.461,214000000.0
2008-10-14 09:00:00,5.4625,5.46643,5.45545,5.46285,200000000.0
2008-10-14 09:15:00,5.46268,5.46292,5.45239,5.45619,208000000.0
2008-10-14 09:30:00,5.4543,5.45669,5.44498,5.44853,191000000.0
2008-10-14 09:45:00,5.44945,5.45025,5.44011,5.44683,203000000.0
2008-10-14 10:00:00,5.44711,5.45113,5.44281,5.44943,212000000.0
2008-10-14 10:15:00,5.44925,5.45453,5.44721,5.45015,203000000.0
2008-10-14 10:30:00,5.45102,5.45864,5.44517,5.45527,188000000.0
2008-10-14 10:45:00,5.45532,5.46232,5.45333,5.46068,192000000.0
2008-10-14 11:00:00,5.46137,5.46685,5.44383,5.44925,177000000.0
2008-10-14 11:15:00,5.44921,5.45055,5.44439,5.44811,217000000.0
2008-10-14 11:30:00,5.44685,5.44982,5.44214,5.44851,182000000.0
2008-10-14 11:45:00,5.44928,5.45254,5.43673,5.4376,195000000.0
2008-10-14 12:00:00,5.4374,5.44075,5.42779,5.43459,230000000.0
2008-10-14 12:15:00,5.43653,5.43653,5.42575,5.42728,182000000.0
2008-10-14 12:30:00,5.42415,5.42563,5.41724,5.42341,198000000.0
2008-10-14 12:45:00,5.42458,5.42514,5.41807,5.42246,205000000.0
2008-10-14 13:00:00,5.42231,5.42231,5.41421,5.41542,187000000.0
2008-10-14 13:15:00,5.41363,5.42085,5.41129,5.41471,200000000.0
2008-10-14 13:30:00,5.41473,5.41872,5.40999,5.41396,193000000.0
2008-10-14 13:45:00,5.41555,5.42092,5.41235,5.41936,188000000.0
2008-10-14 14:00:00,5.41968,5.42134,5.41264,5.41341,181000000.0
2008-10-14 14:15:00,5.41538,5.416,5.40755,5.41142,175000000.0
2008-10-14 14:30:00,5.41171,5.41602,5.40867,5.41209,203000000.0
2008-10-14 14:45:00,5.41243,5.42366,5.40765,5.42345,237000000.0
2008-10-14 15:00:00,5.42391,5.43462,5.42227,5.4274,193000000.0
2008-10-14 15:15:00,5.42729,5.42848,5.42224,5.42731,195000000.0
2008-10-14 15:30:00,5.42657,5.42759,5.41888,5.4273,183000000.0
2008-10-14 15:45:00,5.42843,5.43981,5.42651,5.43546,187000000.0
2008-10-14 16:00:00,5.43704,5.45307,5.43331,5.44643,182000000.0
2008-10-14 16:15:00,5.4458,5.46094,5.44306,5.45484,198000000.0
2008-10-14 16:30:00,5.45382,5.46518,5.45231,5.45805,203000000.0
2008-10-14 16:45:00,5.45821,5.46931,5.45616,5.46227,199000000.0
2008-10-14 17:00:00,5.4624,5.46262,5.44966,5.45549,176000000.0
2008-10-14 17:15:00,5.45314,5.4538,5.4418,5.4458,191000000.0
2008-10-14 17:30:00,5.44666,5.45851,5.44326,5.45851,194000000.0
2008-10-14 17:45:00,5.45955,5.45955,5.44612,5.44994,195000000.0
2008-10-14 18:00:00,5.4503,5.45844,5.44519,5.44896,218000000.0
2008-10-14 18:15:00,5.44837,5.44958,5.4406,5.44637,228000000.0
2008-10-14 18:30:00,5.44696,5.45087,5.44218,5.44903,214000000.0
2008-10-14 18:45:00,5.4491,5.45412,5.44386,5.45288,195000000.0
2008-10-14 19:00:00,5.45559,5.45635,5.44751,5.44814,227000000.0
2008-10-14 19:15:00,5.44733,5.45467,5.44689,5.4504,176000000.0
2008-10-14 19:30:00,5.45029,5.4509,5.44521,5.44804,179000000.0
2008-10-14 19:45:00,5.44779,5.44837,5.43823,5.44075,196000000.0
2008-10-14 20:00:00,5.4396,5.45085,5.43906,5.44966,188000000.0
2008-10-14 20:15:00,5.4502,5.4515,5.43905,5.44352,179000000.0
2008-10-14 20:30:00,5.44314,5.45621,5.44314,5.45415,234000000.0
2008-10-14 20:45:00,5.45407,5.45918,5.45304,5.45564,199000000.0
2008-10-14 21:00:00,5.45491,5.45833,5.44946,5.45066,189000000.0
2008-10-14 21:15:00,5.45204,5.45553,5.44947,5.45073,201000000.0
2008-10-14 21:30:00,5.44843,5.45199,5.44616,5.45062,208000000.0
2008-10-14 21:45:00,5.45086,5.4539,5.44913,5.45233,231000000.0
2008-10-14 22:00:00,5.45226,5.45744,5.44915,5.4558,209000000.0
2008-10-14 22:15:00,5.45635,5.46186,5.45323,5.46186,215000000.0
2008-10-14 22:30:00,5.46239,5.46447,5.45969,5.46403,212000000.0
2008-10-14 22:45:00,5.46394,5.46688,5.46225,5.46572,193000000.0
2008-10-14 23:00:00,5.46653,5.46986,5.46535,5.46714,199000000.0
2008-10-14 23:15:00,5.467,5.46715,5.46255,5.46474,184000000.0
2008-10-14 23:30:00,5.46476,5.46505,5.45957,5.46354,172000000.0
2008-10-14 23:45:00,5.46364,5.46755,5.46314,5.46546,213000000.0
2008-10-15 00:00:00,5.46599,5.46599,5.45528,5.45874,190000000.0
2008-10-15 00:15:00,5.45928,5.46344,5.45754,5.46165,210000000.0
2008-10-15 00:30:00,5.46217,5.46894,5.46158,5.46728,183000000.0
2008-10-15 00:45:00,5.46664,5.4691,5.46474,5.46711,215000000.0
2008-10-15 01:00:00,5.46771,5.47916,5.4664,5.47419,200000000.0
2008-10-15 01:15:00,5.47363,5.48313,5.47134,5.4821,204000000.0
2008-10-15 01:30:00,5.4837,5.48949,5.48238,5.48775,203000000.0
2008-10-15 01:45:00,5.48836,5.48916,5.47832,5.48727,216000000.0
2008-10-15 02:00:00,5.48769,5.49843,5.48746,5.49644,196000000.0
2008-10-15 02:15:00,5.49625,5.49739,5.48372,5.48689,211000000.0
2008-10-15 02:30:00,5.48612,5.48971,5.4828,5.48488,192000000.0
2008-10-15 02:45:00,5.48488,5.48731,5.47891,5.4812,188000000.0
2008-10-15 03:00:00,5.48042,5.49164,5.47964,5.48904,189000000.0
2008-10-15 03:15:00,5.48912,5.49308,5.48777,5.48982,205000000.0
2008-10-15 03:30:00,5.49084,5.49492,5.48777,5.49246,191000000.0
2008-10-15 03:45:00,5.49338,5.50022,5.49021,5.49164,195000000.0
2008-10-15 04:00:00,5.49155,5.49566,5.49109,5.49312,219000000.0
2008-10-15 04:15:00,5.49186,5.49833,5.48891,5.49529,214000000.0
2008-10-15 04:30:00,5.49438,5.49581,5.48859,5.49371,195000000.0
2008-10-15 04:45:00,5.49303,5.49461,5.48828,5.48971,194000000.0
2008-10-15 05:00:00,5.48977,5.4917,5.48664,5.48754,202000000.0
2008-10-15 05:15:00,5.48758,5.48887,5.48407,5.48561,179000000.0
2008-10-15 05:30:00,5.48571,5.48611,5.47612,5.47883,201000000.0
2008-10-15 05:45:00,5.47999,5.48379,5.47831,5.4835,210000000.0
2008-10-15 06:00:00,5.48316,5.48425,5.47707,5.47825,196000000.0
2008-10-15 06:15:00,5.47856,5.48343,5.47644,5.47943,212000000.0
2008-10-15 06:30:00,5.47956,5.48666,5.47936,5.48525,178000000.0
2008-10-15 06:45:00,5.48514,5.48633,5.47988,5.48281,200000000.0
2008-10-15 07:00:00,5.48328,5.48463,5.48098,5.48124,194000000.0
2008-10-15 07:15:00,5.48125,5.48296,5.47732,5.47732,218000000.0
2008-10-15 07:30:00,5.47895,5.4806,5.47488,5.47898,192000000.0
2008-10-15 07:45:00,5.47954,5.48114,5.47099,5.4755,198000000.0
2008-10-15 08:00:00,5.47701,5.47701,5.46235,5.46517,209000000.0
2008-10-15 08:15:00,5.4669,5.47026,5.46255,5.47026,199000000.0
2008-10-15 08:30:00,5.46998,5.47359,5.46658,5.46658,195000000.0
2008-10-15 08:45:00,5.46915,5.46915,5.4617,5.4659,214000000.0
2008-10-15 09:00:00,5.46661,5.4759,5.46494,5.47301,200000000.0
2008-10-15 09:15:00,5.4731,5.47336,5.46437,5.47195,208000000.0
2008-10-15 09:30:00,5.47105,5.47966,5.46756,5.47754,191000000.0
2008-10-15 09:45:00,5.47803,5.48193,5.47456,5.47585,203000000.0
2008-10-15 10:00:00,5.47601,5.4772,5.47034,5.47439,212000000.0
2008-10-15 10:15:00,5.4753,5.47646,5.47161,5.47548,203000000.0
2008-10-15 10:30:00,5.47518,5.48021,5.47176,5.4773,188000000.0
2008-10-15 10:45:00,5.47797,5.48594,5.47664,5.48179,192000000.0
2008-10-15 11:00:00,5.48273,5.48273,5.47538,5.47777,177000000.0
2008-10-15 11:15:00,5.47699,5.48154,5.47248,5.47288,217000000.0
2008-10-15 11:30:00,5.47373,5.47488,5.46911,5.4704,182000000.0
2008-10-15 11:45:00,5.47071,5.47637,5.4641,5.46551,195000000.0
2008-10-15 12:00:00,5.46492,5.46668,5.4601,5.46225,230000000.0
2008-10-15 12:15:00,5.46045,5.46375,5.45896,5.46183,182000000.0
2008-10-15 12:30:00,5.46112,5.46112,5.44392,5.4467,198000000.0
2008-10-15 12:45:00,5.4453,5.44753,5.43911,5.44441,205000000.0
2008-10-15 13:00:00,5.4441,5.45077,5.44237,5.44926,187000000.0
2008-10-15 13:15:00,5.45014,5.45555,5.44807,5.45426,200000000.0
2008-10-15 13:30:00,5.45331,5.45659,5.44904,5.45659,193000000.0
2008-10-15 13:45:00,5.45643,5.46093,5.45324,5.45901,188000000.0
2008-10-15 14:00:00,5.45864,5.46774,5.45158,5.46388,181000000.0
2008-10-15 14:15:00,5.46311,5.47361,5.46175,5.46983,175000000.0
2008-10-15 14:30:00,5.46872,5.47332,5.46487,5.47106,203000000.0
2008-10-15 14:45:00,5.47044,5.48186,5.47018,5.47876,237000000.0
2008-10-15 15:00:00,5.47891,5.48427,5.47397,5.47397,193000000.0
2008-10-15 15:15:00,5.47495,5.48896,5.47004,5.48896,195000000.0
2008-10-15 15:30:00,5.48907,5.49151,5.47786,5.48192,183000000.0
2008-10-15 15:45:00,5.48099,5.48638,5.47454,5.47616,187000000.0
2008-10-15 16:00:00,5.47606,5.47954,5.47307,5.47661,182000000.0
2008-10-15 16:15:00,5.47777,5.48444,5.47472,5.47848,198000000.0
2008-10-15 16:30:00,5.47678,5.47865,5.45552,5.467,203000000.0
2008-10-15 16:45:00,5.46627,5.48162,5.46452,5.48089,199000000.0
2008-10-15 17:00:00,5.48066,5.48514,5.47154,5.48162,176000000.0
2008-10-15 17:15:00,5.48285,5.48727,5.47987,5.48383,191000000.0
2008-10-15 17:30:00,5.48494,5.48636,5.47985,5.48468,194000000.0
2008-10-15 17:45:00,5.48594,5.48907,5.48224,5.48694,195000000.0
2008-10-15 18:00:00,5.48714,5.49701,5.48175,5.49339,218000000.0
2008-10-15 18:15:00,5.49402,5.50933,5.49314,5.50284,228000000.0
2008-10-15 18:30:00,5.50158,5.50403,5.49574,5.50128,214000000.0
2008-10-15 18:45:00,5.50181,5.50262,5.49121,5.49865,195000000.0
2008-10-15 19:00:00,5.50073,5.504,5.49186,5.504,227000000.0
2008-10-15 19:15:00,5.50548,5.5114,5.49643,5.50864,176000000.0
2008-10-15 19:30:00,5.50837,5.51124,5.50457,5.5095,179000000.0
2008-10-15 19:45:00,5.50999,5.51092,5.50643,5.50804,196000000.0
2008-10-15 20:00:00,5.5089,5.51469,5.50734,5.51162,188000000.0
2008-10-15 20:15:00,5.50922,5.51218,5.49785,5.5006,179000000.0
2008-10-15 20:30:00,5.50125,5.5073,5.49661,5.5016,234000000.0
2008-10-15 20:45:00,5.50203,5.50675,5.50029,5.50427,199000000.0
2008-10-15 21:00:00,5.50632,5.51242,5.50269,5.50981,189000000.0
2008-10-15 21:15:00,5.5112,5.51186,5.50516,5.5068,201000000.0
2008-10-15 21:30:00,5.50667,5.51098,5.50596,5.50928,208000000.0
2008-10-15 21:45:00,5.51028,5.5174,5.50835,5.51658,231000000.0
2008-10-15 22:00:00,5.51709,5.51832,5.51219,5.51544,209000000.0
2008-10-15 22:15:00,5.516,5.51999,5.50774,5.50823,215000000.0
2008-10-15 22:30:00,5.50954,5.5148,5.50492,5.5078,212000000.0
2008-10-15 22:45:00,5.50803,5.51715,5.50465,5.51346,193000000.0
2008-10-15 23:00:00,5.51375,5.52877,5.51191,5.52685,199000000.0
2008-10-15 23:15:00,5.52881,5.53429,5.5272,5.53258,184000000.0
2008-10-15 23:30:00,5.53286,5.5338,5.52296,5.52698,172000000.0
2008-10-15 23:45:00,5.52827,5.53096,5.52613,5.53096,213000000.0
2008-10-16 00:00:00,5.52943,5.5379,5.52526,5.5359,190000000.0
2008-10-16 00:15:00,5.53718,5.54511,5.53707,5.54117,210000000.0
2008-10-16 00:30:00,5.54213,5.5444,5.53988,5.54056,183000000.0
2008-10-16 00:45:00,5.5403,5.54123,5.53602,5.53737,215000000.0
2008-10-16 01:00:00,5.53786,5.54048,5.53652,5.53859,200000000.0
2008-10-16 01:15:00,5.53929,5.53969,5.52708,5.53071,204000000.0
2008-10-16 01:30:00,5.52962,5.54083,5.52962,5.53477,203000000.0
2008-10-16 01:45:00,5.53534,5.54175,5.53492,5.53849,216000000.0
2008-10-16 02:00:00,5.53892,5.53915,5.52181,5.52556,196000000.0
2008-10-16 02:15:00,5.52425,5.53101,5.52273,5.52838,211000000.0
2008-10-16 02:30:00,5.52824,5.52845,5.51441,5.51511,192000000.0
2008-10-16 02:45:00,5.51518,5.52771,5.51403,5.52586,188000000.0
2008-10-16 03:00:00,5.52651,5.53262,5.52354,5.52942,189000000.0
2008-10-16 03:15:00,5.53044,5.53209,5.5199,5.52411,205000000.0
2008-10-16 03:30:00,5.52397,5.52574,5.51975,5.52297,191000000.0
2008-10-16 03:45:00,5.52273,5.52467,5.51369,5.51544,195000000.0
2008-10-16 04:00:00,5.51521,5.51608,5.5067,5.50965,219000000.0
2008-10-16 04:15:00,5.51095,5.52085,5.5075,5.5206,214000000.0
2008-10-16 04:30:00,5.52109,5.52168,5.51478,5.5173,195000000.0
2008-10-16 04:45:00,5.51608,5.51747,5.5089,5.51517,194000000.0
2008-10-16 05:00:00,5.5151,5.51811,5.51202,5.51618,202000000.0
2008-10-16 05:15:00,5.51549,5.52316,5.51439,5.52194,179000000.0
2008-10-16 05:30:00,5.52237,5.53113,5.52237,5.52398,201000000.0
2008-10-16 05:45:00,5.52366,5.52897,5.5228,5.52544,210000000.0
2008-10-16 06:00:00,5.52467,5.53806,5.52467,5.53595,196000000.0
2008-10-16 06:15:00,5.53721,5.55869,5.53621,5.55391,212000000.0
2008-10-16 06:30:00,5.55458,5.57633,5.55287,5.57269,178000000.0
2008-10-16 06:45:00,5.57236,5.57334,5.55812,5.56657,200000000.0
2008-10-16 07:00:00,5.56498,5.56689,5.53795,5.54851,194000000.0
2008-10-16 07:15:00,5.55132,5.56174,5.54695,5.5543,218000000.0
2008-10-16 07:30:00,5.55438,5.57751,5.55275,5.5705,192000000.0
2008-10-16 07:45:00,5.57049,5.57256,5.5595,5.56097,198000000.0
2008-10-16 08:00:00,5.55949,5.56677,5.55363,5.56509,209000000.0
2008-10-16 08:15:00,5.56622,5.56994,5.54898,5.55414,199000000.0
2008-10-16 08:30:00,5.55385,5.55811,5.54999,5.55417,195000000.0
2008-10-16 08:45:00,5.55326,5.56107,5.55059,5.56007,214000000.0
2008-10-16 09:00:00,5.56007,5.56215,5.5517,5.56027,200000000.0
2008-10-16 09:15:00,5.56103,5.57239,5.55453,5.5549,208000000.0
2008-10-16 09:30:00,5.55336,5.56401,5.5445,5.54711,191000000.0
2008-10-16 09:45:00,5.54725,5.55765,5.54578,5.54881,203000000.0
2008-10-16 10:00:00,5.54993,5.54993,5.52594,5.53027,212000000.0
2008-10-16 10:15:00,5.53048,5.53315,5.52536,5.52767,203000000.0
2008-10-16 10:30:00,5.53031,5.54087,5.5287,5.53686,188000000.0
2008-10-16 10:45:00,5.53753,5.53753,5.52793,5.53184,192000000.0
2008-10-16 11:00:00,5.53214,5.53348,5.52238,5.52421,177000000.0
2008-10-16 11:15:00,5.52342,5.52807,5.51938,5.52387,217000000.0
2008-10-16 11:30:00,5.52539,5.53188,5.52393,5.52874,182000000.0
2008-10-16 11:45:00,5.52845,5.5398,5.52845,5.5398,195000000.0
2008-10-16 12:00:00,5.53848,5.54628,5.53657,5.54336,230000000.0
2008-10-16 12:15:00,5.54302,5.54569,5.53405,5.53818,182000000.0
2008-10-16 12:30:00,5.53951,5.54246,5.52802,5.53365,198000000.0
2008-10-16 12:45:00,5.5325,5.53444,5.52674,5.52746,205000000.0
2008-10-16 13:00:00,5.52696,5.52797,5.5119,5.51255,187000000.0
2008-10-16 13:15:00,5.51058,5.51629,5.50343,5.50506,200000000.0
2008-10-16 13:30:00,5.50339,5.51187,5.50191,5.50672,193000000.0
2008-10-16 13:45:00,5.50625,5.51555,5.50625,5.51555,188000000.0
2008-10-16 14:00:00,5.51553,5.51584,5.50994,5.51236,181000000.0
2008-10-16 14:15:00,5.51079,5.51545,5.50741,5.51312,175000000.0
2008-10-16 14:30:00,5.5126,5.51489,5.49862,5.50383,203000000.0
2008-10-16 14:45:00,5.50363,5.51052,5.50012,5.50942,237000000.0
2008-10-16 15:00:00,5.50905,5.52789,5.50873,5.52357,193000000.0
2008-10-16 15:15:00,5.52395,5.52679,5.51844,5.52198,195000000.0
2008-10-16 15:30:00,5.52143,5.53359,5.51759,5.52794,183000000.0
2008-10-16 15:45:00,5.52762,5.53898,5.52589,5.53581,187000000.0
2008-10-16 16:00:00,5.53742,5.55294,5.53328,5.55211,182000000.0
2008-10-16 16:15:00,5.55272,5.56034,5.54561,5.55357,198000000.0
2008-10-16 16:30:00,5.55252,5.56063,5.55048,5.55048,203000000.0
2008-10-16 16:45:00,5.55008,5.55589,5.54606,5.55354,199000000.0
2008-10-16 17:00:00,5.55432,5.56006,5.55015,5.55948,176000000.0
2008-10-16 17:15:00,5.55936,5.56129,5.55278,5.55989,191000000.0
2008-10-16 17:30:00,5.56042,5.56112,5.54536,5.55381,194000000.0
2008-10-16 17:45:00,5.55198,5.55262,5.54403,5.54833,195000000.0
2008-10-16 18:00:00,5.54744,5.55571,5.54029,5.54055,218000000.0
2008-10-16 18:15:00,5.54027,5.54679,5.53491,5.54515,228000000.0
2008-10-16 18:30:00,5.54527,5.55168,5.54224,5.54948,214000000.0
2008-10-16 18:45:00,5.54872,5.55796,5.54352,5.55681,195000000.0
2008-10-16 19:00:00,5.55434,5.55684,5.5489,5.55117,227000000.0
2008-10-16 19:15:00,5.55131,5.55663,5.54667,5.55572,176000000.0
2008-10-16 19:30:00,5.55625,5.55625,5.55037,5.55329,179000000.0
2008-10-16 19:45:00,5.5532,5.56166,5.54979,5.55613,196000000.0
2008-10-16 20:00:00,5.55673,5.55701,5.55087,5.55375,188000000.0
2008-10-16 20:15:00,5.55321,5.55521,5.54819,5.54819,179000000.0
2008-10-16 20:30:00,5.54911,5.55088,5.54244,5.54596,234000000.0
2008-10-16 20:45:00,5.54617,5.54789,5.53328,5.54146,199000000.0
2008-10-16 21:00:00,5.54392,5.54548,5.52645,5.52697,189000000.0
2008-10-16 21:15:00,5.52566,5.53498,5.52522,5.53227,201000000.0
2008-10-16 21:30:00,5.53303,5.53939,5.5291,5.53017,208000000.0
2008-10-16 21:45:00,5.52875,5.5314,5.52541,5.52716,231000000.0
2008-10-16 22:00:00,5.52664,5.52927,5.52327,5.52712,209000000.0
2008-10-16 22:15:00,5.52734,5.53131,5.52551,5.53094,215000000.0
2008-10-16 22:30:00,5.53187,5.53651,5.53045,5.53121,212000000.0
2008-10-16 22:45:00,5.53246,5.53503,5.52933,5.53168,193000000.0
2008-10-16 23:00:00,5.53079,5.53106,5.52272,5.52498,199000000.0
2008-10-16 23:15:00,5.52382,5.52511,5.51719,5.5189,184000000.0
2008-10-16 23:30:00,5.51875,5.52224,5.5131,5.5205,172000000.0
2008-10-16 23:45:00,5.51927,5.52185,5.51645,5.51964,213000000.0
2008-10-17 00:00:00,5.5209,5.52423,5.51911,5.52224,190000000.0
2008-10-17 00:15:00,5.5209,5.52426,5.51922,5.52374,210000000.0
2008-10-17 00:30:00,5.52498,5.52665,5.5204,5.52357,183000000.0
2008-10-17 00:45:00,5.52431,5.52518,5.51454,5.51686,215000000.0
2008-10-17 01:00:00,5.51752,5.51857,5.50672,5.50776,200000000.0
2008-10-17 01:15:00,5.50843,5.51159,5.50645,5.51133,204000000.0
2008-10-17 01:30:00,5.51148,5.51837,5.50977,5.51556,203000000.0
2008-10-17 01:45:00,5.51741,5.51872,5.51358,5.51726,216000000.0
2008-10-17 02:00:00,5.51752,5.51774,5.50528,5.50731,196000000.0
2008-10-17 02:15:00,5.50754,5.51168,5.50445,5.50825,211000000.0
2008-10-17 02:30:00,5.50932,5.51918,5.50751,5.51888,192000000.0
2008-10-17 02:45:00,5.51836,5.52705,5.51597,5.52326,188000000.0
2008-10-17 03:00:00,5.52302,5.52371,5.51438,5.5193,189000000.0
2008-10-17 03:15:00,5.52179,5.53309,5.52045,5.53117,205000000.0
2008-10-17 03:30:00,5.52971,5.54417,5.52219,5.53981,191000000.0
2008-10-17 03:45:00,5.53912,5.54174,5.53004,5.53182,195000000.0
2008-10-17 04:00:00,5.53193,5.53507,5.52725,5.5293,219000000.0
2008-10-17 04:15:00,5.52953,5.53498,5.5278,5.53498,214000000.0
2008-10-17 04:30:00,5.53287,5.5356,5.52585,5.52896,195000000.0
2008-10-17 04:45:00,5.52949,5.53151,5.52684,5.53029,194000000.0
2008-10-17 05:00:00,5.52949,5.53532,5.5276,5.53297,202000000.0
2008-10-17 05:15:00,5.53227,5.53663,5.52519,5.52773,179000000.0
2008-10-17 05:30:00,5.5279,5.52949,5.52416,5.52746,201000000.0
2008-10-17 05:45:00,5.52796,5.52877,5.52195,5.52583,210000000.0
2008-10-17 06:00:00,5.52688,5.53068,5.52398,5.52907,196000000.0
2008-10-17 06:15:00,5.53089,5.53089,5.52063,5.52198,212000000.0
2008-10-17 06:30:00,5.51867,5.52146,5.5153,5.51778,178000000.0
2008-10-17 06:45:00,5.51738,5.51887,5.51373,5.51776,200000000.0
2008-10-17 07:00:00,5.51712,5.52428,5.50794,5.51442,194000000.0
2008-10-17 07:15:00,5.51343,5.51965,5.51177,5.5187,218000000.0
2008-10-17 07:30:00,5.51926,5.52799,5.5172,5.52727,192000000.0
2008-10-17 07:45:00,5.52724,5.52908,5.51909,5.51982,198000000.0
2008-10-17 08:00:00,5.51862,5.52403,5.51505,5.52218,209000000.0
2008-10-17 08:15:00,5.52092,5.52258,5.51436,5.51436,199000000.0
2008-10-17 08:30:00,5.51569,5.5192,5.50895,5.51886,195000000.0
2008-10-17 08:45:00,5.51915,5.52331,5.51678,5.52244,214000000.0
2008-10-17 09:00:00,5.52102,5.53011,5.5207,5.52522,200000000.0
2008-10-17 09:15:00,5.52523,5.52523,5.51804,5.52,208000000.0
2008-10-17 09:30:00,5.521,5.52779,5.51915,5.52465,191000000.0
2008-10-17 09:45:00,5.52449,5.53646,5.52338,5.53558,203000000.0
2008-10-17 10:00:00,5.53588,5.54157,5.53143,5.5356,212000000.0
2008-10-17 10:15:00,5.53541,5.54203,5.5324,5.53694,203000000.0
2008-10-17 10:30:00,5.53602,5.53769,5.52868,5.52922,188000000.0
2008-10-17 10:45:00,5.52867,5.54013,5.52815,5.53654,192000000.0
2008-10-17 11:00:00,5.53456,5.53973,5.52993,5.53872,177000000.0
2008-10-17 11:15:00,5.54004,5.55012,5.53964,5.54363,217000000.0
2008-10-17 11:30:00,5.54349,5.54462,5.53865,5.54033,182000000.0
2008-10-17 11:45:00,5.54172,5.543,5.53625,5.54267,195000000.0
2008-10-17 12:00:00,5.5427,5.55762,5.54114,5.5542,230000000.0
2008-10-17 12:15:00,5.55233,5.55531,5.54902,5.55531,182000000.0
2008-10-17 12:30:00,5.55615,5.55761,5.55308,5.55649,198000000.0
2008-10-17 12:45:00,5.55505,5.55979,5.5532,5.55616,205000000.0
2008-10-17 13:00:00,5.55623,5.55623,5.55008,5.55463,187000000.0
2008-10-17 13:15:00,5.55639,5.55669,5.55136,5.55405,200000000.0
2008-10-17 13:30:00,5.55556,5.55685,5.54967,5.55083,193000000.0
2008-10-17 13:45:00,5.54932,5.55248,5.54653,5.54777,188000000.0
2008-10-17 14:00:00,5.54737,5.5587,5.54721,5.5527,181000000.0
2008-10-17 14:15:00,5.55407,5.55407,5.54884,5.54939,175000000.0
2008-10-17 14:30:00,5.54864,5.55583,5.54602,5.54941,203000000.0
2008-10-17 14:45:00,5.54983,5.55006,5.53641,5.53762,237000000.0
2008-10-17 15:00:00,5.53832,5.54511,5.53637,5.54354,193000000.0
2008-10-17 15:15:00,5.54506,5.54798,5.5406,5.54504,195000000.0
2008-10-17 15:30:00,5.54597,5.54862,5.53207,5.53331,183000000.0
2008-10-17 15:45:00,5.53277,5.53431,5.52478,5.52524,187000000.0
2008-10-17 16:00:00,5.52533,5.53434,5.52046,5.5334,182000000.0
2008-10-17 16:15:00,5.5325,5.54277,5.53045,5.53867,198000000.0
2008-10-17 16:30:00,5.5379,5.54848,5.53499,5.53596,203000000.0
2008-10-17 16:45:00,5.53548,5.53681,5.52148,5.53455,199000000.0
2008-10-17 17:00:00,5.53512,5.53549,5.51696,5.51834,176000000.0
2008-10-17 17:15:00,5.51683,5.53578,5.51558,5.53337,191000000.0
2008-10-17 17:30:00,5.53614,5.54137,5.53117,5.53284,194000000.0
2008-10-17 17:45:00,5.5327,5.54247,5.53157,5.53182,195000000.0
2008-10-17 18:00:00,5.5307,5.53928,5.5307,5.53739,218000000.0
2008-10-17 18:15:00,5.53721,5.54056,5.53494,5.53528,228000000.0
2008-10-17 18:30:00,5.53419,5.53895,5.53401,5.53895,214000000.0
2008-10-17 18:45:00,5.53817,5.54406,5.53368,5.53572,195000000.0
2008-10-17 19:00:00,5.53542,5.53578,5.52873,5.53113,227000000.0
2008-10-17 19:15:00,5.53225,5.53683,5.52373,5.52537,176000000.0
2008-10-17 19:30:00,5.52402,5.52545,5.51752,5.52295,179000000.0
2008-10-17 19:45:00,5.52276,5.52509,5.51737,5.52345,196000000.0
2008-10-17 20:00:00,5.52194,5.53183,5.51795,5.53126,188000000.0
2008-10-17 20:15:00,5.53386,5.54293,5.52982,5.53851,179000000.0
2008-10-17 20:30:00,5.5379,5.54949,5.53244,5.54392,234000000.0
2008-10-17 20:45:00,5.54471,5.54578,5.53772,5.53941,199000000.0
2008-10-17 21:00:00,5.54,5.54605,5.53543,5.54217,189000000.0
2008-10-17 21:15:00,5.54259,5.55381,5.54172,5.55045,201000000.0
2008-10-17 21:30:00,5.54838,5.55078,5.5448,5.54734,208000000.0
2008-10-17 21:45:00,5.54771,5.55543,5.54493,5.55383,231000000.0
2008-10-17 22:00:00,5.55267,5.55374,5.54188,5.54452,209000000.0
2008-10-17 22:15:00,5.54429,5.54772,5.54349,5.54556,215000000.0
2008-10-17 22:30:00,5.54674,5.55137,5.54674,5.54935,212000000.0
2008-10-17 22:45:00,5.54872,5.55343,5.54465,5.55149,193000000.0
2008-10-20 02:00:00,5.53497,5.53919,5.53293,5.53875,216000000.0
2008-10-20 02:15:00,5.53941,5.54072,5.53264,5.53983,203000000.0
2008-10-20 02:30:00,5.53938,5.53971,5.53232,5.53381,204000000.0
2008-10-20 02:45:00,5.53385,5.53593,5.52634,5.53192,200000000.0
2008-10-20 03:00:00,5.53214,5.53549,5.52737,5.53305,215000000.0
2008-10-20 03:15:00,5.53181,5.53384,5.53002,5.53267,183000000.0
2008-10-20 03:30:00,5.53099,5.53116,5.52583,5.52768,210000000.0
2008-10-20 03:45:00,5.52869,5.5309,5.527,5.5286,190000000.0
2008-10-20 04:00:00,5.52924,5.53525,5.52819,5.53343,213000000.0
2008-10-20 04:15:00,5.5337,5.5404,5.53321,5.53615,172000000.0
2008-10-20 04:30:00,5.5354,5.54129,5.53448,5.5407,184000000.0
2008-10-20 04:45:00,5.54044,5.54069,5.53476,5.5368,199000000.0
2008-10-20 05:00:00,5.53888,5.53888,5.53055,5.53406,193000000.0
2008-10-20 05:15:00,5.5343,5.5349,5.52956,5.53293,212000000.0
2008-10-20 05:30:00,5.53228,5.53327,5.52286,5.52954,215000000.0
2008-10-20 05:45:00,5.53059,5.53672,5.52755,5.53141,209000000.0
2008-10-20 06:00:00,5.53082,5.53321,5.52468,5.52664,231000000.0
2008-10-20 06:15:00,5.52495,5.52593,5.52005,5.52317,208000000.0
2008-10-20 06:30:00,5.52311,5.52629,5.52001,5.52184,201000000.0
2008-10-20 06:45:00,5.52222,5.52463,5.51455,5.51458,189000000.0
2008-10-20 07:00:00,5.5155,5.52192,5.51179,5.51946,199000000.0
2008-10-20 07:15:00,5.52036,5.53045,5.51669,5.52904,234000000.0
2008-10-20 07:30:00,5.52835,5.53168,5.52329,5.52676,179000000.0
2008-10-20 07:45:00,5.52803,5.52985,5.52415,5.52806,188000000.0
2008-10-20 08:00:00,5.52877,5.52952,5.51807,5.51989,196000000.0
2008-10-20 08:15:00,5.52029,5.52332,5.51419,5.51874,179000000.0
2008-10-20 08:30:00,5.51874,5.51939,5.51134,5.51134,176000000.0
2008-10-20 08:45:00,5.51047,5.51512,5.50235,5.50571,227000000.0
2008-10-20 09:00:00,5.50489,5.51193,5.50189,5.51148,195000000.0
2008-10-20 09:15:00,5.51119,5.51742,5.50738,5.51608,214000000.0
2008-10-20 09:30:00,5.51547,5.51607,5.50986,5.51155,228000000.0
2008-10-20 09:45:00,5.51147,5.52349,5.51035,5.52232,218000000.0
2008-10-20 10:00:00,5.52236,5.52538,5.51606,5.51826,195000000.0
2008-10-20 10:15:00,5.51811,5.52567,5.51767,5.52429,194000000.0
2008-10-20 10:30:00,5.52597,5.52666,5.51738,5.51877,191000000.0
2008-10-20 10:45:00,5.51796,5.52822,5.51796,5.52199,176000000.0
2008-10-20 11:00:00,5.52058,5.52228,5.51615,5.51642,199000000.0
2008-10-20 11:15:00,5.51692,5.52407,5.51142,5.52237,203000000.0
2008-10-20 11:30:00,5.52319,5.52462,5.5188,5.52371,198000000.0
2008-10-20 11:45:00,5.52448,5.52606,5.51985,5.52251,182000000.0
2008-10-20 12:00:00,5.52219,5.53136,5.52113,5.52834,187000000.0
2008-10-20 12:15:00,5.52907,5.53019,5.52473,5.52901,183000000.0
2008-10-20 12:30:00,5.52904,5.5343,5.52789,5.53113,195000000.0
2008-10-20 12:45:00,5.53306,5.5407,5.52938,5.53819,193000000.0
2008-10-20 13:00:00,5.53844,5.54957,5.53642,5.54808,237000000.0
2008-10-20 13:15:00,5.54875,5.55667,5.54749,5.55305,203000000.0
2008-10-20 13:30:00,5.5533,5.55628,5.54724,5.54997,175000000.0
2008-10-20 13:45:00,5.54962,5.55641,5.54615,5.54856,181000000.0
2008-10-20 14:00:00,5.54815,5.5505,5.54034,5.54704,188000000.0
2008-10-20 14:15:00,5.54774,5.5498,5.54374,5.54623,193000000.0
2008-10-20 14:30:00,5.54603,5.55131,5.54087,5.54456,200000000.0
2008-10-20 14:45:00,5.54479,5.54747,5.54117,5.54747,187000000.0
2008-10-20 15:00:00,5.5478,5.55582,5.54451,5.55543,205000000.0
2008-10-20 15:15:00,5.55421,5.57361,5.55057,5.56755,198000000.0
2008-10-20 15:30:00,5.56691,5.58405,5.56653,5.58115,182000000.0
2008-10-20 15:45:00,5.58089,5.58089,5.56925,5.57245,230000000.0
2008-10-20 16:00:00,5.57019,5.57939,5.56632,5.57417,195000000.0
2008-10-20 16:15:00,5.57542,5.5887,5.5736,5.58819,182000000.0
2008-10-20 16:30:00,5.5887,5.59341,5.58589,5.58608,217000000.0
2008-10-20 16:45:00,5.58696,5.60333,5.58638,5.59532,177000000.0
2008-10-20 17:00:00,5.59551,5.60206,5.59404,5.597,192000000.0
2008-10-20 17:15:00,5.59669,5.59763,5.58483,5.59191,188000000.0
2008-10-20 17:30:00,5.59015,5.59573,5.58928,5.59138,203000000.0
2008-10-20 17:45:00,5.59043,5.59684,5.58871,5.5937,212000000.0
2008-10-20 18:00:00,5.5926,5.5955,5.58842,5.5918,203000000.0
2008-10-20 18:15:00,5.59073,5.59664,5.5881,5.59664,191000000.0
2008-10-20 18:30:00,5.5951,5.60241,5.59318,5.60133,208000000.0
2008-10-20 18:45:00,5.60208,5.60227,5.59455,5.59853,200000000.0
2008-10-20 19:00:00,5.59809,5.60285,5.59668,5.60068,214000000.0
2008-10-20 19:15:00,5.60115,5.60248,5.59692,5.5987,195000000.0
2008-10-20 19:30:00,5.59903,5.6023,5.59421,5.59875,199000000.0
2008-10-20 19:45:00,5.59822,5.59939,5.58845,5.59197,209000000.0
2008-10-20 20:00:00,5.59107,5.5953,5.58525,5.59449,198000000.0
2008-10-20 20:15:00,5.59463,5.59599,5.59136,5.59363,192000000.0
2008-10-20 20:30:00,5.59438,5.59611,5.58808,5.5888,218000000.0
2008-10-20 20:45:00,5.58921,5.59226,5.58797,5.5888,194000000.0
2008-10-20 21:00:00,5.58853,5.5911,5.58506,5.58831,200000000.0
2008-10-20 21:15:00,5.58768,5.59276,5.58667,5.5917,178000000.0
2008-10-20 21:30:00,5.59071,5.59254,5.58599,5.58821,212000000.0
2008-10-20 21:45:00,5.58831,5.58879,5.58341,5.58561,196000000.0
2008-10-20 22:00:00,5.58609,5.59033,5.58251,5.58935,210000000.0
2008-10-20 22:15:00,5.58978,5.59145,5.58264,5.58349,201000000.0
2008-10-20 22:30:00,5.58214,5.58344,5.57894,5.57949,179000000.0
2008-10-20 22:45:00,5.58015,5.58427,5.57906,5.57971,202000000.0
2008-10-20 23:00:00,5.57848,5.58137,5.57731,5.57784,194000000.0
2008-10-20 23:15:00,5.57751,5.57826,5.57321,5.57759,195000000.0
2008-10-20 23:30:00,5.57817,5.58523,5.57643,5.58417,214000000.0
2008-10-20 23:45:00,5.58286,5.58651,5.58248,5.58525,219000000.0
2008-10-21 00:00:00,5.58504,5.58597,5.56561,5.5849,195000000.0
2008-10-21 00:15:00,5.58432,5.58687,5.57857,5.58445,191000000.0
2008-10-21 00:30:00,5.58425,5.58763,5.58425,5.58525,205000000.0
2008-10-21 00:45:00,5.58566,5.59687,5.58464,5.59124,189000000.0
2008-10-21 01:00:00,5.59137,5.59292,5.58666,5.58818,188000000.0
2008-10-21 01:15:00,5.58725,5.59073,5.58664,5.58773,192000000.0
2008-10-21 01:30:00,5.58812,5.58846,5.58097,5.58156,211000000.0
2008-10-21 01:45:00,5.58161,5.5843,5.58064,5.58159,196000000.0
2008-10-21 02:00:00,5.58006,5.58119,5.57684,5.57864,216000000.0
2008-10-21 02:15:00,5.57861,5.5814,5.57477,5.57631,203000000.0
2008-10-21 02:30:00,5.57715,5.58632,5.57641,5.58632,204000000.0
2008-10-21 02:45:00,5.58679,5.58879,5.58412,5.58785,200000000.0
2008-10-21 03:00:00,5.58597,5.59023,5.58481,5.58953,215000000.0
2008-10-21 03:15:00,5.58999,5.59079,5.58655,5.5884,183000000.0
2008-10-21 03:30:00,5.58811,5.5899,5.58534,5.58787,210000000.0
2008-10-21 03:45:00,5.58795,5.5915,5.58769,5.58819,190000000.0
2008-10-21 04:00:00,5.58805,5.5892,5.58526,5.58702,213000000.0
2008-10-21 04:15:00,5.58714,5.5927,5.58608,5.58618,172000000.0
2008-10-21 04:30:00,5.58704,5.58759,5.57999,5.58275,184000000.0
2008-10-21 04:45:00,5.58214,5.58317,5.58079,5.58175,199000000.0
2008-10-21 05:00:00,5.58211,5.58689,5.5813,5.58365,193000000.0
2008-10-21 05:15:00,5.58618,5.58887,5.58435,5.58505,212000000.0
2008-10-21 05:30:00,5.58471,5.58621,5.58204,5.58375,215000000.0
2008-10-21 05:45:00,5.58374,5.58604,5.582,5.58482,209000000.0
2008-10-21 06:00:00,5.58513,5.58574,5.58201,5.58315,231000000.0
2008-10-21 06:15:00,5.583,5.58553,5.58121,5.58348,208000000.0
2008-10-21 06:30:00,5.58346,5.58575,5.58167,5.58385,201000000.0
2008-10-21 06:45:00,5.5829,5.58803,5.58184,5.58731,189000000.0
2008-10-21 07:00:00,5.586,5.5902,5.58352,5.58647,199000000.0
2008-10-21 07:15:00,5.58809,5.5964,5.58542,5.59156,234000000.0
2008-10-21 07:30:00,5.59169,5.59407,5.58611,5.59407,179000000.0
2008-10-21 07:45:00,5.59386,5.59789,5.59122,5.59306,188000000.0
2008-10-21 08:00:00,5.59306,5.59537,5.58666,5.58741,196000000.0
2008-10-21 08:15:00,5.58694,5.59151,5.58518,5.58832,179000000.0
2008-10-21 08:30:00,5.58865,5.60982,5.58744,5.60661,176000000.0
2008-10-21 08:45:00,5.60763,5.62423,5.60565,5.61992,227000000.0
2008-10-21 09:00:00,5.61943,5.6235,5.61397,5.61652,195000000.0
2008-10-21 09:15:00,5.61487,5.61814,5.60765,5.61775,214000000.0
2008-10-21 09:30:00,5.61689,5.61887,5.61182,5.61599,228000000.0
2008-10-21 09:45:00,5.61516,5.62256,5.61465,5.61653,218000000.0
2008-10-21 10:00:00,5.61699,5.62154,5.6148,5.61778,195000000.0
2008-10-21 10:15:00,5.61669,5.62967,5.61304,5.62967,194000000.0
2008-10-21 10:30:00,5.62958,5.63727,5.62903,5.63387,191000000.0
2008-10-21 10:45:00,5.63281,5.63442,5.62655,5.6273,176000000.0
2008-10-21 11:00:00,5.62711,5.63001,5.62234,5.6248,199000000.0
2008-10-21 11:15:00,5.6226,5.62434,5.6149,5.61769,203000000.0
2008-10-21 11:30:00,5.61645,5.62394,5.61645,5.62273,198000000.0
2008-10-21 11:45:00,5.62074,5.62115,5.61271,5.61972,182000000.0
2008-10-21 12:00:00,5.61863,5.62674,5.61769,5.62547,187000000.0
2008-10-21 12:15:00,5.62569,5.6283,5.6216,5.62531,183000000.0
2008-10-21 12:30:00,5.62536,5.63019,5.62389,5.62962,195000000.0
2008-10-21 12:45:00,5.63005,5.63751,5.62878,5.63462,193000000.0
2008-10-21 13:00:00,5.63535,5.6362,5.63065,5.63303,237000000.0
2008-10-21 13:15:00,5.63174,5.63498,5.62772,5.63288,203000000.0
2008-10-21 13:30:00,5.6329,5.64058,5.63142,5.63253,175000000.0
2008-10-21 13:45:00,5.63261,5.63913,5.62924,5.63689,181000000.0
2008-10-21 14:00:00,5.63689,5.65037,5.63422,5.64813,188000000.0
2008-10-21 14:15:00,5.64799,5.64855,5.64241,5.64419,193000000.0
2008-10-21 14:30:00,5.64415,5.656,5.64366,5.65055,200000000.0
2008-10-21 14:45:00,5.64963,5.65886,5.64789,5.65696,187000000.0
2008-10-21 15:00:00,5.65687,5.65687,5.64713,5.65251,205000000.0
2008-10-21 15:15:00,5.65255,5.65407,5.64041,5.64067,198000000.0
2008-10-21 15:30:00,5.64042,5.64344,5.63724,5.64082,182000000.0
2008-10-21 15:45:00,5.63997,5.64641,5.63809,5.64202,230000000.0
2008-10-21 16:00:00,5.6435,5.64593,5.63403,5.63683,195000000.0
2008-10-21 16:15:00,5.63654,5.63654,5.62704,5.63467,182000000.0
2008-10-21 16:30:00,5.63418,5.64352,5.63285,5.63762,217000000.0
2008-10-21 16:45:00,5.63811,5.65149,5.63806,5.64748,177000000.0
2008-10-21 17:00:00,5.64667,5.64731,5.64017,5.64472,192000000.0
2008-10-21 17:15:00,5.64539,5.65712,5.64371,5.65604,188000000.0
2008-10-21 17:30:00,5.65552,5.66961,5.65462,5.66874,203000000.0
2008-10-21 17:45:00,5.66962,5.68314,5.6671,5.68183,212000000.0
2008-10-21 18:00:00,5.68128,5.68271,5.67048,5.67308,203000000.0
2008-10-21 18:15:00,5.67266,5.68594,5.67266,5.68254,191000000.0
2008-10-21 18:30:00,5.6848,5.6889,5.67825,5.67908,208000000.0
2008-10-21 18:45:00,5.68103,5.68774,5.67942,5.68174,200000000.0
2008-10-21 19:00:00,5.68309,5.69263,5.67895,5.68868,214000000.0
2008-10-21 19:15:00,5.68908,5.68955,5.68264,5.6871,195000000.0
2008-10-21 19:30:00,5.68656,5.68733,5.68019,5.68322,199000000.0
2008-10-21 19:45:00,5.68277,5.68838,5.68096,5.68547,209000000.0
2008-10-21 20:00:00,5.68572,5.68719,5.68291,5.68334,198000000.0
2008-10-21 20:15:00,5.68337,5.68369,5.67023,5.67313,192000000.0
2008-10-21 20:30:00,5.67352,5.67746,5.67195,5.67242,218000000.0
2008-10-21 20:45:00,5.67382,5.67408,5.66741,5.66847,194000000.0
2008-10-21 21:00:00,5.66833,5.67533,5.6659,5.67494,200000000.0
2008-10-21 21:15:00,5.67492,5.69798,5.67492,5.69384,178000000.0
2008-10-21 21:30:00,5.69501,5.69833,5.6901,5.69621,212000000.0
2008-10-21 21:45:00,5.69716,5.70247,5.69582,5.6988,196000000.0
2008-10-21 22:00:00,5.69783,5.70417,5.69728,5.70051,210000000.0
2008-10-21 22:15:00,5.70107,5.70198,5.69428,5.69568,201000000.0
2008-10-21 22:30:00,5.69438,5.69555,5.69078,5.69498,179000000.0
2008-10-21 22:45:00,5.69487,5.70013,5.69356,5.69916,202000000.0
2008-10-21 23:00:00,5.69948,5.70395,5.69893,5.70141,194000000.0
2008-10-21 23:15:00,5.70198,5.70275,5.69811,5.70183,195000000.0
2008-10-21 23:30:00,5.70079,5.70156,5.69733,5.69924,214000000.0
2008-10-21 23:45:00,5.69809,5.70408,5.69687,5.70325,219000000.0
2008-10-22 00:00:00,5.70297,5.70372,5.6963,5.69701,195000000.0
2008-10-22 00:15:00,5.69869,5.69954,5.69525,5.69556,191000000.0
2008-10-22 00:30:00,5.69626,5.6974,5.69277,5.6934,205000000.0
2008-10-22 00:45:00,5.69426,5.70189,5.6934,5.70169,189000000.0
2008-10-22 01:00:00,5.70078,5.70367,5.69688,5.69817,188000000.0
2008-10-22 01:15:00,5.69807,5.70436,5.69679,5.70436,192000000.0
2008-10-22 01:30:00,5.70452,5.72484,5.70452,5.72352,211000000.0
2008-10-22 01:45:00,5.724,5.72657,5.72078,5.72374,196000000.0
2008-10-22 02:00:00,5.72377,5.72554,5.71617,5.71715,216000000.0
2008-10-22 02:15:00,5.71727,5.7205,5.71303,5.71645,203000000.0
2008-10-22 02:30:00,5.71705,5.72035,5.71291,5.71367,204000000.0
2008-10-22 02:45:00,5.71341,5.72122,5.71325,5.72078,200000000.0
2008-10-22 03:00:00,5.72192,5.72515,5.72058,5.7246,215000000.0
2008-10-22 03:15:00,5.72351,5.72707,5.72281,5.72359,183000000.0
2008-10-22 03:30:00,5.72419,5.7251,5.71964,5.722,210000000.0
2008-10-22 03:45:00,5.72238,5.72707,5.72072,5.72537,190000000.0
2008-10-22 04:00:00,5.72562,5.72674,5.72376,5.72649,213000000.0
2008-10-22 04:15:00,5.7295,5.74567,5.72947,5.74343,172000000.0
2008-10-22 04:30:00,5.74333,5.74395,5.73417,5.73634,184000000.0
2008-10-22 04:45:00,5.73635,5.73945,5.73418,5.73716,199000000.0
2008-10-22 05:00:00,5.73755,5.74229,5.7356,5.73949,193000000.0
2008-10-22 05:15:00,5.74117,5.75585,5.73794,5.7553,212000000.0
2008-10-22 05:30:00,5.75603,5.76727,5.75437,5.76443,215000000.0
2008-10-22 05:45:00,5.76474,5.76586,5.75988,5.76256,209000000.0
2008-10-22 06:00:00,5.7629,5.76795,5.76119,5.76738,231000000.0
2008-10-22 06:15:00,5.76988,5.84306,5.76943,5.84306,208000000.0
2008-10-22 06:30:00,5.83897,5.83903,5.80341,5.80788,201000000.0
2008-10-22 06:45:00,5.80856,5.81654,5.80449,5.81326,189000000.0
2008-10-22 07:00:00,5.81262,5.81292,5.78481,5.78537,199000000.0
2008-10-22 07:15:00,5.78583,5.80476,5.78448,5.80289,234000000.0
2008-10-22 07:30:00,5.80279,5.82307,5.79958,5.80883,179000000.0
2008-10-22 07:45:00,5.80934,5.81289,5.79187,5.79276,188000000.0
2008-10-22 08:00:00,5.79217,5.80519,5.78555,5.80324,196000000.0
2008-10-22 08:15:00,5.80249,5.80346,5.78929,5.78992,179000000.0
2008-10-22 08:30:00,5.79084,5.7963,5.78329,5.79173,176000000.0
2008-10-22 08:45:00,5.79261,5.79261,5.78302,5.78593,227000000.0
2008-10-22 09:00:00,5.78631,5.78738,5.76732,5.77429,195000000.0
2008-10-22 09:15:00,5.77547,5.79172,5.77434,5.78975,214000000.0
2008-10-22 09:30:00,5.78835,5.80887,5.7858,5.79543,228000000.0
2008-10-22 09:45:00,5.79491,5.79873,5.78384,5.7862,218000000.0
2008-10-22 10:00:00,5.78768,5.79541,5.78538,5.78604,195000000.0
2008-10-22 10:15:00,5.78612,5.78658,5.77582,5.77957,194000000.0
2008-10-22 10:30:00,5.78051,5.78191,5.7627,5.76408,191000000.0
2008-10-22 10:45:00,5.76475,5.77632,5.76076,5.77495,176000000.0
2008-10-22 11:00:00,5.77526,5.77569,5.7598,5.76173,199000000.0
2008-10-22 11:15:00,5.76165,5.76697,5.75866,5.76531,203000000.0
2008-10-22 11:30:00,5.76547,5.76902,5.76278,5.76733,198000000.0
2008-10-22 11:45:00,5.76874,5.76896,5.76067,5.7623,182000000.0
2008-10-22 12:00:00,5.76262,5.76337,5.75312,5.75734,187000000.0
2008-10-22 12:15:00,5.7573,5.7717,5.75658,5.7717,183000000.0
2008-10-22 12:30:00,5.77288,5.79583,5.77194,5.78804,195000000.0
2008-10-22 12:45:00,5.78868,5.80029,5.78673,5.7935,193000000.0
2008-10-22 13:00:00,5.79306,5.79796,5.78519,5.79796,237000000.0
2008-10-22 13:15:00,5.79793,5.80177,5.78721,5.79056,203000000.0
2008-10-22 13:30:00,5.78762,5.80153,5.78361,5.78417,175000000.0
2008-10-22 13:45:00,5.7836,5.79301,5.78214,5.79163,181000000.0
2008-10-22 14:00:00,5.79102,5.80523,5.79095,5.79738,188000000.0
2008-10-22 14:15:00,5.79769,5.8015,5.77075,5.77101,193000000.0
2008-10-22 14:30:00,5.77241,5.79097,5.77011,5.78539,200000000.0
2008-10-22 14:45:00,5.78509,5.79187,5.78269,5.78889,187000000.0
2008-10-22 15:00:00,5.78649,5.79312,5.78105,5.78538,205000000.0
2008-10-22 15:15:00,5.78443,5.78568,5.7743,5.77876,198000000.0
2008-10-22 15:30:00,5.77723,5.78236,5.77182,5.77706,182000000.0
2008-10-22 15:45:00,5.77611,5.79897,5.77532,5.79897,230000000.0
2008-10-22 16:00:00,5.79867,5.81751,5.79326,5.80192,195000000.0
2008-10-22 16:15:00,5.80118,5.80191,5.78508,5.79404,182000000.0
2008-10-22 16:30:00,5.79462,5.79469,5.77774,5.78133,217000000.0
2008-10-22 16:45:00,5.78153,5.78261,5.76882,5.7699,177000000.0
2008-10-22 17:00:00,5.76961,5.7827,5.76448,5.77045,192000000.0
2008-10-22 17:15:00,5.77144,5.78544,5.76921,5.78477,188000000.0
2008-10-22 17:30:00,5.785,5.80158,5.785,5.79558,203000000.0
2008-10-22 17:45:00,5.79557,5.80176,5.78987,5.80055,212000000.0
2008-10-22 18:00:00,5.80145,5.80147,5.79271,5.79271,203000000.0
2008-10-22 18:15:00,5.7925,5.79261,5.77714,5.78142,191000000.0
2008-10-22 18:30:00,5.78086,5.79654,5.77759,5.79438,208000000.0
2008-10-22 18:45:00,5.79496,5.80013,5.78258,5.78258,200000000.0
2008-10-22 19:00:00,5.78398,5.80258,5.78279,5.79898,214000000.0
2008-10-22 19:15:00,5.80002,5.80326,5.78688,5.78887,195000000.0
2008-10-22 19:30:00,5.78828,5.79986,5.78796,5.79641,199000000.0
2008-10-22 19:45:00,5.79491,5.80051,5.79094,5.79217,209000000.0
2008-10-22 20:00:00,5.79149,5.8013,5.79069,5.79734,198000000.0
2008-10-22 20:15:00,5.79867,5.79867,5.7853,5.78586,192000000.0
2008-10-22 20:30:00,5.7875,5.78893,5.78374,5.7875,218000000.0
2008-10-22 20:45:00,5.79008,5.791,5.78627,5.78702,194000000.0
2008-10-22 21:00:00,5.78804,5.79313,5.78656,5.79089,200000000.0
2008-10-22 21:15:00,5.79082,5.79964,5.78923,5.79584,178000000.0
2008-10-22 21:30:00,5.79713,5.81112,5.79664,5.80598,212000000.0
2008-10-22 21:45:00,5.80667,5.80826,5.80137,5.80234,196000000.0
2008-10-22 22:00:00,5.80189,5.80447,5.78987,5.78993,210000000.0
2008-10-22 22:15:00,5.79153,5.79177,5.78465,5.78758,201000000.0
2008-10-22 22:30:00,5.78662,5.79295,5.78506,5.79056,179000000.0
2008-10-22 22:45:00,5.79038,5.7922,5.78665,5.7922,202000000.0
2008-10-22 23:00:00,5.79247,5.79473,5.78535,5.79309,194000000.0
2008-10-22 23:15:00,5.79213,5.80425,5.79014,5.80138,195000000.0
2008-10-22 23:30:00,5.80105,5.80413,5.79857,5.80049,214000000.0
2008-10-22 23:45:00,5.80133,5.80575,5.79948,5.80539,219000000.0
2008-10-23 00:00:00,5.80572,5.80572,5.79482,5.80055,195000000.0
2008-10-23 00:15:00,5.80089,5.81144,5.79987,5.8076,191000000.0
2008-10-23 00:30:00,5.80782,5.81121,5.80603,5.81109,205000000.0
2008-10-23 00:45:00,5.81118,5.81145,5.80747,5.81118,189000000.0
2008-10-23 01:00:00,5.808,5.8367,5.808,5.83014,188000000.0
2008-10-23 01:15:00,5.82955,5.84871,5.82719,5.84802,192000000.0
2008-10-23 01:30:00,5.84848,5.84958,5.83247,5.83576,211000000.0
2008-10-23 01:45:00,5.83592,5.83592,5.82289,5.82879,196000000.0
2008-10-23 02:00:00,5.82906,5.83326,5.79069,5.81091,216000000.0
2008-10-23 02:15:00,5.81141,5.81342,5.79394,5.81246,203000000.0
2008-10-23 02:30:00,5.81269,5.82299,5.80943,5.81652,204000000.0
2008-10-23 02:45:00,5.81575,5.82015,5.81051,5.81271,200000000.0
2008-10-23 03:00:00,5.81325,5.81651,5.8058,5.80765,215000000.0
2008-10-23 03:15:00,5.80871,5.80871,5.79256,5.80071,183000000.0
2008-10-23 03:30:00,5.79989,5.81048,5.79989,5.80588,210000000.0
2008-10-23 03:45:00,5.80527,5.81076,5.79978,5.80684,190000000.0
2008-10-23 04:00:00,5.80634,5.80907,5.80168,5.80451,213000000.0
2008-10-23 04:15:00,5.80538,5.80887,5.80325,5.80578,172000000.0
2008-10-23 04:30:00,5.80686,5.81031,5.80539,5.80939,184000000.0
2008-10-23 04:45:00,5.80922,5.82398,5.80669,5.82271,199000000.0
2008-10-23 05:00:00,5.82275,5.82437,5.81469,5.81989,193000000.0
2008-10-23 05:15:00,5.82059,5.82479,5.81687,5.81968,212000000.0
2008-10-23 05:30:00,5.81883,5.83582,5.81803,5.83513,215000000.0
2008-10-23 05:45:00,5.83446,5.84657,5.83314,5.83691,209000000.0
2008-10-23 06:00:00,5.83688,5.84093,5.83343,5.84061,231000000.0
2008-10-23 06:15:00,5.84124,5.84451,5.83213,5.8347,208000000.0
2008-10-23 06:30:00,5.8346,5.84007,5.82736,5.82843,201000000.0
2008-10-23 06:45:00,5.83082,5.83571,5.81033,5.8188,189000000.0
2008-10-23 07:00:00,5.82093,5.82855,5.81181,5.8193,199000000.0
2008-10-23 07:15:00,5.8197,5.82984,5.81846,5.82291,234000000.0
2008-10-23 07:30:00,5.82192,5.83302,5.82192,5.82379,179000000.0
2008-10-23 07:45:00,5.82287,5.82402,5.80625,5.80946,188000000.0
2008-10-23 08:00:00,5.80942,5.81798,5.80771,5.81354,196000000.0
2008-10-23 08:15:00,5.81184,5.81384,5.80205,5.80511,179000000.0
2008-10-23 08:30:00,5.80321,5.8101,5.79334,5.8101,176000000.0
2008-10-23 08:45:00,5.80785,5.81892,5.80697,5.81396,227000000.0
2008-10-23 09:00:00,5.81304,5.81907,5.80606,5.80736,195000000.0
2008-10-23 09:15:00,5.80678,5.82605,5.8051,5.82058,214000000.0
2008-10-23 09:30:00,5.82186,5.82415,5.81694,5.81985,228000000.0
2008-10-23 09:45:00,5.81967,5.82143,5.80355,5.80729,218000000.0
2008-10-23 10:00:00,5.80838,5.81332,5.80289,5.80648,195000000.0
2008-10-23 10:15:00,5.80988,5.81534,5.80414,5.81299,194000000.0
2008-10-23 10:30:00,5.81237,5.81673,5.80698,5.80951,191000000.0
2008-10-23 10:45:00,5.80898,5.81417,5.79729,5.79921,176000000.0
2008-10-23 11:00:00,5.79929,5.80668,5.79885,5.80102,199000000.0
2008-10-23 11:15:00,5.80174,5.80217,5.79075,5.79164,203000000.0
2008-10-23 11:30:00,5.79175,5.80313,5.79068,5.797,198000000.0
2008-10-23 11:45:00,5.79743,5.81067,5.79217,5.80699,182000000.0
2008-10-23 12:00:00,5.805,5.80802,5.80163,5.80311,187000000.0
2008-10-23 12:15:00,5.80462,5.8062,5.80026,5.80397,183000000.0
2008-10-23 12:30:00,5.80358,5.80788,5.80242,5.80788,195000000.0
2008-10-23 12:45:00,5.80823,5.81835,5.80564,5.81721,193000000.0
2008-10-23 13:00:00,5.81526,5.82041,5.81067,5.81238,237000000.0
2008-10-23 13:15:00,5.81241,5.81461,5.80624,5.80841,203000000.0
2008-10-23 13:30:00,5.80648,5.81462,5.80521,5.81105,175000000.0
2008-10-23 13:45:00,5.81123,5.82658,5.80908,5.82493,181000000.0
2008-10-23 14:00:00,5.82582,5.82674,5.81259,5.81534,188000000.0
2008-10-23 14:15:00,5.81433,5.83942,5.81319,5.83372,193000000.0
2008-10-23 14:30:00,5.83316,5.84921,5.82981,5.83105,200000000.0
2008-10-23 14:45:00,5.8303,5.83309,5.80532,5.80716,187000000.0
2008-10-23 15:00:00,5.80691,5.82005,5.80238,5.81146,205000000.0
2008-10-23 15:15:00,5.81181,5.82286,5.81037,5.82286,198000000.0
2008-10-23 15:30:00,5.82155,5.82441,5.80995,5.81333,182000000.0
2008-10-23 15:45:00,5.81308,5.82297,5.81075,5.81618,230000000.0
2008-10-23 16:00:00,5.81497,5.81853,5.80531,5.80846,195000000.0
2008-10-23 16:15:00,5.80909,5.82474,5.80707,5.8204,182000000.0
2008-10-23 16:30:00,5.81972,5.82123,5.79677,5.79765,217000000.0
2008-10-23 16:45:00,5.79687,5.80231,5.78129,5.78435,177000000.0
2008-10-23 17:00:00,5.78321,5.79327,5.78267,5.7876,192000000.0
2008-10-23 17:15:00,5.78467,5.79251,5.78273,5.78764,188000000.0
2008-10-23 17:30:00,5.78773,5.79394,5.78339,5.79143,203000000.0
2008-10-23 17:45:00,5.79223,5.79342,5.77956,5.78643,212000000.0
2008-10-23 18:00:00,5.78587,5.81458,5.78518,5.80867,203000000.0
2008-10-23 18:15:00,5.80728,5.81416,5.79987,5.80721,191000000.0
2008-10-23 18:30:00,5.80735,5.81286,5.80188,5.8021,208000000.0
2008-10-23 18:45:00,5.80153,5.81247,5.80124,5.81241,200000000.0
2008-10-23 19:00:00,5.81223,5.81828,5.80826,5.81297,214000000.0
2008-10-23 19:15:00,5.81288,5.81288,5.80245,5.81071,195000000.0
2008-10-23 19:30:00,5.81133,5.81544,5.80679,5.81012,199000000.0
2008-10-23 19:45:00,5.80993,5.80993,5.79434,5.7955,209000000.0
2008-10-23 20:00:00,5.79665,5.80467,5.79343,5.80132,198000000.0
2008-10-23 20:15:00,5.8003,5.80472,5.78973,5.79119,192000000.0
2008-10-23 20:30:00,5.79204,5.7932,5.78303,5.78598,218000000.0
2008-10-23 20:45:00,5.78637,5.80682,5.78512,5.79812,194000000.0
2008-10-23 21:00:00,5.79968,5.80918,5.79302,5.79539,200000000.0
2008-10-23 21:15:00,5.7958,5.80648,5.79192,5.80043,178000000.0
2008-10-23 21:30:00,5.7985,5.80337,5.792,5.79272,212000000.0
2008-10-23 21:45:00,5.79014,5.79014,5.77364,5.77464,196000000.0
2008-10-23 22:00:00,5.77432,5.78143,5.77016,5.77874,210000000.0
2008-10-23 22:15:00,5.77934,5.77934,5.76014,5.77197,201000000.0
2008-10-23 22:30:00,5.77106,5.77244,5.7635,5.76497,179000000.0
2008-10-23 22:45:00,5.7651,5.76646,5.758,5.7594,202000000.0
2008-10-23 23:00:00,5.75965,5.75973,5.73232,5.73232,194000000.0
2008-10-23 23:15:00,5.73174,5.74318,5.72821,5.74159,195000000.0
2008-10-23 23:30:00,5.74243,5.74802,5.7406,5.74235,214000000.0
2008-10-23 23:45:00,5.74208,5.74619,5.73939,5.74501,219000000.0
2008-10-24 00:00:00,5.7459,5.75126,5.74327,5.74722,195000000.0
2008-10-24 00:15:00,5.74749,5.75285,5.74208,5.75285,191000000.0
2008-10-24 00:30:00,5.75261,5.76842,5.75245,5.76266,205000000.0
2008-10-24 00:45:00,5.76265,5.7664,5.75435,5.75636,189000000.0
2008-10-24 01:00:00,5.75628,5.76634,5.75557,5.76404,188000000.0
2008-10-24 01:15:00,5.76425,5.76931,5.75594,5.76889,192000000.0
2008-10-24 01:30:00,5.76816,5.77436,5.76585,5.77185,211000000.0
2008-10-24 01:45:00,5.77243,5.78016,5.77092,5.77569,196000000.0
2008-10-24 02:00:00,5.77616,5.78912,5.77516,5.78743,216000000.0
2008-10-24 02:15:00,5.78649,5.79389,5.78223,5.78442,203000000.0
2008-10-24 02:30:00,5.78591,5.78939,5.77659,5.78357,204000000.0
2008-10-24 02:45:00,5.78266,5.8012,5.78185,5.79725,200000000.0
2008-10-24 03:00:00,5.79762,5.79902,5.78137,5.79237,215000000.0
2008-10-24 03:15:00,5.79458,5.79592,5.77853,5.7807,183000000.0
2008-10-24 03:30:00,5.77985,5.79045,5.77748,5.78618,210000000.0
2008-10-24 03:45:00,5.78455,5.8152,5.78422,5.81191,190000000.0
2008-10-24 04:00:00,5.81074,5.8172,5.80386,5.81112,213000000.0
2008-10-24 04:15:00,5.81016,5.82192,5.8053,5.80964,172000000.0
2008-10-24 04:30:00,5.80958,5.83705,5.80904,5.82263,184000000.0
2008-10-24 04:45:00,5.82185,5.83019,5.81761,5.82721,199000000.0
2008-10-24 05:00:00,5.83025,5.8354,5.82197,5.833,193000000.0
2008-10-24 05:15:00,5.83149,5.8399,5.82905,5.83519,212000000.0
2008-10-24 05:30:00,5.83708,5.83993,5.82018,5.83196,215000000.0
2008-10-24 05:45:00,5.83306,5.83791,5.82519,5.83582,209000000.0
2008-10-24 06:00:00,5.8367,5.84076,5.82559,5.82808,231000000.0
2008-10-24 06:15:00,5.82735,5.83386,5.82246,5.82531,208000000.0
2008-10-24 06:30:00,5.82595,5.82827,5.81807,5.82214,201000000.0
2008-10-24 06:45:00,5.8217,5.82196,5.80808,5.81184,189000000.0
2008-10-24 07:00:00,5.8119,5.82538,5.81124,5.81813,199000000.0
2008-10-24 07:15:00,5.81778,5.83899,5.81659,5.83486,234000000.0
2008-10-24 07:30:00,5.83559,5.83685,5.82527,5.82786,179000000.0
2008-10-24 07:45:00,5.82713,5.8405,5.82529,5.83973,188000000.0
2008-10-24 08:00:00,5.84001,5.84491,5.82767,5.84304,196000000.0
2008-10-24 08:15:00,5.84557,5.85182,5.83118,5.85182,179000000.0
2008-10-24 08:30:00,5.84865,5.85185,5.84157,5.84643,176000000.0
2008-10-24 08:45:00,5.84613,5.88113,5.84266,5.86698,227000000.0
2008-10-24 09:00:00,5.86444,5.87907,5.85828,5.86687,195000000.0
2008-10-24 09:15:00,5.867,5.88288,5.86161,5.87992,214000000.0
2008-10-24 09:30:00,5.88028,5.90366,5.87942,5.89469,228000000.0
2008-10-24 09:45:00,5.89531,5.90078,5.88232,5.88232,218000000.0
2008-10-24 10:00:00,5.88205,5.90135,5.88163,5.90047,195000000.0
2008-10-24 10:15:00,5.89974,5.92516,5.89669,5.92257,194000000.0
2008-10-24 10:30:00,5.92121,5.94731,5.91297,5.93026,191000000.0
2008-10-24 10:45:00,5.92783,5.94584,5.92406,5.93771,176000000.0
2008-10-24 11:00:00,5.93821,5.94663,5.91948,5.93147,199000000.0
2008-10-24 11:15:00,5.93193,5.94649,5.93044,5.9458,203000000.0
2008-10-24 11:30:00,5.94685,5.9639,5.94484,5.95366,198000000.0
2008-10-24 11:45:00,5.95337,5.95537,5.93106,5.93609,182000000.0
2008-10-24 12:00:00,5.93564,5.95199,5.92813,5.93366,187000000.0
2008-10-24 12:15:00,5.93219,5.93689,5.91571,5.92181,183000000.0
2008-10-24 12:30:00,5.92305,5.94092,5.91594,5.94012,195000000.0
2008-10-24 12:45:00,5.93923,5.93954,5.91317,5.91634,193000000.0
2008-10-24 13:00:00,5.91868,5.93646,5.91377,5.93058,237000000.0
2008-10-24 13:15:00,5.9304,5.93196,5.91058,5.91445,203000000.0
2008-10-24 13:30:00,5.91706,5.92739,5.91263,5.91366,175000000.0
2008-10-24 13:45:00,5.91263,5.92008,5.91093,5.9138,181000000.0
2008-10-24 14:00:00,5.91404,5.91684,5.90448,5.9119,188000000.0
2008-10-24 14:15:00,5.91276,5.91686,5.89714,5.90092,193000000.0
2008-10-24 14:30:00,5.90125,5.9037,5.87251,5.87529,200000000.0
2008-10-24 14:45:00,5.87655,5.90029,5.87616,5.88178,187000000.0
2008-10-24 15:00:00,5.88245,5.9004,5.88059,5.89522,205000000.0
2008-10-24 15:15:00,5.89144,5.89688,5.8873,5.89581,198000000.0
2008-10-24 15:30:00,5.89692,5.90512,5.87321,5.87795,182000000.0
2008-10-24 15:45:00,5.87818,5.87897,5.83981,5.84984,230000000.0
2008-10-24 16:00:00,5.85172,5.87579,5.84599,5.86758,195000000.0
2008-10-24 16:15:00,5.8685,5.88557,5.86706,5.87009,182000000.0
2008-10-24 16:30:00,5.87002,5.8878,5.86652,5.87814,217000000.0
2008-10-24 16:45:00,5.87639,5.8814,5.84655,5.84655,177000000.0
2008-10-24 17:00:00,5.84869,5.86826,5.84636,5.85974,192000000.0
2008-10-24 17:15:00,5.86016,5.86056,5.84034,5.85195,188000000.0
2008-10-24 17:30:00,5.8514,5.86224,5.84876,5.85281,203000000.0
2008-10-24 17:45:00,5.85362,5.88245,5.85299,5.88111,212000000.0
2008-10-24 18:00:00,5.88287,5.88287,5.85424,5.85648,203000000.0
2008-10-24 18:15:00,5.85943,5.87511,5.8568,5.86961,191000000.0
2008-10-24 18:30:00,5.86749,5.87701,5.86317,5.87599,208000000.0
2008-10-24 18:45:00,5.87602,5.87682,5.86703,5.87141,200000000.0
2008-10-24 19:00:00,5.87133,5.88404,5.86928,5.87947,214000000.0
2008-10-24 19:15:00,5.8801,5.88505,5.85849,5.88026,195000000.0
2008-10-24 19:30:00,5.87981,5.89122,5.87583,5.88804,199000000.0
2008-10-24 19:45:00,5.88964,5.90124,5.88473,5.88727,209000000.0
2008-10-24 20:00:00,5.88697,5.92163,5.88601,5.90664,198000000.0
2008-10-24 20:15:00,5.90836,5.90916,5.89665,5.89893,192000000.0
2008-10-24 20:30:00,5.8992,5.90765,5.88837,5.90647,218000000.0
2008-10-24 20:45:00,5.90624,5.91701,5.90322,5.905,194000000.0
2008-10-24 21:00:00,5.90402,5.90495,5.88831,5.89921,200000000.0
2008-10-24 21:15:00,5.89754,5.9074,5.89425,5.89568,178000000.0
2008-10-24 21:30:00,5.89615,5.90971,5.89523,5.90347,212000000.0
2008-10-24 21:45:00,5.90429,5.91394,5.90029,5.91307,196000000.0
2008-10-24 22:00:00,5.91386,5.92457,5.91208,5.91602,210000000.0
2008-10-24 22:15:00,5.91712,5.91878,5.90455,5.90455,201000000.0
2008-10-24 22:30:00,5.90329,5.90383,5.88868,5.89769,179000000.0
2008-10-24 22:45:00,5.89635,5.90088,5.89382,5.89745,202000000.0
2008-10-27 02:00:00,5.89791,5.89816,5.86935,5.88573,196000000.0
2008-10-27 02:15:00,5.88456,5.91245,5.8806,5.90571,211000000.0
2008-10-27 02:30:00,5.90562,5.91822,5.90141,5.9155,192000000.0
2008-10-27 02:45:00,5.91369,5.91369,5.90269,5.9072,188000000.0
2008-10-27 03:00:00,5.9067,5.90967,5.90233,5.90433,189000000.0
2008-10-27 03:15:00,5.90373,5.91685,5.89447,5.91685,205000000.0
2008-10-27 03:30:00,5.91814,5.93665,5.9153,5.93133,191000000.0
2008-10-27 03:45:00,5.9297,5.93335,5.92689,5.93005,195000000.0
2008-10-27 04:00:00,5.93151,5.93248,5.91485,5.93049,219000000.0
2008-10-27 04:15:00,5.92947,5.93094,5.92017,5.92715,214000000.0
2008-10-27 04:30:00,5.92579,5.92598,5.91848,5.91902,195000000.0
2008-10-27 04:45:00,5.91992,5.9331,5.91971,5.93172,194000000.0
2008-10-27 05:00:00,5.9344,5.9344,5.92162,5.92463,202000000.0
2008-10-27 05:15:00,5.92511,5.92708,5.91141,5.91738,179000000.0
2008-10-27 05:30:00,5.91687,5.91706,5.90157,5.9108,201000000.0
2008-10-27 05:45:00,5.91221,5.91382,5.90293,5.91003,210000000.0
2008-10-27 06:00:00,5.91037,5.91131,5.9027,5.90901,196000000.0
2008-10-27 06:15:00,5.90941,5.91525,5.90745,5.90813,212000000.0
2008-10-27 06:30:00,5.90896,5.90992,5.89751,5.90248,178000000.0
2008-10-27 06:45:00,5.90335,5.9116,5.89505,5.91115,200000000.0
2008-10-27 07:00:00,5.90929,5.93712,5.90929,5.93712,194000000.0
2008-10-27 07:15:00,5.93753,5.94929,5.92894,5.93942,218000000.0
2008-10-27 07:30:00,5.93868,5.94533,5.93091,5.93474,192000000.0
2008-10-27 07:45:00,5.93505,5.93692,5.92773,5.93202,198000000.0
2008-10-27 08:00:00,5.93289,5.93949,5.92592,5.92592,209000000.0
2008-10-27 08:15:00,5.92804,5.94291,5.9265,5.94175,199000000.0
2008-10-27 08:30:00,5.94281,5.9434,5.93105,5.93558,195000000.0
2008-10-27 08:45:00,5.93583,5.95106,5.93527,5.94906,214000000.0
2008-10-27 09:00:00,5.94978,5.97056,5.94271,5.96795,200000000.0
2008-10-27 09:15:00,5.96776,5.97278,5.96391,5.96536,208000000.0
2008-10-27 09:30:00,5.96599,5.97515,5.96122,5.97138,191000000.0
2008-10-27 09:45:00,5.97192,5.99668,5.97164,5.98362,203000000.0
2008-10-27 10:00:00,5.98467,5.98969,5.97607,5.98275,212000000.0
2008-10-27 10:15:00,5.98198,6.00529,5.98097,6.00529,203000000.0
2008-10-27 10:30:00,6.00703,6.01908,5.99825,6.01448,188000000.0
2008-10-27 10:45:00,6.01365,6.01702,6.00321,6.01621,192000000.0
2008-10-27 11:00:00,6.01628,6.03771,6.00999,6.01817,177000000.0
2008-10-27 11:15:00,6.01871,6.02883,6.01479,6.01813,217000000.0
2008-10-27 11:30:00,6.01655,6.01655,5.99024,6.00204,182000000.0
2008-10-27 11:45:00,6.00417,6.00772,5.988,5.988,195000000.0
2008-10-27 12:00:00,5.98809,5.99762,5.98301,5.98404,230000000.0
2008-10-27 12:15:00,5.98277,5.9871,5.97882,5.97898,182000000.0
2008-10-27 12:30:00,5.9793,5.98393,5.97323,5.97896,198000000.0
2008-10-27 12:45:00,5.97878,5.98458,5.96932,5.98346,205000000.0
2008-10-27 13:00:00,5.98099,5.98178,5.97033,5.97173,187000000.0
2008-10-27 13:15:00,5.97349,5.97921,5.96888,5.97348,200000000.0
2008-10-27 13:30:00,5.9719,5.98682,5.96688,5.98606,193000000.0
2008-10-27 13:45:00,5.98914,5.99056,5.98372,5.98449,188000000.0
2008-10-27 14:00:00,5.9839,5.99167,5.98244,5.98834,181000000.0
2008-10-27 14:15:00,5.98884,5.99121,5.98359,5.98393,175000000.0
2008-10-27 14:30:00,5.98345,5.98488,5.97473,5.97765,203000000.0
2008-10-27 14:45:00,5.97973,5.98337,5.9705,5.97371,237000000.0
2008-10-27 15:00:00,5.97392,5.9792,5.9673,5.97408,193000000.0
2008-10-27 15:15:00,5.97248,5.97562,5.96917,5.97562,195000000.0
2008-10-27 15:30:00,5.97635,6.00272,5.97531,5.98034,183000000.0
2008-10-27 15:45:00,5.97843,5.98956,5.97593,5.97712,187000000.0
2008-10-27 16:00:00,5.97857,5.98646,5.96816,5.9732,182000000.0
2008-10-27 16:15:00,5.97426,5.99381,5.97378,5.98198,198000000.0
2008-10-27 16:30:00,5.98099,5.98641,5.9696,5.98217,203000000.0
2008-10-27 16:45:00,5.98124,5.99745,5.97405,5.99054,199000000.0
2008-10-27 17:00:00,5.9907,6.00507,5.98612,5.98836,176000000.0
2008-10-27 17:15:00,5.98784,5.9913,5.98045,5.98846,191000000.0
2008-10-27 17:30:00,5.98953,6.00223,5.98731,5.98966,194000000.0
2008-10-27 17:45:00,5.99162,5.99432,5.97472,5.98097,195000000.0
2008-10-27 18:00:00,5.98381,5.98381,5.95936,5.96568,218000000.0
2008-10-27 18:15:00,5.96654,5.97411,5.96396,5.96645,228000000.0
2008-10-27 18:30:00,5.96747,5.96964,5.95363,5.95537,214000000.0
2008-10-27 18:45:00,5.95591,5.96199,5.9338,5.93837,195000000.0
2008-10-27 19:00:00,5.93825,5.95419,5.93336,5.94756,227000000.0
2008-10-27 19:15:00,5.94629,5.94741,5.93227,5.93282,176000000.0
2008-10-27 19:30:00,5.93391,5.94018,5.92057,5.92068,179000000.0
2008-10-27 19:45:00,5.92081,5.928,5.91563,5.92409,196000000.0
2008-10-27 20:00:00,5.92344,5.93636,5.92152,5.92838,188000000.0
2008-10-27 20:15:00,5.92672,5.94841,5.92573,5.94653,179000000.0
2008-10-27 20:30:00,5.94532,5.9514,5.93549,5.93721,234000000.0
2008-10-27 20:45:00,5.9362,5.9469,5.93357,5.94637,199000000.0
2008-10-27 21:00:00,5.94645,5.94645,5.92776,5.93295,189000000.0
2008-10-27 21:15:00,5.93199,5.94999,5.92968,5.93732,201000000.0
2008-10-27 21:30:00,5.9372,5.93733,5.92621,5.92742,208000000.0
2008-10-27 21:45:00,5.92832,5.9408,5.92334,5.93793,231000000.0
2008-10-27 22:00:00,5.937,5.9572,5.93653,5.95627,209000000.0
2008-10-27 22:15:00,5.95642,5.95985,5.95053,5.95622,215000000.0
2008-10-27 22:30:00,5.95477,5.95661,5.94479,5.9519,212000000.0
2008-10-27 22:45:00,5.95263,5.96074,5.95019,5.95982,193000000.0
2008-10-27 23:00:00,5.95956,5.97896,5.95914,5.97692,199000000.0
2008-10-27 23:15:00,5.97623,5.97694,5.96073,5.96247,184000000.0
2008-10-27 23:30:00,5.96338,5.96709,5.95924,5.96671,172000000.0
2008-10-27 23:45:00,5.96717,5.97619,5.96666,5.97537,213000000.0
2008-10-28 00:00:00,5.9752,5.98019,5.97358,5.97991,190000000.0
2008-10-28 00:15:00,5.97971,5.98087,5.97594,5.97661,210000000.0
2008-10-28 00:30:00,5.97617,5.97802,5.96416,5.96899,183000000.0
2008-10-28 00:45:00,5.96944,5.97659,5.96944,5.97502,215000000.0
2008-10-28 01:00:00,5.97528,5.97583,5.96411,5.96733,200000000.0
2008-10-28 01:15:00,5.96707,5.97937,5.96484,5.97832,204000000.0
2008-10-28 01:30:00,5.97861,5.98647,5.97388,5.97921,203000000.0
2008-10-28 01:45:00,5.97829,5.97994,5.9728,5.97336,216000000.0
2008-10-28 02:00:00,5.97283,5.97598,5.96662,5.96701,196000000.0
2008-10-28 02:15:00,5.96725,5.97879,5.96242,5.97794,211000000.0
2008-10-28 02:30:00,5.97624,5.99648,5.97589,5.99194,192000000.0
2008-10-28 02:45:00,5.99052,6.00179,5.98269,6.00025,188000000.0
2008-10-28 03:00:00,6.00199,6.03051,5.99607,6.02747,189000000.0
2008-10-28 03:15:00,6.03058,6.03905,6.02212,6.02607,205000000.0
2008-10-28 03:30:00,6.02525,6.03636,6.02067,6.03012,191000000.0
2008-10-28 03:45:00,6.02972,6.03819,6.02703,6.02965,195000000.0
2008-10-28 04:00:00,6.02894,6.03538,6.02278,6.03152,219000000.0
2008-10-28 04:15:00,6.03123,6.03123,6.01657,6.0236,214000000.0
2008-10-28 04:30:00,6.0255,6.0255,5.99037,5.99789,195000000.0
2008-10-28 04:45:00,5.99849,6.01038,5.9984,6.0032,194000000.0
2008-10-28 05:00:00,6.00379,6.00578,5.99692,6.00143,202000000.0
2008-10-28 05:15:00,6.0014,6.00498,5.99588,6.00123,179000000.0
2008-10-28 05:30:00,5.9998,6.00226,5.9767,5.97902,201000000.0
2008-10-28 05:45:00,5.98045,6.00128,5.97999,5.99189,210000000.0
2008-10-28 06:00:00,5.99316,5.99606,5.98347,5.99084,196000000.0
2008-10-28 06:15:00,5.99082,6.00256,5.99078,5.99489,212000000.0
2008-10-28 06:30:00,5.9951,5.9965,5.97167,5.97285,178000000.0
2008-10-28 06:45:00,5.97189,5.98545,5.97189,5.97519,200000000.0
2008-10-28 07:00:00,5.97669,5.97785,5.96736,5.97492,194000000.0
2008-10-28 07:15:00,5.97325,5.97617,5.97016,5.974,218000000.0
2008-10-28 07:30:00,5.97405,5.97506,5.94782,5.95535,192000000.0
2008-10-28 07:45:00,5.95244,5.95244,5.93077,5.9384,198000000.0
2008-10-28 08:00:00,5.93759,5.96736,5.93482,5.94464,209000000.0
2008-10-28 08:15:00,5.94406,5.94517,5.93397,5.93636,199000000.0
2008-10-28 08:30:00,5.93618,5.93903,5.91554,5.91688,195000000.0
2008-10-28 08:45:00,5.91852,5.92444,5.91619,5.92032,214000000.0
2008-10-28 09:00:00,5.92055,5.93643,5.91769,5.9348,200000000.0
2008-10-28 09:15:00,5.93782,5.95538,5.93303,5.94594,208000000.0
2008-10-28 09:30:00,5.94488,5.95287,5.94328,5.94824,191000000.0
2008-10-28 09:45:00,5.94862,5.97541,5.94833,5.97023,203000000.0
2008-10-28 10:00:00,5.96824,5.97438,5.9514,5.95197,212000000.0
2008-10-28 10:15:00,5.9514,5.95952,5.94839,5.95375,203000000.0
2008-10-28 10:30:00,5.95318,5.96333,5.95245,5.95996,188000000.0
2008-10-28 10:45:00,5.95887,5.96759,5.95728,5.96569,192000000.0
2008-10-28 11:00:00,5.96535,5.96564,5.95415,5.95834,177000000.0
2008-10-28 11:15:00,5.9592,5.95996,5.94677,5.9494,217000000.0
2008-10-28 11:30:00,5.95201,5.96516,5.94852,5.96425,182000000.0
2008-10-28 11:45:00,5.96449,5.96514,5.95728,5.96348,195000000.0
2008-10-28 12:00:00,5.96476,5.96574,5.95933,5.96205,230000000.0
2008-10-28 12:15:00,5.96148,5.96939,5.96148,5.9679,182000000.0
2008-10-28 12:30:00,5.96748,5.97148,5.96573,5.96822,198000000.0
2008-10-28 12:45:00,5.96704,5.97026,5.95652,5.95751,205000000.0
2008-10-28 13:00:00,5.95699,5.96347,5.95448,5.96046,187000000.0
2008-10-28 13:15:00,5.96173,5.96244,5.94359,5.94932,200000000.0
2008-10-28 13:30:00,5.95003,5.95064,5.93167,5.9338,193000000.0
2008-10-28 13:45:00,5.93195,5.93548,5.92649,5.92908,188000000.0
2008-10-28 14:00:00,5.92787,5.93515,5.92078,5.925,181000000.0
2008-10-28 14:15:00,5.92467,5.94103,5.92263,5.94053,175000000.0
2008-10-28 14:30:00,5.94086,5.95135,5.9399,5.94514,203000000.0
2008-10-28 14:45:00,5.94621,5.94661,5.93429,5.93648,237000000.0
2008-10-28 15:00:00,5.93627,5.95101,5.9344,5.94498,193000000.0
2008-10-28 15:15:00,5.94513,5.95048,5.9309,5.93325,195000000.0
2008-10-28 15:30:00,5.93353,5.94113,5.92654,5.93524,183000000.0
2008-10-28 15:45:00,5.93654,5.93688,5.92743,5.93099,187000000.0
2008-10-28 16:00:00,5.93291,5.94386,5.93101,5.93864,182000000.0
2008-10-28 16:15:00,5.93953,5.96261,5.93873,5.95969,198000000.0
2008-10-28 16:30:00,5.96019,5.96832,5.94912,5.96787,203000000.0
2008-10-28 16:45:00,5.96896,5.97888,5.96315,5.97561,199000000.0
2008-10-28 17:00:00,5.97621,5.97768,5.96235,5.9634,176000000.0
2008-10-28 17:15:00,5.96334,5.96853,5.96084,5.96569,191000000.0
2008-10-28 17:30:00,5.96329,5.96365,5.95434,5.95885,194000000.0
2008-10-28 17:45:00,5.95874,5.97014,5.95692,5.96778,195000000.0
2008-10-28 18:00:00,5.96675,5.96906,5.94919,5.95275,218000000.0
2008-10-28 18:15:00,5.95349,5.96336,5.94708,5.96278,228000000.0
2008-10-28 18:30:00,5.96264,5.9638,5.95476,5.95551,214000000.0
2008-10-28 18:45:00,5.95733,5.9708,5.95281,5.96915,195000000.0
2008-10-28 19:00:00,5.97066,5.9759,5.96086,5.96274,227000000.0
2008-10-28 19:15:00,5.96099,5.96837,5.95648,5.95764,176000000.0
2008-10-28 19:30:00,5.95958,5.97538,5.95819,5.97431,179000000.0
2008-10-28 19:45:00,5.9743,5.9743,5.96424,5.96938,196000000.0
2008-10-28 20:00:00,5.9692,5.9692,5.95295,5.95429,188000000.0
2008-10-28 20:15:00,5.9546,5.95497,5.93025,5.93484,179000000.0
2008-10-28 20:30:00,5.93693,5.93693,5.92172,5.92511,234000000.0
2008-10-28 20:45:00,5.92302,5.92443,5.89644,5.90714,199000000.0
2008-10-28 21:00:00,5.90746,5.91568,5.898,5.90204,189000000.0
2008-10-28 21:15:00,5.90239,5.9045,5.87469,5.87822,201000000.0
2008-10-28 21:30:00,5.87925,5.88888,5.87427,5.88088,208000000.0
2008-10-28 21:45:00,5.87927,5.88787,5.86155,5.86218,231000000.0
2008-10-28 22:00:00,5.85989,5.86186,5.85327,5.85871,209000000.0
2008-10-28 22:15:00,5.85737,5.85811,5.84769,5.8536,215000000.0
2008-10-28 22:30:00,5.85385,5.8568,5.84344,5.84483,212000000.0
2008-10-28 22:45:00,5.84459,5.87178,5.84459,5.87093,193000000.0
2008-10-28 23:00:00,5.87195,5.87572,5.84781,5.85231,199000000.0
2008-10-28 23:15:00,5.85436,5.85971,5.85215,5.85648,184000000.0
2008-10-28 23:30:00,5.85594,5.85838,5.83613,5.83613,172000000.0
2008-10-28 23:45:00,5.83684,5.83882,5.82204,5.82567,213000000.0
2008-10-29 00:00:00,5.82774,5.83806,5.82641,5.83592,190000000.0
2008-10-29 00:15:00,5.83613,5.84592,5.83088,5.84094,210000000.0
2008-10-29 00:30:00,5.84016,5.84032,5.82632,5.82759,183000000.0
2008-10-29 00:45:00,5.82701,5.82701,5.80319,5.80932,215000000.0
2008-10-29 01:00:00,5.80902,5.81203,5.7964,5.80568,200000000.0
2008-10-29 01:15:00,5.80592,5.81458,5.80484,5.81443,204000000.0
2008-10-29 01:30:00,5.8141,5.81599,5.81124,5.81243,203000000.0
2008-10-29 01:45:00,5.81337,5.81414,5.80452,5.81273,216000000.0
2008-10-29 02:00:00,5.81314,5.82307,5.80925,5.82223,196000000.0
2008-10-29 02:15:00,5.82172,5.834,5.82172,5.82907,211000000.0
2008-10-29 02:30:00,5.82859,5.83334,5.81737,5.81975,192000000.0
2008-10-29 02:45:00,5.82086,5.84729,5.81928,5.84298,188000000.0
2008-10-29 03:00:00,5.8414,5.85318,5.83343,5.84532,189000000.0
2008-10-29 03:15:00,5.84409,5.85374,5.84123,5.85153,205000000.0
2008-10-29 03:30:00,5.85188,5.85857,5.84569,5.85748,191000000.0
2008-10-29 03:45:00,5.85795,5.85795,5.84615,5.85272,195000000.0
2008-10-29 04:00:00,5.85372,5.85697,5.84601,5.84687,219000000.0
2008-10-29 04:15:00,5.84618,5.85073,5.83736,5.84813,214000000.0
2008-10-29 04:30:00,5.84678,5.8509,5.84413,5.84797,195000000.0
2008-10-29 04:45:00,5.84865,5.85575,5.84543,5.85438,194000000.0
2008-10-29 05:00:00,5.85257,5.86488,5.85031,5.85424,202000000.0
2008-10-29 05:15:00,5.85337,5.85543,5.847,5.85385,179000000.0
2008-10-29 05:30:00,5.85356,5.86183,5.8508,5.85575,201000000.0
2008-10-29 05:45:00,5.85642,5.86047,5.84963,5.85532,210000000.0
2008-10-29 06:00:00,5.85614,5.87391,5.8555,5.87319,196000000.0
2008-10-29 06:15:00,5.87424,5.87612,5.86953,5.87053,212000000.0
2008-10-29 06:30:00,5.87046,5.87876,5.86789,5.87727,178000000.0
2008-10-29 06:45:00,5.87748,5.8784,5.87277,5.87401,200000000.0
2008-10-29 07:00:00,5.87459,5.88604,5.87364,5.88192,194000000.0
2008-10-29 07:15:00,5.88293,5.89654,5.88212,5.89235,218000000.0
2008-10-29 07:30:00,5.89189,5.89383,5.88267,5.88267,192000000.0
2008-10-29 07:45:00,5.88228,5.88318,5.84903,5.85157,198000000.0
2008-10-29 08:00:00,5.85111,5.86456,5.8439,5.84953,209000000.0
2008-10-29 08:15:00,5.84942,5.85445,5.84316,5.84831,199000000.0
2008-10-29 08:30:00,5.84828,5.85335,5.83151,5.83205,195000000.0
2008-10-29 08:45:00,5.8325,5.83753,5.81953,5.83705,214000000.0
2008-10-29 09:00:00,5.83912,5.85599,5.83784,5.85088,200000000.0
2008-10-29 09:15:00,5.85044,5.86743,5.84855,5.86743,208000000.0
2008-10-29 09:30:00,5.86833,5.86886,5.85785,5.8592,191000000.0
2008-10-29 09:45:00,5.85855,5.86626,5.85648,5.86559,203000000.0
2008-10-29 10:00:00,5.86673,5.87299,5.85705,5.86006,212000000.0
2008-10-29 10:15:00,5.85725,5.86863,5.85722,5.86033,203000000.0
2008-10-29 10:30:00,5.85942,5.86165,5.84196,5.84764,188000000.0
2008-10-29 10:45:00,5.84583,5.84761,5.82655,5.82655,192000000.0
2008-10-29 11:00:00,5.82756,5.83646,5.82537,5.83586,177000000.0
2008-10-29 11:15:00,5.83622,5.84246,5.83204,5.84077,217000000.0
2008-10-29 11:30:00,5.84102,5.84673,5.83726,5.83791,182000000.0
2008-10-29 11:45:00,5.83687,5.84412,5.83404,5.8352,195000000.0
2008-10-29 12:00:00,5.83693,5.83905,5.82227,5.82598,230000000.0
2008-10-29 12:15:00,5.82586,5.82774,5.81838,5.82167,182000000.0
2008-10-29 12:30:00,5.82143,5.82418,5.80645,5.80944,198000000.0
2008-10-29 12:45:00,5.80795,5.80795,5.79292,5.79421,205000000.0
2008-10-29 13:00:00,5.79645,5.81097,5.79569,5.80896,187000000.0
2008-10-29 13:15:00,5.80999,5.81984,5.80789,5.81791,200000000.0
2008-10-29 13:30:00,5.81888,5.82548,5.81073,5.81374,193000000.0
2008-10-29 13:45:00,5.81276,5.8275,5.80344,5.8275,188000000.0
2008-10-29 14:00:00,5.82675,5.82675,5.81427,5.82041,181000000.0
2008-10-29 14:15:00,5.82048,5.83033,5.81699,5.82803,175000000.0
2008-10-29 14:30:00,5.82746,5.84368,5.82398,5.84104,203000000.0
2008-10-29 14:45:00,5.83955,5.84113,5.82557,5.83002,237000000.0
2008-10-29 15:00:00,5.83133,5.83818,5.82761,5.82788,193000000.0
2008-10-29 15:15:00,5.82741,5.83047,5.80996,5.81772,195000000.0
2008-10-29 15:30:00,5.81754,5.82414,5.80771,5.80805,183000000.0
2008-10-29 15:45:00,5.80572,5.80814,5.79616,5.79821,187000000.0
2008-10-29 16:00:00,5.79864,5.7994,5.7631,5.77151,182000000.0
2008-10-29 16:15:00,5.7708,5.7708,5.7342,5.74244,198000000.0
2008-10-29 16:30:00,5.74244,5.74731,5.7313,5.73439,203000000.0
2008-10-29 16:45:00,5.73459,5.74963,5.7271,5.74855,199000000.0
2008-10-29 17:00:00,5.74581,5.7597,5.7456,5.75624,176000000.0
2008-10-29 17:15:00,5.75793,5.76555,5.75349,5.75699,191000000.0
2008-10-29 17:30:00,5.75821,5.76087,5.75099,5.75981,194000000.0
2008-10-29 17:45:00,5.76065,5.7916,5.76022,5.7902,195000000.0
2008-10-29 18:00:00,5.79122,5.80303,5.78208,5.78981,218000000.0
2008-10-29 18:15:00,5.79004,5.7938,5.77433,5.77544,228000000.0
2008-10-29 18:30:00,5.77325,5.77409,5.74499,5.76303,214000000.0
2008-10-29 18:45:00,5.76165,5.77207,5.75136,5.77185,195000000.0
2008-10-29 19:00:00,5.77276,5.78672,5.77081,5.78192,227000000.0
2008-10-29 19:15:00,5.78235,5.78235,5.77002,5.78167,176000000.0
2008-10-29 19:30:00,5.78176,5.78303,5.76919,5.77409,179000000.0
2008-10-29 19:45:00,5.77532,5.77665,5.7676,5.76971,196000000.0
2008-10-29 20:00:00,5.76909,5.77004,5.743,5.74596,188000000.0
2008-10-29 20:15:00,5.7465,5.78979,5.7465,5.78188,179000000.0
2008-10-29 20:30:00,5.78296,5.80135,5.76781,5.77746,234000000.0
2008-10-29 20:45:00,5.77905,5.7995,5.77332,5.78918,199000000.0
2008-10-29 21:00:00,5.78978,5.80374,5.78483,5.78483,189000000.0
2008-10-29 21:15:00,5.78357,5.78357,5.74816,5.75765,201000000.0
2008-10-29 21:30:00,5.75719,5.75781,5.73462,5.74797,208000000.0
2008-10-29 21:45:00,5.74845,5.75362,5.74209,5.75021,231000000.0
2008-10-29 22:00:00,5.74853,5.75438,5.74221,5.75373,209000000.0
2008-10-29 22:15:00,5.75428,5.75443,5.73887,5.74395,215000000.0
2008-10-29 22:30:00,5.74441,5.74572,5.738,5.74129,212000000.0
2008-10-29 22:45:00,5.74262,5.74553,5.73877,5.7395,193000000.0
2008-10-29 23:00:00,5.73756,5.74306,5.73484,5.74104,199000000.0
2008-10-29 23:15:00,5.74128,5.74248,5.73761,5.73923,184000000.0
2008-10-29 23:30:00,5.73841,5.74453,5.73668,5.73849,172000000.0
2008-10-29 23:45:00,5.73894,5.74098,5.734,5.73666,213000000.0
2008-10-30 00:00:00,5.73597,5.7424,5.73428,5.74132,190000000.0
2008-10-30 00:15:00,5.74126,5.74685,5.73962,5.74378,210000000.0
2008-10-30 00:30:00,5.74417,5.74532,5.73866,5.74013,183000000.0
2008-10-30 00:45:00,5.74057,5.74771,5.74057,5.74361,215000000.0
2008-10-30 01:00:00,5.74448,5.7492,5.74408,5.7459,200000000.0
2008-10-30 01:15:00,5.74584,5.74698,5.7443,5.74454,204000000.0
2008-10-30 01:30:00,5.74567,5.7469,5.74124,5.74284,203000000.0
2008-10-30 01:45:00,5.74271,5.74303,5.73737,5.74103,216000000.0
2008-10-30 02:00:00,5.74116,5.74142,5.73094,5.73182,196000000.0
2008-10-30 02:15:00,5.73055,5.73264,5.69112,5.69836,211000000.0
2008-10-30 02:30:00,5.69692,5.70902,5.69656,5.70109,192000000.0
2008-10-30 02:45:00,5.70248,5.70623,5.68285,5.69724,188000000.0
2008-10-30 03:00:00,5.6978,5.70087,5.66886,5.67012,189000000.0
2008-10-30 03:15:00,5.66643,5.66807,5.64617,5.65855,205000000.0
2008-10-30 03:30:00,5.6587,5.66711,5.65603,5.66041,191000000.0
2008-10-30 03:45:00,5.66016,5.66084,5.64766,5.64853,195000000.0
2008-10-30 04:00:00,5.64904,5.65478,5.64776,5.64935,219000000.0
2008-10-30 04:15:00,5.64948,5.6499,5.64169,5.64404,214000000.0
2008-10-30 04:30:00,5.64412,5.64573,5.59983,5.6117,195000000.0
2008-10-30 04:45:00,5.61302,5.62792,5.60864,5.62792,194000000.0
2008-10-30 05:00:00,5.62894,5.62894,5.6167,5.62607,202000000.0
2008-10-30 05:15:00,5.62663,5.64274,5.61934,5.63625,179000000.0
2008-10-30 05:30:00,5.63627,5.64547,5.62589,5.63029,201000000.0
2008-10-30 05:45:00,5.62901,5.63911,5.62171,5.62269,210000000.0
2008-10-30 06:00:00,5.62186,5.64252,5.6218,5.63545,196000000.0
2008-10-30 06:15:00,5.63541,5.63784,5.62335,5.62918,212000000.0
2008-10-30 06:30:00,5.62779,5.63398,5.62123,5.62564,178000000.0
2008-10-30 06:45:00,5.62594,5.63585,5.62594,5.63366,200000000.0
2008-10-30 07:00:00,5.63244,5.6452,5.63194,5.64233,194000000.0
2008-10-30 07:15:00,5.64186,5.64321,5.63058,5.63243,218000000.0
2008-10-30 07:30:00,5.63236,5.63398,5.62474,5.6283,192000000.0
2008-10-30 07:45:00,5.62757,5.62845,5.6128,5.61978,198000000.0
2008-10-30 08:00:00,5.61955,5.66053,5.6182,5.66053,209000000.0
2008-10-30 08:15:00,5.66194,5.66609,5.64156,5.64644,199000000.0
2008-10-30 08:30:00,5.64614,5.64919,5.63881,5.64713,195000000.0
2008-10-30 08:45:00,5.64753,5.65281,5.64246,5.64991,214000000.0
2008-10-30 09:00:00,5.65004,5.65844,5.63864,5.6405,200000000.0
2008-10-30 09:15:00,5.64108,5.6419,5.62481,5.63185,208000000.0
2008-10-30 09:30:00,5.63091,5.63395,5.62234,5.63171,191000000.0
2008-10-30 09:45:00,5.63145,5.63829,5.62692,5.62966,203000000.0
2008-10-30 10:00:00,5.6305,5.64845,5.63037,5.64845,212000000.0
2008-10-30 10:15:00,5.64961,5.65726,5.64539,5.65558,203000000.0
2008-10-30 10:30:00,5.65522,5.65686,5.63826,5.63927,188000000.0
2008-10-30 10:45:00,5.63734,5.65647,5.63577,5.65647,192000000.0
2008-10-30 11:00:00,5.65495,5.67991,5.65495,5.66931,177000000.0
2008-10-30 11:15:00,5.67073,5.68242,5.66779,5.68081,217000000.0
2008-10-30 11:30:00,5.68133,5.697,5.68133,5.69155,182000000.0
2008-10-30 11:45:00,5.69105,5.70755,5.68842,5.70122,195000000.0
2008-10-30 12:00:00,5.70194,5.70669,5.69207,5.69235,230000000.0
2008-10-30 12:15:00,5.69218,5.69462,5.68168,5.68383,182000000.0
2008-10-30 12:30:00,5.68389,5.68495,5.66242,5.66651,198000000.0
2008-10-30 12:45:00,5.66616,5.66646,5.65597,5.65876,205000000.0
2008-10-30 13:00:00,5.65998,5.66487,5.65374,5.66047,187000000.0
2008-10-30 13:15:00,5.6607,5.6832,5.65971,5.68258,200000000.0
2008-10-30 13:30:00,5.68391,5.68763,5.6742,5.67693,193000000.0
2008-10-30 13:45:00,5.67831,5.69752,5.67334,5.69232,188000000.0
2008-10-30 14:00:00,5.6932,5.70007,5.6846,5.68622,181000000.0
2008-10-30 14:15:00,5.68479,5.68678,5.67561,5.67945,175000000.0
2008-10-30 14:30:00,5.67818,5.69817,5.67207,5.69817,203000000.0
2008-10-30 14:45:00,5.69934,5.71418,5.69829,5.70323,237000000.0
2008-10-30 15:00:00,5.70266,5.71015,5.70022,5.70755,193000000.0
2008-10-30 15:15:00,5.70866,5.72137,5.70124,5.71896,195000000.0
2008-10-30 15:30:00,5.71816,5.71932,5.70097,5.71673,183000000.0
2008-10-30 15:45:00,5.71733,5.74012,5.71667,5.73967,187000000.0
2008-10-30 16:00:00,5.73839,5.74482,5.73276,5.73885,182000000.0
2008-10-30 16:15:00,5.73947,5.74458,5.73423,5.737,198000000.0
2008-10-30 16:30:00,5.73713,5.75245,5.73614,5.75043,203000000.0
2008-10-30 16:45:00,5.75239,5.75476,5.74486,5.75117,199000000.0
2008-10-30 17:00:00,5.75001,5.75323,5.74349,5.7514,176000000.0
2008-10-30 17:15:00,5.75101,5.7719,5.75045,5.77095,191000000.0
2008-10-30 17:30:00,5.76955,5.78716,5.7681,5.7791,194000000.0
2008-10-30 17:45:00,5.78241,5.80825,5.78034,5.79031,195000000.0
2008-10-30 18:00:00,5.79071,5.80002,5.7731,5.78645,218000000.0
2008-10-30 18:15:00,5.78641,5.78839,5.76988,5.77462,228000000.0
2008-10-30 18:30:00,5.77562,5.78328,5.76288,5.77461,214000000.0
2008-10-30 18:45:00,5.77553,5.77807,5.76588,5.7693,195000000.0
2008-10-30 19:00:00,5.77192,5.77305,5.75121,5.75381,227000000.0
2008-10-30 19:15:00,5.75544,5.76276,5.75133,5.76276,176000000.0
2008-10-30 19:30:00,5.76383,5.76728,5.75686,5.76148,179000000.0
2008-10-30 19:45:00,5.76144,5.76193,5.74615,5.75613,196000000.0
2008-10-30 20:00:00,5.75538,5.75684,5.74818,5.75179,188000000.0
2008-10-30 20:15:00,5.75111,5.75351,5.72758,5.73321,179000000.0
2008-10-30 20:30:00,5.73523,5.74737,5.72644,5.74583,234000000.0
2008-10-30 20:45:00,5.74712,5.75026,5.73779,5.7384,199000000.0
2008-10-30 21:00:00,5.73772,5.73947,5.72594,5.73595,189000000.0
2008-10-30 21:15:00,5.73727,5.75589,5.73656,5.74888,201000000.0
2008-10-30 21:30:00,5.74947,5.76407,5.74697,5.75808,208000000.0
2008-10-30 21:45:00,5.75978,5.76391,5.74839,5.75606,231000000.0
2008-10-30 22:00:00,5.75542,5.75875,5.75109,5.75375,209000000.0
2008-10-30 22:15:00,5.753,5.75343,5.73443,5.73744,215000000.0
2008-10-30 22:30:00,5.73847,5.75204,5.73847,5.7495,212000000.0
2008-10-30 22:45:00,5.74768,5.76214,5.7471,5.76214,193000000.0
2008-10-30 23:00:00,5.76189,5.76949,5.75616,5.76669,199000000.0
2008-10-30 23:15:00,5.7671,5.76727,5.76146,5.76462,184000000.0
2008-10-30 23:30:00,5.76494,5.78294,5.76332,5.77773,172000000.0
2008-10-30 23:45:00,5.77836,5.78975,5.77674,5.78273,213000000.0
2008-10-31 00:00:00,5.78431,5.78628,5.77683,5.78223,190000000.0
2008-10-31 00:15:00,5.7824,5.78781,5.7793,5.78193,210000000.0
2008-10-31 00:30:00,5.78142,5.7828,5.77766,5.78009,183000000.0
2008-10-31 00:45:00,5.78129,5.78305,5.77697,5.7774,215000000.0
2008-10-31 01:00:00,5.77715,5.77817,5.76805,5.77131,200000000.0
2008-10-31 01:15:00,5.77089,5.79783,5.77089,5.79677,204000000.0
2008-10-31 01:30:00,5.79691,5.79772,5.78366,5.78421,203000000.0
2008-10-31 01:45:00,5.78426,5.78515,5.77632,5.77705,216000000.0
2008-10-31 02:00:00,5.77664,5.79654,5.77306,5.7939,196000000.0
2008-10-31 02:15:00,5.79415,5.81841,5.79096,5.81722,211000000.0
2008-10-31 02:30:00,5.81789,5.83559,5.81244,5.82886,192000000.0
2008-10-31 02:45:00,5.82701,5.82898,5.81407,5.81867,188000000.0
2008-10-31 03:00:00,5.81761,5.82424,5.80291,5.80441,189000000.0
2008-10-31 03:15:00,5.80331,5.80725,5.79662,5.8069,205000000.0
2008-10-31 03:30:00,5.80474,5.80827,5.79802,5.80565,191000000.0
2008-10-31 03:45:00,5.80773,5.8197,5.79856,5.8001,195000000.0
2008-10-31 04:00:00,5.80068,5.80505,5.79159,5.79507,219000000.0
2008-10-31 04:15:00,5.79425,5.81022,5.79125,5.79844,214000000.0
2008-10-31 04:30:00,5.79731,5.80974,5.7969,5.80259,195000000.0
2008-10-31 04:45:00,5.80197,5.80287,5.77795,5.79525,194000000.0
2008-10-31 05:00:00,5.7965,5.80518,5.78199,5.80433,202000000.0
2008-10-31 05:15:00,5.80409,5.80409,5.79399,5.80017,179000000.0
2008-10-31 05:30:00,5.79971,5.80174,5.79211,5.79834,201000000.0
2008-10-31 05:45:00,5.79981,5.79981,5.78717,5.78842,210000000.0
2008-10-31 06:00:00,5.78779,5.79915,5.78295,5.79474,196000000.0
2008-10-31 06:15:00,5.79494,5.80166,5.79325,5.79647,212000000.0
2008-10-31 06:30:00,5.79567,5.79691,5.78515,5.78854,178000000.0
2008-10-31 06:45:00,5.7897,5.81607,5.7816,5.81607,200000000.0
2008-10-31 07:00:00,5.81288,5.81384,5.78046,5.79449,194000000.0
2008-10-31 07:15:00,5.79581,5.79879,5.78916,5.79634,218000000.0
2008-10-31 07:30:00,5.7965,5.81058,5.79569,5.7986,192000000.0
2008-10-31 07:45:00,5.79807,5.80476,5.7953,5.80223,198000000.0
2008-10-31 08:00:00,5.80222,5.81517,5.79994,5.80701,209000000.0
2008-10-31 08:15:00,5.80693,5.83677,5.80664,5.82743,199000000.0
2008-10-31 08:30:00,5.82881,5.8454,5.82632,5.83883,195000000.0
2008-10-31 08:45:00,5.83972,5.86107,5.83959,5.85149,214000000.0
2008-10-31 09:00:00,5.85086,5.86356,5.84649,5.85427,200000000.0
2008-10-31 09:15:00,5.85383,5.86597,5.84965,5.85981,208000000.0
2008-10-31 09:30:00,5.8598,5.8703,5.85408,5.8703,191000000.0
2008-10-31 09:45:00,5.87225,5.87258,5.85365,5.85553,203000000.0
2008-10-31 10:00:00,5.85587,5.86181,5.84583,5.84903,212000000.0
2008-10-31 10:15:00,5.85119,5.86886,5.84889,5.86664,203000000.0
2008-10-31 10:30:00,5.86723,5.86765,5.85056,5.85642,188000000.0
2008-10-31 10:45:00,5.85901,5.86711,5.85281,5.85967,192000000.0
2008-10-31 11:00:00,5.86155,5.86332,5.83799,5.83866,177000000.0
2008-10-31 11:15:00,5.83885,5.84553,5.83651,5.84163,217000000.0
2008-10-31 11:30:00,5.8407,5.84309,5.82279,5.82789,182000000.0
2008-10-31 11:45:00,5.82844,5.83584,5.82706,5.83402,195000000.0
2008-10-31 12:00:00,5.83634,5.84228,5.82842,5.84159,230000000.0
2008-10-31 12:15:00,5.83982,5.84482,5.83566,5.8415,182000000.0
2008-10-31 12:30:00,5.8395,5.84371,5.82725,5.83236,198000000.0
2008-10-31 12:45:00,5.83182,5.84572,5.82976,5.83363,205000000.0
2008-10-31 13:00:00,5.8333,5.83574,5.81202,5.82244,187000000.0
2008-10-31 13:15:00,5.82277,5.83099,5.82096,5.82344,200000000.0
2008-10-31 13:30:00,5.82384,5.83928,5.82335,5.83616,193000000.0
2008-10-31 13:45:00,5.83744,5.85088,5.82946,5.84737,188000000.0
2008-10-31 14:00:00,5.84588,5.84928,5.83582,5.83671,181000000.0
2008-10-31 14:15:00,5.84043,5.84345,5.82765,5.83082,175000000.0
2008-10-31 14:30:00,5.83238,5.84653,5.82766,5.83492,203000000.0
2008-10-31 14:45:00,5.83684,5.84255,5.83166,5.83803,237000000.0
2008-10-31 15:00:00,5.84024,5.84376,5.82685,5.83284,193000000.0
2008-10-31 15:15:00,5.83155,5.83815,5.82891,5.83581,195000000.0
2008-10-31 15:30:00,5.83634,5.85008,5.83211,5.84228,183000000.0
2008-10-31 15:45:00,5.84187,5.85406,5.83125,5.84836,187000000.0
2008-10-31 16:00:00,5.84785,5.85007,5.83702,5.84082,182000000.0
2008-10-31 16:15:00,5.841,5.86058,5.83991,5.85567,198000000.0
2008-10-31 16:30:00,5.85639,5.86638,5.84081,5.84081,203000000.0
2008-10-31 16:45:00,5.84041,5.85853,5.8403,5.84936,199000000.0
2008-10-31 17:00:00,5.84992,5.85492,5.84044,5.84689,176000000.0
2008-10-31 17:15:00,5.84615,5.84915,5.8242,5.84551,191000000.0
2008-10-31 17:30:00,5.84505,5.86266,5.843,5.86223,194000000.0
2008-10-31 17:45:00,5.86384,5.86853,5.8455,5.86468,195000000.0
2008-10-31 18:00:00,5.86404,5.8671,5.8317,5.84046,218000000.0
2008-10-31 18:15:00,5.83985,5.85855,5.83772,5.84691,228000000.0
2008-10-31 18:30:00,5.84614,5.84664,5.8321,5.83632,214000000.0
2008-10-31 18:45:00,5.83791,5.84297,5.8352,5.84297,195000000.0
2008-10-31 19:00:00,5.84221,5.84422,5.82683,5.83942,227000000.0
2008-10-31 19:15:00,5.84027,5.84119,5.82671,5.83168,176000000.0
2008-10-31 19:30:00,5.83077,5.83545,5.82378,5.83087,179000000.0
2008-10-31 19:45:00,5.83241,5.84953,5.82894,5.84642,196000000.0
2008-10-31 20:00:00,5.84701,5.84774,5.83524,5.84143,188000000.0
2008-10-31 20:15:00,5.8427,5.85456,5.84154,5.8455,179000000.0
2008-10-31 20:30:00,5.84703,5.84703,5.83337,5.8368,234000000.0
2008-10-31 20:45:00,5.83543,5.84057,5.82941,5.82941,199000000.0
2008-10-31 21:00:00,5.82895,5.83572,5.82301,5.83315,189000000.0
2008-10-31 21:15:00,5.83369,5.84188,5.8322,5.84109,201000000.0
2008-10-31 21:30:00,5.84264,5.84264,5.83546,5.83735,208000000.0
2008-10-31 21:45:00,5.83751,5.84076,5.83212,5.83645,231000000.0
2008-10-31 22:00:00,5.836,5.83903,5.83019,5.83068,209000000.0
2008-10-31 22:15:00,5.83013,5.83547,5.82992,5.8326,215000000.0
2008-10-31 22:30:00,5.83378,5.84116,5.83345,5.83768,212000000.0
2008-10-31 22:45:00,5.83607,5.84393,5.83574,5.84393,193000000.0
2008-11-03 02:00:00,5.82319,5.83283,5.82314,5.82672,216000000.0
2008-11-03 02:15:00,5.82686,5.83305,5.82503,5.83186,203000000.0
2008-11-03 02:30:00,5.83259,5.83287,5.82435,5.82554,204000000.0
2008-11-03 02:45:00,5.82584,5.82603,5.81285,5.81337,200000000.0
2008-11-03 03:00:00,5.8135,5.82343,5.8135,5.81686,215000000.0
2008-11-03 03:15:00,5.81716,5.81874,5.80304,5.80464,183000000.0
2008-11-03 03:30:00,5.80215,5.80247,5.79665,5.79971,210000000.0
2008-11-03 03:45:00,5.79924,5.80154,5.79382,5.79832,190000000.0
2008-11-03 04:00:00,5.79857,5.80487,5.79734,5.8005,213000000.0
2008-11-03 04:15:00,5.80114,5.80368,5.79282,5.79656,172000000.0
2008-11-03 04:30:00,5.79733,5.80024,5.79236,5.80024,184000000.0
2008-11-03 04:45:00,5.79991,5.79991,5.78818,5.79586,199000000.0
2008-11-03 05:00:00,5.79385,5.79965,5.78864,5.79444,193000000.0
2008-11-03 05:15:00,5.79654,5.80026,5.7872,5.79073,212000000.0
2008-11-03 05:30:00,5.79037,5.79295,5.78691,5.79096,215000000.0
2008-11-03 05:45:00,5.79141,5.79141,5.78309,5.78451,209000000.0
2008-11-03 06:00:00,5.78403,5.78698,5.78042,5.78538,231000000.0
2008-11-03 06:15:00,5.78507,5.79199,5.78052,5.78964,208000000.0
2008-11-03 06:30:00,5.78956,5.79365,5.78637,5.78977,201000000.0
2008-11-03 06:45:00,5.79029,5.79438,5.79009,5.79291,189000000.0
2008-11-03 07:00:00,5.79299,5.79357,5.78917,5.79091,199000000.0
2008-11-03 07:15:00,5.78959,5.78962,5.78134,5.78193,234000000.0
2008-11-03 07:30:00,5.78185,5.78911,5.78105,5.78704,179000000.0
2008-11-03 07:45:00,5.78677,5.78959,5.78326,5.78407,188000000.0
2008-11-03 08:00:00,5.78416,5.78465,5.7692,5.77185,196000000.0
2008-11-03 08:15:00,5.77152,5.77522,5.76898,5.77191,179000000.0
2008-11-03 08:30:00,5.77235,5.77544,5.76962,5.77069,176000000.0
2008-11-03 08:45:00,5.77168,5.7809,5.76631,5.78026,227000000.0
2008-11-03 09:00:00,5.78105,5.78511,5.77576,5.78145,195000000.0
2008-11-03 09:15:00,5.78092,5.78587,5.77702,5.78319,214000000.0
2008-11-03 09:30:00,5.78319,5.79191,5.77655,5.79191,228000000.0
2008-11-03 09:45:00,5.79324,5.80374,5.78872,5.80014,218000000.0
2008-11-03 10:00:00,5.80041,5.81159,5.7956,5.80722,195000000.0
2008-11-03 10:15:00,5.80746,5.81616,5.80207,5.81084,194000000.0
2008-11-03 10:30:00,5.81085,5.81307,5.8034,5.81023,191000000.0
2008-11-03 10:45:00,5.8091,5.81249,5.79929,5.801,176000000.0
2008-11-03 11:00:00,5.80086,5.80182,5.78873,5.79173,199000000.0
2008-11-03 11:15:00,5.79158,5.79336,5.78655,5.78797,203000000.0
2008-11-03 11:30:00,5.78749,5.79059,5.77958,5.78731,198000000.0
2008-11-03 11:45:00,5.78773,5.79748,5.78621,5.79704,182000000.0
2008-11-03 12:00:00,5.7958,5.79678,5.7886,5.78861,187000000.0
2008-11-03 12:15:00,5.78739,5.79672,5.78526,5.79491,183000000.0
2008-11-03 12:30:00,5.79551,5.79642,5.78749,5.78779,195000000.0
2008-11-03 12:45:00,5.78903,5.79066,5.78491,5.78491,193000000.0
2008-11-03 13:00:00,5.78653,5.78798,5.77507,5.78059,237000000.0
2008-11-03 13:15:00,5.77964,5.78703,5.7757,5.78687,203000000.0
2008-11-03 13:30:00,5.78674,5.79261,5.78384,5.79024,175000000.0
2008-11-03 13:45:00,5.78914,5.79015,5.7838,5.7894,181000000.0
2008-11-03 14:00:00,5.7896,5.79056,5.7862,5.78653,188000000.0
2008-11-03 14:15:00,5.78778,5.79234,5.78429,5.78902,193000000.0
2008-11-03 14:30:00,5.78759,5.79477,5.78753,5.79341,200000000.0
2008-11-03 14:45:00,5.79163,5.79955,5.78957,5.797,187000000.0
2008-11-03 15:00:00,5.7983,5.80203,5.79175,5.80068,205000000.0
2008-11-03 15:15:00,5.79888,5.80477,5.79678,5.80323,198000000.0
2008-11-03 15:30:00,5.80468,5.82134,5.80308,5.81858,182000000.0
2008-11-03 15:45:00,5.81905,5.8254,5.81739,5.8225,230000000.0
2008-11-03 16:00:00,5.82345,5.84386,5.82328,5.83865,195000000.0
2008-11-03 16:15:00,5.84054,5.84205,5.82851,5.83589,182000000.0
2008-11-03 16:30:00,5.83618,5.83766,5.81699,5.82005,217000000.0
2008-11-03 16:45:00,5.81994,5.8223,5.81361,5.81955,177000000.0
2008-11-03 17:00:00,5.8181,5.83442,5.81754,5.82422,192000000.0
2008-11-03 17:15:00,5.82377,5.83403,5.81921,5.82939,188000000.0
2008-11-03 17:30:00,5.82803,5.83254,5.82394,5.83034,203000000.0
2008-11-03 17:45:00,5.82924,5.83548,5.82362,5.82929,212000000.0
2008-11-03 18:00:00,5.83069,5.847,5.82677,5.8456,203000000.0
2008-11-03 18:15:00,5.84621,5.85611,5.84415,5.84827,191000000.0
2008-11-03 18:30:00,5.84743,5.85169,5.83948,5.85118,208000000.0
2008-11-03 18:45:00,5.85223,5.85648,5.84338,5.84609,200000000.0
2008-11-03 19:00:00,5.84723,5.86382,5.84723,5.86235,214000000.0
2008-11-03 19:15:00,5.86249,5.88061,5.86157,5.87387,195000000.0
2008-11-03 19:30:00,5.87123,5.87855,5.86784,5.87606,199000000.0
2008-11-03 19:45:00,5.87603,5.88114,5.87313,5.87775,209000000.0
2008-11-03 20:00:00,5.87732,5.88075,5.87019,5.8716,198000000.0
2008-11-03 20:15:00,5.87167,5.87756,5.86869,5.871,192000000.0
2008-11-03 20:30:00,5.87076,5.88108,5.86448,5.87951,218000000.0
2008-11-03 20:45:00,5.87917,5.891,5.87851,5.88786,194000000.0
2008-11-03 21:00:00,5.88847,5.89311,5.88545,5.89266,200000000.0
2008-11-03 21:15:00,5.89257,5.90085,5.88954,5.89856,178000000.0
2008-11-03 21:30:00,5.90055,5.90398,5.89189,5.89474,212000000.0
2008-11-03 21:45:00,5.89474,5.8952,5.88172,5.88865,196000000.0
2008-11-03 22:00:00,5.88912,5.8911,5.87691,5.88089,210000000.0
2008-11-03 22:15:00,5.88109,5.89028,5.87828,5.88942,201000000.0
2008-11-03 22:30:00,5.88828,5.88886,5.87787,5.87927,179000000.0
2008-11-03 22:45:00,5.87878,5.88324,5.87605,5.88221,202000000.0
2008-11-03 23:00:00,5.88183,5.88368,5.8776,5.8783,194000000.0
2008-11-03 23:15:00,5.87825,5.88236,5.87712,5.8792,195000000.0
2008-11-03 23:30:00,5.87942,5.88478,5.87795,5.88453,214000000.0
2008-11-03 23:45:00,5.8848,5.88831,5.87918,5.88129,219000000.0
2008-11-04 00:00:00,5.88094,5.90167,5.87898,5.89771,195000000.0
2008-11-04 00:15:00,5.89854,5.89871,5.88604,5.89089,191000000.0
2008-11-04 00:30:00,5.89137,5.89804,5.88831,5.89766,205000000.0
2008-11-04 00:45:00,5.89896,5.9117,5.89416,5.90762,189000000.0
2008-11-04 01:00:00,5.90638,5.90824,5.89167,5.89828,188000000.0
2008-11-04 01:15:00,5.89856,5.90299,5.89714,5.89903,192000000.0
2008-11-04 01:30:00,5.89945,5.90804,5.89773,5.90379,211000000.0
2008-11-04 01:45:00,5.90249,5.90324,5.89209,5.894,196000000.0
2008-11-04 02:00:00,5.89374,5.89404,5.87831,5.88095,216000000.0
2008-11-04 02:15:00,5.88236,5.88815,5.8777,5.88652,203000000.0
2008-11-04 02:30:00,5.88567,5.89501,5.88401,5.89385,204000000.0
2008-11-04 02:45:00,5.89551,5.90743,5.89219,5.90594,200000000.0
2008-11-04 03:00:00,5.90596,5.90608,5.8912,5.89816,215000000.0
2008-11-04 03:15:00,5.89829,5.92224,5.89829,5.92213,183000000.0
2008-11-04 03:30:00,5.92047,5.9231,5.90782,5.91027,210000000.0
2008-11-04 03:45:00,5.90917,5.91012,5.89182,5.89321,190000000.0
2008-11-04 04:00:00,5.89334,5.90066,5.88696,5.89023,213000000.0
2008-11-04 04:15:00,5.89012,5.89473,5.88253,5.89378,172000000.0
2008-11-04 04:30:00,5.89263,5.90271,5.88399,5.90097,184000000.0
2008-11-04 04:45:00,5.90095,5.90778,5.89808,5.90723,199000000.0
2008-11-04 05:00:00,5.90678,5.91358,5.90336,5.91031,193000000.0
2008-11-04 05:15:00,5.90899,5.91852,5.9072,5.9165,212000000.0
2008-11-04 05:30:00,5.91578,5.92467,5.91035,5.91674,215000000.0
2008-11-04 05:45:00,5.91886,5.92024,5.90727,5.91366,209000000.0
2008-11-04 06:00:00,5.91389,5.9277,5.91308,5.92594,231000000.0
2008-11-04 06:15:00,5.92692,5.93628,5.92229,5.93336,208000000.0
2008-11-04 06:30:00,5.93297,5.93539,5.91538,5.91733,201000000.0
2008-11-04 06:45:00,5.91632,5.91903,5.91032,5.91032,189000000.0
2008-11-04 07:00:00,5.9089,5.91576,5.90647,5.912,199000000.0
2008-11-04 07:15:00,5.914,5.9153,5.89668,5.90245,234000000.0
2008-11-04 07:30:00,5.90153,5.90816,5.89292,5.90743,179000000.0
2008-11-04 07:45:00,5.90684,5.90711,5.8984,5.90258,188000000.0
2008-11-04 08:00:00,5.90232,5.90254,5.88895,5.88895,196000000.0
2008-11-04 08:15:00,5.89062,5.90741,5.88587,5.8982,179000000.0
2008-11-04 08:30:00,5.89808,5.90351,5.89322,5.89564,176000000.0
2008-11-04 08:45:00,5.89716,5.90608,5.89592,5.90472,227000000.0
2008-11-04 09:00:00,5.90408,5.90616,5.89278,5.90281,195000000.0
2008-11-04 09:15:00,5.90379,5.90483,5.88203,5.88337,214000000.0
2008-11-04 09:30:00,5.88277,5.8857,5.87506,5.88039,228000000.0
2008-11-04 09:45:00,5.88102,5.88566,5.87754,5.88222,218000000.0
2008-11-04 10:00:00,5.88194,5.89446,5.8816,5.88979,195000000.0
2008-11-04 10:15:00,5.88948,5.89092,5.86733,5.87653,194000000.0
2008-11-04 10:30:00,5.87562,5.88446,5.87095,5.87382,191000000.0
2008-11-04 10:45:00,5.87294,5.87415,5.86348,5.86377,176000000.0
2008-11-04 11:00:00,5.8633,5.87106,5.86019,5.86727,199000000.0
2008-11-04 11:15:00,5.86881,5.86881,5.85815,5.86167,203000000.0
2008-11-04 11:30:00,5.86176,5.86649,5.85727,5.85815,198000000.0
2008-11-04 11:45:00,5.85803,5.85905,5.84484,5.84646,182000000.0
2008-11-04 12:00:00,5.84632,5.85033,5.8375,5.84258,187000000.0
2008-11-04 12:15:00,5.84159,5.84225,5.82183,5.82519,183000000.0
2008-11-04 12:30:00,5.82576,5.82864,5.81946,5.82711,195000000.0
2008-11-04 12:45:00,5.82645,5.8292,5.82336,5.82424,193000000.0
2008-11-04 13:00:00,5.82544,5.83074,5.82304,5.82998,237000000.0
2008-11-04 13:15:00,5.83049,5.8332,5.82414,5.82485,203000000.0
2008-11-04 13:30:00,5.82689,5.82973,5.82422,5.82728,175000000.0
2008-11-04 13:45:00,5.82684,5.82684,5.80509,5.81364,181000000.0
2008-11-04 14:00:00,5.81603,5.82786,5.81437,5.8201,188000000.0
2008-11-04 14:15:00,5.82059,5.82059,5.80675,5.8102,193000000.0
2008-11-04 14:30:00,5.81182,5.81182,5.79129,5.7945,200000000.0
2008-11-04 14:45:00,5.79485,5.79533,5.78591,5.79146,187000000.0
2008-11-04 15:00:00,5.79078,5.80271,5.78683,5.80091,205000000.0
2008-11-04 15:15:00,5.79982,5.80384,5.79123,5.79563,198000000.0
2008-11-04 15:30:00,5.79433,5.80809,5.78303,5.80565,182000000.0
2008-11-04 15:45:00,5.80468,5.80984,5.80133,5.80287,230000000.0
2008-11-04 16:00:00,5.80058,5.80236,5.79259,5.79877,195000000.0
2008-11-04 16:15:00,5.79793,5.79938,5.79077,5.79173,182000000.0
2008-11-04 16:30:00,5.79232,5.79376,5.77179,5.77315,217000000.0
2008-11-04 16:45:00,5.7727,5.78351,5.76805,5.78341,177000000.0
2008-11-04 17:00:00,5.78261,5.79045,5.7724,5.77433,192000000.0
2008-11-04 17:15:00,5.77355,5.77749,5.76632,5.77048,188000000.0
2008-11-04 17:30:00,5.77065,5.77065,5.74268,5.74488,203000000.0
2008-11-04 17:45:00,5.74487,5.74556,5.72907,5.73303,212000000.0
2008-11-04 18:00:00,5.73222,5.73259,5.72004,5.72228,203000000.0
2008-11-04 18:15:00,5.72228,5.72853,5.71947,5.72806,191000000.0
2008-11-04 18:30:00,5.72771,5.72819,5.71483,5.7222,208000000.0
2008-11-04 18:45:00,5.72402,5.72837,5.70673,5.70877,200000000.0
2008-11-04 19:00:00,5.70982,5.71984,5.70625,5.71186,214000000.0
2008-11-04 19:15:00,5.70969,5.71442,5.7054,5.71359,195000000.0
2008-11-04 19:30:00,5.71312,5.72404,5.71221,5.72076,199000000.0
2008-11-04 19:45:00,5.72081,5.72685,5.716,5.72382,209000000.0
2008-11-04 20:00:00,5.72527,5.72863,5.72057,5.72705,198000000.0
2008-11-04 20:15:00,5.72726,5.73197,5.72194,5.723,192000000.0
2008-11-04 20:30:00,5.72251,5.73427,5.72144,5.72905,218000000.0
2008-11-04 20:45:00,5.72931,5.72958,5.71859,5.72551,194000000.0
2008-11-04 21:00:00,5.72589,5.73488,5.72272,5.72824,200000000.0
2008-11-04 21:15:00,5.73048,5.73521,5.72893,5.73144,178000000.0
2008-11-04 21:30:00,5.73213,5.7346,5.72611,5.72962,212000000.0
2008-11-04 21:45:00,5.72998,5.74188,5.72975,5.73755,196000000.0
2008-11-04 22:00:00,5.73887,5.74549,5.73761,5.73828,210000000.0
2008-11-04 22:15:00,5.73706,5.73733,5.7246,5.72703,201000000.0
2008-11-04 22:30:00,5.72762,5.72762,5.71981,5.721,179000000.0
2008-11-04 22:45:00,5.72192,5.72388,5.71642,5.71869,202000000.0
2008-11-04 23:00:00,5.71921,5.71989,5.70815,5.70933,194000000.0
2008-11-04 23:15:00,5.70938,5.71118,5.69709,5.70601,195000000.0
2008-11-04 23:30:00,5.70785,5.73039,5.70576,5.7234,214000000.0
2008-11-04 23:45:00,5.72416,5.72927,5.72294,5.72672,219000000.0
2008-11-05 00:00:00,5.72572,5.72694,5.71983,5.72059,195000000.0
2008-11-05 00:15:00,5.71982,5.72055,5.70348,5.71093,191000000.0
2008-11-05 00:30:00,5.71085,5.71953,5.70916,5.71328,205000000.0
2008-11-05 00:45:00,5.71355,5.72104,5.71307,5.72007,189000000.0
2008-11-05 01:00:00,5.71957,5.72307,5.70749,5.70866,188000000.0
2008-11-05 01:15:00,5.70854,5.7157,5.70466,5.71383,192000000.0
2008-11-05 01:30:00,5.71493,5.723,5.70988,5.72234,211000000.0
2008-11-05 01:45:00,5.72262,5.72671,5.72015,5.72522,196000000.0
2008-11-05 02:00:00,5.72654,5.75042,5.72511,5.74504,216000000.0
2008-11-05 02:15:00,5.74624,5.75647,5.74494,5.75586,203000000.0
2008-11-05 02:30:00,5.75545,5.7568,5.7363,5.73918,204000000.0
2008-11-05 02:45:00,5.73919,5.74553,5.73391,5.73814,200000000.0
2008-11-05 03:00:00,5.73833,5.75135,5.73339,5.74855,215000000.0
2008-11-05 03:15:00,5.74936,5.75663,5.74101,5.74733,183000000.0
2008-11-05 03:30:00,5.74603,5.75517,5.74362,5.75317,210000000.0
2008-11-05 03:45:00,5.75359,5.75666,5.74686,5.75348,190000000.0
2008-11-05 04:00:00,5.75383,5.75664,5.74749,5.74756,213000000.0
2008-11-05 04:15:00,5.74894,5.75349,5.74833,5.74982,172000000.0
2008-11-05 04:30:00,5.74948,5.751,5.72835,5.7335,184000000.0
2008-11-05 04:45:00,5.73425,5.7531,5.73164,5.74665,199000000.0
2008-11-05 05:00:00,5.74793,5.75122,5.73828,5.73959,193000000.0
2008-11-05 05:15:00,5.73698,5.74096,5.73461,5.73612,212000000.0
2008-11-05 05:30:00,5.73628,5.74717,5.73628,5.74278,215000000.0
2008-11-05 05:45:00,5.74331,5.74618,5.73442,5.73806,209000000.0
2008-11-05 06:00:00,5.73753,5.77076,5.73553,5.77017,231000000.0
2008-11-05 06:15:00,5.7696,5.78953,5.76789,5.7777,208000000.0
2008-11-05 06:30:00,5.77605,5.8019,5.77164,5.78504,201000000.0
2008-11-05 06:45:00,5.78472,5.79216,5.78321,5.78321,189000000.0
2008-11-05 07:00:00,5.78392,5.80164,5.78376,5.79979,199000000.0
2008-11-05 07:15:00,5.8023,5.80927,5.78865,5.78951,234000000.0
2008-11-05 07:30:00,5.78965,5.79209,5.77267,5.773,179000000.0
2008-11-05 07:45:00,5.77493,5.7853,5.76772,5.77776,188000000.0
2008-11-05 08:00:00,5.77749,5.77955,5.75912,5.76873,196000000.0
2008-11-05 08:15:00,5.76866,5.77655,5.75302,5.75454,179000000.0
2008-11-05 08:30:00,5.75473,5.76658,5.75379,5.76206,176000000.0
2008-11-05 08:45:00,5.76315,5.77411,5.76033,5.77327,227000000.0
2008-11-05 09:00:00,5.77309,5.78939,5.76802,5.78502,195000000.0
2008-11-05 09:15:00,5.78519,5.795,5.78173,5.7848,214000000.0
2008-11-05 09:30:00,5.78426,5.79909,5.77909,5.79852,228000000.0
2008-11-05 09:45:00,5.80023,5.80254,5.7847,5.78875,218000000.0
2008-11-05 10:00:00,5.78786,5.79901,5.78088,5.79072,195000000.0
2008-11-05 10:15:00,5.78987,5.80479,5.78974,5.79826,194000000.0
2008-11-05 10:30:00,5.79876,5.80109,5.7889,5.7889,191000000.0
2008-11-05 10:45:00,5.78803,5.78956,5.7685,5.77262,176000000.0
2008-11-05 11:00:00,5.77268,5.77561,5.76384,5.76831,199000000.0
2008-11-05 11:15:00,5.76701,5.7738,5.76538,5.77209,203000000.0
2008-11-05 11:30:00,5.77317,5.78921,5.77312,5.78651,198000000.0
2008-11-05 11:45:00,5.7855,5.79478,5.7855,5.79399,182000000.0
2008-11-05 12:00:00,5.79185,5.79387,5.7856,5.79278,187000000.0
2008-11-05 12:15:00,5.79262,5.79402,5.78823,5.79083,183000000.0
2008-11-05 12:30:00,5.79165,5.79369,5.77778,5.77966,195000000.0
2008-11-05 12:45:00,5.78101,5.7811,5.76626,5.77688,193000000.0
2008-11-05 13:00:00,5.77607,5.77983,5.77241,5.7748,237000000.0
2008-11-05 13:15:00,5.77506,5.78392,5.77345,5.7815,203000000.0
2008-11-05 13:30:00,5.78065,5.7828,5.76873,5.77065,175000000.0
2008-11-05 13:45:00,5.77032,5.77032,5.72786,5.73634,181000000.0
2008-11-05 14:00:00,5.73609,5.7439,5.73197,5.7394,188000000.0
2008-11-05 14:15:00,5.7397,5.74345,5.73775,5.74227,193000000.0
2008-11-05 14:30:00,5.7428,5.75687,5.7428,5.75436,200000000.0
2008-11-05 14:45:00,5.75413,5.76353,5.75329,5.75749,187000000.0
2008-11-05 15:00:00,5.75859,5.77866,5.75856,5.77509,205000000.0
2008-11-05 15:15:00,5.7768,5.7871,5.77104,5.78494,198000000.0
2008-11-05 15:30:00,5.78338,5.78338,5.77108,5.77397,182000000.0
2008-11-05 15:45:00,5.77304,5.77345,5.75984,5.77293,230000000.0
2008-11-05 16:00:00,5.77308,5.77308,5.76071,5.77132,195000000.0
2008-11-05 16:15:00,5.77078,5.77348,5.75181,5.75461,182000000.0
2008-11-05 16:30:00,5.75452,5.75932,5.74879,5.75577,217000000.0
2008-11-05 16:45:00,5.75636,5.7592,5.74662,5.74786,177000000.0
2008-11-05 17:00:00,5.74613,5.74705,5.70428,5.70577,192000000.0
2008-11-05 17:15:00,5.7041,5.7041,5.67463,5.67997,188000000.0
2008-11-05 17:30:00,5.68013,5.68927,5.67019,5.68721,203000000.0
2008-11-05 17:45:00,5.68775,5.69648,5.6787,5.69428,212000000.0
2008-11-05 18:00:00,5.69326,5.70345,5.68949,5.69389,203000000.0
2008-11-05 18:15:00,5.69408,5.71317,5.69161,5.71158,191000000.0
2008-11-05 18:30:00,5.71232,5.72014,5.70963,5.71076,208000000.0
2008-11-05 18:45:00,5.71253,5.72272,5.7024,5.70345,200000000.0
2008-11-05 19:00:00,5.70337,5.70867,5.6971,5.70767,214000000.0
2008-11-05 19:15:00,5.708,5.71951,5.70671,5.71919,195000000.0
2008-11-05 19:30:00,5.71747,5.7385,5.71226,5.73179,199000000.0
2008-11-05 19:45:00,5.73219,5.73219,5.71723,5.71954,209000000.0
2008-11-05 20:00:00,5.71921,5.72423,5.70425,5.71087,198000000.0
2008-11-05 20:15:00,5.71054,5.71625,5.70504,5.71151,192000000.0
2008-11-05 20:30:00,5.71292,5.72346,5.708,5.70959,218000000.0
2008-11-05 20:45:00,5.7101,5.72059,5.70726,5.71969,194000000.0
2008-11-05 21:00:00,5.72097,5.72805,5.71802,5.72436,200000000.0
2008-11-05 21:15:00,5.72322,5.72761,5.72041,5.72293,178000000.0
2008-11-05 21:30:00,5.72394,5.72642,5.71527,5.71917,212000000.0
2008-11-05 21:45:00,5.71906,5.72233,5.71575,5.7218,196000000.0
2008-11-05 22:00:00,5.72216,5.72825,5.71886,5.72618,210000000.0
2008-11-05 22:15:00,5.72734,5.74682,5.72681,5.74261,201000000.0
2008-11-05 22:30:00,5.74287,5.75495,5.73997,5.74871,179000000.0
2008-11-05 22:45:00,5.74878,5.76037,5.74607,5.7556,202000000.0
2008-11-05 23:00:00,5.7558,5.75689,5.73837,5.73918,194000000.0
2008-11-05 23:15:00,5.73861,5.74121,5.73509,5.73564,195000000.0
2008-11-05 23:30:00,5.7366,5.7366,5.72988,5.73387,214000000.0
2008-11-05 23:45:00,5.73325,5.73906,5.73266,5.73859,219000000.0
2008-11-06 00:00:00,5.73884,5.75613,5.73768,5.75407,195000000.0
2008-11-06 00:15:00,5.75335,5.75523,5.74964,5.75511,191000000.0
2008-11-06 00:30:00,5.75453,5.75909,5.74931,5.75,205000000.0
2008-11-06 00:45:00,5.74989,5.75231,5.74878,5.75024,189000000.0
2008-11-06 01:00:00,5.75056,5.7508,5.74044,5.74396,188000000.0
2008-11-06 01:15:00,5.74337,5.74398,5.73855,5.74274,192000000.0
2008-11-06 01:30:00,5.74466,5.75979,5.74428,5.75855,211000000.0
2008-11-06 01:45:00,5.75936,5.76036,5.75287,5.75692,196000000.0
2008-11-06 02:00:00,5.75725,5.75949,5.75428,5.75834,216000000.0
2008-11-06 02:15:00,5.7581,5.76291,5.7568,5.76181,203000000.0
2008-11-06 02:30:00,5.76158,5.76251,5.74958,5.75754,204000000.0
2008-11-06 02:45:00,5.75888,5.76222,5.75734,5.76073,200000000.0
2008-11-06 03:00:00,5.76074,5.77671,5.75966,5.77088,215000000.0
2008-11-06 03:15:00,5.77104,5.77397,5.76862,5.7715,183000000.0
2008-11-06 03:30:00,5.77007,5.77766,5.76673,5.77622,210000000.0
2008-11-06 03:45:00,5.77484,5.77957,5.77363,5.77844,190000000.0
2008-11-06 04:00:00,5.77805,5.77942,5.7734,5.77511,213000000.0
2008-11-06 04:15:00,5.77433,5.77648,5.77172,5.77537,172000000.0
2008-11-06 04:30:00,5.77591,5.78204,5.77358,5.78186,184000000.0
2008-11-06 04:45:00,5.78118,5.78151,5.77674,5.78037,199000000.0
2008-11-06 05:00:00,5.78063,5.7893,5.77722,5.78635,193000000.0
2008-11-06 05:15:00,5.78483,5.79169,5.7841,5.79031,212000000.0
2008-11-06 05:30:00,5.78864,5.78949,5.78076,5.78189,215000000.0
2008-11-06 05:45:00,5.7837,5.78637,5.77723,5.77793,209000000.0
2008-11-06 06:00:00,5.77734,5.78404,5.77437,5.7768,231000000.0
2008-11-06 06:15:00,5.77795,5.77964,5.76823,5.76838,208000000.0
2008-11-06 06:30:00,5.76874,5.77782,5.76641,5.7738,201000000.0
2008-11-06 06:45:00,5.77605,5.77821,5.77252,5.77459,189000000.0
2008-11-06 07:00:00,5.77551,5.7853,5.77545,5.78158,199000000.0
2008-11-06 07:15:00,5.78102,5.78164,5.77496,5.77643,234000000.0
2008-11-06 07:30:00,5.77717,5.78821,5.77674,5.78353,179000000.0
2008-11-06 07:45:00,5.78305,5.78512,5.76715,5.76871,188000000.0
2008-11-06 08:00:00,5.76857,5.79125,5.76062,5.79125,196000000.0
2008-11-06 08:15:00,5.79161,5.79272,5.78748,5.79111,179000000.0
2008-11-06 08:30:00,5.79062,5.79323,5.77907,5.78468,176000000.0
2008-11-06 08:45:00,5.78471,5.79565,5.78471,5.7915,227000000.0
2008-11-06 09:00:00,5.79177,5.79203,5.77667,5.77829,195000000.0
2008-11-06 09:15:00,5.77615,5.78903,5.77235,5.77961,214000000.0
2008-11-06 09:30:00,5.78029,5.78423,5.77407,5.77414,228000000.0
2008-11-06 09:45:00,5.77539,5.78273,5.77388,5.7787,218000000.0
2008-11-06 10:00:00,5.78043,5.78332,5.76565,5.76749,195000000.0
2008-11-06 10:15:00,5.76617,5.77127,5.7566,5.75909,194000000.0
2008-11-06 10:30:00,5.75875,5.76452,5.75406,5.75914,191000000.0
2008-11-06 10:45:00,5.76165,5.76411,5.75448,5.75525,176000000.0
2008-11-06 11:00:00,5.75588,5.75943,5.74986,5.75393,199000000.0
2008-11-06 11:15:00,5.75439,5.76127,5.7535,5.75795,203000000.0
2008-11-06 11:30:00,5.75892,5.76031,5.75428,5.75553,198000000.0
2008-11-06 11:45:00,5.7559,5.75788,5.75323,5.75663,182000000.0
2008-11-06 12:00:00,5.75552,5.76702,5.75169,5.76702,187000000.0
2008-11-06 12:15:00,5.76763,5.77322,5.76572,5.76922,183000000.0
2008-11-06 12:30:00,5.76877,5.77224,5.76617,5.76689,195000000.0
2008-11-06 12:45:00,5.76829,5.7703,5.7603,5.76938,193000000.0
2008-11-06 13:00:00,5.76903,5.77858,5.76853,5.77231,237000000.0
2008-11-06 13:15:00,5.77329,5.77393,5.7662,5.76755,203000000.0
2008-11-06 13:30:00,5.76905,5.77278,5.76388,5.76926,175000000.0
2008-11-06 13:45:00,5.76952,5.77159,5.76391,5.77047,181000000.0
2008-11-06 14:00:00,5.77163,5.80176,5.77124,5.79121,188000000.0
2008-11-06 14:15:00,5.79048,5.79678,5.77027,5.77489,193000000.0
2008-11-06 14:30:00,5.77695,5.78684,5.77065,5.7797,200000000.0
2008-11-06 14:45:00,5.78703,5.82671,5.77931,5.82193,187000000.0
2008-11-06 15:00:00,5.82207,5.83296,5.81856,5.82412,205000000.0
2008-11-06 15:15:00,5.82454,5.83132,5.80862,5.81537,198000000.0
2008-11-06 15:30:00,5.81661,5.81699,5.78963,5.79026,182000000.0
2008-11-06 15:45:00,5.79182,5.79846,5.78596,5.79808,230000000.0
2008-11-06 16:00:00,5.79846,5.81226,5.79748,5.81088,195000000.0
2008-11-06 16:15:00,5.80981,5.82285,5.80322,5.80322,182000000.0
2008-11-06 16:30:00,5.80033,5.80346,5.77681,5.78248,217000000.0
2008-11-06 16:45:00,5.78213,5.80527,5.78094,5.80323,177000000.0
2008-11-06 17:00:00,5.80304,5.81316,5.79323,5.79842,192000000.0
2008-11-06 17:15:00,5.7983,5.80351,5.78532,5.79829,188000000.0
2008-11-06 17:30:00,5.79897,5.80556,5.79581,5.80432,203000000.0
2008-11-06 17:45:00,5.80616,5.81832,5.80182,5.81572,212000000.0
2008-11-06 18:00:00,5.81879,5.82865,5.81477,5.82785,203000000.0
2008-11-06 18:15:00,5.83028,5.84973,5.8294,5.84468,191000000.0
2008-11-06 18:30:00,5.84411,5.84666,5.83716,5.84036,208000000.0
2008-11-06 18:45:00,5.84188,5.84188,5.82345,5.83019,200000000.0
2008-11-06 19:00:00,5.83139,5.8461,5.83106,5.83783,214000000.0
2008-11-06 19:15:00,5.8382,5.84397,5.83348,5.8379,195000000.0
2008-11-06 19:30:00,5.84103,5.84606,5.83507,5.83794,199000000.0
2008-11-06 19:45:00,5.83925,5.84044,5.8317,5.83602,209000000.0
2008-11-06 20:00:00,5.8373,5.84508,5.83288,5.84425,198000000.0
2008-11-06 20:15:00,5.84389,5.84851,5.84,5.84351,192000000.0
2008-11-06 20:30:00,5.84306,5.85019,5.84111,5.84961,218000000.0
2008-11-06 20:45:00,5.84874,5.85007,5.84208,5.84535,194000000.0
2008-11-06 21:00:00,5.84523,5.84523,5.83337,5.845,200000000.0
2008-11-06 21:15:00,5.8446,5.84863,5.83817,5.84814,178000000.0
2008-11-06 21:30:00,5.84715,5.84838,5.8313,5.8313,212000000.0
2008-11-06 21:45:00,5.82997,5.84007,5.82997,5.83909,196000000.0
2008-11-06 22:00:00,5.83802,5.84286,5.83477,5.84114,210000000.0
2008-11-06 22:15:00,5.84209,5.84512,5.83309,5.84512,201000000.0
2008-11-06 22:30:00,5.84393,5.85087,5.84357,5.84522,179000000.0
2008-11-06 22:45:00,5.84303,5.84928,5.83991,5.84819,202000000.0
2008-11-06 23:00:00,5.84868,5.85544,5.84829,5.85482,194000000.0
2008-11-06 23:15:00,5.85412,5.86416,5.85226,5.85971,195000000.0
2008-11-06 23:30:00,5.86049,5.86056,5.84433,5.84567,214000000.0
2008-11-06 23:45:00,5.8461,5.85095,5.84549,5.84747,219000000.0
2008-11-07 00:00:00,5.84839,5.85093,5.84591,5.85093,195000000.0
2008-11-07 00:15:00,5.85135,5.85292,5.83541,5.84298,191000000.0
2008-11-07 00:30:00,5.84441,5.86641,5.84345,5.86073,205000000.0
2008-11-07 00:45:00,5.86304,5.86606,5.85889,5.86561,189000000.0
2008-11-07 01:00:00,5.86418,5.86629,5.85885,5.86496,188000000.0
2008-11-07 01:15:00,5.86452,5.86705,5.86094,5.86218,192000000.0
2008-11-07 01:30:00,5.86295,5.86473,5.856,5.86018,211000000.0
2008-11-07 01:45:00,5.86071,5.86384,5.855,5.85888,196000000.0
2008-11-07 02:00:00,5.85914,5.86026,5.85326,5.8598,216000000.0
2008-11-07 02:15:00,5.86013,5.86273,5.8552,5.85892,203000000.0
2008-11-07 02:30:00,5.85804,5.86672,5.85596,5.86582,204000000.0
2008-11-07 02:45:00,5.86507,5.87296,5.86499,5.87198,200000000.0
2008-11-07 03:00:00,5.86618,5.87471,5.86448,5.86887,215000000.0
2008-11-07 03:15:00,5.86882,5.87686,5.8661,5.87007,183000000.0
2008-11-07 03:30:00,5.86963,5.87134,5.86366,5.86839,210000000.0
2008-11-07 03:45:00,5.86715,5.87017,5.85929,5.86069,190000000.0
2008-11-07 04:00:00,5.85938,5.86378,5.85801,5.86136,213000000.0
2008-11-07 04:15:00,5.85974,5.86294,5.84829,5.85218,172000000.0
2008-11-07 04:30:00,5.85159,5.85488,5.84372,5.8446,184000000.0
2008-11-07 04:45:00,5.8458,5.84801,5.83812,5.84667,199000000.0
2008-11-07 05:00:00,5.84604,5.85285,5.84274,5.85246,193000000.0
2008-11-07 05:15:00,5.85329,5.85609,5.84898,5.85252,212000000.0
2008-11-07 05:30:00,5.85225,5.85428,5.84189,5.84364,215000000.0
2008-11-07 05:45:00,5.84448,5.84871,5.83175,5.83175,209000000.0
2008-11-07 06:00:00,5.83336,5.84351,5.8321,5.84199,231000000.0
2008-11-07 06:15:00,5.84356,5.84587,5.83752,5.84237,208000000.0
2008-11-07 06:30:00,5.84167,5.84324,5.81668,5.82389,201000000.0
2008-11-07 06:45:00,5.82338,5.83562,5.82241,5.82848,189000000.0
2008-11-07 07:00:00,5.82939,5.84573,5.82569,5.84573,199000000.0
2008-11-07 07:15:00,5.84512,5.84718,5.84095,5.84252,234000000.0
2008-11-07 07:30:00,5.84148,5.84565,5.83451,5.84188,179000000.0
2008-11-07 07:45:00,5.84255,5.84375,5.83366,5.83984,188000000.0
2008-11-07 08:00:00,5.84163,5.84432,5.83123,5.83157,196000000.0
2008-11-07 08:15:00,5.83139,5.84185,5.82836,5.84092,179000000.0
2008-11-07 08:30:00,5.84253,5.84348,5.83155,5.83732,176000000.0
2008-11-07 08:45:00,5.83836,5.84197,5.8312,5.83352,227000000.0
2008-11-07 09:00:00,5.83178,5.83551,5.82276,5.82577,195000000.0
2008-11-07 09:15:00,5.8247,5.82922,5.81507,5.82037,214000000.0
2008-11-07 09:30:00,5.81927,5.83038,5.8187,5.82472,228000000.0
2008-11-07 09:45:00,5.82548,5.8285,5.81928,5.82154,218000000.0
2008-11-07 10:00:00,5.82207,5.82207,5.80676,5.81107,195000000.0
2008-11-07 10:15:00,5.81169,5.81173,5.80529,5.80995,194000000.0
2008-11-07 10:30:00,5.81032,5.81057,5.79958,5.80218,191000000.0
2008-11-07 10:45:00,5.80159,5.80533,5.79507,5.80202,176000000.0
2008-11-07 11:00:00,5.79887,5.80071,5.78683,5.79402,199000000.0
2008-11-07 11:15:00,5.79526,5.80144,5.79397,5.79923,203000000.0
2008-11-07 11:30:00,5.79864,5.79889,5.78979,5.79876,198000000.0
2008-11-07 11:45:00,5.79683,5.79889,5.79183,5.79277,182000000.0
2008-11-07 12:00:00,5.79216,5.8017,5.78762,5.8017,187000000.0
2008-11-07 12:15:00,5.80159,5.80577,5.79999,5.80548,183000000.0
2008-11-07 12:30:00,5.80584,5.80991,5.79577,5.80878,195000000.0
2008-11-07 12:45:00,5.80878,5.8152,5.80699,5.81099,193000000.0
2008-11-07 13:00:00,5.81156,5.82201,5.81102,5.81799,237000000.0
2008-11-07 13:15:00,5.81843,5.81895,5.81136,5.81534,203000000.0
2008-11-07 13:30:00,5.81533,5.82315,5.81254,5.82012,175000000.0
2008-11-07 13:45:00,5.81942,5.83361,5.81669,5.82967,181000000.0
2008-11-07 14:00:00,5.83082,5.83137,5.81931,5.82612,188000000.0
2008-11-07 14:15:00,5.82755,5.82755,5.81377,5.81438,193000000.0
2008-11-07 14:30:00,5.81336,5.8188,5.81231,5.81404,200000000.0
2008-11-07 14:45:00,5.81471,5.81923,5.81217,5.81902,187000000.0
2008-11-07 15:00:00,5.81995,5.83078,5.81911,5.83078,205000000.0
2008-11-07 15:15:00,5.83181,5.83181,5.81297,5.8136,198000000.0
2008-11-07 15:30:00,5.81229,5.83627,5.79623,5.79859,182000000.0
2008-11-07 15:45:00,5.80114,5.81881,5.7977,5.81881,230000000.0
2008-11-07 16:00:00,5.81956,5.8299,5.80639,5.81003,195000000.0
2008-11-07 16:15:00,5.81029,5.81627,5.80418,5.81298,182000000.0
2008-11-07 16:30:00,5.81443,5.83591,5.81276,5.83395,217000000.0
2008-11-07 16:45:00,5.83308,5.84249,5.83001,5.84222,177000000.0
2008-11-07 17:00:00,5.8422,5.8422,5.81394,5.81533,192000000.0
2008-11-07 17:15:00,5.81355,5.81589,5.79625,5.8072,188000000.0
2008-11-07 17:30:00,5.80828,5.80828,5.7955,5.79992,203000000.0
2008-11-07 17:45:00,5.80113,5.81825,5.79812,5.81748,212000000.0
2008-11-07 18:00:00,5.8174,5.8193,5.81062,5.81736,203000000.0
2008-11-07 18:15:00,5.81652,5.8315,5.80745,5.82805,191000000.0
2008-11-07 18:30:00,5.82659,5.82675,5.81449,5.82209,208000000.0
2008-11-07 18:45:00,5.82361,5.83536,5.81493,5.82198,200000000.0
2008-11-07 19:00:00,5.82127,5.83152,5.8173,5.82899,214000000.0
2008-11-07 19:15:00,5.82799,5.8386,5.82582,5.83054,195000000.0
2008-11-07 19:30:00,5.83078,5.83599,5.82561,5.82673,199000000.0
2008-11-07 19:45:00,5.82593,5.83637,5.82434,5.82972,209000000.0
2008-11-07 20:00:00,5.82869,5.83299,5.82584,5.83173,198000000.0
2008-11-07 20:15:00,5.83197,5.83516,5.82932,5.82995,192000000.0
2008-11-07 20:30:00,5.82908,5.84133,5.82704,5.83994,218000000.0
2008-11-07 20:45:00,5.84036,5.84036,5.83013,5.83623,194000000.0
2008-11-07 21:00:00,5.83669,5.84601,5.83612,5.84054,200000000.0
2008-11-07 21:15:00,5.83944,5.8413,5.83475,5.83978,178000000.0
2008-11-07 21:30:00,5.83874,5.84309,5.83179,5.83326,212000000.0
2008-11-07 21:45:00,5.83277,5.83342,5.8236,5.83332,196000000.0
2008-11-07 22:00:00,5.83458,5.83988,5.82897,5.83107,210000000.0
2008-11-07 22:15:00,5.83214,5.83689,5.83062,5.8363,201000000.0
2008-11-07 22:30:00,5.83613,5.83658,5.83059,5.8336,179000000.0
2008-11-07 22:45:00,5.83185,5.83401,5.82606,5.82726,202000000.0
2008-11-07 23:00:00,5.82708,5.83608,5.82654,5.83491,194000000.0
2008-11-07 23:15:00,5.83432,5.84218,5.83432,5.84104,195000000.0
2008-11-07 23:30:00,5.84167,5.84781,5.84159,5.84426,214000000.0
2008-11-07 23:45:00,5.84449,5.84914,5.84291,5.84706,219000000.0
2008-11-10 02:00:00,5.798,5.80054,5.78876,5.79021,196000000.0
2008-11-10 02:15:00,5.78927,5.78962,5.77295,5.77695,211000000.0
2008-11-10 02:30:00,5.77673,5.78009,5.77079,5.77136,192000000.0
2008-11-10 02:45:00,5.77185,5.77547,5.77055,5.77097,188000000.0
2008-11-10 03:00:00,5.77077,5.78227,5.77051,5.78001,189000000.0
2008-11-10 03:15:00,5.77924,5.78436,5.77766,5.77807,205000000.0
2008-11-10 03:30:00,5.77821,5.78024,5.7707,5.77459,191000000.0
2008-11-10 03:45:00,5.77512,5.77688,5.77173,5.77269,195000000.0
2008-11-10 04:00:00,5.77282,5.7804,5.77138,5.77433,219000000.0
2008-11-10 04:15:00,5.77482,5.77793,5.77169,5.77241,214000000.0
2008-11-10 04:30:00,5.77194,5.77744,5.77149,5.77512,195000000.0
2008-11-10 04:45:00,5.77531,5.78077,5.77441,5.7773,194000000.0
2008-11-10 05:00:00,5.77657,5.77953,5.77406,5.7778,202000000.0
2008-11-10 05:15:00,5.77912,5.78861,5.77735,5.78849,179000000.0
2008-11-10 05:30:00,5.78844,5.78864,5.78005,5.78308,201000000.0
2008-11-10 05:45:00,5.78325,5.78325,5.7758,5.77706,210000000.0
2008-11-10 06:00:00,5.77714,5.77979,5.77679,5.77784,196000000.0
2008-11-10 06:15:00,5.77772,5.7788,5.77231,5.77498,212000000.0
2008-11-10 06:30:00,5.77489,5.77513,5.76606,5.76882,178000000.0
2008-11-10 06:45:00,5.76906,5.77491,5.76712,5.76979,200000000.0
2008-11-10 07:00:00,5.76999,5.77508,5.76909,5.77079,194000000.0
2008-11-10 07:15:00,5.77122,5.77614,5.77018,5.774,218000000.0
2008-11-10 07:30:00,5.77532,5.78421,5.7744,5.78287,192000000.0
2008-11-10 07:45:00,5.78332,5.78607,5.78016,5.78433,198000000.0
2008-11-10 08:00:00,5.78346,5.79382,5.78233,5.7907,209000000.0
2008-11-10 08:15:00,5.79077,5.79212,5.78324,5.79102,199000000.0
2008-11-10 08:30:00,5.79211,5.79721,5.78224,5.78531,195000000.0
2008-11-10 08:45:00,5.7851,5.7966,5.78418,5.79521,214000000.0
2008-11-10 09:00:00,5.79508,5.8032,5.79467,5.79881,200000000.0
2008-11-10 09:15:00,5.79884,5.7992,5.78906,5.79219,208000000.0
2008-11-10 09:30:00,5.79102,5.80514,5.78835,5.79981,191000000.0
2008-11-10 09:45:00,5.80039,5.80568,5.79991,5.80157,203000000.0
2008-11-10 10:00:00,5.80196,5.81388,5.80165,5.80641,212000000.0
2008-11-10 10:15:00,5.80757,5.81127,5.79296,5.79633,203000000.0
2008-11-10 10:30:00,5.7956,5.79867,5.78874,5.7956,188000000.0
2008-11-10 10:45:00,5.79501,5.79512,5.77582,5.7794,192000000.0
2008-11-10 11:00:00,5.77918,5.78056,5.7758,5.77773,177000000.0
2008-11-10 11:15:00,5.77748,5.78079,5.77591,5.77895,217000000.0
2008-11-10 11:30:00,5.77999,5.78361,5.7752,5.77787,182000000.0
2008-11-10 11:45:00,5.77869,5.78688,5.77751,5.78553,195000000.0
2008-11-10 12:00:00,5.78572,5.7907,5.78324,5.78716,230000000.0
2008-11-10 12:15:00,5.78671,5.78734,5.77857,5.78418,182000000.0
2008-11-10 12:30:00,5.78423,5.7844,5.76949,5.7727,198000000.0
2008-11-10 12:45:00,5.7717,5.77382,5.76564,5.77297,205000000.0
2008-11-10 13:00:00,5.77342,5.77409,5.76796,5.76999,187000000.0
2008-11-10 13:15:00,5.77049,5.7808,5.76836,5.7727,200000000.0
2008-11-10 13:30:00,5.77287,5.77311,5.75432,5.7561,193000000.0
2008-11-10 13:45:00,5.75647,5.76333,5.75522,5.76313,188000000.0
2008-11-10 14:00:00,5.76402,5.76402,5.75647,5.76022,181000000.0
2008-11-10 14:15:00,5.75868,5.76145,5.75704,5.76073,175000000.0
2008-11-10 14:30:00,5.76065,5.76886,5.75978,5.76414,203000000.0
2008-11-10 14:45:00,5.76447,5.76994,5.76285,5.76556,237000000.0
2008-11-10 15:00:00,5.76683,5.7705,5.7646,5.76983,193000000.0
2008-11-10 15:15:00,5.77036,5.77205,5.76523,5.76921,195000000.0
2008-11-10 15:30:00,5.76901,5.76991,5.75863,5.76063,183000000.0
2008-11-10 15:45:00,5.76119,5.76196,5.75608,5.75804,187000000.0
2008-11-10 16:00:00,5.75747,5.77619,5.75619,5.77414,182000000.0
2008-11-10 16:15:00,5.77579,5.78278,5.77444,5.77812,198000000.0
2008-11-10 16:30:00,5.77811,5.79102,5.77199,5.79102,203000000.0
2008-11-10 16:45:00,5.79224,5.80788,5.79012,5.80549,199000000.0
2008-11-10 17:00:00,5.80584,5.81643,5.79987,5.80103,176000000.0
2008-11-10 17:15:00,5.79989,5.80761,5.79826,5.80267,191000000.0
2008-11-10 17:30:00,5.80146,5.80252,5.79434,5.79466,194000000.0
2008-11-10 17:45:00,5.79382,5.81041,5.79269,5.8026,195000000.0
2008-11-10 18:00:00,5.8012,5.81332,5.79277,5.81011,218000000.0
2008-11-10 18:15:00,5.81128,5.82261,5.80929,5.81206,228000000.0
2008-11-10 18:30:00,5.81258,5.82896,5.80805,5.82834,214000000.0
2008-11-10 18:45:00,5.82718,5.83652,5.82668,5.82864,195000000.0
2008-11-10 19:00:00,5.8299,5.83141,5.81511,5.8172,227000000.0
2008-11-10 19:15:00,5.8163,5.82546,5.81411,5.82189,176000000.0
2008-11-10 19:30:00,5.82106,5.83014,5.81853,5.82427,179000000.0
2008-11-10 19:45:00,5.82614,5.82923,5.8223,5.82709,196000000.0
2008-11-10 20:00:00,5.82725,5.8315,5.81791,5.82091,188000000.0
2008-11-10 20:15:00,5.82104,5.83699,5.82027,5.82456,179000000.0
2008-11-10 20:30:00,5.82465,5.83197,5.82138,5.82275,234000000.0
2008-11-10 20:45:00,5.82324,5.82862,5.81685,5.81935,199000000.0
2008-11-10 21:00:00,5.82002,5.82378,5.81156,5.81742,189000000.0
2008-11-10 21:15:00,5.81653,5.82812,5.81376,5.82145,201000000.0
2008-11-10 21:30:00,5.82246,5.83008,5.8205,5.8233,208000000.0
2008-11-10 21:45:00,5.82306,5.83151,5.82074,5.828,231000000.0
2008-11-10 22:00:00,5.82678,5.83412,5.82542,5.82837,209000000.0
2008-11-10 22:15:00,5.82768,5.84111,5.82471,5.8406,215000000.0
2008-11-10 22:30:00,5.83997,5.84846,5.8396,5.84215,212000000.0
2008-11-10 22:45:00,5.84419,5.84576,5.83698,5.83867,193000000.0
2008-11-10 23:00:00,5.83718,5.8437,5.8365,5.83979,199000000.0
2008-11-10 23:15:00,5.8402,5.84284,5.83742,5.83742,184000000.0
2008-11-10 23:30:00,5.83584,5.83669,5.82655,5.83205,172000000.0
2008-11-10 23:45:00,5.83362,5.83565,5.83056,5.83434,213000000.0
2008-11-11 00:00:00,5.83537,5.83597,5.83237,5.83345,190000000.0
2008-11-11 00:15:00,5.83367,5.83386,5.82999,5.83035,210000000.0
2008-11-11 00:30:00,5.83032,5.83339,5.82749,5.83181,183000000.0
2008-11-11 00:45:00,5.83326,5.83448,5.82992,5.83326,215000000.0
2008-11-11 01:00:00,5.83355,5.837,5.83122,5.83187,200000000.0
2008-11-11 01:15:00,5.83296,5.83521,5.83033,5.83079,204000000.0
2008-11-11 01:30:00,5.83157,5.83518,5.83046,5.83419,203000000.0
2008-11-11 01:45:00,5.83393,5.83726,5.8331,5.83495,216000000.0
2008-11-11 02:00:00,5.83453,5.83886,5.8297,5.83699,196000000.0
2008-11-11 02:15:00,5.83751,5.84609,5.83697,5.83827,211000000.0
2008-11-11 02:30:00,5.83939,5.85835,5.83819,5.85808,192000000.0
2008-11-11 02:45:00,5.85783,5.85915,5.85402,5.85668,188000000.0
2008-11-11 03:00:00,5.85641,5.85718,5.85206,5.85645,189000000.0
2008-11-11 03:15:00,5.85648,5.86126,5.85223,5.861,205000000.0
2008-11-11 03:30:00,5.85992,5.86854,5.85806,5.86528,191000000.0
2008-11-11 03:45:00,5.86553,5.86869,5.86289,5.86313,195000000.0
2008-11-11 04:00:00,5.86342,5.86501,5.85567,5.85715,219000000.0
2008-11-11 04:15:00,5.85645,5.8593,5.84755,5.85082,214000000.0
2008-11-11 04:30:00,5.85091,5.85134,5.83803,5.84632,195000000.0
2008-11-11 04:45:00,5.84591,5.84787,5.83651,5.84527,194000000.0
2008-11-11 05:00:00,5.84425,5.84557,5.83746,5.84098,202000000.0
2008-11-11 05:15:00,5.84103,5.84741,5.83937,5.84741,179000000.0
2008-11-11 05:30:00,5.84678,5.84688,5.83923,5.84049,201000000.0
2008-11-11 05:45:00,5.84029,5.84121,5.8339,5.83704,210000000.0
2008-11-11 06:00:00,5.83708,5.83898,5.82507,5.83181,196000000.0
2008-11-11 06:15:00,5.83135,5.84024,5.82692,5.83309,212000000.0
2008-11-11 06:30:00,5.83224,5.83886,5.82715,5.83873,178000000.0
2008-11-11 06:45:00,5.83689,5.84414,5.83356,5.83826,200000000.0
2008-11-11 07:00:00,5.8381,5.8491,5.83761,5.84234,194000000.0
2008-11-11 07:15:00,5.83639,5.84756,5.83639,5.84217,218000000.0
2008-11-11 07:30:00,5.84217,5.85338,5.84217,5.84782,192000000.0
2008-11-11 07:45:00,5.8473,5.85149,5.84162,5.84276,198000000.0
2008-11-11 08:00:00,5.84308,5.84698,5.83963,5.84169,209000000.0
2008-11-11 08:15:00,5.84232,5.84585,5.83829,5.84162,199000000.0
2008-11-11 08:30:00,5.84315,5.84472,5.83794,5.84243,195000000.0
2008-11-11 08:45:00,5.8435,5.85361,5.84216,5.8505,214000000.0
2008-11-11 09:00:00,5.84994,5.85251,5.84255,5.84543,200000000.0
2008-11-11 09:15:00,5.84555,5.84667,5.83197,5.83407,208000000.0
2008-11-11 09:30:00,5.83638,5.84663,5.83568,5.83842,191000000.0
2008-11-11 09:45:00,5.83922,5.8445,5.83646,5.84278,203000000.0
2008-11-11 10:00:00,5.84318,5.84708,5.83,5.83147,212000000.0
2008-11-11 10:15:00,5.83109,5.83376,5.82681,5.83309,203000000.0
2008-11-11 10:30:00,5.83289,5.83478,5.83068,5.83478,188000000.0
2008-11-11 10:45:00,5.83452,5.83579,5.82742,5.83048,192000000.0
2008-11-11 11:00:00,5.82892,5.82996,5.81488,5.81825,177000000.0
2008-11-11 11:15:00,5.81801,5.81951,5.81186,5.81322,217000000.0
2008-11-11 11:30:00,5.81322,5.82629,5.80978,5.82396,182000000.0
2008-11-11 11:45:00,5.82487,5.83548,5.82409,5.83179,195000000.0
2008-11-11 12:00:00,5.83033,5.83516,5.82197,5.82952,230000000.0
2008-11-11 12:15:00,5.8298,5.83098,5.82086,5.82868,182000000.0
2008-11-11 12:30:00,5.82799,5.84231,5.82672,5.84086,198000000.0
2008-11-11 12:45:00,5.83921,5.84146,5.83346,5.83547,205000000.0
2008-11-11 13:00:00,5.83527,5.84066,5.83319,5.8342,187000000.0
2008-11-11 13:15:00,5.83608,5.84502,5.8341,5.84192,200000000.0
2008-11-11 13:30:00,5.8424,5.85306,5.84063,5.84203,193000000.0
2008-11-11 13:45:00,5.84137,5.84696,5.83766,5.83932,188000000.0
2008-11-11 14:00:00,5.83978,5.8464,5.83118,5.83732,181000000.0
2008-11-11 14:15:00,5.8377,5.85488,5.83532,5.85355,175000000.0
2008-11-11 14:30:00,5.85364,5.85632,5.84841,5.84944,203000000.0
2008-11-11 14:45:00,5.84962,5.85083,5.83997,5.84385,237000000.0
2008-11-11 15:00:00,5.84401,5.84426,5.83116,5.83333,193000000.0
2008-11-11 15:15:00,5.83161,5.84417,5.83161,5.84169,195000000.0
2008-11-11 15:30:00,5.84124,5.84365,5.83313,5.83609,183000000.0
2008-11-11 15:45:00,5.83532,5.83643,5.8281,5.83626,187000000.0
2008-11-11 16:00:00,5.83749,5.84317,5.83444,5.84292,182000000.0
2008-11-11 16:15:00,5.84189,5.85052,5.83999,5.84626,198000000.0
2008-11-11 16:30:00,5.84634,5.86095,5.84418,5.85903,203000000.0
2008-11-11 16:45:00,5.85985,5.88219,5.85741,5.88055,199000000.0
2008-11-11 17:00:00,5.88126,5.89076,5.88013,5.88273,176000000.0
2008-11-11 17:15:00,5.8816,5.89557,5.88004,5.8943,191000000.0
2008-11-11 17:30:00,5.894,5.90568,5.892,5.90568,194000000.0
2008-11-11 17:45:00,5.90599,5.92759,5.90383,5.92698,195000000.0
2008-11-11 18:00:00,5.92665,5.93757,5.923,5.92562,218000000.0
2008-11-11 18:15:00,5.92419,5.92584,5.9132,5.91639,228000000.0
2008-11-11 18:30:00,5.91633,5.9214,5.90864,5.9101,214000000.0
2008-11-11 18:45:00,5.91031,5.91852,5.90768,5.91766,195000000.0
2008-11-11 19:00:00,5.91807,5.93179,5.91643,5.92551,227000000.0
2008-11-11 19:15:00,5.9264,5.9269,5.91779,5.92563,176000000.0
2008-11-11 19:30:00,5.92643,5.92742,5.91553,5.92098,179000000.0
2008-11-11 19:45:00,5.92058,5.9321,5.92026,5.92145,196000000.0
2008-11-11 20:00:00,5.92156,5.92575,5.91539,5.919,188000000.0
2008-11-11 20:15:00,5.91972,5.9418,5.918,5.93793,179000000.0
2008-11-11 20:30:00,5.93906,5.9443,5.93284,5.93656,234000000.0
2008-11-11 20:45:00,5.93682,5.93863,5.92202,5.92361,199000000.0
2008-11-11 21:00:00,5.92305,5.9295,5.91575,5.9225,189000000.0
2008-11-11 21:15:00,5.92287,5.92495,5.90854,5.90937,201000000.0
2008-11-11 21:30:00,5.909,5.92452,5.90421,5.92372,208000000.0
2008-11-11 21:45:00,5.92275,5.93201,5.92017,5.93181,231000000.0
2008-11-11 22:00:00,5.9322,5.93443,5.92526,5.92821,209000000.0
2008-11-11 22:15:00,5.92788,5.93166,5.92427,5.93061,215000000.0
2008-11-11 22:30:00,5.93034,5.93814,5.92919,5.9342,212000000.0
2008-11-11 22:45:00,5.9331,5.93435,5.92829,5.93435,193000000.0
2008-11-11 23:00:00,5.93614,5.93614,5.93153,5.93535,199000000.0
2008-11-11 23:15:00,5.93529,5.93958,5.93494,5.93649,184000000.0
2008-11-11 23:30:00,5.9359,5.93632,5.93245,5.93323,172000000.0
2008-11-11 23:45:00,5.93398,5.93783,5.93149,5.93737,213000000.0
2008-11-12 00:00:00,5.93861,5.94499,5.9371,5.94255,190000000.0
2008-11-12 00:15:00,5.94195,5.94351,5.93985,5.94185,210000000.0
2008-11-12 00:30:00,5.9421,5.94449,5.94093,5.94294,183000000.0
2008-11-12 00:45:00,5.94285,5.94449,5.94067,5.94182,215000000.0
2008-11-12 01:00:00,5.94255,5.94525,5.94125,5.94243,200000000.0
2008-11-12 01:15:00,5.94203,5.94597,5.94052,5.94434,204000000.0
2008-11-12 01:30:00,5.94483,5.95092,5.94359,5.95002,203000000.0
2008-11-12 01:45:00,5.94978,5.95787,5.93973,5.94106,216000000.0
2008-11-12 02:00:00,5.94147,5.94162,5.92626,5.92965,196000000.0
2008-11-12 02:15:00,5.92929,5.93078,5.92002,5.92547,211000000.0
2008-11-12 02:30:00,5.92647,5.93136,5.92188,5.92519,192000000.0
2008-11-12 02:45:00,5.92514,5.93165,5.92307,5.93069,188000000.0
2008-11-12 03:00:00,5.93105,5.93187,5.92095,5.92393,189000000.0
2008-11-12 03:15:00,5.92412,5.92514,5.912,5.91937,205000000.0
2008-11-12 03:30:00,5.92073,5.92073,5.91047,5.91352,191000000.0
2008-11-12 03:45:00,5.91324,5.91475,5.90683,5.90965,195000000.0
2008-11-12 04:00:00,5.90989,5.91723,5.90883,5.91668,219000000.0
2008-11-12 04:15:00,5.91607,5.91858,5.91316,5.91622,214000000.0
2008-11-12 04:30:00,5.91689,5.92264,5.91556,5.92102,195000000.0
2008-11-12 04:45:00,5.92106,5.92141,5.91359,5.91576,194000000.0
2008-11-12 05:00:00,5.91642,5.91865,5.91106,5.91696,202000000.0
2008-11-12 05:15:00,5.91864,5.92713,5.91802,5.92515,179000000.0
2008-11-12 05:30:00,5.92586,5.93461,5.9255,5.92583,201000000.0
2008-11-12 05:45:00,5.92486,5.92897,5.92041,5.92778,210000000.0
2008-11-12 06:00:00,5.92732,5.9279,5.91882,5.92,196000000.0
2008-11-12 06:15:00,5.92153,5.92439,5.91112,5.92251,212000000.0
2008-11-12 06:30:00,5.92204,5.92314,5.91411,5.91666,178000000.0
2008-11-12 06:45:00,5.91703,5.91841,5.90868,5.91245,200000000.0
2008-11-12 07:00:00,5.91342,5.91944,5.91044,5.91944,194000000.0
2008-11-12 07:15:00,5.9223,5.92742,5.91727,5.91925,218000000.0
2008-11-12 07:30:00,5.92135,5.92768,5.91372,5.91645,192000000.0
2008-11-12 07:45:00,5.917,5.91946,5.91351,5.91722,198000000.0
2008-11-12 08:00:00,5.91706,5.91878,5.90322,5.90562,209000000.0
2008-11-12 08:15:00,5.9088,5.91157,5.89689,5.90208,199000000.0
2008-11-12 08:30:00,5.89972,5.90779,5.89345,5.89618,195000000.0
2008-11-12 08:45:00,5.89789,5.90382,5.89385,5.90217,214000000.0
2008-11-12 09:00:00,5.90199,5.90351,5.89601,5.89838,200000000.0
2008-11-12 09:15:00,5.89818,5.8991,5.88592,5.88871,208000000.0
2008-11-12 09:30:00,5.88761,5.8956,5.88583,5.8949,191000000.0
2008-11-12 09:45:00,5.89601,5.89901,5.89173,5.89849,203000000.0
2008-11-12 10:00:00,5.89799,5.90613,5.89783,5.90443,212000000.0
2008-11-12 10:15:00,5.90433,5.90742,5.89991,5.90545,203000000.0
2008-11-12 10:30:00,5.90523,5.91946,5.90482,5.91946,188000000.0
2008-11-12 10:45:00,5.91967,5.92818,5.91854,5.92272,192000000.0
2008-11-12 11:00:00,5.92361,5.93585,5.92213,5.92875,177000000.0
2008-11-12 11:15:00,5.92919,5.93158,5.9225,5.92568,217000000.0
2008-11-12 11:30:00,5.92577,5.92773,5.92012,5.92368,182000000.0
2008-11-12 11:45:00,5.92402,5.93277,5.92227,5.92658,195000000.0
2008-11-12 12:00:00,5.9258,5.94086,5.92439,5.93623,230000000.0
2008-11-12 12:15:00,5.93509,5.93795,5.92496,5.92741,182000000.0
2008-11-12 12:30:00,5.92695,5.93662,5.92675,5.9366,198000000.0
2008-11-12 12:45:00,5.93653,5.93955,5.93226,5.93803,205000000.0
2008-11-12 13:00:00,5.93817,5.94644,5.93765,5.94088,187000000.0
2008-11-12 13:15:00,5.94119,5.94339,5.92698,5.92993,200000000.0
2008-11-12 13:30:00,5.93047,5.93266,5.92595,5.92698,193000000.0
2008-11-12 13:45:00,5.92685,5.92703,5.91298,5.91395,188000000.0
2008-11-12 14:00:00,5.91337,5.91764,5.90966,5.91242,181000000.0
2008-11-12 14:15:00,5.91164,5.91164,5.8972,5.90482,175000000.0
2008-11-12 14:30:00,5.90495,5.92445,5.90495,5.92301,203000000.0
2008-11-12 14:45:00,5.92496,5.94689,5.92319,5.94673,237000000.0
2008-11-12 15:00:00,5.94622,5.94803,5.9339,5.93644,193000000.0
2008-11-12 15:15:00,5.93722,5.94651,5.93188,5.93732,195000000.0
2008-11-12 15:30:00,5.93791,5.93916,5.92624,5.93427,183000000.0
2008-11-12 15:45:00,5.93387,5.93758,5.92729,5.93568,187000000.0
2008-11-12 16:00:00,5.93664,5.95876,5.93556,5.9529,182000000.0
2008-11-12 16:15:00,5.95318,5.95318,5.94128,5.94415,198000000.0
2008-11-12 16:30:00,5.9442,5.94973,5.93757,5.94241,203000000.0
2008-11-12 16:45:00,5.94211,5.94585,5.9303,5.94293,199000000.0
2008-11-12 17:00:00,5.94386,5.95302,5.93502,5.93939,176000000.0
2008-11-12 17:15:00,5.93884,5.94432,5.93602,5.94265,191000000.0
2008-11-12 17:30:00,5.9423,5.95615,5.94129,5.94554,194000000.0
2008-11-12 17:45:00,5.94488,5.9613,5.94435,5.94767,195000000.0
2008-11-12 18:00:00,5.94761,5.96495,5.94024,5.94812,218000000.0
2008-11-12 18:15:00,5.94647,5.9478,5.92015,5.93301,228000000.0
2008-11-12 18:30:00,5.93315,5.94408,5.92928,5.93457,214000000.0
2008-11-12 18:45:00,5.9348,5.93551,5.92263,5.92472,195000000.0
2008-11-12 19:00:00,5.92474,5.93698,5.92274,5.93557,227000000.0
2008-11-12 19:15:00,5.93747,5.9395,5.91629,5.92003,176000000.0
2008-11-12 19:30:00,5.91757,5.9263,5.91254,5.92529,179000000.0
2008-11-12 19:45:00,5.92669,5.9359,5.92316,5.92355,196000000.0
2008-11-12 20:00:00,5.92334,5.92813,5.92172,5.92586,188000000.0
2008-11-12 20:15:00,5.92666,5.93552,5.92637,5.92982,179000000.0
2008-11-12 20:30:00,5.93033,5.93929,5.9233,5.9233,234000000.0
2008-11-12 20:45:00,5.92519,5.93369,5.921,5.92869,199000000.0
2008-11-12 21:00:00,5.92855,5.94865,5.92757,5.94788,189000000.0
2008-11-12 21:15:00,5.94512,5.94658,5.93659,5.94236,201000000.0
2008-11-12 21:30:00,5.94207,5.94746,5.93815,5.94164,208000000.0
2008-11-12 21:45:00,5.94138,5.948,5.93909,5.94558,231000000.0
2008-11-12 22:00:00,5.94711,5.94929,5.94366,5.94627,209000000.0
2008-11-12 22:15:00,5.94549,5.95338,5.94248,5.94917,215000000.0
2008-11-12 22:30:00,5.94887,5.96556,5.94763,5.95612,212000000.0
2008-11-12 22:45:00,5.95361,5.96293,5.95185,5.9627,193000000.0
2008-11-12 23:00:00,5.96183,5.9636,5.95944,5.96117,199000000.0
2008-11-12 23:15:00,5.96137,5.96508,5.95046,5.95128,184000000.0
2008-11-12 23:30:00,5.95004,5.95162,5.94636,5.9498,172000000.0
2008-11-12 23:45:00,5.9499,5.95061,5.94718,5.94824,213000000.0
2008-11-13 00:00:00,5.949,5.97377,5.94815,5.97377,190000000.0
2008-11-13 00:15:00,5.97416,5.97498,5.97079,5.97247,210000000.0
2008-11-13 00:30:00,5.97343,5.97343,5.96934,5.9725,183000000.0
2008-11-13 00:45:00,5.97296,5.98223,5.97047,5.9712,215000000.0
2008-11-13 01:00:00,5.97377,5.97782,5.96796,5.97402,200000000.0
2008-11-13 01:15:00,5.97406,5.97432,5.96398,5.96686,204000000.0
2008-11-13 01:30:00,5.96711,5.96891,5.95685,5.95941,203000000.0
2008-11-13 01:45:00,5.95907,5.97162,5.95742,5.97025,216000000.0
2008-11-13 02:00:00,5.97104,5.97104,5.95783,5.9592,196000000.0
2008-11-13 02:15:00,5.9584,5.96685,5.9584,5.96571,211000000.0
2008-11-13 02:30:00,5.96579,5.96749,5.95611,5.95997,192000000.0
2008-11-13 02:45:00,5.96119,5.97417,5.95997,5.97161,188000000.0
2008-11-13 03:00:00,5.97142,5.97457,5.96463,5.96758,189000000.0
2008-11-13 03:15:00,5.96641,5.97284,5.96548,5.96548,205000000.0
2008-11-13 03:30:00,5.9668,5.9697,5.96267,5.96639,191000000.0
2008-11-13 03:45:00,5.96637,5.96851,5.96255,5.96471,195000000.0
2008-11-13 04:00:00,5.96466,5.96834,5.96382,5.96656,219000000.0
2008-11-13 04:15:00,5.96633,5.96876,5.96372,5.96696,214000000.0
2008-11-13 04:30:00,5.96748,5.96778,5.96359,5.96623,195000000.0
2008-11-13 04:45:00,5.96665,5.96925,5.96429,5.96836,194000000.0
2008-11-13 05:00:00,5.96895,5.96918,5.96496,5.96622,202000000.0
2008-11-13 05:15:00,5.96715,5.96785,5.95282,5.95501,179000000.0
2008-11-13 05:30:00,5.95458,5.9593,5.952,5.959,201000000.0
2008-11-13 05:45:00,5.95854,5.95886,5.9527,5.95661,210000000.0
2008-11-13 06:00:00,5.95787,5.97139,5.95624,5.97129,196000000.0
2008-11-13 06:15:00,5.97229,5.97384,5.96545,5.97126,212000000.0
2008-11-13 06:30:00,5.97047,5.97585,5.96847,5.9707,178000000.0
2008-11-13 06:45:00,5.9718,5.97549,5.96899,5.9716,200000000.0
2008-11-13 07:00:00,5.97206,5.97492,5.96727,5.97131,194000000.0
2008-11-13 07:15:00,5.97174,5.97209,5.9615,5.96315,218000000.0
2008-11-13 07:30:00,5.96216,5.96641,5.95604,5.96101,192000000.0
2008-11-13 07:45:00,5.9607,5.96888,5.95977,5.96783,198000000.0
2008-11-13 08:00:00,5.9689,5.96983,5.96158,5.96207,209000000.0
2008-11-13 08:15:00,5.96153,5.96493,5.95853,5.95892,199000000.0
2008-11-13 08:30:00,5.95834,5.96303,5.94978,5.95195,195000000.0
2008-11-13 08:45:00,5.95126,5.96365,5.95061,5.96212,214000000.0
2008-11-13 09:00:00,5.96283,5.9756,5.96237,5.97544,200000000.0
2008-11-13 09:15:00,5.97456,5.98937,5.97259,5.9888,208000000.0
2008-11-13 09:30:00,5.98918,6.00454,5.98869,6.00039,191000000.0
2008-11-13 09:45:00,5.99972,5.99979,5.98803,5.99521,203000000.0
2008-11-13 10:00:00,5.99719,5.99719,5.98272,5.98553,212000000.0
2008-11-13 10:15:00,5.98626,5.98789,5.9702,5.97341,203000000.0
2008-11-13 10:30:00,5.9743,5.9743,5.96171,5.9653,188000000.0
2008-11-13 10:45:00,5.96579,5.96828,5.95621,5.96091,192000000.0
2008-11-13 11:00:00,5.95985,5.96234,5.94167,5.94299,177000000.0
2008-11-13 11:15:00,5.94204,5.94578,5.93357,5.94156,217000000.0
2008-11-13 11:30:00,5.94272,5.95136,5.94016,5.94715,182000000.0
2008-11-13 11:45:00,5.94798,5.9633,5.94648,5.96109,195000000.0
2008-11-13 12:00:00,5.96025,5.96199,5.95075,5.96192,230000000.0
2008-11-13 12:15:00,5.96079,5.96837,5.95745,5.95923,182000000.0
2008-11-13 12:30:00,5.95964,5.9605,5.95008,5.95664,198000000.0
2008-11-13 12:45:00,5.95618,5.9596,5.94794,5.95008,205000000.0
2008-11-13 13:00:00,5.95107,5.9599,5.94997,5.95612,187000000.0
2008-11-13 13:15:00,5.95652,5.95688,5.93897,5.94668,200000000.0
2008-11-13 13:30:00,5.94707,5.95061,5.9428,5.94405,193000000.0
2008-11-13 13:45:00,5.94247,5.94693,5.93846,5.94243,188000000.0
2008-11-13 14:00:00,5.94134,5.94287,5.92838,5.93371,181000000.0
2008-11-13 14:15:00,5.93302,5.93609,5.91093,5.91268,175000000.0
2008-11-13 14:30:00,5.91271,5.93613,5.91166,5.934,203000000.0
2008-11-13 14:45:00,5.93421,5.94437,5.9275,5.93937,237000000.0
2008-11-13 15:00:00,5.94042,5.94845,5.9374,5.94116,193000000.0
2008-11-13 15:15:00,5.94097,5.946,5.93635,5.94165,195000000.0
2008-11-13 15:30:00,5.94211,5.94752,5.9252,5.93275,183000000.0
2008-11-13 15:45:00,5.93285,5.95888,5.93204,5.95383,187000000.0
2008-11-13 16:00:00,5.95442,5.95705,5.94629,5.94962,182000000.0
2008-11-13 16:15:00,5.94861,5.95357,5.94052,5.94238,198000000.0
2008-11-13 16:30:00,5.94208,5.94208,5.931,5.94111,203000000.0
2008-11-13 16:45:00,5.9416,5.95228,5.94063,5.95175,199000000.0
2008-11-13 17:00:00,5.95179,5.95529,5.93188,5.93474,176000000.0
2008-11-13 17:15:00,5.93369,5.93397,5.91375,5.91924,191000000.0
2008-11-13 17:30:00,5.91814,5.93595,5.91735,5.93206,194000000.0
2008-11-13 17:45:00,5.93195,5.93801,5.91577,5.91843,195000000.0
2008-11-13 18:00:00,5.91788,5.94579,5.91788,5.93302,218000000.0
2008-11-13 18:15:00,5.93336,5.94451,5.92378,5.92524,228000000.0
2008-11-13 18:30:00,5.92472,5.94188,5.92167,5.94017,214000000.0
2008-11-13 18:45:00,5.9411,5.94473,5.93627,5.94054,195000000.0
2008-11-13 19:00:00,5.9405,5.95185,5.93697,5.95155,227000000.0
2008-11-13 19:15:00,5.95402,5.95573,5.94738,5.95222,176000000.0
2008-11-13 19:30:00,5.95212,5.95891,5.94704,5.95263,179000000.0
2008-11-13 19:45:00,5.95056,5.97607,5.94839,5.97607,196000000.0
2008-11-13 20:00:00,5.97531,5.97582,5.95882,5.96293,188000000.0
2008-11-13 20:15:00,5.96017,5.96326,5.94866,5.94985,179000000.0
2008-11-13 20:30:00,5.9499,5.95805,5.93096,5.93731,234000000.0
2008-11-13 20:45:00,5.93409,5.94395,5.92584,5.93696,199000000.0
2008-11-13 21:00:00,5.93545,5.93708,5.9258,5.93195,189000000.0
2008-11-13 21:15:00,5.93067,5.94187,5.91814,5.9193,201000000.0
2008-11-13 21:30:00,5.91956,5.92335,5.8523,5.85717,208000000.0
2008-11-13 21:45:00,5.85718,5.86973,5.84893,5.86066,231000000.0
2008-11-13 22:00:00,5.86028,5.87205,5.85714,5.86452,209000000.0
2008-11-13 22:15:00,5.86419,5.86754,5.82874,5.8301,215000000.0
2008-11-13 22:30:00,5.83117,5.84702,5.83068,5.83732,212000000.0
2008-11-13 22:45:00,5.83788,5.83788,5.78941,5.79073,193000000.0
2008-11-13 23:00:00,5.79032,5.80492,5.78928,5.80356,199000000.0
2008-11-13 23:15:00,5.80422,5.82505,5.79864,5.82505,184000000.0
2008-11-13 23:30:00,5.82632,5.8319,5.82215,5.82748,172000000.0
2008-11-13 23:45:00,5.82608,5.82878,5.81799,5.82493,213000000.0
2008-11-14 00:00:00,5.82756,5.83011,5.82516,5.82992,190000000.0
2008-11-14 00:15:00,5.82982,5.84499,5.82753,5.83799,210000000.0
2008-11-14 00:30:00,5.83795,5.83907,5.81361,5.81883,183000000.0
2008-11-14 00:45:00,5.81704,5.82156,5.81352,5.81748,215000000.0
2008-11-14 01:00:00,5.81791,5.82481,5.81731,5.82106,200000000.0
2008-11-14 01:15:00,5.82244,5.82244,5.81579,5.81752,204000000.0
2008-11-14 01:30:00,5.81544,5.81796,5.80107,5.81065,203000000.0
2008-11-14 01:45:00,5.80994,5.81955,5.80074,5.81821,216000000.0
2008-11-14 02:00:00,5.81815,5.82612,5.8178,5.82409,196000000.0
2008-11-14 02:15:00,5.82365,5.82756,5.81974,5.82756,211000000.0
2008-11-14 02:30:00,5.82774,5.83174,5.82195,5.82428,192000000.0
2008-11-14 02:45:00,5.82457,5.84262,5.82244,5.84169,188000000.0
2008-11-14 03:00:00,5.84185,5.84567,5.8326,5.83483,189000000.0
2008-11-14 03:15:00,5.83574,5.83772,5.83143,5.83143,205000000.0
2008-11-14 03:30:00,5.83206,5.84067,5.83042,5.83845,191000000.0
2008-11-14 03:45:00,5.83808,5.84148,5.83569,5.83898,195000000.0
2008-11-14 04:00:00,5.8375,5.84091,5.8342,5.83485,219000000.0
2008-11-14 04:15:00,5.83411,5.83874,5.83372,5.83708,214000000.0
2008-11-14 04:30:00,5.8359,5.84108,5.83369,5.83833,195000000.0
2008-11-14 04:45:00,5.8372,5.84234,5.83349,5.8337,194000000.0
2008-11-14 05:00:00,5.83356,5.83941,5.83043,5.83283,202000000.0
2008-11-14 05:15:00,5.83142,5.83535,5.82904,5.83362,179000000.0
2008-11-14 05:30:00,5.83405,5.83405,5.82239,5.82603,201000000.0
2008-11-14 05:45:00,5.82604,5.82987,5.81787,5.82126,210000000.0
2008-11-14 06:00:00,5.82134,5.83164,5.81806,5.83164,196000000.0
2008-11-14 06:15:00,5.8333,5.8488,5.83213,5.84399,212000000.0
2008-11-14 06:30:00,5.84433,5.85124,5.84262,5.84603,178000000.0
2008-11-14 06:45:00,5.84667,5.84936,5.84227,5.84669,200000000.0
2008-11-14 07:00:00,5.8457,5.84701,5.83891,5.84128,194000000.0
2008-11-14 07:15:00,5.84128,5.84619,5.83894,5.84122,218000000.0
2008-11-14 07:30:00,5.84178,5.84476,5.83883,5.8441,192000000.0
2008-11-14 07:45:00,5.84414,5.84513,5.84011,5.84167,198000000.0
2008-11-14 08:00:00,5.83963,5.85017,5.83141,5.84937,209000000.0
2008-11-14 08:15:00,5.85011,5.85573,5.84652,5.84654,199000000.0
2008-11-14 08:30:00,5.84612,5.84797,5.84144,5.84422,195000000.0
2008-11-14 08:45:00,5.84457,5.85006,5.84286,5.8435,214000000.0
2008-11-14 09:00:00,5.84392,5.84474,5.83451,5.83721,200000000.0
2008-11-14 09:15:00,5.8357,5.8385,5.82107,5.83778,208000000.0
2008-11-14 09:30:00,5.83776,5.84456,5.83496,5.83822,191000000.0
2008-11-14 09:45:00,5.83794,5.85558,5.8361,5.85558,203000000.0
2008-11-14 10:00:00,5.85456,5.86127,5.84893,5.85569,212000000.0
2008-11-14 10:15:00,5.85863,5.86367,5.84548,5.85165,203000000.0
2008-11-14 10:30:00,5.85132,5.8604,5.8476,5.85777,188000000.0
2008-11-14 10:45:00,5.85831,5.86335,5.85583,5.86315,192000000.0
2008-11-14 11:00:00,5.86398,5.87313,5.85763,5.86798,177000000.0
2008-11-14 11:15:00,5.869,5.87412,5.86118,5.87199,217000000.0
2008-11-14 11:30:00,5.87106,5.87301,5.86527,5.86864,182000000.0
2008-11-14 11:45:00,5.86655,5.87331,5.86264,5.86791,195000000.0
2008-11-14 12:00:00,5.86809,5.87025,5.86236,5.86607,230000000.0
2008-11-14 12:15:00,5.8659,5.8659,5.85617,5.85648,182000000.0
2008-11-14 12:30:00,5.8564,5.85869,5.84899,5.85619,198000000.0
2008-11-14 12:45:00,5.85713,5.8611,5.85305,5.85636,205000000.0
2008-11-14 13:00:00,5.85652,5.86135,5.85418,5.86115,187000000.0
2008-11-14 13:15:00,5.86172,5.86593,5.85777,5.86121,200000000.0
2008-11-14 13:30:00,5.86208,5.86498,5.85815,5.85876,193000000.0
2008-11-14 13:45:00,5.86005,5.86427,5.85491,5.85568,188000000.0
2008-11-14 14:00:00,5.85764,5.85764,5.84835,5.8513,181000000.0
2008-11-14 14:15:00,5.85234,5.87132,5.85102,5.86333,175000000.0
2008-11-14 14:30:00,5.86232,5.86778,5.85429,5.85536,203000000.0
2008-11-14 14:45:00,5.85452,5.85686,5.85029,5.85232,237000000.0
2008-11-14 15:00:00,5.85232,5.87088,5.85109,5.86901,193000000.0
2008-11-14 15:15:00,5.86996,5.88687,5.8649,5.88497,195000000.0
2008-11-14 15:30:00,5.88602,5.89638,5.87239,5.88026,183000000.0
2008-11-14 15:45:00,5.88021,5.88087,5.86529,5.8678,187000000.0
2008-11-14 16:00:00,5.86707,5.88096,5.8651,5.87932,182000000.0
2008-11-14 16:15:00,5.87954,5.88035,5.87048,5.87165,198000000.0
2008-11-14 16:30:00,5.87203,5.87756,5.86213,5.86495,203000000.0
2008-11-14 16:45:00,5.86471,5.86471,5.84365,5.85217,199000000.0
2008-11-14 17:00:00,5.84948,5.87263,5.84668,5.8661,176000000.0
2008-11-14 17:15:00,5.8648,5.87197,5.85527,5.86659,191000000.0
2008-11-14 17:30:00,5.86887,5.88103,5.86789,5.87508,194000000.0
2008-11-14 17:45:00,5.87785,5.88272,5.86709,5.86719,195000000.0
2008-11-14 18:00:00,5.86688,5.87257,5.86237,5.86483,218000000.0
2008-11-14 18:15:00,5.86726,5.86728,5.85143,5.8527,228000000.0
2008-11-14 18:30:00,5.8527,5.85934,5.85215,5.85458,214000000.0
2008-11-14 18:45:00,5.85386,5.85386,5.8386,5.8432,195000000.0
2008-11-14 19:00:00,5.84444,5.87491,5.84371,5.86517,227000000.0
2008-11-14 19:15:00,5.86763,5.87086,5.84816,5.85105,176000000.0
2008-11-14 19:30:00,5.84992,5.85255,5.84282,5.84632,179000000.0
2008-11-14 19:45:00,5.84626,5.85301,5.8419,5.84489,196000000.0
2008-11-14 20:00:00,5.84791,5.85986,5.84705,5.85681,188000000.0
2008-11-14 20:15:00,5.85751,5.85889,5.84369,5.84476,179000000.0
2008-11-14 20:30:00,5.84384,5.84769,5.83608,5.84426,234000000.0
2008-11-14 20:45:00,5.84632,5.84859,5.83721,5.84268,199000000.0
2008-11-14 21:00:00,5.84383,5.84519,5.83222,5.84425,189000000.0
2008-11-14 21:15:00,5.84419,5.84584,5.82223,5.83121,201000000.0
2008-11-14 21:30:00,5.83025,5.83959,5.82155,5.82546,208000000.0
2008-11-14 21:45:00,5.82444,5.8377,5.81423,5.81494,231000000.0
2008-11-14 22:00:00,5.81382,5.82525,5.81356,5.81459,209000000.0
2008-11-14 22:15:00,5.81384,5.82833,5.81343,5.82833,215000000.0
2008-11-14 22:30:00,5.82681,5.84986,5.82681,5.84611,212000000.0
2008-11-14 22:45:00,5.84575,5.86349,5.84279,5.86349,193000000.0
2008-11-14 23:00:00,5.86416,5.87624,5.86328,5.87188,199000000.0
2008-11-14 23:15:00,5.87319,5.91491,5.87232,5.90227,184000000.0
2008-11-14 23:30:00,5.90475,5.9107,5.89946,5.90558,172000000.0
2008-11-14 23:45:00,5.90563,5.90851,5.90059,5.90253,213000000.0
2008-11-17 02:00:00,5.93933,5.94423,5.93596,5.94261,216000000.0
2008-11-17 02:15:00,5.94332,5.94384,5.92922,5.93003,203000000.0
2008-11-17 02:30:00,5.93073,5.93641,5.92904,5.92942,204000000.0
2008-11-17 02:45:00,5.92991,5.93474,5.92437,5.92804,200000000.0
2008-11-17 03:00:00,5.92956,5.93657,5.92926,5.93398,215000000.0
2008-11-17 03:15:00,5.93334,5.93334,5.92337,5.92689,183000000.0
2008-11-17 03:30:00,5.92795,5.93135,5.92073,5.92115,210000000.0
2008-11-17 03:45:00,5.9218,5.92546,5.91763,5.91915,190000000.0
2008-11-17 04:00:00,5.9171,5.92053,5.90938,5.91517,213000000.0
2008-11-17 04:15:00,5.91591,5.92226,5.91498,5.9166,172000000.0
2008-11-17 04:30:00,5.91628,5.93105,5.91628,5.93098,184000000.0
2008-11-17 04:45:00,5.92953,5.93089,5.92408,5.92833,199000000.0
2008-11-17 05:00:00,5.92826,5.93399,5.92812,5.92895,193000000.0
2008-11-17 05:15:00,5.93043,5.93043,5.91316,5.91483,212000000.0
2008-11-17 05:30:00,5.91389,5.92228,5.90916,5.91093,215000000.0
2008-11-17 05:45:00,5.91112,5.91542,5.90592,5.91371,209000000.0
2008-11-17 06:00:00,5.91286,5.91467,5.90386,5.9062,231000000.0
2008-11-17 06:15:00,5.90531,5.91911,5.90515,5.91547,208000000.0
2008-11-17 06:30:00,5.91665,5.91955,5.90816,5.91757,201000000.0
2008-11-17 06:45:00,5.91767,5.92293,5.91713,5.91789,189000000.0
2008-11-17 07:00:00,5.9197,5.92379,5.91002,5.91165,199000000.0
2008-11-17 07:15:00,5.91209,5.92234,5.91209,5.91641,234000000.0
2008-11-17 07:30:00,5.91659,5.92642,5.91403,5.9161,179000000.0
2008-11-17 07:45:00,5.91591,5.92235,5.91101,5.92017,188000000.0
2008-11-17 08:00:00,5.92076,5.92076,5.91311,5.91924,196000000.0
2008-11-17 08:15:00,5.9195,5.92124,5.91381,5.91561,179000000.0
2008-11-17 08:30:00,5.91605,5.9271,5.91552,5.925,176000000.0
2008-11-17 08:45:00,5.92318,5.92396,5.91685,5.91923,227000000.0
2008-11-17 09:00:00,5.91944,5.91945,5.90096,5.90751,195000000.0
2008-11-17 09:15:00,5.90811,5.91025,5.90252,5.90408,214000000.0
2008-11-17 09:30:00,5.90301,5.91044,5.89861,5.90887,228000000.0
2008-11-17 09:45:00,5.91135,5.91471,5.9039,5.90749,218000000.0
2008-11-17 10:00:00,5.90911,5.91421,5.89388,5.8951,195000000.0
2008-11-17 10:15:00,5.89522,5.89522,5.88678,5.8878,194000000.0
2008-11-17 10:30:00,5.88605,5.89025,5.88024,5.88487,191000000.0
2008-11-17 10:45:00,5.8853,5.88659,5.86858,5.87158,176000000.0
2008-11-17 11:00:00,5.87277,5.87667,5.86434,5.87035,199000000.0
2008-11-17 11:15:00,5.8704,5.87304,5.85846,5.86051,203000000.0
2008-11-17 11:30:00,5.85986,5.87223,5.85664,5.86839,198000000.0
2008-11-17 11:45:00,5.86837,5.87512,5.86427,5.87512,182000000.0
2008-11-17 12:00:00,5.87492,5.87588,5.86565,5.86955,187000000.0
2008-11-17 12:15:00,5.8689,5.8689,5.85944,5.86282,183000000.0
2008-11-17 12:30:00,5.86304,5.86923,5.86005,5.86393,195000000.0
2008-11-17 12:45:00,5.86486,5.87223,5.85694,5.86873,193000000.0
2008-11-17 13:00:00,5.86835,5.87829,5.86614,5.87477,237000000.0
2008-11-17 13:15:00,5.87502,5.88489,5.87098,5.88409,203000000.0
2008-11-17 13:30:00,5.88462,5.88602,5.87715,5.87773,175000000.0
2008-11-17 13:45:00,5.8778,5.88715,5.87706,5.88513,181000000.0
2008-11-17 14:00:00,5.88489,5.89383,5.8836,5.89215,188000000.0
2008-11-17 14:15:00,5.89076,5.89176,5.87824,5.88035,193000000.0
2008-11-17 14:30:00,5.87906,5.88943,5.87714,5.88943,200000000.0
2008-11-17 14:45:00,5.88873,5.88974,5.88169,5.88364,187000000.0
2008-11-17 15:00:00,5.88291,5.88411,5.87229,5.87564,205000000.0
2008-11-17 15:15:00,5.8772,5.88205,5.87168,5.87486,198000000.0
2008-11-17 15:30:00,5.87438,5.88538,5.87003,5.88383,182000000.0
2008-11-17 15:45:00,5.88475,5.88632,5.87884,5.88446,230000000.0
2008-11-17 16:00:00,5.88386,5.89169,5.87374,5.87755,195000000.0
2008-11-17 16:15:00,5.87786,5.8802,5.86737,5.87819,182000000.0
2008-11-17 16:30:00,5.88067,5.88774,5.87344,5.88233,217000000.0
2008-11-17 16:45:00,5.88274,5.88896,5.86807,5.86983,177000000.0
2008-11-17 17:00:00,5.86998,5.87899,5.86962,5.87671,192000000.0
2008-11-17 17:15:00,5.87752,5.88759,5.87549,5.88307,188000000.0
2008-11-17 17:30:00,5.88165,5.88449,5.87543,5.87606,203000000.0
2008-11-17 17:45:00,5.87772,5.88946,5.87734,5.88618,212000000.0
2008-11-17 18:00:00,5.88511,5.88611,5.85705,5.86121,203000000.0
2008-11-17 18:15:00,5.86168,5.87561,5.86067,5.86987,191000000.0
2008-11-17 18:30:00,5.87114,5.87807,5.85888,5.86554,208000000.0
2008-11-17 18:45:00,5.86683,5.86722,5.84215,5.84647,200000000.0
2008-11-17 19:00:00,5.84662,5.85117,5.84052,5.84473,214000000.0
2008-11-17 19:15:00,5.84275,5.84922,5.83912,5.84456,195000000.0
2008-11-17 19:30:00,5.8437,5.85449,5.83978,5.84728,199000000.0
2008-11-17 19:45:00,5.84746,5.84878,5.84194,5.84788,209000000.0
2008-11-17 20:00:00,5.84722,5.85359,5.84602,5.84971,198000000.0
2008-11-17 20:15:00,5.8514,5.85672,5.84366,5.84659,192000000.0
2008-11-17 20:30:00,5.84783,5.85561,5.84461,5.85321,218000000.0
2008-11-17 20:45:00,5.85321,5.855,5.84457,5.85088,194000000.0
2008-11-17 21:00:00,5.85102,5.8601,5.84196,5.84277,200000000.0
2008-11-17 21:15:00,5.8439,5.85743,5.84154,5.85395,178000000.0
2008-11-17 21:30:00,5.85377,5.8617,5.85021,5.85164,212000000.0
2008-11-17 21:45:00,5.85241,5.86932,5.85241,5.86932,196000000.0
2008-11-17 22:00:00,5.8694,5.87125,5.86348,5.86619,210000000.0
2008-11-17 22:15:00,5.86544,5.8725,5.85973,5.8707,201000000.0
2008-11-17 22:30:00,5.87195,5.87739,5.86852,5.87111,179000000.0
2008-11-17 22:45:00,5.87112,5.8843,5.86912,5.88324,202000000.0
2008-11-17 23:00:00,5.88295,5.8839,5.87847,5.88346,194000000.0
2008-11-17 23:15:00,5.88246,5.88473,5.88107,5.88143,195000000.0
2008-11-17 23:30:00,5.88162,5.88522,5.88071,5.8836,214000000.0
2008-11-17 23:45:00,5.88407,5.88441,5.8809,5.88274,219000000.0
2008-11-18 00:00:00,5.88279,5.88578,5.88077,5.88567,195000000.0
2008-11-18 00:15:00,5.88566,5.89036,5.88454,5.88858,191000000.0
2008-11-18 00:30:00,5.88867,5.88936,5.88705,5.88775,205000000.0
2008-11-18 00:45:00,5.88822,5.89123,5.88463,5.88889,189000000.0
2008-11-18 01:00:00,5.88851,5.88972,5.88146,5.88415,188000000.0
2008-11-18 01:15:00,5.884,5.88508,5.87806,5.88133,192000000.0
2008-11-18 01:30:00,5.88141,5.88816,5.88034,5.88645,211000000.0
2008-11-18 01:45:00,5.88641,5.88693,5.88258,5.88486,196000000.0
2008-11-18 02:00:00,5.88465,5.88629,5.87683,5.87812,216000000.0
2008-11-18 02:15:00,5.87756,5.88418,5.87425,5.8819,203000000.0
2008-11-18 02:30:00,5.88285,5.89955,5.88285,5.89136,204000000.0
2008-11-18 02:45:00,5.89173,5.90001,5.89123,5.8977,200000000.0
2008-11-18 03:00:00,5.89831,5.90449,5.89755,5.89884,215000000.0
2008-11-18 03:15:00,5.89909,5.89995,5.89257,5.89444,183000000.0
2008-11-18 03:30:00,5.89555,5.8996,5.89275,5.89874,210000000.0
2008-11-18 03:45:00,5.89949,5.90333,5.89228,5.8957,190000000.0
2008-11-18 04:00:00,5.89439,5.895,5.89063,5.89317,213000000.0
2008-11-18 04:15:00,5.89255,5.89776,5.89255,5.89603,172000000.0
2008-11-18 04:30:00,5.89528,5.89875,5.89396,5.89567,184000000.0
2008-11-18 04:45:00,5.89617,5.89922,5.894,5.89814,199000000.0
2008-11-18 05:00:00,5.89966,5.89986,5.8946,5.89748,193000000.0
2008-11-18 05:15:00,5.89875,5.89906,5.89507,5.89727,212000000.0
2008-11-18 05:30:00,5.89717,5.90306,5.89695,5.90124,215000000.0
2008-11-18 05:45:00,5.90084,5.905,5.90009,5.90414,209000000.0
2008-11-18 06:00:00,5.90577,5.90724,5.89621,5.89897,231000000.0
2008-11-18 06:15:00,5.89897,5.90115,5.89543,5.89866,208000000.0
2008-11-18 06:30:00,5.89992,5.90019,5.89699,5.89898,201000000.0
2008-11-18 06:45:00,5.89833,5.90223,5.89833,5.89936,189000000.0
2008-11-18 07:00:00,5.90033,5.9009,5.89597,5.8978,199000000.0
2008-11-18 07:15:00,5.89746,5.89993,5.89476,5.89655,234000000.0
2008-11-18 07:30:00,5.89609,5.89847,5.89321,5.89413,179000000.0
2008-11-18 07:45:00,5.89499,5.89771,5.89435,5.89679,188000000.0
2008-11-18 08:00:00,5.89651,5.91275,5.89602,5.91109,196000000.0
2008-11-18 08:15:00,5.91157,5.91693,5.90145,5.90266,179000000.0
2008-11-18 08:30:00,5.90408,5.91055,5.90126,5.9071,176000000.0
2008-11-18 08:45:00,5.90667,5.90964,5.89551,5.89623,227000000.0
2008-11-18 09:00:00,5.8979,5.90627,5.89676,5.89875,195000000.0
2008-11-18 09:15:00,5.89926,5.90536,5.89164,5.89394,214000000.0
2008-11-18 09:30:00,5.89485,5.89641,5.88924,5.89057,228000000.0
2008-11-18 09:45:00,5.88895,5.89435,5.87965,5.88188,218000000.0
2008-11-18 10:00:00,5.88235,5.89691,5.87626,5.8951,195000000.0
2008-11-18 10:15:00,5.89434,5.9054,5.89409,5.89699,194000000.0
2008-11-18 10:30:00,5.89721,5.90746,5.89594,5.90579,191000000.0
2008-11-18 10:45:00,5.90298,5.9163,5.89613,5.90679,176000000.0
2008-11-18 11:00:00,5.90728,5.91753,5.90502,5.90986,199000000.0
2008-11-18 11:15:00,5.90871,5.91089,5.90299,5.90785,203000000.0
2008-11-18 11:30:00,5.90585,5.90981,5.89416,5.9089,198000000.0
2008-11-18 11:45:00,5.90847,5.91389,5.90242,5.90512,182000000.0
2008-11-18 12:00:00,5.90476,5.9072,5.89499,5.89846,187000000.0
2008-11-18 12:15:00,5.89747,5.89939,5.89215,5.89878,183000000.0
2008-11-18 12:30:00,5.89895,5.90394,5.89563,5.90246,195000000.0
2008-11-18 12:45:00,5.90272,5.90544,5.8998,5.90178,193000000.0
2008-11-18 13:00:00,5.90219,5.90267,5.89362,5.89985,237000000.0
2008-11-18 13:15:00,5.89969,5.90255,5.89511,5.89602,203000000.0
2008-11-18 13:30:00,5.89714,5.90128,5.89535,5.89933,175000000.0
2008-11-18 13:45:00,5.89852,5.89996,5.8933,5.89773,181000000.0
2008-11-18 14:00:00,5.8974,5.8974,5.88653,5.88971,188000000.0
2008-11-18 14:15:00,5.8899,5.89359,5.88731,5.89221,193000000.0
2008-11-18 14:30:00,5.89291,5.89543,5.88659,5.88842,200000000.0
2008-11-18 14:45:00,5.887,5.89216,5.88692,5.88956,187000000.0
2008-11-18 15:00:00,5.88989,5.89171,5.87903,5.88049,205000000.0
2008-11-18 15:15:00,5.88135,5.88689,5.87908,5.88522,198000000.0
2008-11-18 15:30:00,5.88467,5.89049,5.86586,5.86991,182000000.0
2008-11-18 15:45:00,5.87054,5.88416,5.8688,5.8841,230000000.0
2008-11-18 16:00:00,5.88418,5.89459,5.88256,5.89404,195000000.0
2008-11-18 16:15:00,5.89183,5.89383,5.88275,5.89116,182000000.0
2008-11-18 16:30:00,5.89019,5.89182,5.87783,5.88333,217000000.0
2008-11-18 16:45:00,5.88358,5.88698,5.87484,5.8799,177000000.0
2008-11-18 17:00:00,5.87888,5.88781,5.87791,5.88684,192000000.0
2008-11-18 17:15:00,5.88652,5.88784,5.87595,5.87804,188000000.0
2008-11-18 17:30:00,5.8783,5.89663,5.87761,5.88956,203000000.0
2008-11-18 17:45:00,5.88888,5.8916,5.88254,5.88411,212000000.0
2008-11-18 18:00:00,5.88459,5.89144,5.88355,5.88621,203000000.0
2008-11-18 18:15:00,5.88549,5.88703,5.88042,5.88542,191000000.0
2008-11-18 18:30:00,5.88583,5.88633,5.87211,5.87364,208000000.0
2008-11-18 18:45:00,5.8743,5.87533,5.86178,5.86501,200000000.0
2008-11-18 19:00:00,5.86529,5.8719,5.85954,5.86757,214000000.0
2008-11-18 19:15:00,5.86749,5.87715,5.86364,5.87514,195000000.0
2008-11-18 19:30:00,5.87576,5.88317,5.87475,5.87708,199000000.0
2008-11-18 19:45:00,5.8769,5.88196,5.87144,5.87144,209000000.0
2008-11-18 20:00:00,5.87163,5.8942,5.87163,5.89292,198000000.0
2008-11-18 20:15:00,5.89564,5.90541,5.89339,5.90458,192000000.0
2008-11-18 20:30:00,5.90402,5.91406,5.89994,5.90738,218000000.0
2008-11-18 20:45:00,5.90829,5.91628,5.89785,5.89863,194000000.0
2008-11-18 21:00:00,5.8981,5.91199,5.89741,5.90583,200000000.0
2008-11-18 21:15:00,5.9057,5.90841,5.90198,5.90565,178000000.0
2008-11-18 21:30:00,5.90905,5.91463,5.90571,5.9101,212000000.0
2008-11-18 21:45:00,5.91175,5.92132,5.91118,5.91462,196000000.0
2008-11-18 22:00:00,5.91559,5.91686,5.90329,5.91242,210000000.0
2008-11-18 22:15:00,5.91314,5.91698,5.90302,5.90852,201000000.0
2008-11-18 22:30:00,5.90973,5.91416,5.89544,5.90443,179000000.0
2008-11-18 22:45:00,5.90409,5.90535,5.89377,5.89893,202000000.0
2008-11-18 23:00:00,5.89815,5.89846,5.89022,5.89269,194000000.0
2008-11-18 23:15:00,5.89233,5.89517,5.88833,5.89028,195000000.0
2008-11-18 23:30:00,5.89295,5.89756,5.8909,5.89456,214000000.0
2008-11-18 23:45:00,5.89388,5.89927,5.89345,5.8967,219000000.0
2008-11-19 00:00:00,5.89736,5.89872,5.89159,5.8942,195000000.0
2008-11-19 00:15:00,5.89284,5.89601,5.888,5.89557,191000000.0
2008-11-19 00:30:00,5.89537,5.89553,5.89114,5.89131,205000000.0
2008-11-19 00:45:00,5.89273,5.89302,5.88482,5.88812,189000000.0
2008-11-19 01:00:00,5.88838,5.89406,5.88684,5.89022,188000000.0
2008-11-19 01:15:00,5.88974,5.89138,5.88611,5.88861,192000000.0
2008-11-19 01:30:00,5.88659,5.89284,5.88659,5.89004,211000000.0
2008-11-19 01:45:00,5.8895,5.89159,5.88703,5.88869,196000000.0
2008-11-19 02:00:00,5.88918,5.89133,5.88709,5.88856,216000000.0
2008-11-19 02:15:00,5.89077,5.89319,5.88715,5.88722,203000000.0
2008-11-19 02:30:00,5.88846,5.89613,5.88694,5.89567,204000000.0
2008-11-19 02:45:00,5.89493,5.89716,5.89226,5.89508,200000000.0
2008-11-19 03:00:00,5.89424,5.90017,5.89391,5.89893,215000000.0
2008-11-19 03:15:00,5.89754,5.89941,5.89541,5.89861,183000000.0
2008-11-19 03:30:00,5.8985,5.8985,5.89556,5.89611,210000000.0
2008-11-19 03:45:00,5.89524,5.89755,5.89383,5.89532,190000000.0
2008-11-19 04:00:00,5.897,5.89875,5.89381,5.89477,213000000.0
2008-11-19 04:15:00,5.89578,5.90007,5.89433,5.89887,172000000.0
2008-11-19 04:30:00,5.89873,5.89873,5.89142,5.89646,184000000.0
2008-11-19 04:45:00,5.89567,5.89913,5.89204,5.89738,199000000.0
2008-11-19 05:00:00,5.8985,5.90155,5.89582,5.89994,193000000.0
2008-11-19 05:15:00,5.90008,5.90175,5.89792,5.89948,212000000.0
2008-11-19 05:30:00,5.89939,5.90281,5.89809,5.89925,215000000.0
2008-11-19 05:45:00,5.89902,5.90031,5.89408,5.89482,209000000.0
2008-11-19 06:00:00,5.8959,5.89795,5.8898,5.89453,231000000.0
2008-11-19 06:15:00,5.8944,5.89978,5.89397,5.89824,208000000.0
2008-11-19 06:30:00,5.89843,5.89939,5.89595,5.89653,201000000.0
2008-11-19 06:45:00,5.89606,5.8987,5.89429,5.89717,189000000.0
2008-11-19 07:00:00,5.89597,5.89789,5.89402,5.8969,199000000.0
2008-11-19 07:15:00,5.89747,5.90066,5.89526,5.89991,234000000.0
2008-11-19 07:30:00,5.89986,5.90061,5.89305,5.89353,179000000.0
2008-11-19 07:45:00,5.8937,5.89635,5.89203,5.89229,188000000.0
2008-11-19 08:00:00,5.89665,5.89665,5.88897,5.89561,196000000.0
2008-11-19 08:15:00,5.89563,5.89591,5.89132,5.89339,179000000.0
2008-11-19 08:30:00,5.89286,5.89521,5.89202,5.89278,176000000.0
2008-11-19 08:45:00,5.89205,5.89337,5.88596,5.88814,227000000.0
2008-11-19 09:00:00,5.8889,5.89545,5.88737,5.89234,195000000.0
2008-11-19 09:15:00,5.89274,5.89381,5.88656,5.88932,214000000.0
2008-11-19 09:30:00,5.88874,5.89313,5.88271,5.88271,228000000.0
2008-11-19 09:45:00,5.8841,5.88859,5.88256,5.88535,218000000.0
2008-11-19 10:00:00,5.88601,5.89079,5.88313,5.88906,195000000.0
2008-11-19 10:15:00,5.88899,5.89223,5.88318,5.8859,194000000.0
2008-11-19 10:30:00,5.88837,5.89626,5.88453,5.89327,191000000.0
2008-11-19 10:45:00,5.89351,5.90212,5.89253,5.90048,176000000.0
2008-11-19 11:00:00,5.90313,5.90507,5.89961,5.90139,199000000.0
2008-11-19 11:15:00,5.90175,5.90773,5.90155,5.9038,203000000.0
2008-11-19 11:30:00,5.90397,5.90869,5.90115,5.90569,198000000.0
2008-11-19 11:45:00,5.90631,5.90631,5.90009,5.90262,182000000.0
2008-11-19 12:00:00,5.90261,5.90412,5.89864,5.89864,187000000.0
2008-11-19 12:15:00,5.90094,5.90094,5.89413,5.89508,183000000.0
2008-11-19 12:30:00,5.8953,5.89883,5.89006,5.89159,195000000.0
2008-11-19 12:45:00,5.89149,5.89512,5.89014,5.89447,193000000.0
2008-11-19 13:00:00,5.89532,5.89964,5.89153,5.89352,237000000.0
2008-11-19 13:15:00,5.89234,5.89822,5.89203,5.89546,203000000.0
2008-11-19 13:30:00,5.8968,5.89773,5.89403,5.89569,175000000.0
2008-11-19 13:45:00,5.8965,5.90112,5.89181,5.89408,181000000.0
2008-11-19 14:00:00,5.89345,5.89392,5.88411,5.886,188000000.0
2008-11-19 14:15:00,5.88625,5.88625,5.87978,5.88384,193000000.0
2008-11-19 14:30:00,5.88374,5.88691,5.88171,5.88386,200000000.0
2008-11-19 14:45:00,5.88437,5.88787,5.88136,5.88786,187000000.0
2008-11-19 15:00:00,5.88711,5.89305,5.88659,5.89176,205000000.0
2008-11-19 15:15:00,5.89157,5.89402,5.88778,5.88903,198000000.0
2008-11-19 15:30:00,5.88867,5.89162,5.88101,5.88742,182000000.0
2008-11-19 15:45:00,5.88767,5.89734,5.88661,5.89276,230000000.0
2008-11-19 16:00:00,5.89224,5.8923,5.84534,5.84864,195000000.0
2008-11-19 16:15:00,5.84752,5.84801,5.83013,5.84143,182000000.0
2008-11-19 16:30:00,5.8402,5.8402,5.81546,5.82782,217000000.0
2008-11-19 16:45:00,5.82779,5.8356,5.82466,5.82687,177000000.0
2008-11-19 17:00:00,5.82684,5.82857,5.81264,5.81393,192000000.0
2008-11-19 17:15:00,5.81272,5.8456,5.8097,5.83925,188000000.0
2008-11-19 17:30:00,5.83923,5.87387,5.83683,5.86352,203000000.0
2008-11-19 17:45:00,5.86525,5.88407,5.86342,5.88338,212000000.0
2008-11-19 18:00:00,5.88297,5.88542,5.86834,5.87736,203000000.0
2008-11-19 18:15:00,5.87781,5.92342,5.87725,5.92127,191000000.0
2008-11-19 18:30:00,5.92152,5.92285,5.90343,5.90851,208000000.0
2008-11-19 18:45:00,5.90732,5.91562,5.89992,5.91184,200000000.0
2008-11-19 19:00:00,5.91005,5.91239,5.90263,5.9063,214000000.0
2008-11-19 19:15:00,5.90701,5.93,5.90567,5.92705,195000000.0
2008-11-19 19:30:00,5.92562,5.92811,5.91327,5.91848,199000000.0
2008-11-19 19:45:00,5.91947,5.92461,5.91083,5.9133,209000000.0
2008-11-19 20:00:00,5.91282,5.91585,5.90391,5.91015,198000000.0
2008-11-19 20:15:00,5.91178,5.92519,5.91048,5.92318,192000000.0
2008-11-19 20:30:00,5.92194,5.92899,5.91386,5.91757,218000000.0
2008-11-19 20:45:00,5.91789,5.91921,5.90757,5.91112,194000000.0
2008-11-19 21:00:00,5.91149,5.92501,5.90602,5.90898,200000000.0
2008-11-19 21:15:00,5.90804,5.92352,5.90804,5.91868,178000000.0
2008-11-19 21:30:00,5.92088,5.93312,5.91516,5.91709,212000000.0
2008-11-19 21:45:00,5.91822,5.92043,5.90282,5.90604,196000000.0
2008-11-19 22:00:00,5.90644,5.91619,5.90604,5.91457,210000000.0
2008-11-19 22:15:00,5.91632,5.93913,5.91552,5.93471,201000000.0
2008-11-19 22:30:00,5.93494,5.94415,5.929,5.94348,179000000.0
2008-11-19 22:45:00,5.94218,5.94591,5.9364,5.94202,202000000.0
2008-11-19 23:00:00,5.94318,5.9471,5.94035,5.94527,194000000.0
2008-11-19 23:15:00,5.94467,5.94719,5.94251,5.94646,195000000.0
2008-11-19 23:30:00,5.94623,5.95577,5.94587,5.95516,214000000.0
2008-11-19 23:45:00,5.95466,5.96354,5.95323,5.96109,219000000.0
2008-11-20 00:00:00,5.9616,5.96852,5.96015,5.96123,195000000.0
2008-11-20 00:15:00,5.96041,5.96225,5.95106,5.95106,191000000.0
2008-11-20 00:30:00,5.95209,5.96302,5.95197,5.96302,205000000.0
2008-11-20 00:45:00,5.9633,5.9633,5.95305,5.95501,189000000.0
2008-11-20 01:00:00,5.95555,5.96051,5.95456,5.95861,188000000.0
2008-11-20 01:15:00,5.95862,5.96061,5.95485,5.9604,192000000.0
2008-11-20 01:30:00,5.96141,5.96574,5.95562,5.96132,211000000.0
2008-11-20 01:45:00,5.96072,5.96167,5.9538,5.95383,196000000.0
2008-11-20 02:00:00,5.95355,5.95594,5.95198,5.95219,216000000.0
2008-11-20 02:15:00,5.953,5.95938,5.9515,5.95523,203000000.0
2008-11-20 02:30:00,5.95553,5.95672,5.94277,5.94408,204000000.0
2008-11-20 02:45:00,5.94453,5.95243,5.94453,5.94903,200000000.0
2008-11-20 03:00:00,5.94907,5.95244,5.94732,5.94998,215000000.0
2008-11-20 03:15:00,5.94992,5.95055,5.94429,5.94512,183000000.0
2008-11-20 03:30:00,5.94591,5.95354,5.94542,5.95243,210000000.0
2008-11-20 03:45:00,5.95306,5.95394,5.94342,5.9444,190000000.0
2008-11-20 04:00:00,5.94604,5.95038,5.94471,5.94857,213000000.0
2008-11-20 04:15:00,5.95055,5.95103,5.94535,5.94711,172000000.0
2008-11-20 04:30:00,5.94821,5.95136,5.94725,5.95032,184000000.0
2008-11-20 04:45:00,5.9506,5.95205,5.94482,5.95025,199000000.0
2008-11-20 05:00:00,5.95022,5.95534,5.94781,5.95488,193000000.0
2008-11-20 05:15:00,5.95388,5.95465,5.95071,5.95349,212000000.0
2008-11-20 05:30:00,5.95367,5.9547,5.95138,5.95337,215000000.0
2008-11-20 05:45:00,5.95355,5.95514,5.95133,5.9545,209000000.0
2008-11-20 06:00:00,5.95284,5.95437,5.94876,5.95232,231000000.0
2008-11-20 06:15:00,5.95391,5.96827,5.95391,5.96344,208000000.0
2008-11-20 06:30:00,5.96177,5.9639,5.95647,5.95986,201000000.0
2008-11-20 06:45:00,5.95898,5.96772,5.95882,5.96097,189000000.0
2008-11-20 07:00:00,5.95942,5.96341,5.95675,5.95831,199000000.0
2008-11-20 07:15:00,5.9596,5.96389,5.95554,5.95652,234000000.0
2008-11-20 07:30:00,5.9558,5.96303,5.95499,5.96185,179000000.0
2008-11-20 07:45:00,5.96149,5.96221,5.95029,5.95239,188000000.0
2008-11-20 08:00:00,5.95217,5.96148,5.9511,5.95951,196000000.0
2008-11-20 08:15:00,5.96002,5.96572,5.95889,5.9591,179000000.0
2008-11-20 08:30:00,5.95916,5.96026,5.95088,5.95169,176000000.0
2008-11-20 08:45:00,5.95287,5.95949,5.94953,5.95119,227000000.0
2008-11-20 09:00:00,5.95153,5.95566,5.94714,5.95076,195000000.0
2008-11-20 09:15:00,5.95068,5.9509,5.94394,5.94745,214000000.0
2008-11-20 09:30:00,5.94735,5.95028,5.93825,5.9411,228000000.0
2008-11-20 09:45:00,5.94277,5.95124,5.93816,5.95124,218000000.0
2008-11-20 10:00:00,5.95167,5.95862,5.94864,5.95709,195000000.0
2008-11-20 10:15:00,5.95794,5.95968,5.94949,5.94985,194000000.0
2008-11-20 10:30:00,5.95137,5.95778,5.9502,5.95406,191000000.0
2008-11-20 10:45:00,5.9536,5.95492,5.94167,5.94211,176000000.0
2008-11-20 11:00:00,5.94294,5.94916,5.9411,5.94588,199000000.0
2008-11-20 11:15:00,5.94555,5.94731,5.935,5.93825,203000000.0
2008-11-20 11:30:00,5.93784,5.9425,5.93499,5.9412,198000000.0
2008-11-20 11:45:00,5.94287,5.95016,5.94173,5.95016,182000000.0
2008-11-20 12:00:00,5.95058,5.95058,5.94073,5.94133,187000000.0
2008-11-20 12:15:00,5.94171,5.94956,5.93905,5.94749,183000000.0
2008-11-20 12:30:00,5.94715,5.95165,5.94393,5.94608,195000000.0
2008-11-20 12:45:00,5.9446,5.94941,5.93937,5.94048,193000000.0
2008-11-20 13:00:00,5.94311,5.94806,5.94033,5.9451,237000000.0
2008-11-20 13:15:00,5.94465,5.94757,5.94059,5.94156,203000000.0
2008-11-20 13:30:00,5.94137,5.94816,5.94101,5.94512,175000000.0
2008-11-20 13:45:00,5.94497,5.94725,5.9365,5.94359,181000000.0
2008-11-20 14:00:00,5.94323,5.94323,5.92591,5.92893,188000000.0
2008-11-20 14:15:00,5.93049,5.93595,5.92669,5.93454,193000000.0
2008-11-20 14:30:00,5.93319,5.94194,5.93192,5.9347,200000000.0
2008-11-20 14:45:00,5.93448,5.93448,5.92638,5.93297,187000000.0
2008-11-20 15:00:00,5.93319,5.93624,5.93022,5.93615,205000000.0
2008-11-20 15:15:00,5.93625,5.94514,5.93464,5.94111,198000000.0
2008-11-20 15:30:00,5.9424,5.96069,5.94197,5.94964,182000000.0
2008-11-20 15:45:00,5.94801,5.95152,5.94038,5.9477,230000000.0
2008-11-20 16:00:00,5.94855,5.94976,5.93465,5.93748,195000000.0
2008-11-20 16:15:00,5.93676,5.93935,5.91897,5.92097,182000000.0
2008-11-20 16:30:00,5.9209,5.94736,5.91558,5.94736,217000000.0
2008-11-20 16:45:00,5.94577,5.9471,5.93781,5.94334,177000000.0
2008-11-20 17:00:00,5.94299,5.96303,5.94154,5.95591,192000000.0
2008-11-20 17:15:00,5.95532,5.96064,5.94882,5.95638,188000000.0
2008-11-20 17:30:00,5.95538,5.95998,5.94194,5.94876,203000000.0
2008-11-20 17:45:00,5.94923,5.95362,5.94172,5.9442,212000000.0
2008-11-20 18:00:00,5.94346,5.94691,5.93022,5.9339,203000000.0
2008-11-20 18:15:00,5.93516,5.94683,5.93289,5.93508,191000000.0
2008-11-20 18:30:00,5.93581,5.94934,5.93581,5.94391,208000000.0
2008-11-20 18:45:00,5.94477,5.95104,5.93863,5.94423,200000000.0
2008-11-20 19:00:00,5.94304,5.95112,5.94037,5.94279,214000000.0
2008-11-20 19:15:00,5.94026,5.94429,5.93126,5.936,195000000.0
2008-11-20 19:30:00,5.93428,5.93564,5.92266,5.9274,199000000.0
2008-11-20 19:45:00,5.9271,5.93002,5.91111,5.92352,209000000.0
2008-11-20 20:00:00,5.92283,5.92538,5.91753,5.92126,198000000.0
2008-11-20 20:15:00,5.92019,5.9406,5.91619,5.9378,192000000.0
2008-11-20 20:30:00,5.93902,5.94929,5.93234,5.93713,218000000.0
2008-11-20 20:45:00,5.93641,5.94492,5.93471,5.93884,194000000.0
2008-11-20 21:00:00,5.93729,5.95075,5.93689,5.94938,200000000.0
2008-11-20 21:15:00,5.94894,5.9539,5.94397,5.95193,178000000.0
2008-11-20 21:30:00,5.95129,5.95296,5.94013,5.94574,212000000.0
2008-11-20 21:45:00,5.94753,5.95264,5.94381,5.95,196000000.0
2008-11-20 22:00:00,5.95204,5.95514,5.94533,5.94963,210000000.0
2008-11-20 22:15:00,5.94985,5.95437,5.94509,5.94992,201000000.0
2008-11-20 22:30:00,5.95053,5.95849,5.94794,5.95558,179000000.0
2008-11-20 22:45:00,5.95549,5.97474,5.945,5.96883,202000000.0
2008-11-20 23:00:00,5.96525,5.97058,5.96347,5.96918,194000000.0
2008-11-20 23:15:00,5.97017,5.97544,5.96765,5.9709,195000000.0
2008-11-20 23:30:00,5.9718,5.98469,5.97165,5.98142,214000000.0
2008-11-20 23:45:00,5.98163,5.98195,5.97438,5.97626,219000000.0
2008-11-21 00:00:00,5.97692,5.97773,5.97047,5.9738,195000000.0
2008-11-21 00:15:00,5.97246,5.97339,5.96207,5.96851,191000000.0
2008-11-21 00:30:00,5.968,5.97329,5.96176,5.97207,205000000.0
2008-11-21 00:45:00,5.97254,5.97957,5.97129,5.9761,189000000.0
2008-11-21 01:00:00,5.97602,5.9792,5.9738,5.97758,188000000.0
2008-11-21 01:15:00,5.97742,5.97829,5.9742,5.97692,192000000.0
2008-11-21 01:30:00,5.97729,5.98648,5.97604,5.98648,211000000.0
2008-11-21 01:45:00,5.98656,5.99168,5.98308,5.98308,196000000.0
2008-11-21 02:00:00,5.98479,5.98643,5.97875,5.98242,216000000.0
2008-11-21 02:15:00,5.98264,5.98738,5.97681,5.9774,203000000.0
2008-11-21 02:30:00,5.97737,5.98245,5.97498,5.98017,204000000.0
2008-11-21 02:45:00,5.97956,5.98688,5.97449,5.9859,200000000.0
2008-11-21 03:00:00,5.986,5.98631,5.98087,5.98325,215000000.0
2008-11-21 03:15:00,5.98421,5.98486,5.98054,5.98097,183000000.0
2008-11-21 03:30:00,5.98074,5.98163,5.97427,5.9769,210000000.0
2008-11-21 03:45:00,5.97705,5.97805,5.97081,5.97425,190000000.0
2008-11-21 04:00:00,5.97488,5.97798,5.97304,5.97596,213000000.0
2008-11-21 04:15:00,5.97392,5.97549,5.96937,5.97295,172000000.0
2008-11-21 04:30:00,5.97182,5.97674,5.97167,5.97487,184000000.0
2008-11-21 04:45:00,5.9744,5.97664,5.97225,5.9737,199000000.0
2008-11-21 05:00:00,5.97464,5.97879,5.97083,5.97739,193000000.0
2008-11-21 05:15:00,5.97727,5.97822,5.97163,5.9729,212000000.0
2008-11-21 05:30:00,5.97314,5.97455,5.96884,5.97007,215000000.0
2008-11-21 05:45:00,5.97021,5.97428,5.96913,5.9715,209000000.0
2008-11-21 06:00:00,5.97062,5.97125,5.96118,5.9633,231000000.0
2008-11-21 06:15:00,5.96296,5.96296,5.94784,5.95436,208000000.0
2008-11-21 06:30:00,5.95465,5.95869,5.95051,5.95527,201000000.0
2008-11-21 06:45:00,5.95454,5.96147,5.94635,5.9605,189000000.0
2008-11-21 07:00:00,5.96086,5.96183,5.95286,5.96146,199000000.0
2008-11-21 07:15:00,5.96138,5.96301,5.95752,5.9594,234000000.0
2008-11-21 07:30:00,5.95972,5.96152,5.94915,5.95724,179000000.0
2008-11-21 07:45:00,5.95678,5.95735,5.94322,5.94454,188000000.0
2008-11-21 08:00:00,5.94514,5.95049,5.94338,5.94901,196000000.0
2008-11-21 08:15:00,5.94918,5.95095,5.93337,5.93839,179000000.0
2008-11-21 08:30:00,5.93749,5.94419,5.9371,5.94332,176000000.0
2008-11-21 08:45:00,5.94375,5.95111,5.93584,5.94204,227000000.0
2008-11-21 09:00:00,5.94225,5.94708,5.94149,5.94412,195000000.0
2008-11-21 09:15:00,5.94464,5.94757,5.94277,5.94416,214000000.0
2008-11-21 09:30:00,5.9441,5.95145,5.94249,5.951,228000000.0
2008-11-21 09:45:00,5.95103,5.95103,5.9326,5.93724,218000000.0
2008-11-21 10:00:00,5.93726,5.94801,5.93702,5.94258,195000000.0
2008-11-21 10:15:00,5.94299,5.9461,5.94093,5.9435,194000000.0
2008-11-21 10:30:00,5.94335,5.94527,5.9358,5.94092,191000000.0
2008-11-21 10:45:00,5.94323,5.94553,5.94091,5.94263,176000000.0
2008-11-21 11:00:00,5.94207,5.9439,5.93326,5.93392,199000000.0
2008-11-21 11:15:00,5.93375,5.93592,5.93213,5.93344,203000000.0
2008-11-21 11:30:00,5.93346,5.93412,5.91597,5.91693,198000000.0
2008-11-21 11:45:00,5.91655,5.91917,5.90323,5.90499,182000000.0
2008-11-21 12:00:00,5.9055,5.90944,5.89668,5.90919,187000000.0
2008-11-21 12:15:00,5.90887,5.91157,5.90399,5.91007,183000000.0
2008-11-21 12:30:00,5.91137,5.91723,5.90847,5.91363,195000000.0
2008-11-21 12:45:00,5.91238,5.91499,5.90865,5.91008,193000000.0
2008-11-21 13:00:00,5.90864,5.91412,5.90194,5.90655,237000000.0
2008-11-21 13:15:00,5.90497,5.90889,5.89991,5.90563,203000000.0
2008-11-21 13:30:00,5.90542,5.91506,5.90315,5.91188,175000000.0
2008-11-21 13:45:00,5.91321,5.92409,5.9114,5.92191,181000000.0
2008-11-21 14:00:00,5.92123,5.92558,5.91858,5.92054,188000000.0
2008-11-21 14:15:00,5.91841,5.92095,5.9151,5.91717,193000000.0
2008-11-21 14:30:00,5.91747,5.92896,5.90775,5.9111,200000000.0
2008-11-21 14:45:00,5.91137,5.9157,5.90534,5.9157,187000000.0
2008-11-21 15:00:00,5.91533,5.91709,5.90346,5.90864,205000000.0
2008-11-21 15:15:00,5.90848,5.9105,5.89086,5.89812,198000000.0
2008-11-21 15:30:00,5.89749,5.9005,5.89107,5.89841,182000000.0
2008-11-21 15:45:00,5.89952,5.9296,5.89634,5.9219,230000000.0
2008-11-21 16:00:00,5.92317,5.93339,5.91413,5.922,195000000.0
2008-11-21 16:15:00,5.92209,5.92312,5.91102,5.91182,182000000.0
2008-11-21 16:30:00,5.91342,5.92475,5.91199,5.91997,217000000.0
2008-11-21 16:45:00,5.91828,5.93041,5.91354,5.92677,177000000.0
2008-11-21 17:00:00,5.92569,5.92811,5.91672,5.91923,192000000.0
2008-11-21 17:15:00,5.92098,5.94124,5.92062,5.93819,188000000.0
2008-11-21 17:30:00,5.93575,5.93803,5.91937,5.93205,203000000.0
2008-11-21 17:45:00,5.93425,5.95199,5.92192,5.95165,212000000.0
2008-11-21 18:00:00,5.95385,5.98585,5.9522,5.9646,203000000.0
2008-11-21 18:15:00,5.96426,5.96451,5.94034,5.94608,191000000.0
2008-11-21 18:30:00,5.94546,5.94842,5.93676,5.94418,208000000.0
2008-11-21 18:45:00,5.94436,5.95319,5.94132,5.94487,200000000.0
2008-11-21 19:00:00,5.94155,5.94365,5.93207,5.94054,214000000.0
2008-11-21 19:15:00,5.94018,5.94018,5.92571,5.92817,195000000.0
2008-11-21 19:30:00,5.92947,5.93078,5.92104,5.92957,199000000.0
2008-11-21 19:45:00,5.92913,5.93854,5.92735,5.9378,209000000.0
2008-11-21 20:00:00,5.93992,5.94545,5.9356,5.93664,198000000.0
2008-11-21 20:15:00,5.93509,5.95151,5.93082,5.94662,192000000.0
2008-11-21 20:30:00,5.9452,5.94639,5.92305,5.9283,218000000.0
2008-11-21 20:45:00,5.9287,5.95013,5.92838,5.95013,194000000.0
2008-11-21 21:00:00,5.95114,5.95227,5.94401,5.94572,200000000.0
2008-11-21 21:15:00,5.94696,5.94696,5.94046,5.94455,178000000.0
2008-11-21 21:30:00,5.9458,5.9609,5.94249,5.95688,212000000.0
2008-11-21 21:45:00,5.9562,5.95906,5.94915,5.95641,196000000.0
2008-11-21 22:00:00,5.95585,5.95616,5.93478,5.93553,210000000.0
2008-11-21 22:15:00,5.93342,5.94613,5.92853,5.93304,201000000.0
2008-11-21 22:30:00,5.93516,5.93797,5.91909,5.92528,179000000.0
2008-11-21 22:45:00,5.92857,5.93798,5.91896,5.91999,202000000.0
2008-11-21 23:00:00,5.92096,5.92596,5.92009,5.92091,194000000.0
2008-11-21 23:15:00,5.92032,5.92115,5.91425,5.91477,195000000.0
2008-11-21 23:30:00,5.91498,5.91671,5.91213,5.91561,214000000.0
2008-11-21 23:45:00,5.91533,5.92063,5.91472,5.91628,219000000.0
2008-11-24 02:00:00,5.8891,5.90324,5.88906,5.89882,216000000.0
2008-11-24 02:15:00,5.89716,5.90222,5.8957,5.8986,203000000.0
2008-11-24 02:30:00,5.89745,5.90533,5.89617,5.90533,204000000.0
2008-11-24 02:45:00,5.9065,5.91161,5.90363,5.90749,200000000.0
2008-11-24 03:00:00,5.90846,5.92073,5.90654,5.91665,215000000.0
2008-11-24 03:15:00,5.91549,5.91625,5.90565,5.90877,183000000.0
2008-11-24 03:30:00,5.90655,5.90993,5.90501,5.90628,210000000.0
2008-11-24 03:45:00,5.90962,5.91283,5.90717,5.91066,190000000.0
2008-11-24 04:00:00,5.90963,5.91146,5.90801,5.90989,213000000.0
2008-11-24 04:15:00,5.91005,5.9178,5.90804,5.91063,172000000.0
2008-11-24 04:30:00,5.91079,5.91107,5.9017,5.90221,184000000.0
2008-11-24 04:45:00,5.90282,5.90414,5.89495,5.90277,199000000.0
2008-11-24 05:00:00,5.90469,5.90732,5.90165,5.90536,193000000.0
2008-11-24 05:15:00,5.90717,5.91192,5.90135,5.90595,212000000.0
2008-11-24 05:30:00,5.90531,5.90681,5.90311,5.90483,215000000.0
2008-11-24 05:45:00,5.90525,5.90551,5.89732,5.8984,209000000.0
2008-11-24 06:00:00,5.89883,5.90086,5.89719,5.89908,231000000.0
2008-11-24 06:15:00,5.89953,5.90114,5.89463,5.89797,208000000.0
2008-11-24 06:30:00,5.8976,5.89874,5.88507,5.88847,201000000.0
2008-11-24 06:45:00,5.88701,5.89265,5.88335,5.88865,189000000.0
2008-11-24 07:00:00,5.88897,5.89521,5.8885,5.89383,199000000.0
2008-11-24 07:15:00,5.89544,5.89694,5.88834,5.88955,234000000.0
2008-11-24 07:30:00,5.88962,5.89412,5.88649,5.89326,179000000.0
2008-11-24 07:45:00,5.89304,5.90222,5.89304,5.89793,188000000.0
2008-11-24 08:00:00,5.89806,5.89903,5.88862,5.88899,196000000.0
2008-11-24 08:15:00,5.88818,5.889,5.87382,5.88321,179000000.0
2008-11-24 08:30:00,5.88296,5.88565,5.87587,5.87831,176000000.0
2008-11-24 08:45:00,5.87822,5.883,5.87366,5.87982,227000000.0
2008-11-24 09:00:00,5.87922,5.89253,5.87791,5.89039,195000000.0
2008-11-24 09:15:00,5.8899,5.90201,5.88788,5.89871,214000000.0
2008-11-24 09:30:00,5.89831,5.89923,5.892,5.89367,228000000.0
2008-11-24 09:45:00,5.89365,5.91307,5.88985,5.91005,218000000.0
2008-11-24 10:00:00,5.90985,5.91662,5.90611,5.90914,195000000.0
2008-11-24 10:15:00,5.90875,5.91604,5.90603,5.91067,194000000.0
2008-11-24 10:30:00,5.91089,5.91869,5.90909,5.91757,191000000.0
2008-11-24 10:45:00,5.91757,5.92378,5.91234,5.91819,176000000.0
2008-11-24 11:00:00,5.91931,5.92371,5.90615,5.90952,199000000.0
2008-11-24 11:15:00,5.91199,5.91268,5.90096,5.90226,203000000.0
2008-11-24 11:30:00,5.90176,5.90489,5.89727,5.90192,198000000.0
2008-11-24 11:45:00,5.90067,5.90174,5.89063,5.8918,182000000.0
2008-11-24 12:00:00,5.89237,5.89293,5.8779,5.88196,187000000.0
2008-11-24 12:15:00,5.88095,5.88143,5.87363,5.87848,183000000.0
2008-11-24 12:30:00,5.87795,5.88387,5.87771,5.88253,195000000.0
2008-11-24 12:45:00,5.8827,5.88342,5.87625,5.88079,193000000.0
2008-11-24 13:00:00,5.88236,5.88236,5.86805,5.87463,237000000.0
2008-11-24 13:15:00,5.87631,5.87702,5.85436,5.85681,203000000.0
2008-11-24 13:30:00,5.85668,5.86191,5.85594,5.861,175000000.0
2008-11-24 13:45:00,5.86168,5.87236,5.85973,5.86978,181000000.0
2008-11-24 14:00:00,5.87014,5.8725,5.85701,5.85729,188000000.0
2008-11-24 14:15:00,5.85765,5.86515,5.85559,5.86422,193000000.0
2008-11-24 14:30:00,5.86321,5.86321,5.83917,5.8411,200000000.0
2008-11-24 14:45:00,5.83961,5.84769,5.82879,5.82977,187000000.0
2008-11-24 15:00:00,5.82888,5.83316,5.8208,5.83171,205000000.0
2008-11-24 15:15:00,5.8315,5.83185,5.82335,5.82884,198000000.0
2008-11-24 15:30:00,5.8297,5.8353,5.82764,5.83407,182000000.0
2008-11-24 15:45:00,5.83508,5.83764,5.82794,5.83642,230000000.0
2008-11-24 16:00:00,5.8373,5.84151,5.80709,5.81128,195000000.0
2008-11-24 16:15:00,5.80879,5.82951,5.80879,5.82297,182000000.0
2008-11-24 16:30:00,5.82368,5.82921,5.82062,5.82746,217000000.0
2008-11-24 16:45:00,5.82751,5.8278,5.81889,5.82215,177000000.0
2008-11-24 17:00:00,5.82331,5.82356,5.81241,5.81257,192000000.0
2008-11-24 17:15:00,5.81393,5.81552,5.78484,5.78571,188000000.0
2008-11-24 17:30:00,5.78484,5.81046,5.78186,5.80354,203000000.0
2008-11-24 17:45:00,5.80368,5.81158,5.80057,5.80711,212000000.0
2008-11-24 18:00:00,5.80666,5.81032,5.80018,5.80665,203000000.0
2008-11-24 18:15:00,5.80477,5.81157,5.79056,5.79287,191000000.0
2008-11-24 18:30:00,5.7934,5.79956,5.78436,5.79279,208000000.0
2008-11-24 18:45:00,5.79266,5.79612,5.77317,5.77619,200000000.0
2008-11-24 19:00:00,5.77732,5.79717,5.77576,5.79587,214000000.0
2008-11-24 19:15:00,5.79708,5.80925,5.78926,5.80001,195000000.0
2008-11-24 19:30:00,5.79983,5.80478,5.79175,5.79381,199000000.0
2008-11-24 19:45:00,5.79254,5.79442,5.77686,5.7781,209000000.0
2008-11-24 20:00:00,5.77803,5.78551,5.7729,5.78427,198000000.0
2008-11-24 20:15:00,5.78208,5.78571,5.77425,5.77607,192000000.0
2008-11-24 20:30:00,5.77611,5.77918,5.77251,5.7755,218000000.0
2008-11-24 20:45:00,5.77708,5.78317,5.77404,5.7747,194000000.0
2008-11-24 21:00:00,5.77539,5.79192,5.7741,5.79065,200000000.0
2008-11-24 21:15:00,5.79062,5.79208,5.77865,5.77953,178000000.0
2008-11-24 21:30:00,5.78,5.79087,5.77526,5.78845,212000000.0
2008-11-24 21:45:00,5.78717,5.79122,5.78221,5.78221,196000000.0
2008-11-24 22:00:00,5.78258,5.78435,5.7674,5.77141,210000000.0
2008-11-24 22:15:00,5.77239,5.77543,5.76042,5.76148,201000000.0
2008-11-24 22:30:00,5.7623,5.77177,5.7588,5.76025,179000000.0
2008-11-24 22:45:00,5.76128,5.77507,5.75991,5.77258,202000000.0
2008-11-24 23:00:00,5.77297,5.77305,5.76656,5.76802,194000000.0
2008-11-24 23:15:00,5.76794,5.76857,5.76467,5.76688,195000000.0
2008-11-24 23:30:00,5.76654,5.76857,5.76022,5.76151,214000000.0
2008-11-24 23:45:00,5.76132,5.76192,5.74719,5.74719,219000000.0
2008-11-25 00:00:00,5.74782,5.75658,5.74559,5.75375,195000000.0
2008-11-25 00:15:00,5.75407,5.75407,5.74762,5.74833,191000000.0
2008-11-25 00:30:00,5.74916,5.75295,5.74682,5.75014,205000000.0
2008-11-25 00:45:00,5.75078,5.75186,5.74673,5.75081,189000000.0
2008-11-25 01:00:00,5.75167,5.75405,5.74921,5.75181,188000000.0
2008-11-25 01:15:00,5.75138,5.7573,5.75067,5.75656,192000000.0
2008-11-25 01:30:00,5.7569,5.76134,5.75481,5.75976,211000000.0
2008-11-25 01:45:00,5.76094,5.76621,5.75861,5.76621,196000000.0
2008-11-25 02:00:00,5.76551,5.77739,5.76464,5.77649,216000000.0
2008-11-25 02:15:00,5.7773,5.77818,5.76874,5.76967,203000000.0
2008-11-25 02:30:00,5.77067,5.78021,5.76886,5.77899,204000000.0
2008-11-25 02:45:00,5.77979,5.78636,5.77739,5.78481,200000000.0
2008-11-25 03:00:00,5.7851,5.79465,5.78145,5.79368,215000000.0
2008-11-25 03:15:00,5.79341,5.79341,5.78066,5.78233,183000000.0
2008-11-25 03:30:00,5.78303,5.78822,5.77923,5.78663,210000000.0
2008-11-25 03:45:00,5.78664,5.79161,5.78149,5.78337,190000000.0
2008-11-25 04:00:00,5.78178,5.78499,5.77867,5.78029,213000000.0
2008-11-25 04:15:00,5.77957,5.78158,5.77695,5.77712,172000000.0
2008-11-25 04:30:00,5.77881,5.78309,5.77518,5.78213,184000000.0
2008-11-25 04:45:00,5.78247,5.78778,5.78159,5.78653,199000000.0
2008-11-25 05:00:00,5.78803,5.7881,5.78224,5.78715,193000000.0
2008-11-25 05:15:00,5.78551,5.79595,5.78472,5.79582,212000000.0
2008-11-25 05:30:00,5.79577,5.79947,5.79288,5.79854,215000000.0
2008-11-25 05:45:00,5.79814,5.80408,5.79161,5.80304,209000000.0
2008-11-25 06:00:00,5.80454,5.80736,5.79545,5.79808,231000000.0
2008-11-25 06:15:00,5.79887,5.80256,5.79753,5.79807,208000000.0
2008-11-25 06:30:00,5.79823,5.80516,5.79766,5.80062,201000000.0
2008-11-25 06:45:00,5.79974,5.80018,5.79217,5.79361,189000000.0
2008-11-25 07:00:00,5.79401,5.79458,5.78793,5.78793,199000000.0
2008-11-25 07:15:00,5.78923,5.79187,5.78261,5.78827,234000000.0
2008-11-25 07:30:00,5.78928,5.79286,5.78715,5.78831,179000000.0
2008-11-25 07:45:00,5.78796,5.79374,5.7871,5.79099,188000000.0
2008-11-25 08:00:00,5.79263,5.79263,5.78219,5.78461,196000000.0
2008-11-25 08:15:00,5.78525,5.7988,5.7815,5.79602,179000000.0
2008-11-25 08:30:00,5.79525,5.79569,5.78733,5.78925,176000000.0
2008-11-25 08:45:00,5.79002,5.79268,5.78613,5.79113,227000000.0
2008-11-25 09:00:00,5.79117,5.80593,5.79101,5.80441,195000000.0
2008-11-25 09:15:00,5.80378,5.80514,5.78756,5.78813,214000000.0
2008-11-25 09:30:00,5.78684,5.78997,5.77982,5.78564,228000000.0
2008-11-25 09:45:00,5.78587,5.7891,5.77671,5.78223,218000000.0
2008-11-25 10:00:00,5.78418,5.7869,5.77723,5.77973,195000000.0
2008-11-25 10:15:00,5.77916,5.7814,5.76895,5.77591,194000000.0
2008-11-25 10:30:00,5.7772,5.77894,5.7683,5.7773,191000000.0
2008-11-25 10:45:00,5.77729,5.78901,5.77729,5.78305,176000000.0
2008-11-25 11:00:00,5.7818,5.78499,5.77254,5.77876,199000000.0
2008-11-25 11:15:00,5.77952,5.79407,5.77878,5.79218,203000000.0
2008-11-25 11:30:00,5.79108,5.79284,5.78679,5.78905,198000000.0
2008-11-25 11:45:00,5.78829,5.7951,5.78194,5.79049,182000000.0
2008-11-25 12:00:00,5.78823,5.80294,5.78661,5.79813,187000000.0
2008-11-25 12:15:00,5.79985,5.80843,5.79401,5.80471,183000000.0
2008-11-25 12:30:00,5.80405,5.8053,5.79169,5.79565,195000000.0
2008-11-25 12:45:00,5.79526,5.80307,5.7943,5.79868,193000000.0
2008-11-25 13:00:00,5.80075,5.80236,5.79553,5.79613,237000000.0
2008-11-25 13:15:00,5.79702,5.80062,5.79303,5.79571,203000000.0
2008-11-25 13:30:00,5.79589,5.8027,5.79369,5.79743,175000000.0
2008-11-25 13:45:00,5.79621,5.79621,5.78047,5.78473,181000000.0
2008-11-25 14:00:00,5.78668,5.79202,5.78011,5.78834,188000000.0
2008-11-25 14:15:00,5.78815,5.79531,5.78653,5.79413,193000000.0
2008-11-25 14:30:00,5.79516,5.80209,5.79088,5.80209,200000000.0
2008-11-25 14:45:00,5.80136,5.81439,5.80001,5.80366,187000000.0
2008-11-25 15:00:00,5.80371,5.81541,5.80239,5.81119,205000000.0
2008-11-25 15:15:00,5.81127,5.81131,5.78737,5.78987,198000000.0
2008-11-25 15:30:00,5.78984,5.79048,5.72976,5.73434,182000000.0
2008-11-25 15:45:00,5.7298,5.73934,5.71507,5.72269,230000000.0
2008-11-25 16:00:00,5.72409,5.72522,5.69959,5.70209,195000000.0
2008-11-25 16:15:00,5.70243,5.70772,5.69272,5.70422,182000000.0
2008-11-25 16:30:00,5.70256,5.71815,5.70223,5.71617,217000000.0
2008-11-25 16:45:00,5.71656,5.72099,5.70792,5.71766,177000000.0
2008-11-25 17:00:00,5.71708,5.71708,5.70451,5.70864,192000000.0
2008-11-25 17:15:00,5.70661,5.72165,5.70639,5.71314,188000000.0
2008-11-25 17:30:00,5.71394,5.73501,5.71285,5.73342,203000000.0
2008-11-25 17:45:00,5.73404,5.74042,5.7307,5.73299,212000000.0
2008-11-25 18:00:00,5.73113,5.76093,5.72925,5.74918,203000000.0
2008-11-25 18:15:00,5.74958,5.75097,5.72879,5.73033,191000000.0
2008-11-25 18:30:00,5.73159,5.73346,5.71872,5.7211,208000000.0
2008-11-25 18:45:00,5.72075,5.72075,5.70744,5.7131,200000000.0
2008-11-25 19:00:00,5.71445,5.73046,5.70829,5.72893,214000000.0
2008-11-25 19:15:00,5.72853,5.7382,5.72554,5.73245,195000000.0
2008-11-25 19:30:00,5.73588,5.73588,5.7246,5.72861,199000000.0
2008-11-25 19:45:00,5.72873,5.74626,5.72836,5.73335,209000000.0
2008-11-25 20:00:00,5.73427,5.74181,5.72155,5.727,198000000.0
2008-11-25 20:15:00,5.72556,5.72838,5.70901,5.71355,192000000.0
2008-11-25 20:30:00,5.71285,5.71639,5.70452,5.71639,218000000.0
2008-11-25 20:45:00,5.71684,5.72176,5.71192,5.72151,194000000.0
2008-11-25 21:00:00,5.72107,5.72961,5.71154,5.72961,200000000.0
2008-11-25 21:15:00,5.73164,5.73767,5.72416,5.7275,178000000.0
2008-11-25 21:30:00,5.72733,5.7284,5.72108,5.72594,212000000.0
2008-11-25 21:45:00,5.72571,5.72876,5.71542,5.71649,196000000.0
2008-11-25 22:00:00,5.71704,5.7186,5.70147,5.70344,210000000.0
2008-11-25 22:15:00,5.70449,5.70866,5.69691,5.7052,201000000.0
2008-11-25 22:30:00,5.70465,5.70535,5.69428,5.69428,179000000.0
2008-11-25 22:45:00,5.69584,5.69866,5.69444,5.69816,202000000.0
2008-11-25 23:00:00,5.69794,5.70084,5.69464,5.6992,194000000.0
2008-11-25 23:15:00,5.69965,5.70128,5.69857,5.69988,195000000.0
2008-11-25 23:30:00,5.70034,5.70117,5.69666,5.69847,214000000.0
2008-11-25 23:45:00,5.69835,5.70079,5.69754,5.69879,219000000.0
2008-11-26 00:00:00,5.69844,5.69982,5.69531,5.69929,195000000.0
2008-11-26 00:15:00,5.69998,5.70579,5.69898,5.70386,191000000.0
2008-11-26 00:30:00,5.70385,5.70709,5.70296,5.70709,205000000.0
2008-11-26 00:45:00,5.70656,5.70725,5.70096,5.70152,189000000.0
2008-11-26 01:00:00,5.70186,5.71091,5.70139,5.70817,188000000.0
2008-11-26 01:15:00,5.70821,5.71339,5.70682,5.71168,192000000.0
2008-11-26 01:30:00,5.71273,5.7132,5.70712,5.70783,211000000.0
2008-11-26 01:45:00,5.70769,5.71328,5.70738,5.71205,196000000.0
2008-11-26 02:00:00,5.71334,5.72206,5.71328,5.7205,216000000.0
2008-11-26 02:15:00,5.7204,5.72553,5.71889,5.72205,203000000.0
2008-11-26 02:30:00,5.72205,5.72205,5.71308,5.71913,204000000.0
2008-11-26 02:45:00,5.71931,5.72256,5.71619,5.71782,200000000.0
2008-11-26 03:00:00,5.7178,5.72024,5.71451,5.71649,215000000.0
2008-11-26 03:15:00,5.7172,5.72132,5.71542,5.71922,183000000.0
2008-11-26 03:30:00,5.71831,5.72248,5.71684,5.72118,210000000.0
2008-11-26 03:45:00,5.7193,5.72071,5.71548,5.71702,190000000.0
2008-11-26 04:00:00,5.71893,5.72084,5.71752,5.72007,213000000.0
2008-11-26 04:15:00,5.72041,5.72291,5.71592,5.72101,172000000.0
2008-11-26 04:30:00,5.72185,5.72487,5.71962,5.72346,184000000.0
2008-11-26 04:45:00,5.72419,5.73063,5.72244,5.72808,199000000.0
2008-11-26 05:00:00,5.72818,5.73464,5.72657,5.73382,193000000.0
2008-11-26 05:15:00,5.73356,5.74256,5.73139,5.74027,212000000.0
2008-11-26 05:30:00,5.73915,5.74038,5.73391,5.73451,215000000.0
2008-11-26 05:45:00,5.73607,5.74385,5.73493,5.74342,209000000.0
2008-11-26 06:00:00,5.74214,5.74349,5.73501,5.73647,231000000.0
2008-11-26 06:15:00,5.7379,5.73874,5.73249,5.73491,208000000.0
2008-11-26 06:30:00,5.73436,5.73992,5.73023,5.73677,201000000.0
2008-11-26 06:45:00,5.73634,5.73885,5.7343,5.73674,189000000.0
2008-11-26 07:00:00,5.73709,5.74764,5.73457,5.74764,199000000.0
2008-11-26 07:15:00,5.74626,5.75041,5.73974,5.74171,234000000.0
2008-11-26 07:30:00,5.74059,5.74806,5.73897,5.73956,179000000.0
2008-11-26 07:45:00,5.7387,5.74097,5.73218,5.73398,188000000.0
2008-11-26 08:00:00,5.73594,5.74478,5.73472,5.74139,196000000.0
2008-11-26 08:15:00,5.73934,5.74455,5.73724,5.73724,179000000.0
2008-11-26 08:30:00,5.73851,5.73856,5.72858,5.7361,176000000.0
2008-11-26 08:45:00,5.73644,5.73855,5.73094,5.73286,227000000.0
2008-11-26 09:00:00,5.73304,5.74357,5.73094,5.73929,195000000.0
2008-11-26 09:15:00,5.73985,5.74254,5.72874,5.73094,214000000.0
2008-11-26 09:30:00,5.73209,5.74262,5.73209,5.73964,228000000.0
2008-11-26 09:45:00,5.73939,5.75007,5.73737,5.74763,218000000.0
2008-11-26 10:00:00,5.74672,5.75669,5.74076,5.75265,195000000.0
2008-11-26 10:15:00,5.75069,5.75495,5.73669,5.7397,194000000.0
2008-11-26 10:30:00,5.73988,5.74625,5.73653,5.739,191000000.0
2008-11-26 10:45:00,5.73897,5.74211,5.72607,5.72698,176000000.0
2008-11-26 11:00:00,5.72577,5.72794,5.71603,5.72635,199000000.0
2008-11-26 11:15:00,5.72883,5.73324,5.71768,5.72086,203000000.0
2008-11-26 11:30:00,5.71945,5.73037,5.71769,5.72783,198000000.0
2008-11-26 11:45:00,5.72667,5.74043,5.72662,5.73685,182000000.0
2008-11-26 12:00:00,5.73639,5.74576,5.73246,5.74558,187000000.0
2008-11-26 12:15:00,5.7441,5.74597,5.73146,5.73186,183000000.0
2008-11-26 12:30:00,5.73263,5.74205,5.73235,5.73742,195000000.0
2008-11-26 12:45:00,5.7376,5.74184,5.73587,5.73824,193000000.0
2008-11-26 13:00:00,5.73755,5.74351,5.73631,5.74014,237000000.0
2008-11-26 13:15:00,5.73811,5.7468,5.73728,5.74635,203000000.0
2008-11-26 13:30:00,5.74623,5.74623,5.73436,5.74299,175000000.0
2008-11-26 13:45:00,5.74329,5.75369,5.74229,5.75207,181000000.0
2008-11-26 14:00:00,5.75023,5.75187,5.74153,5.75079,188000000.0
2008-11-26 14:15:00,5.75039,5.75236,5.74262,5.74527,193000000.0
2008-11-26 14:30:00,5.74654,5.76174,5.7432,5.75432,200000000.0
2008-11-26 14:45:00,5.75556,5.76401,5.7522,5.76273,187000000.0
2008-11-26 15:00:00,5.76495,5.76819,5.75581,5.75585,205000000.0
2008-11-26 15:15:00,5.75763,5.76488,5.75596,5.76029,198000000.0
2008-11-26 15:30:00,5.75665,5.76229,5.74239,5.7432,182000000.0
2008-11-26 15:45:00,5.74489,5.74873,5.73652,5.74696,230000000.0
2008-11-26 16:00:00,5.74623,5.75024,5.7416,5.75024,195000000.0
2008-11-26 16:15:00,5.75036,5.75394,5.74587,5.75024,182000000.0
2008-11-26 16:30:00,5.7506,5.75556,5.74583,5.75374,217000000.0
2008-11-26 16:45:00,5.75275,5.75525,5.74073,5.74276,177000000.0
2008-11-26 17:00:00,5.74484,5.75662,5.73924,5.75313,192000000.0
2008-11-26 17:15:00,5.75347,5.75347,5.73606,5.74089,188000000.0
2008-11-26 17:30:00,5.74328,5.77665,5.74246,5.77433,203000000.0
2008-11-26 17:45:00,5.77289,5.77568,5.7631,5.77441,212000000.0
2008-11-26 18:00:00,5.77441,5.79188,5.77335,5.78124,203000000.0
2008-11-26 18:15:00,5.78153,5.79246,5.78127,5.78527,191000000.0
2008-11-26 18:30:00,5.78815,5.80503,5.78444,5.79721,208000000.0
2008-11-26 18:45:00,5.79671,5.80575,5.79145,5.80433,200000000.0
2008-11-26 19:00:00,5.80256,5.80643,5.79642,5.798,214000000.0
2008-11-26 19:15:00,5.79738,5.80112,5.78375,5.78509,195000000.0
2008-11-26 19:30:00,5.78414,5.78584,5.77746,5.78107,199000000.0
2008-11-26 19:45:00,5.78175,5.78214,5.77366,5.77918,209000000.0
2008-11-26 20:00:00,5.7794,5.78011,5.76913,5.77572,198000000.0
2008-11-26 20:15:00,5.77547,5.78259,5.77499,5.77726,192000000.0
2008-11-26 20:30:00,5.77693,5.78421,5.77656,5.77794,218000000.0
2008-11-26 20:45:00,5.77906,5.78502,5.77584,5.78222,194000000.0
2008-11-26 21:00:00,5.78189,5.78474,5.77666,5.77815,200000000.0
2008-11-26 21:15:00,5.77806,5.77909,5.77294,5.7754,178000000.0
2008-11-26 21:30:00,5.77569,5.78053,5.77371,5.77597,212000000.0
2008-11-26 21:45:00,5.77574,5.77693,5.76952,5.77093,196000000.0
2008-11-26 22:00:00,5.77082,5.77152,5.76195,5.76216,210000000.0
2008-11-26 22:15:00,5.76314,5.7706,5.76144,5.763,201000000.0
2008-11-26 22:30:00,5.76311,5.76946,5.76053,5.76806,179000000.0
2008-11-26 22:45:00,5.76895,5.77191,5.76413,5.76749,202000000.0
2008-11-26 23:00:00,5.76753,5.77272,5.76579,5.77247,194000000.0
2008-11-26 23:15:00,5.77298,5.77715,5.77231,5.77554,195000000.0
2008-11-26 23:30:00,5.77605,5.78222,5.77522,5.78056,214000000.0
2008-11-26 23:45:00,5.78192,5.78246,5.77305,5.77824,219000000.0
2008-11-27 00:00:00,5.77829,5.78253,5.77765,5.78117,195000000.0
2008-11-27 00:15:00,5.78114,5.78186,5.77821,5.7811,191000000.0
2008-11-27 00:30:00,5.7817,5.782,5.77622,5.77867,205000000.0
2008-11-27 00:45:00,5.77914,5.7832,5.77771,5.77911,189000000.0
2008-11-27 01:00:00,5.78069,5.78347,5.7739,5.7796,188000000.0
2008-11-27 01:15:00,5.78085,5.78135,5.77242,5.775,192000000.0
2008-11-27 01:30:00,5.77485,5.77628,5.77147,5.77283,211000000.0
2008-11-27 01:45:00,5.77482,5.77739,5.77008,5.77222,196000000.0
2008-11-27 02:00:00,5.77129,5.77238,5.76405,5.76496,216000000.0
2008-11-27 02:15:00,5.76626,5.76862,5.76372,5.76788,203000000.0
2008-11-27 02:30:00,5.7674,5.77536,5.76721,5.77488,204000000.0
2008-11-27 02:45:00,5.7769,5.77692,5.76931,5.77172,200000000.0
2008-11-27 03:00:00,5.76909,5.77053,5.76647,5.7684,215000000.0
2008-11-27 03:15:00,5.76736,5.76973,5.76639,5.76818,183000000.0
2008-11-27 03:30:00,5.76776,5.76838,5.75894,5.76044,210000000.0
2008-11-27 03:45:00,5.75991,5.76418,5.75618,5.76407,190000000.0
2008-11-27 04:00:00,5.76227,5.76382,5.75835,5.76125,213000000.0
2008-11-27 04:15:00,5.76226,5.76565,5.7613,5.76346,172000000.0
2008-11-27 04:30:00,5.76243,5.76268,5.75765,5.76066,184000000.0
2008-11-27 04:45:00,5.75975,5.76155,5.7585,5.75879,199000000.0
2008-11-27 05:00:00,5.75805,5.76012,5.75769,5.75941,193000000.0
2008-11-27 05:15:00,5.75973,5.75999,5.75248,5.75662,212000000.0
2008-11-27 05:30:00,5.75767,5.76371,5.75517,5.76008,215000000.0
2008-11-27 05:45:00,5.76055,5.76453,5.75763,5.76147,209000000.0
2008-11-27 06:00:00,5.75943,5.76615,5.75943,5.7642,231000000.0
2008-11-27 06:15:00,5.76506,5.76614,5.76202,5.76488,208000000.0
2008-11-27 06:30:00,5.76536,5.76536,5.76017,5.76094,201000000.0
2008-11-27 06:45:00,5.7613,5.76246,5.75744,5.75925,189000000.0
2008-11-27 07:00:00,5.76067,5.76365,5.75888,5.76043,199000000.0
2008-11-27 07:15:00,5.76094,5.76288,5.75794,5.75938,234000000.0
2008-11-27 07:30:00,5.76049,5.76333,5.7583,5.76162,179000000.0
2008-11-27 07:45:00,5.76208,5.76471,5.76116,5.76322,188000000.0
2008-11-27 08:00:00,5.76305,5.76362,5.75743,5.75806,196000000.0
2008-11-27 08:15:00,5.75908,5.76146,5.75682,5.75954,179000000.0
2008-11-27 08:30:00,5.75903,5.75994,5.75581,5.75792,176000000.0
2008-11-27 08:45:00,5.75877,5.76446,5.75829,5.76273,227000000.0
2008-11-27 09:00:00,5.76224,5.76761,5.76008,5.76513,195000000.0
2008-11-27 09:15:00,5.7646,5.78127,5.76321,5.78116,214000000.0
2008-11-27 09:30:00,5.78186,5.78442,5.77405,5.77699,228000000.0
2008-11-27 09:45:00,5.77946,5.78385,5.77319,5.77377,218000000.0
2008-11-27 10:00:00,5.77342,5.77711,5.76821,5.76821,195000000.0
2008-11-27 10:15:00,5.76948,5.77172,5.76536,5.76634,194000000.0
2008-11-27 10:30:00,5.76539,5.77032,5.76221,5.76757,191000000.0
2008-11-27 10:45:00,5.76717,5.76822,5.75771,5.76106,176000000.0
2008-11-27 11:00:00,5.76243,5.76728,5.76016,5.7628,199000000.0
2008-11-27 11:15:00,5.76389,5.76668,5.76223,5.76395,203000000.0
2008-11-27 11:30:00,5.76387,5.76464,5.75156,5.75214,198000000.0
2008-11-27 11:45:00,5.75421,5.75494,5.74534,5.75271,182000000.0
2008-11-27 12:00:00,5.75291,5.75647,5.74485,5.74631,187000000.0
2008-11-27 12:15:00,5.74529,5.75296,5.73922,5.74972,183000000.0
2008-11-27 12:30:00,5.75006,5.75632,5.74784,5.75339,195000000.0
2008-11-27 12:45:00,5.75462,5.75546,5.7493,5.74989,193000000.0
2008-11-27 13:00:00,5.75051,5.75289,5.74419,5.75086,237000000.0
2008-11-27 13:15:00,5.75282,5.77215,5.75111,5.7692,203000000.0
2008-11-27 13:30:00,5.76892,5.76956,5.76292,5.7665,175000000.0
2008-11-27 13:45:00,5.7672,5.77378,5.76579,5.77378,181000000.0
2008-11-27 14:00:00,5.77359,5.78215,5.77258,5.77477,188000000.0
2008-11-27 14:15:00,5.77575,5.77638,5.77171,5.77194,193000000.0
2008-11-27 14:30:00,5.77144,5.77815,5.76996,5.77184,200000000.0
2008-11-27 14:45:00,5.77197,5.77362,5.76832,5.77268,187000000.0
2008-11-27 15:00:00,5.7734,5.77589,5.76844,5.77214,205000000.0
2008-11-27 15:15:00,5.77279,5.77325,5.76308,5.76442,198000000.0
2008-11-27 15:30:00,5.76441,5.76572,5.75537,5.75814,182000000.0
2008-11-27 15:45:00,5.75863,5.76124,5.75665,5.75903,230000000.0
2008-11-27 16:00:00,5.75894,5.76676,5.75738,5.7662,195000000.0
2008-11-27 16:15:00,5.76616,5.76697,5.75942,5.76479,182000000.0
2008-11-27 16:30:00,5.76413,5.77178,5.76103,5.76825,217000000.0
2008-11-27 16:45:00,5.76855,5.78028,5.76598,5.77484,177000000.0
2008-11-27 17:00:00,5.77506,5.77785,5.77273,5.77525,192000000.0
2008-11-27 17:15:00,5.77624,5.77929,5.76532,5.76672,188000000.0
2008-11-27 17:30:00,5.768,5.77654,5.76485,5.7755,203000000.0
2008-11-27 17:45:00,5.77488,5.78446,5.7747,5.78242,212000000.0
2008-11-27 18:00:00,5.78104,5.78104,5.7674,5.77605,203000000.0
2008-11-27 18:15:00,5.77581,5.78831,5.77581,5.78355,191000000.0
2008-11-27 18:30:00,5.78294,5.78358,5.77798,5.77842,208000000.0
2008-11-27 18:45:00,5.77916,5.78256,5.77356,5.77474,200000000.0
2008-11-27 19:00:00,5.7749,5.77979,5.77272,5.77867,214000000.0
2008-11-27 19:15:00,5.7788,5.77997,5.77234,5.77799,195000000.0
2008-11-27 19:30:00,5.7778,5.77867,5.77517,5.7761,199000000.0
2008-11-27 19:45:00,5.77708,5.77711,5.77028,5.7721,209000000.0
2008-11-27 20:00:00,5.77215,5.78026,5.77053,5.7775,198000000.0
2008-11-27 20:15:00,5.77841,5.77974,5.77474,5.77647,192000000.0
2008-11-27 20:30:00,5.77738,5.77911,5.77524,5.77705,218000000.0
2008-11-27 20:45:00,5.7759,5.77796,5.7753,5.77782,194000000.0
2008-11-27 21:00:00,5.77796,5.77805,5.76933,5.77207,200000000.0
2008-11-27 21:15:00,5.77209,5.77419,5.77084,5.77145,178000000.0
2008-11-27 21:30:00,5.77117,5.77358,5.76781,5.76816,212000000.0
2008-11-27 21:45:00,5.76827,5.77211,5.76716,5.76928,196000000.0
2008-11-27 22:00:00,5.76912,5.76935,5.76647,5.76814,210000000.0
2008-11-27 22:15:00,5.76847,5.76942,5.76665,5.76717,201000000.0
2008-11-27 22:30:00,5.76654,5.7724,5.76568,5.76941,179000000.0
2008-11-27 22:45:00,5.77025,5.77121,5.7667,5.7692,202000000.0
2008-11-27 23:00:00,5.76906,5.77348,5.76855,5.77179,194000000.0
2008-11-27 23:15:00,5.77173,5.77592,5.76578,5.76684,195000000.0
2008-11-27 23:30:00,5.76832,5.76956,5.76713,5.76776,214000000.0
2008-11-27 23:45:00,5.76873,5.76918,5.76544,5.76751,219000000.0
2008-11-28 00:00:00,5.76665,5.76836,5.76589,5.76712,195000000.0
2008-11-28 00:15:00,5.7677,5.77214,5.76581,5.77122,191000000.0
2008-11-28 00:30:00,5.77045,5.7751,5.77045,5.77255,205000000.0
2008-11-28 00:45:00,5.77268,5.77433,5.77077,5.77132,189000000.0
2008-11-28 01:00:00,5.77061,5.77676,5.76603,5.76895,188000000.0
2008-11-28 01:15:00,5.76883,5.7734,5.76513,5.77183,192000000.0
2008-11-28 01:30:00,5.7725,5.77312,5.76656,5.77107,211000000.0
2008-11-28 01:45:00,5.77236,5.77327,5.76636,5.77121,196000000.0
2008-11-28 02:00:00,5.77574,5.776,5.76807,5.77468,216000000.0
2008-11-28 02:15:00,5.77604,5.77648,5.7683,5.77442,203000000.0
2008-11-28 02:30:00,5.76964,5.77864,5.76964,5.7766,204000000.0
2008-11-28 02:45:00,5.77826,5.77826,5.7679,5.7737,200000000.0
2008-11-28 03:00:00,5.77487,5.77504,5.76678,5.77089,215000000.0
2008-11-28 03:15:00,5.77149,5.77164,5.76455,5.76764,183000000.0
2008-11-28 03:30:00,5.76948,5.77036,5.76367,5.76812,210000000.0
2008-11-28 03:45:00,5.76882,5.77092,5.76088,5.76441,190000000.0
2008-11-28 04:00:00,5.76502,5.76675,5.76059,5.76374,213000000.0
2008-11-28 04:15:00,5.7647,5.76643,5.75852,5.76169,172000000.0
2008-11-28 04:30:00,5.76647,5.7735,5.76274,5.76965,184000000.0
2008-11-28 04:45:00,5.77164,5.77446,5.76604,5.76704,199000000.0
2008-11-28 05:00:00,5.77105,5.77195,5.76358,5.76932,193000000.0
2008-11-28 05:15:00,5.77094,5.77113,5.76403,5.76791,212000000.0
2008-11-28 05:30:00,5.76781,5.77019,5.76358,5.76878,215000000.0
2008-11-28 05:45:00,5.76906,5.77069,5.76436,5.76949,209000000.0
2008-11-28 06:00:00,5.76934,5.77086,5.76335,5.76733,231000000.0
2008-11-28 06:15:00,5.76767,5.76865,5.76185,5.76723,208000000.0
2008-11-28 06:30:00,5.76849,5.76849,5.76071,5.76778,201000000.0
2008-11-28 06:45:00,5.76793,5.76818,5.76167,5.76517,189000000.0
2008-11-28 07:00:00,5.76647,5.77115,5.76027,5.77115,199000000.0
2008-11-28 07:15:00,5.7699,5.7713,5.76217,5.76764,234000000.0
2008-11-28 07:30:00,5.76821,5.76893,5.75755,5.76255,179000000.0
2008-11-28 07:45:00,5.76197,5.76461,5.75745,5.7586,188000000.0
2008-11-28 08:00:00,5.76141,5.76668,5.7544,5.75924,196000000.0
2008-11-28 08:15:00,5.75967,5.76466,5.7561,5.76226,179000000.0
2008-11-28 08:30:00,5.76057,5.76221,5.75237,5.75774,176000000.0
2008-11-28 08:45:00,5.75789,5.75993,5.74772,5.75219,227000000.0
2008-11-28 09:00:00,5.75178,5.75445,5.74218,5.74806,195000000.0
2008-11-28 09:15:00,5.74791,5.75343,5.74102,5.75058,214000000.0
2008-11-28 09:30:00,5.75036,5.76091,5.74661,5.75843,228000000.0
2008-11-28 09:45:00,5.75746,5.75993,5.75038,5.75307,218000000.0
2008-11-28 10:00:00,5.7519,5.75686,5.74451,5.75285,195000000.0
2008-11-28 10:15:00,5.75128,5.75423,5.74697,5.75226,194000000.0
2008-11-28 10:30:00,5.75261,5.75636,5.75093,5.75434,191000000.0
2008-11-28 10:45:00,5.75472,5.76486,5.75288,5.76144,176000000.0
2008-11-28 11:00:00,5.76095,5.77419,5.75923,5.77419,199000000.0
2008-11-28 11:15:00,5.77457,5.78472,5.77338,5.78412,203000000.0
2008-11-28 11:30:00,5.78397,5.78985,5.78095,5.78361,198000000.0
2008-11-28 11:45:00,5.78455,5.78875,5.78343,5.78556,182000000.0
2008-11-28 12:00:00,5.78524,5.78767,5.78086,5.78253,187000000.0
2008-11-28 12:15:00,5.78262,5.79736,5.78171,5.79414,183000000.0
2008-11-28 12:30:00,5.79572,5.79752,5.78274,5.78468,195000000.0
2008-11-28 12:45:00,5.78289,5.78906,5.78068,5.78635,193000000.0
2008-11-28 13:00:00,5.78655,5.79673,5.78599,5.79495,237000000.0
2008-11-28 13:15:00,5.79716,5.80334,5.79445,5.79835,203000000.0
2008-11-28 13:30:00,5.79682,5.80948,5.79665,5.80788,175000000.0
2008-11-28 13:45:00,5.80744,5.8235,5.80029,5.82009,181000000.0
2008-11-28 14:00:00,5.82024,5.83499,5.81872,5.83201,188000000.0
2008-11-28 14:15:00,5.83122,5.84088,5.82929,5.83363,193000000.0
2008-11-28 14:30:00,5.83442,5.84872,5.83407,5.84766,200000000.0
2008-11-28 14:45:00,5.84774,5.8612,5.84147,5.85841,187000000.0
2008-11-28 15:00:00,5.8586,5.86138,5.84642,5.84919,205000000.0
2008-11-28 15:15:00,5.84911,5.85179,5.84304,5.84388,198000000.0
2008-11-28 15:30:00,5.84385,5.84419,5.82678,5.8289,182000000.0
2008-11-28 15:45:00,5.82901,5.84059,5.82629,5.83734,230000000.0
2008-11-28 16:00:00,5.83744,5.8444,5.83457,5.84356,195000000.0
2008-11-28 16:15:00,5.84284,5.85524,5.84284,5.8463,182000000.0
2008-11-28 16:30:00,5.84653,5.84653,5.8325,5.84192,217000000.0
2008-11-28 16:45:00,5.83968,5.85245,5.83628,5.85245,177000000.0
2008-11-28 17:00:00,5.85203,5.86368,5.84625,5.86141,192000000.0
2008-11-28 17:15:00,5.8604,5.86248,5.84776,5.85326,188000000.0
2008-11-28 17:30:00,5.85389,5.86366,5.85257,5.85701,203000000.0
2008-11-28 17:45:00,5.85583,5.86518,5.85102,5.86449,212000000.0
2008-11-28 18:00:00,5.86486,5.87259,5.85977,5.87259,203000000.0
2008-11-28 18:15:00,5.87463,5.88087,5.87018,5.87096,191000000.0
2008-11-28 18:30:00,5.87143,5.88336,5.86644,5.86728,208000000.0
2008-11-28 18:45:00,5.86653,5.87028,5.85265,5.86186,200000000.0
2008-11-28 19:00:00,5.86151,5.86322,5.85279,5.8596,214000000.0
2008-11-28 19:15:00,5.85766,5.87315,5.85683,5.86826,195000000.0
2008-11-28 19:30:00,5.86804,5.87115,5.85619,5.85734,199000000.0
2008-11-28 19:45:00,5.85852,5.86029,5.85369,5.85589,209000000.0
2008-11-28 20:00:00,5.85594,5.85701,5.85164,5.85524,198000000.0
2008-11-28 20:15:00,5.85716,5.86239,5.85545,5.86053,192000000.0
2008-11-28 20:30:00,5.8622,5.86231,5.85802,5.86005,218000000.0
2008-11-28 20:45:00,5.85985,5.86489,5.8598,5.8608,194000000.0
2008-11-28 21:00:00,5.85942,5.86194,5.85758,5.86038,200000000.0
2008-11-28 21:15:00,5.86007,5.86079,5.85823,5.85905,178000000.0
2008-11-28 21:30:00,5.85948,5.86064,5.856,5.85791,212000000.0
2008-11-28 21:45:00,5.85708,5.85792,5.854,5.85516,196000000.0
2008-11-28 22:00:00,5.85533,5.85904,5.85405,5.85593,210000000.0
2008-11-28 22:15:00,5.85714,5.8578,5.85408,5.85632,201000000.0
2008-11-28 22:30:00,5.8564,5.85651,5.85245,5.85424,179000000.0
2008-11-28 22:45:00,5.85358,5.85865,5.85327,5.8581,202000000.0
2008-11-28 23:00:00,5.85767,5.85918,5.85651,5.85731,194000000.0
2008-11-28 23:15:00,5.85916,5.86148,5.85714,5.85833,195000000.0
2008-11-28 23:30:00,5.85947,5.86358,5.85829,5.86272,214000000.0
2008-11-28 23:45:00,5.86338,5.86347,5.85839,5.86211,219000000.0
2008-12-01 02:00:00,5.87502,5.88032,5.87091,5.8742,196000000.0
2008-12-01 02:15:00,5.87327,5.87854,5.87247,5.8767,211000000.0
2008-12-01 02:30:00,5.87689,5.88173,5.8729,5.87521,192000000.0
2008-12-01 02:45:00,5.87556,5.88113,5.87446,5.87613,188000000.0
2008-12-01 03:00:00,5.87633,5.88097,5.87464,5.88014,189000000.0
2008-12-01 03:15:00,5.88272,5.89461,5.88083,5.89174,205000000.0
2008-12-01 03:30:00,5.8916,5.89226,5.87988,5.8834,191000000.0
2008-12-01 03:45:00,5.88309,5.88733,5.87594,5.87594,195000000.0
2008-12-01 04:00:00,5.87691,5.87977,5.87336,5.8745,219000000.0
2008-12-01 04:15:00,5.87494,5.87836,5.87381,5.8762,214000000.0
2008-12-01 04:30:00,5.87578,5.87833,5.87155,5.87302,195000000.0
2008-12-01 04:45:00,5.87256,5.87723,5.86981,5.87545,194000000.0
2008-12-01 05:00:00,5.87582,5.87582,5.87093,5.87193,202000000.0
2008-12-01 05:15:00,5.87256,5.87338,5.87065,5.87209,179000000.0
2008-12-01 05:30:00,5.87217,5.87876,5.87107,5.8754,201000000.0
2008-12-01 05:45:00,5.87612,5.87612,5.87342,5.87399,210000000.0
2008-12-01 06:00:00,5.87463,5.87463,5.87037,5.87185,196000000.0
2008-12-01 06:15:00,5.87314,5.8762,5.87075,5.87075,212000000.0
2008-12-01 06:30:00,5.87102,5.8738,5.86157,5.86321,178000000.0
2008-12-01 06:45:00,5.86374,5.86852,5.86333,5.8651,200000000.0
2008-12-01 07:00:00,5.86584,5.86707,5.86202,5.86658,194000000.0
2008-12-01 07:15:00,5.86676,5.86898,5.86243,5.86582,218000000.0
2008-12-01 07:30:00,5.86761,5.87217,5.8639,5.86448,192000000.0
2008-12-01 07:45:00,5.86422,5.86693,5.86216,5.86216,198000000.0
2008-12-01 08:00:00,5.86115,5.86764,5.85785,5.86498,209000000.0
2008-12-01 08:15:00,5.86572,5.86947,5.86051,5.86746,199000000.0
2008-12-01 08:30:00,5.86699,5.87274,5.86571,5.87054,195000000.0
2008-12-01 08:45:00,5.87123,5.87176,5.86703,5.86891,214000000.0
2008-12-01 09:00:00,5.87075,5.87944,5.87044,5.87524,200000000.0
2008-12-01 09:15:00,5.87607,5.87607,5.86619,5.86992,208000000.0
2008-12-01 09:30:00,5.86864,5.86925,5.85653,5.85992,191000000.0
2008-12-01 09:45:00,5.86004,5.86708,5.85875,5.86606,203000000.0
2008-12-01 10:00:00,5.86639,5.87234,5.85979,5.87129,212000000.0
2008-12-01 10:15:00,5.87093,5.89302,5.8702,5.89286,203000000.0
2008-12-01 10:30:00,5.89381,5.89381,5.88099,5.88158,188000000.0
2008-12-01 10:45:00,5.88131,5.88173,5.87016,5.87194,192000000.0
2008-12-01 11:00:00,5.86981,5.87479,5.86707,5.87435,177000000.0
2008-12-01 11:15:00,5.87437,5.88658,5.87345,5.88398,217000000.0
2008-12-01 11:30:00,5.88606,5.88964,5.87715,5.87925,182000000.0
2008-12-01 11:45:00,5.87958,5.88044,5.87222,5.87432,195000000.0
2008-12-01 12:00:00,5.87676,5.88253,5.87478,5.87928,230000000.0
2008-12-01 12:15:00,5.88038,5.88547,5.87708,5.88065,182000000.0
2008-12-01 12:30:00,5.88197,5.8893,5.87916,5.88043,198000000.0
2008-12-01 12:45:00,5.88038,5.88616,5.87968,5.88268,205000000.0
2008-12-01 13:00:00,5.88292,5.88292,5.87555,5.8774,187000000.0
2008-12-01 13:15:00,5.8771,5.87829,5.87097,5.87559,200000000.0
2008-12-01 13:30:00,5.87463,5.87635,5.87181,5.87416,193000000.0
2008-12-01 13:45:00,5.87597,5.87717,5.87111,5.87466,188000000.0
2008-12-01 14:00:00,5.87427,5.8772,5.86871,5.87565,181000000.0
2008-12-01 14:15:00,5.87751,5.88618,5.87714,5.88401,175000000.0
2008-12-01 14:30:00,5.88437,5.90107,5.88224,5.8972,203000000.0
2008-12-01 14:45:00,5.89604,5.89807,5.88927,5.88927,237000000.0
2008-12-01 15:00:00,5.89046,5.90353,5.88971,5.9017,193000000.0
2008-12-01 15:15:00,5.90104,5.90501,5.89547,5.89746,195000000.0
2008-12-01 15:30:00,5.89738,5.90042,5.88688,5.89891,183000000.0
2008-12-01 15:45:00,5.8984,5.91392,5.89799,5.90422,187000000.0
2008-12-01 16:00:00,5.90263,5.90526,5.89368,5.89922,182000000.0
2008-12-01 16:15:00,5.89984,5.90353,5.89494,5.89903,198000000.0
2008-12-01 16:30:00,5.89957,5.89957,5.88773,5.8952,203000000.0
2008-12-01 16:45:00,5.89422,5.89733,5.88915,5.89245,199000000.0
2008-12-01 17:00:00,5.89088,5.89381,5.88283,5.89192,176000000.0
2008-12-01 17:15:00,5.89197,5.89392,5.88713,5.89324,191000000.0
2008-12-01 17:30:00,5.89481,5.90263,5.89197,5.89494,194000000.0
2008-12-01 17:45:00,5.89387,5.91013,5.88764,5.90924,195000000.0
2008-12-01 18:00:00,5.90833,5.90833,5.88852,5.89583,218000000.0
2008-12-01 18:15:00,5.89604,5.89817,5.89007,5.89381,228000000.0
2008-12-01 18:30:00,5.89488,5.90147,5.89331,5.89571,214000000.0
2008-12-01 18:45:00,5.89561,5.89736,5.88684,5.89051,195000000.0
2008-12-01 19:00:00,5.89041,5.89489,5.87982,5.89102,227000000.0
2008-12-01 19:15:00,5.89125,5.89738,5.89023,5.89236,176000000.0
2008-12-01 19:30:00,5.89267,5.89275,5.88518,5.88947,179000000.0
2008-12-01 19:45:00,5.88818,5.8967,5.88617,5.89446,196000000.0
2008-12-01 20:00:00,5.89434,5.89434,5.88076,5.88188,188000000.0
2008-12-01 20:15:00,5.88162,5.8895,5.88132,5.88843,179000000.0
2008-12-01 20:30:00,5.88842,5.88906,5.8807,5.88541,234000000.0
2008-12-01 20:45:00,5.88417,5.8854,5.87573,5.87606,199000000.0
2008-12-01 21:00:00,5.87438,5.88572,5.87438,5.88384,189000000.0
2008-12-01 21:15:00,5.88516,5.89153,5.88098,5.88887,201000000.0
2008-12-01 21:30:00,5.88814,5.8938,5.88101,5.88499,208000000.0
2008-12-01 21:45:00,5.88364,5.88505,5.86359,5.87055,231000000.0
2008-12-01 22:00:00,5.87195,5.88047,5.87131,5.88019,209000000.0
2008-12-01 22:15:00,5.88001,5.88893,5.87816,5.88707,215000000.0
2008-12-01 22:30:00,5.88832,5.88916,5.87926,5.88291,212000000.0
2008-12-01 22:45:00,5.884,5.90796,5.88319,5.90796,193000000.0
2008-12-01 23:00:00,5.90892,5.90892,5.89035,5.89092,199000000.0
2008-12-01 23:15:00,5.8909,5.89495,5.88781,5.89438,184000000.0
2008-12-01 23:30:00,5.89458,5.89975,5.89399,5.89794,172000000.0
2008-12-01 23:45:00,5.89814,5.90281,5.8971,5.89883,213000000.0
2008-12-02 00:00:00,5.89901,5.90195,5.8954,5.8961,190000000.0
2008-12-02 00:15:00,5.89614,5.89614,5.88725,5.88951,210000000.0
2008-12-02 00:30:00,5.89151,5.89509,5.88985,5.89135,183000000.0
2008-12-02 00:45:00,5.89136,5.89735,5.89098,5.89725,215000000.0
2008-12-02 01:00:00,5.89696,5.9037,5.89496,5.89861,200000000.0
2008-12-02 01:15:00,5.89828,5.91147,5.89697,5.90926,204000000.0
2008-12-02 01:30:00,5.91008,5.91184,5.90317,5.90983,203000000.0
2008-12-02 01:45:00,5.91028,5.91108,5.8982,5.90416,216000000.0
2008-12-02 02:00:00,5.90458,5.90689,5.89466,5.89558,196000000.0
2008-12-02 02:15:00,5.89619,5.90049,5.89319,5.89729,211000000.0
2008-12-02 02:30:00,5.89766,5.89803,5.89,5.8922,192000000.0
2008-12-02 02:45:00,5.89232,5.8993,5.88755,5.8968,188000000.0
2008-12-02 03:00:00,5.89598,5.90411,5.88981,5.90122,189000000.0
2008-12-02 03:15:00,5.90056,5.90219,5.88857,5.89033,205000000.0
2008-12-02 03:30:00,5.89048,5.89596,5.88886,5.89053,191000000.0
2008-12-02 03:45:00,5.89035,5.89035,5.88074,5.88514,195000000.0
2008-12-02 04:00:00,5.88461,5.88978,5.88194,5.88557,219000000.0
2008-12-02 04:15:00,5.88487,5.88707,5.88154,5.88352,214000000.0
2008-12-02 04:30:00,5.88476,5.8854,5.88215,5.88305,195000000.0
2008-12-02 04:45:00,5.88436,5.89097,5.8827,5.88775,194000000.0
2008-12-02 05:00:00,5.8894,5.89008,5.8845,5.88515,202000000.0
2008-12-02 05:15:00,5.88422,5.88891,5.8834,5.88499,179000000.0
2008-12-02 05:30:00,5.88601,5.88984,5.88473,5.88826,201000000.0
2008-12-02 05:45:00,5.88731,5.89453,5.88621,5.89262,210000000.0
2008-12-02 06:00:00,5.8928,5.8952,5.88629,5.88652,196000000.0
2008-12-02 06:15:00,5.88709,5.89403,5.88566,5.89032,212000000.0
2008-12-02 06:30:00,5.88963,5.89069,5.88178,5.88313,178000000.0
2008-12-02 06:45:00,5.88476,5.88658,5.88057,5.88167,200000000.0
2008-12-02 07:00:00,5.88111,5.88543,5.87968,5.88305,194000000.0
2008-12-02 07:15:00,5.88337,5.88861,5.88275,5.8842,218000000.0
2008-12-02 07:30:00,5.88439,5.89139,5.88376,5.88874,192000000.0
2008-12-02 07:45:00,5.89005,5.90401,5.88943,5.90308,198000000.0
2008-12-02 08:00:00,5.90418,5.9063,5.89693,5.89921,209000000.0
2008-12-02 08:15:00,5.89957,5.90108,5.89422,5.90108,199000000.0
2008-12-02 08:30:00,5.90152,5.90152,5.88925,5.89584,195000000.0
2008-12-02 08:45:00,5.89624,5.90149,5.8947,5.89959,214000000.0
2008-12-02 09:00:00,5.90012,5.90224,5.89363,5.89814,200000000.0
2008-12-02 09:15:00,5.89677,5.89809,5.88922,5.89307,208000000.0
2008-12-02 09:30:00,5.89184,5.89313,5.88686,5.89138,191000000.0
2008-12-02 09:45:00,5.891,5.90193,5.88822,5.89568,203000000.0
2008-12-02 10:00:00,5.89721,5.91875,5.89246,5.91875,212000000.0
2008-12-02 10:15:00,5.91913,5.92175,5.91133,5.9131,203000000.0
2008-12-02 10:30:00,5.91223,5.9164,5.9076,5.9121,188000000.0
2008-12-02 10:45:00,5.9121,5.92245,5.90995,5.91728,192000000.0
2008-12-02 11:00:00,5.91714,5.91867,5.90561,5.90939,177000000.0
2008-12-02 11:15:00,5.9096,5.9096,5.89682,5.90117,217000000.0
2008-12-02 11:30:00,5.9003,5.9061,5.89881,5.90036,182000000.0
2008-12-02 11:45:00,5.90101,5.90455,5.89044,5.89237,195000000.0
2008-12-02 12:00:00,5.89153,5.89216,5.88216,5.88601,230000000.0
2008-12-02 12:15:00,5.88573,5.8861,5.86692,5.86967,182000000.0
2008-12-02 12:30:00,5.87092,5.88309,5.86966,5.88309,198000000.0
2008-12-02 12:45:00,5.88126,5.88592,5.87971,5.88584,205000000.0
2008-12-02 13:00:00,5.88592,5.8939,5.88402,5.88807,187000000.0
2008-12-02 13:15:00,5.88933,5.89046,5.88095,5.88985,200000000.0
2008-12-02 13:30:00,5.89037,5.89331,5.88249,5.88467,193000000.0
2008-12-02 13:45:00,5.88288,5.88763,5.88124,5.88418,188000000.0
2008-12-02 14:00:00,5.88575,5.88812,5.8814,5.88584,181000000.0
2008-12-02 14:15:00,5.88633,5.88723,5.87145,5.87538,175000000.0
2008-12-02 14:30:00,5.87609,5.88219,5.87236,5.87467,203000000.0
2008-12-02 14:45:00,5.87644,5.8785,5.85557,5.85744,237000000.0
2008-12-02 15:00:00,5.85767,5.8683,5.85217,5.86005,193000000.0
2008-12-02 15:15:00,5.85985,5.86133,5.84764,5.85079,195000000.0
2008-12-02 15:30:00,5.85245,5.85594,5.84006,5.84865,183000000.0
2008-12-02 15:45:00,5.84834,5.86035,5.84713,5.85892,187000000.0
2008-12-02 16:00:00,5.85767,5.86981,5.85449,5.86319,182000000.0
2008-12-02 16:15:00,5.86449,5.86449,5.85039,5.85279,198000000.0
2008-12-02 16:30:00,5.85249,5.85528,5.83874,5.84827,203000000.0
2008-12-02 16:45:00,5.84807,5.85087,5.83948,5.84816,199000000.0
2008-12-02 17:00:00,5.84681,5.84681,5.82939,5.83523,176000000.0
2008-12-02 17:15:00,5.83576,5.84054,5.82928,5.84034,191000000.0
2008-12-02 17:30:00,5.83948,5.84566,5.83445,5.84517,194000000.0
2008-12-02 17:45:00,5.84364,5.85295,5.84053,5.85125,195000000.0
2008-12-02 18:00:00,5.85082,5.85528,5.84653,5.85528,218000000.0
2008-12-02 18:15:00,5.85599,5.85827,5.85019,5.85758,228000000.0
2008-12-02 18:30:00,5.85666,5.86352,5.85146,5.86204,214000000.0
2008-12-02 18:45:00,5.86246,5.86524,5.84444,5.84824,195000000.0
2008-12-02 19:00:00,5.8475,5.85418,5.84413,5.8494,227000000.0
2008-12-02 19:15:00,5.84961,5.85008,5.84066,5.84581,176000000.0
2008-12-02 19:30:00,5.84517,5.85295,5.84389,5.85048,179000000.0
2008-12-02 19:45:00,5.84948,5.85183,5.84538,5.84959,196000000.0
2008-12-02 20:00:00,5.85058,5.85966,5.8497,5.85699,188000000.0
2008-12-02 20:15:00,5.85516,5.85622,5.85018,5.8538,179000000.0
2008-12-02 20:30:00,5.85394,5.85922,5.85273,5.85514,234000000.0
2008-12-02 20:45:00,5.85465,5.8572,5.85125,5.85449,199000000.0
2008-12-02 21:00:00,5.85438,5.86573,5.85344,5.86433,189000000.0
2008-12-02 21:15:00,5.86467,5.87234,5.8625,5.86363,201000000.0
2008-12-02 21:30:00,5.86442,5.86589,5.85554,5.8612,208000000.0
2008-12-02 21:45:00,5.86133,5.86253,5.85016,5.85732,231000000.0
2008-12-02 22:00:00,5.85931,5.86537,5.85857,5.86277,209000000.0
2008-12-02 22:15:00,5.86161,5.86261,5.85161,5.85605,215000000.0
2008-12-02 22:30:00,5.85592,5.85664,5.84948,5.85249,212000000.0
2008-12-02 22:45:00,5.85289,5.85997,5.85111,5.85568,193000000.0
2008-12-02 23:00:00,5.85554,5.85598,5.85104,5.85415,199000000.0
2008-12-02 23:15:00,5.85281,5.8548,5.85015,5.8519,184000000.0
2008-12-02 23:30:00,5.85305,5.85612,5.8516,5.85435,172000000.0
2008-12-02 23:45:00,5.85462,5.85513,5.84412,5.85128,213000000.0
2008-12-03 00:00:00,5.85171,5.85371,5.84617,5.85094,190000000.0
2008-12-03 00:15:00,5.85112,5.85177,5.84509,5.84736,210000000.0
2008-12-03 00:30:00,5.84749,5.85121,5.847,5.84798,183000000.0
2008-12-03 00:45:00,5.84941,5.85056,5.84554,5.84554,215000000.0
2008-12-03 01:00:00,5.84792,5.8568,5.84633,5.85109,200000000.0
2008-12-03 01:15:00,5.8508,5.85632,5.84821,5.85481,204000000.0
2008-12-03 01:30:00,5.85349,5.8596,5.85227,5.85865,203000000.0
2008-12-03 01:45:00,5.85866,5.85979,5.85208,5.85396,216000000.0
2008-12-03 02:00:00,5.85506,5.8619,5.85434,5.86186,196000000.0
2008-12-03 02:15:00,5.86113,5.86125,5.85733,5.85938,211000000.0
2008-12-03 02:30:00,5.85967,5.86147,5.8567,5.85836,192000000.0
2008-12-03 02:45:00,5.85984,5.86609,5.85851,5.86468,188000000.0
2008-12-03 03:00:00,5.86447,5.86629,5.86015,5.8649,189000000.0
2008-12-03 03:15:00,5.86499,5.8657,5.85928,5.86151,205000000.0
2008-12-03 03:30:00,5.86234,5.86356,5.85315,5.85643,191000000.0
2008-12-03 03:45:00,5.8565,5.85975,5.85466,5.85839,195000000.0
2008-12-03 04:00:00,5.85696,5.85853,5.85291,5.85556,219000000.0
2008-12-03 04:15:00,5.85363,5.85784,5.8536,5.85629,214000000.0
2008-12-03 04:30:00,5.85627,5.85681,5.84854,5.85139,195000000.0
2008-12-03 04:45:00,5.85152,5.8526,5.84533,5.84585,194000000.0
2008-12-03 05:00:00,5.84752,5.85333,5.84752,5.84991,202000000.0
2008-12-03 05:15:00,5.85065,5.85285,5.84668,5.84738,179000000.0
2008-12-03 05:30:00,5.84756,5.84811,5.83926,5.84391,201000000.0
2008-12-03 05:45:00,5.84553,5.85108,5.83974,5.84328,210000000.0
2008-12-03 06:00:00,5.84338,5.85118,5.84134,5.84868,196000000.0
2008-12-03 06:15:00,5.84955,5.84973,5.84452,5.8472,212000000.0
2008-12-03 06:30:00,5.84764,5.85972,5.84697,5.85783,178000000.0
2008-12-03 06:45:00,5.85807,5.86522,5.8572,5.8577,200000000.0
2008-12-03 07:00:00,5.85757,5.8621,5.85683,5.86141,194000000.0
2008-12-03 07:15:00,5.86153,5.86153,5.85664,5.85944,218000000.0
2008-12-03 07:30:00,5.86011,5.86256,5.85694,5.85751,192000000.0
2008-12-03 07:45:00,5.8575,5.85905,5.85388,5.85517,198000000.0
2008-12-03 08:00:00,5.85508,5.85557,5.84891,5.85129,209000000.0
2008-12-03 08:15:00,5.85234,5.85473,5.84555,5.8511,199000000.0
2008-12-03 08:30:00,5.85116,5.86878,5.85049,5.86803,195000000.0
2008-12-03 08:45:00,5.86875,5.87138,5.86487,5.86671,214000000.0
2008-12-03 09:00:00,5.86735,5.86763,5.85879,5.86363,200000000.0
2008-12-03 09:15:00,5.86383,5.86393,5.8549,5.85654,208000000.0
2008-12-03 09:30:00,5.85446,5.86151,5.8541,5.85937,191000000.0
2008-12-03 09:45:00,5.85944,5.8652,5.85525,5.86063,203000000.0
2008-12-03 10:00:00,5.86122,5.86652,5.8592,5.85922,212000000.0
2008-12-03 10:15:00,5.85893,5.87251,5.8564,5.87251,203000000.0
2008-12-03 10:30:00,5.87087,5.88319,5.86866,5.87945,188000000.0
2008-12-03 10:45:00,5.87941,5.88976,5.87759,5.88721,192000000.0
2008-12-03 11:00:00,5.88751,5.895,5.88337,5.895,177000000.0
2008-12-03 11:15:00,5.89619,5.89935,5.89017,5.89708,217000000.0
2008-12-03 11:30:00,5.89618,5.90255,5.88977,5.89891,182000000.0
2008-12-03 11:45:00,5.89841,5.89941,5.89233,5.89536,195000000.0
2008-12-03 12:00:00,5.89446,5.9015,5.88761,5.89571,230000000.0
2008-12-03 12:15:00,5.89508,5.89583,5.88269,5.88891,182000000.0
2008-12-03 12:30:00,5.88944,5.89462,5.88731,5.89019,198000000.0
2008-12-03 12:45:00,5.88886,5.89483,5.88384,5.88384,205000000.0
2008-12-03 13:00:00,5.88522,5.8915,5.88436,5.88945,187000000.0
2008-12-03 13:15:00,5.88904,5.89175,5.88358,5.88539,200000000.0
2008-12-03 13:30:00,5.88501,5.88501,5.87644,5.88142,193000000.0
2008-12-03 13:45:00,5.88216,5.89198,5.88052,5.8893,188000000.0
2008-12-03 14:00:00,5.88802,5.89048,5.88376,5.88426,181000000.0
2008-12-03 14:15:00,5.88421,5.88947,5.8791,5.88113,175000000.0
2008-12-03 14:30:00,5.88117,5.88635,5.87971,5.88616,203000000.0
2008-12-03 14:45:00,5.88598,5.89834,5.88382,5.89625,237000000.0
2008-12-03 15:00:00,5.89583,5.90149,5.892,5.89694,193000000.0
2008-12-03 15:15:00,5.89616,5.90337,5.89302,5.89899,195000000.0
2008-12-03 15:30:00,5.89883,5.90053,5.88647,5.89701,183000000.0
2008-12-03 15:45:00,5.89866,5.89917,5.89136,5.89278,187000000.0
2008-12-03 16:00:00,5.89169,5.89829,5.89118,5.89537,182000000.0
2008-12-03 16:15:00,5.89571,5.89757,5.88861,5.89303,198000000.0
2008-12-03 16:30:00,5.89409,5.89409,5.88042,5.88238,203000000.0
2008-12-03 16:45:00,5.88347,5.89332,5.88274,5.89332,199000000.0
2008-12-03 17:00:00,5.89388,5.8964,5.88334,5.89431,176000000.0
2008-12-03 17:15:00,5.89416,5.8996,5.88874,5.89088,191000000.0
2008-12-03 17:30:00,5.8894,5.89429,5.88302,5.88607,194000000.0
2008-12-03 17:45:00,5.88354,5.88354,5.86302,5.86367,195000000.0
2008-12-03 18:00:00,5.86249,5.87236,5.86236,5.87072,218000000.0
2008-12-03 18:15:00,5.86975,5.87668,5.86727,5.87575,228000000.0
2008-12-03 18:30:00,5.87577,5.87944,5.86767,5.87836,214000000.0
2008-12-03 18:45:00,5.87847,5.87849,5.87055,5.87311,195000000.0
2008-12-03 19:00:00,5.87513,5.8892,5.873,5.88525,227000000.0
2008-12-03 19:15:00,5.88657,5.88676,5.8773,5.87804,176000000.0
2008-12-03 19:30:00,5.87828,5.87953,5.87254,5.87293,179000000.0
2008-12-03 19:45:00,5.8722,5.87569,5.86837,5.87483,196000000.0
2008-12-03 20:00:00,5.87526,5.88064,5.87445,5.87856,188000000.0
2008-12-03 20:15:00,5.87666,5.88202,5.87153,5.87711,179000000.0
2008-12-03 20:30:00,5.87875,5.88424,5.87595,5.87922,234000000.0
2008-12-03 20:45:00,5.8787,5.8812,5.87609,5.87855,199000000.0
2008-12-03 21:00:00,5.87861,5.8802,5.87103,5.87667,189000000.0
2008-12-03 21:15:00,5.87698,5.87736,5.86907,5.86981,201000000.0
2008-12-03 21:30:00,5.86833,5.87558,5.86638,5.875,208000000.0
2008-12-03 21:45:00,5.87498,5.87923,5.86901,5.87923,231000000.0
2008-12-03 22:00:00,5.87954,5.88262,5.86951,5.87012,209000000.0
2008-12-03 22:15:00,5.86962,5.87655,5.86906,5.8712,215000000.0
2008-12-03 22:30:00,5.87116,5.87361,5.86709,5.86923,212000000.0
2008-12-03 22:45:00,5.87009,5.87009,5.85375,5.85509,193000000.0
2008-12-03 23:00:00,5.85426,5.8601,5.85037,5.85422,199000000.0
2008-12-03 23:15:00,5.8532,5.85682,5.85062,5.85672,184000000.0
2008-12-03 23:30:00,5.85527,5.85899,5.85518,5.85603,172000000.0
2008-12-03 23:45:00,5.85653,5.858,5.8503,5.85106,213000000.0
2008-12-04 00:00:00,5.85149,5.8533,5.84662,5.84741,190000000.0
2008-12-04 00:15:00,5.84797,5.84889,5.84572,5.84685,210000000.0
2008-12-04 00:30:00,5.84811,5.85151,5.84663,5.8514,183000000.0
2008-12-04 00:45:00,5.85104,5.85331,5.85047,5.85201,215000000.0
2008-12-04 01:00:00,5.85342,5.85885,5.84859,5.84859,200000000.0
2008-12-04 01:15:00,5.84905,5.85627,5.84844,5.85627,204000000.0
2008-12-04 01:30:00,5.85601,5.85769,5.8537,5.8559,203000000.0
2008-12-04 01:45:00,5.85535,5.85745,5.85425,5.85667,216000000.0
2008-12-04 02:00:00,5.85583,5.86245,5.85397,5.85882,196000000.0
2008-12-04 02:15:00,5.86119,5.86257,5.85601,5.86103,211000000.0
2008-12-04 02:30:00,5.86206,5.86498,5.86046,5.86154,192000000.0
2008-12-04 02:45:00,5.86099,5.86907,5.85923,5.86714,188000000.0
2008-12-04 03:00:00,5.86741,5.86829,5.86249,5.86532,189000000.0
2008-12-04 03:15:00,5.86452,5.86908,5.86224,5.86529,205000000.0
2008-12-04 03:30:00,5.86545,5.86545,5.85446,5.85554,191000000.0
2008-12-04 03:45:00,5.85587,5.85768,5.85325,5.85395,195000000.0
2008-12-04 04:00:00,5.85413,5.85787,5.85295,5.85449,219000000.0
2008-12-04 04:15:00,5.85433,5.8569,5.85145,5.85628,214000000.0
2008-12-04 04:30:00,5.85587,5.85987,5.85392,5.85676,195000000.0
2008-12-04 04:45:00,5.85716,5.85716,5.85152,5.8521,194000000.0
2008-12-04 05:00:00,5.85121,5.85479,5.8501,5.85385,202000000.0
2008-12-04 05:15:00,5.85414,5.85639,5.85183,5.85501,179000000.0
2008-12-04 05:30:00,5.85556,5.85801,5.85237,5.85487,201000000.0
2008-12-04 05:45:00,5.85539,5.85593,5.85277,5.85366,210000000.0
2008-12-04 06:00:00,5.85339,5.85623,5.85282,5.85423,196000000.0
2008-12-04 06:15:00,5.85422,5.85645,5.85332,5.85432,212000000.0
2008-12-04 06:30:00,5.85515,5.86132,5.85306,5.86132,178000000.0
2008-12-04 06:45:00,5.86093,5.87454,5.86057,5.87175,200000000.0
2008-12-04 07:00:00,5.87147,5.87875,5.87109,5.87589,194000000.0
2008-12-04 07:15:00,5.87516,5.87636,5.87085,5.87157,218000000.0
2008-12-04 07:30:00,5.87193,5.87775,5.87027,5.8728,192000000.0
2008-12-04 07:45:00,5.87238,5.87249,5.86646,5.86807,198000000.0
2008-12-04 08:00:00,5.8676,5.86862,5.86226,5.86761,209000000.0
2008-12-04 08:15:00,5.8683,5.8746,5.86633,5.87282,199000000.0
2008-12-04 08:30:00,5.87263,5.87456,5.86621,5.87356,195000000.0
2008-12-04 08:45:00,5.87316,5.87576,5.86804,5.87244,214000000.0
2008-12-04 09:00:00,5.87152,5.87907,5.86726,5.87907,200000000.0
2008-12-04 09:15:00,5.88063,5.88269,5.87362,5.87532,208000000.0
2008-12-04 09:30:00,5.87582,5.88181,5.87272,5.87818,191000000.0
2008-12-04 09:45:00,5.88055,5.884,5.87792,5.88132,203000000.0
2008-12-04 10:00:00,5.88176,5.88339,5.87584,5.88164,212000000.0
2008-12-04 10:15:00,5.88192,5.89066,5.8777,5.88933,203000000.0
2008-12-04 10:30:00,5.89075,5.90449,5.88901,5.90029,188000000.0
2008-12-04 10:45:00,5.90092,5.90998,5.89574,5.90953,192000000.0
2008-12-04 11:00:00,5.91006,5.9292,5.90735,5.90939,177000000.0
2008-12-04 11:15:00,5.90942,5.91074,5.89998,5.90635,217000000.0
2008-12-04 11:30:00,5.90695,5.91545,5.90518,5.91424,182000000.0
2008-12-04 11:45:00,5.9149,5.9149,5.89997,5.9019,195000000.0
2008-12-04 12:00:00,5.90276,5.9064,5.90182,5.90393,230000000.0
2008-12-04 12:15:00,5.90316,5.91226,5.90072,5.90522,182000000.0
2008-12-04 12:30:00,5.90473,5.90563,5.89846,5.9,198000000.0
2008-12-04 12:45:00,5.90145,5.90866,5.90071,5.90755,205000000.0
2008-12-04 13:00:00,5.90697,5.91131,5.89488,5.89852,187000000.0
2008-12-04 13:15:00,5.89834,5.90017,5.89461,5.90017,200000000.0
2008-12-04 13:30:00,5.89977,5.90016,5.88614,5.89662,193000000.0
2008-12-04 13:45:00,5.89667,5.89791,5.89042,5.89466,188000000.0
2008-12-04 14:00:00,5.8929,5.89351,5.88051,5.88821,181000000.0
2008-12-04 14:15:00,5.88812,5.89053,5.88034,5.89032,175000000.0
2008-12-04 14:30:00,5.88994,5.89911,5.88779,5.89455,203000000.0
2008-12-04 14:45:00,5.8941,5.89747,5.88358,5.89034,237000000.0
2008-12-04 15:00:00,5.89038,5.89588,5.88766,5.89588,193000000.0
2008-12-04 15:15:00,5.89688,5.89981,5.88887,5.89486,195000000.0
2008-12-04 15:30:00,5.89448,5.89825,5.89115,5.89255,183000000.0
2008-12-04 15:45:00,5.89323,5.90577,5.89305,5.89922,187000000.0
2008-12-04 16:00:00,5.90006,5.90023,5.88055,5.88905,182000000.0
2008-12-04 16:15:00,5.88897,5.89167,5.87034,5.87288,198000000.0
2008-12-04 16:30:00,5.87505,5.87946,5.86292,5.86994,203000000.0
2008-12-04 16:45:00,5.87033,5.87198,5.85899,5.86401,199000000.0
2008-12-04 17:00:00,5.86438,5.8723,5.85741,5.87073,176000000.0
2008-12-04 17:15:00,5.87149,5.87149,5.86181,5.86942,191000000.0
2008-12-04 17:30:00,5.87083,5.87116,5.84983,5.85412,194000000.0
2008-12-04 17:45:00,5.85611,5.85628,5.83987,5.84229,195000000.0
2008-12-04 18:00:00,5.84249,5.84976,5.83747,5.83747,218000000.0
2008-12-04 18:15:00,5.83775,5.83775,5.8043,5.80747,228000000.0
2008-12-04 18:30:00,5.80812,5.81346,5.7938,5.79947,214000000.0
2008-12-04 18:45:00,5.79827,5.80064,5.79267,5.79512,195000000.0
2008-12-04 19:00:00,5.79673,5.80762,5.79531,5.8073,227000000.0
2008-12-04 19:15:00,5.8074,5.80778,5.79715,5.80043,176000000.0
2008-12-04 19:30:00,5.80095,5.81337,5.79963,5.8119,179000000.0
2008-12-04 19:45:00,5.81252,5.81928,5.80973,5.81674,196000000.0
2008-12-04 20:00:00,5.81798,5.81968,5.81373,5.81437,188000000.0
2008-12-04 20:15:00,5.8154,5.81755,5.81213,5.81668,179000000.0
2008-12-04 20:30:00,5.81548,5.81821,5.80913,5.81036,234000000.0
2008-12-04 20:45:00,5.81066,5.81092,5.80097,5.80273,199000000.0
2008-12-04 21:00:00,5.80318,5.80723,5.80163,5.80555,189000000.0
2008-12-04 21:15:00,5.80737,5.8197,5.80693,5.81805,201000000.0
2008-12-04 21:30:00,5.81647,5.81697,5.80921,5.81417,208000000.0
2008-12-04 21:45:00,5.81464,5.82172,5.81217,5.81638,231000000.0
2008-12-04 22:00:00,5.8169,5.82946,5.81655,5.82945,209000000.0
2008-12-04 22:15:00,5.83081,5.83648,5.81741,5.82377,215000000.0
2008-12-04 22:30:00,5.82382,5.83157,5.81872,5.82374,212000000.0
2008-12-04 22:45:00,5.82488,5.8272,5.81659,5.81743,193000000.0
2008-12-04 23:00:00,5.81903,5.82752,5.81756,5.82697,199000000.0
2008-12-04 23:15:00,5.82754,5.82756,5.8237,5.8237,184000000.0
2008-12-04 23:30:00,5.82446,5.82474,5.81818,5.82071,172000000.0
2008-12-04 23:45:00,5.82031,5.82256,5.81352,5.82222,213000000.0
2008-12-05 00:00:00,5.82131,5.82938,5.8198,5.82882,190000000.0
2008-12-05 00:15:00,5.82958,5.83781,5.82889,5.83292,210000000.0
2008-12-05 00:30:00,5.83325,5.83325,5.81757,5.82783,183000000.0
2008-12-05 00:45:00,5.82757,5.82794,5.81366,5.8244,215000000.0
2008-12-05 01:00:00,5.82471,5.82916,5.82359,5.82664,200000000.0
2008-12-05 01:15:00,5.82656,5.8278,5.82306,5.82504,204000000.0
2008-12-05 01:30:00,5.82556,5.82939,5.82435,5.82742,203000000.0
2008-12-05 01:45:00,5.82746,5.82843,5.82353,5.82353,216000000.0
2008-12-05 02:00:00,5.82305,5.82637,5.82129,5.82434,196000000.0
2008-12-05 02:15:00,5.8233,5.82712,5.82205,5.82472,211000000.0
2008-12-05 02:30:00,5.8246,5.8343,5.82342,5.83251,192000000.0
2008-12-05 02:45:00,5.83394,5.8414,5.83193,5.83916,188000000.0
2008-12-05 03:00:00,5.83947,5.84319,5.83784,5.83914,189000000.0
2008-12-05 03:15:00,5.8388,5.84118,5.83014,5.83363,205000000.0
2008-12-05 03:30:00,5.83408,5.83712,5.83281,5.83641,191000000.0
2008-12-05 03:45:00,5.83721,5.83728,5.83151,5.83235,195000000.0
2008-12-05 04:00:00,5.83261,5.8348,5.83056,5.8324,219000000.0
2008-12-05 04:15:00,5.83289,5.83441,5.83052,5.83253,214000000.0
2008-12-05 04:30:00,5.83242,5.83622,5.82906,5.83497,195000000.0
2008-12-05 04:45:00,5.83442,5.83749,5.83093,5.83205,194000000.0
2008-12-05 05:00:00,5.83215,5.83342,5.82628,5.82683,202000000.0
2008-12-05 05:15:00,5.82632,5.82938,5.8261,5.82791,179000000.0
2008-12-05 05:30:00,5.82836,5.82995,5.82671,5.82767,201000000.0
2008-12-05 05:45:00,5.82876,5.82883,5.82429,5.82759,210000000.0
2008-12-05 06:00:00,5.8276,5.83257,5.82622,5.83098,196000000.0
2008-12-05 06:15:00,5.83125,5.83359,5.82896,5.82914,212000000.0
2008-12-05 06:30:00,5.8301,5.83508,5.82953,5.83347,178000000.0
2008-12-05 06:45:00,5.8328,5.84056,5.83216,5.83662,200000000.0
2008-12-05 07:00:00,5.8372,5.83768,5.82889,5.83111,194000000.0
2008-12-05 07:15:00,5.83212,5.83441,5.83095,5.83333,218000000.0
2008-12-05 07:30:00,5.83388,5.83495,5.82917,5.83062,192000000.0
2008-12-05 07:45:00,5.83093,5.83448,5.83058,5.83448,198000000.0
2008-12-05 08:00:00,5.83531,5.83811,5.82669,5.83,209000000.0
2008-12-05 08:15:00,5.82955,5.83075,5.82451,5.8268,199000000.0
2008-12-05 08:30:00,5.82539,5.82834,5.82056,5.82587,195000000.0
2008-12-05 08:45:00,5.82621,5.82725,5.82092,5.82316,214000000.0
2008-12-05 09:00:00,5.82245,5.82521,5.81876,5.82521,200000000.0
2008-12-05 09:15:00,5.82467,5.82904,5.81654,5.81929,208000000.0
2008-12-05 09:30:00,5.81906,5.82258,5.81696,5.81985,191000000.0
2008-12-05 09:45:00,5.81993,5.82913,5.81977,5.82898,203000000.0
2008-12-05 10:00:00,5.82943,5.83634,5.82574,5.82959,212000000.0
2008-12-05 10:15:00,5.82866,5.83425,5.82257,5.83055,203000000.0
2008-12-05 10:30:00,5.82943,5.83422,5.82727,5.83019,188000000.0
2008-12-05 10:45:00,5.83152,5.83284,5.8246,5.82466,192000000.0
2008-12-05 11:00:00,5.82623,5.82832,5.81854,5.82127,177000000.0
2008-12-05 11:15:00,5.82097,5.82374,5.81316,5.82105,217000000.0
2008-12-05 11:30:00,5.81944,5.82294,5.81604,5.82257,182000000.0
2008-12-05 11:45:00,5.8229,5.83811,5.82076,5.83135,195000000.0
2008-12-05 12:00:00,5.83233,5.83509,5.82549,5.82563,230000000.0
2008-12-05 12:15:00,5.8257,5.82649,5.82088,5.82525,182000000.0
2008-12-05 12:30:00,5.82569,5.8291,5.82299,5.82646,198000000.0
2008-12-05 12:45:00,5.82673,5.85178,5.82564,5.84891,205000000.0
2008-12-05 13:00:00,5.84909,5.85514,5.84799,5.8523,187000000.0
2008-12-05 13:15:00,5.85069,5.85632,5.84818,5.85422,200000000.0
2008-12-05 13:30:00,5.85476,5.86549,5.8523,5.8635,193000000.0
2008-12-05 13:45:00,5.86435,5.86925,5.85966,5.86494,188000000.0
2008-12-05 14:00:00,5.8655,5.86863,5.86008,5.86311,181000000.0
2008-12-05 14:15:00,5.86442,5.86966,5.86137,5.86798,175000000.0
2008-12-05 14:30:00,5.86637,5.86697,5.86061,5.8652,203000000.0
2008-12-05 14:45:00,5.86555,5.86662,5.86119,5.86627,237000000.0
2008-12-05 15:00:00,5.86541,5.8747,5.86541,5.8747,193000000.0
2008-12-05 15:15:00,5.87574,5.87574,5.86141,5.86443,195000000.0
2008-12-05 15:30:00,5.86276,5.87761,5.84125,5.87761,183000000.0
2008-12-05 15:45:00,5.87672,5.89249,5.87199,5.87503,187000000.0
2008-12-05 16:00:00,5.87662,5.8815,5.85482,5.86149,182000000.0
2008-12-05 16:15:00,5.86099,5.86539,5.85438,5.85944,198000000.0
2008-12-05 16:30:00,5.86202,5.87465,5.85577,5.86868,203000000.0
2008-12-05 16:45:00,5.86784,5.87053,5.8636,5.86889,199000000.0
2008-12-05 17:00:00,5.87077,5.87139,5.8628,5.86911,176000000.0
2008-12-05 17:15:00,5.86936,5.88191,5.86644,5.87204,191000000.0
2008-12-05 17:30:00,5.87267,5.87873,5.86867,5.87755,194000000.0
2008-12-05 17:45:00,5.87836,5.87846,5.86727,5.8701,195000000.0
2008-12-05 18:00:00,5.86999,5.87922,5.86957,5.8768,218000000.0
2008-12-05 18:15:00,5.87646,5.88745,5.87503,5.88429,228000000.0
2008-12-05 18:30:00,5.88647,5.89049,5.88432,5.88679,214000000.0
2008-12-05 18:45:00,5.8859,5.88946,5.88125,5.88228,195000000.0
2008-12-05 19:00:00,5.88137,5.88137,5.87367,5.8783,227000000.0
2008-12-05 19:15:00,5.87779,5.8822,5.87088,5.87714,176000000.0
2008-12-05 19:30:00,5.87633,5.88714,5.87563,5.8842,179000000.0
2008-12-05 19:45:00,5.88391,5.88406,5.87862,5.88181,196000000.0
2008-12-05 20:00:00,5.88211,5.88242,5.8695,5.87414,188000000.0
2008-12-05 20:15:00,5.87239,5.87725,5.87114,5.87519,179000000.0
2008-12-05 20:30:00,5.8761,5.88099,5.871,5.87333,234000000.0
2008-12-05 20:45:00,5.87412,5.88685,5.87098,5.88685,199000000.0
2008-12-05 21:00:00,5.88676,5.88807,5.87949,5.87974,189000000.0
2008-12-05 21:15:00,5.88028,5.88283,5.87246,5.87845,201000000.0
2008-12-05 21:30:00,5.87936,5.87936,5.86066,5.863,208000000.0
2008-12-05 21:45:00,5.86253,5.86475,5.85088,5.86388,231000000.0
2008-12-05 22:00:00,5.86285,5.87035,5.85901,5.85956,209000000.0
2008-12-05 22:15:00,5.85983,5.86103,5.85287,5.85553,215000000.0
2008-12-05 22:30:00,5.85697,5.85697,5.84702,5.85108,212000000.0
2008-12-05 22:45:00,5.85127,5.85429,5.84771,5.85269,193000000.0
2008-12-05 23:00:00,5.85264,5.85347,5.84381,5.84521,199000000.0
2008-12-05 23:15:00,5.84582,5.8483,5.84077,5.84706,184000000.0
2008-12-05 23:30:00,5.84797,5.84984,5.841,5.8433,172000000.0
2008-12-05 23:45:00,5.84326,5.85294,5.84094,5.8509,213000000.0
2008-12-08 02:00:00,5.84512,5.84614,5.83824,5.83911,216000000.0
2008-12-08 02:15:00,5.84044,5.84125,5.83295,5.83704,203000000.0
2008-12-08 02:30:00,5.83739,5.84023,5.83165,5.83182,204000000.0
2008-12-08 02:45:00,5.83241,5.83427,5.82987,5.83035,200000000.0
2008-12-08 03:00:00,5.83065,5.83257,5.82554,5.83092,215000000.0
2008-12-08 03:15:00,5.83101,5.83388,5.82571,5.83157,183000000.0
2008-12-08 03:30:00,5.83093,5.8338,5.82607,5.8301,210000000.0
2008-12-08 03:45:00,5.82972,5.83441,5.82825,5.834,190000000.0
2008-12-08 04:00:00,5.83447,5.83669,5.8326,5.83593,213000000.0
2008-12-08 04:15:00,5.83552,5.84083,5.83392,5.83763,172000000.0
2008-12-08 04:30:00,5.83717,5.83922,5.83547,5.83724,184000000.0
2008-12-08 04:45:00,5.83723,5.83723,5.82784,5.82853,199000000.0
2008-12-08 05:00:00,5.82842,5.83356,5.82689,5.82853,193000000.0
2008-12-08 05:15:00,5.82892,5.83016,5.82484,5.82507,212000000.0
2008-12-08 05:30:00,5.82513,5.82676,5.8195,5.82292,215000000.0
2008-12-08 05:45:00,5.82507,5.82753,5.8222,5.82614,209000000.0
2008-12-08 06:00:00,5.82513,5.83083,5.82513,5.82791,231000000.0
2008-12-08 06:15:00,5.82739,5.8308,5.82561,5.82772,208000000.0
2008-12-08 06:30:00,5.82777,5.82894,5.82332,5.82806,201000000.0
2008-12-08 06:45:00,5.82824,5.83492,5.82756,5.83306,189000000.0
2008-12-08 07:00:00,5.83212,5.83847,5.82761,5.82833,199000000.0
2008-12-08 07:15:00,5.82802,5.83359,5.82715,5.83284,234000000.0
2008-12-08 07:30:00,5.833,5.8333,5.8248,5.82687,179000000.0
2008-12-08 07:45:00,5.82713,5.82837,5.82277,5.82756,188000000.0
2008-12-08 08:00:00,5.82772,5.82772,5.8113,5.813,196000000.0
2008-12-08 08:15:00,5.81196,5.81217,5.80489,5.80597,179000000.0
2008-12-08 08:30:00,5.80482,5.80573,5.79974,5.80511,176000000.0
2008-12-08 08:45:00,5.80582,5.8076,5.79975,5.80651,227000000.0
2008-12-08 09:00:00,5.80682,5.80919,5.79193,5.79193,195000000.0
2008-12-08 09:15:00,5.794,5.80737,5.79067,5.80336,214000000.0
2008-12-08 09:30:00,5.80326,5.80387,5.79436,5.79854,228000000.0
2008-12-08 09:45:00,5.79836,5.79885,5.77645,5.77978,218000000.0
2008-12-08 10:00:00,5.7807,5.7807,5.76914,5.77025,195000000.0
2008-12-08 10:15:00,5.76952,5.77996,5.76831,5.77996,194000000.0
2008-12-08 10:30:00,5.78044,5.7813,5.77415,5.77951,191000000.0
2008-12-08 10:45:00,5.78018,5.78158,5.76969,5.77054,176000000.0
2008-12-08 11:00:00,5.77121,5.77249,5.7605,5.76546,199000000.0
2008-12-08 11:15:00,5.76553,5.77298,5.76353,5.76534,203000000.0
2008-12-08 11:30:00,5.76643,5.77273,5.76287,5.7678,198000000.0
2008-12-08 11:45:00,5.76766,5.77802,5.76707,5.77328,182000000.0
2008-12-08 12:00:00,5.773,5.77889,5.77026,5.77574,187000000.0
2008-12-08 12:15:00,5.77497,5.77497,5.76759,5.76859,183000000.0
2008-12-08 12:30:00,5.76936,5.78322,5.76849,5.7824,195000000.0
2008-12-08 12:45:00,5.78331,5.78331,5.77741,5.77992,193000000.0
2008-12-08 13:00:00,5.78102,5.78151,5.77715,5.7807,237000000.0
2008-12-08 13:15:00,5.78163,5.78299,5.7789,5.78299,203000000.0
2008-12-08 13:30:00,5.78221,5.78244,5.77755,5.77839,175000000.0
2008-12-08 13:45:00,5.77944,5.78419,5.77767,5.78419,181000000.0
2008-12-08 14:00:00,5.78467,5.78469,5.77882,5.78191,188000000.0
2008-12-08 14:15:00,5.78206,5.79072,5.77951,5.78987,193000000.0
2008-12-08 14:30:00,5.7896,5.79303,5.78256,5.78821,200000000.0
2008-12-08 14:45:00,5.78809,5.79465,5.78633,5.79155,187000000.0
2008-12-08 15:00:00,5.7904,5.79502,5.78272,5.78889,205000000.0
2008-12-08 15:15:00,5.79081,5.79081,5.77745,5.77993,198000000.0
2008-12-08 15:30:00,5.78106,5.7832,5.77501,5.77697,182000000.0
2008-12-08 15:45:00,5.77716,5.77838,5.76784,5.7705,230000000.0
2008-12-08 16:00:00,5.7684,5.7768,5.76714,5.77516,195000000.0
2008-12-08 16:15:00,5.7737,5.77987,5.7737,5.77801,182000000.0
2008-12-08 16:30:00,5.77692,5.78056,5.7623,5.76451,217000000.0
2008-12-08 16:45:00,5.76296,5.77222,5.76248,5.77051,177000000.0
2008-12-08 17:00:00,5.77162,5.77409,5.76733,5.76904,192000000.0
2008-12-08 17:15:00,5.76735,5.76974,5.76033,5.76441,188000000.0
2008-12-08 17:30:00,5.76403,5.76403,5.74876,5.75004,203000000.0
2008-12-08 17:45:00,5.74967,5.75558,5.74565,5.75551,212000000.0
2008-12-08 18:00:00,5.75439,5.76245,5.75139,5.76134,203000000.0
2008-12-08 18:15:00,5.7627,5.76427,5.74591,5.74972,191000000.0
2008-12-08 18:30:00,5.74966,5.75321,5.74333,5.74855,208000000.0
2008-12-08 18:45:00,5.74957,5.75333,5.74392,5.75045,200000000.0
2008-12-08 19:00:00,5.75034,5.75951,5.74768,5.75765,214000000.0
2008-12-08 19:15:00,5.75689,5.75838,5.75144,5.75745,195000000.0
2008-12-08 19:30:00,5.7577,5.76397,5.75422,5.75906,199000000.0
2008-12-08 19:45:00,5.75764,5.76317,5.75328,5.76104,209000000.0
2008-12-08 20:00:00,5.76051,5.76102,5.75589,5.75996,198000000.0
2008-12-08 20:15:00,5.76067,5.77,5.75931,5.7654,192000000.0
2008-12-08 20:30:00,5.76507,5.76986,5.75813,5.7595,218000000.0
2008-12-08 20:45:00,5.75874,5.76211,5.75526,5.76009,194000000.0
2008-12-08 21:00:00,5.76134,5.76282,5.75044,5.7521,200000000.0
2008-12-08 21:15:00,5.75309,5.75831,5.74988,5.75433,178000000.0
2008-12-08 21:30:00,5.75434,5.755,5.7511,5.75249,212000000.0
2008-12-08 21:45:00,5.7519,5.75302,5.74269,5.74469,196000000.0
2008-12-08 22:00:00,5.74418,5.74931,5.74005,5.74902,210000000.0
2008-12-08 22:15:00,5.74907,5.75272,5.74708,5.75043,201000000.0
2008-12-08 22:30:00,5.7507,5.75287,5.74491,5.7509,179000000.0
2008-12-08 22:45:00,5.75218,5.75964,5.74823,5.74919,202000000.0
2008-12-08 23:00:00,5.75096,5.7535,5.74965,5.75162,194000000.0
2008-12-08 23:15:00,5.75194,5.75194,5.74122,5.74561,195000000.0
2008-12-08 23:30:00,5.74717,5.74909,5.74533,5.74661,214000000.0
2008-12-08 23:45:00,5.74723,5.74731,5.73885,5.74273,219000000.0
2008-12-09 00:00:00,5.74193,5.74809,5.73957,5.74645,195000000.0
2008-12-09 00:15:00,5.74508,5.75134,5.74461,5.74822,191000000.0
2008-12-09 00:30:00,5.7489,5.75558,5.7478,5.7522,205000000.0
2008-12-09 00:45:00,5.75292,5.756,5.75049,5.75085,189000000.0
2008-12-09 01:00:00,5.75121,5.76122,5.75104,5.7591,188000000.0
2008-12-09 01:15:00,5.76,5.76,5.75478,5.75636,192000000.0
2008-12-09 01:30:00,5.75765,5.76183,5.75575,5.75976,211000000.0
2008-12-09 01:45:00,5.75956,5.76255,5.7572,5.76255,196000000.0
2008-12-09 02:00:00,5.76265,5.76384,5.75611,5.75888,216000000.0
2008-12-09 02:15:00,5.75984,5.76113,5.75576,5.75677,203000000.0
2008-12-09 02:30:00,5.75698,5.76051,5.75393,5.75786,204000000.0
2008-12-09 02:45:00,5.75906,5.76508,5.75763,5.76387,200000000.0
2008-12-09 03:00:00,5.76368,5.76473,5.75958,5.76364,215000000.0
2008-12-09 03:15:00,5.76625,5.76914,5.7644,5.76573,183000000.0
2008-12-09 03:30:00,5.76436,5.77532,5.76349,5.77171,210000000.0
2008-12-09 03:45:00,5.77131,5.78632,5.76931,5.78468,190000000.0
2008-12-09 04:00:00,5.78439,5.7853,5.77966,5.77983,213000000.0
2008-12-09 04:15:00,5.77942,5.7805,5.77555,5.77774,172000000.0
2008-12-09 04:30:00,5.77865,5.78073,5.77576,5.78017,184000000.0
2008-12-09 04:45:00,5.77944,5.78228,5.77742,5.78128,199000000.0
2008-12-09 05:00:00,5.78142,5.78214,5.77788,5.7794,193000000.0
2008-12-09 05:15:00,5.77874,5.78182,5.77449,5.78026,212000000.0
2008-12-09 05:30:00,5.78105,5.78812,5.77704,5.78626,215000000.0
2008-12-09 05:45:00,5.78578,5.78677,5.78001,5.78155,209000000.0
2008-12-09 06:00:00,5.78169,5.78253,5.77765,5.77765,231000000.0
2008-12-09 06:15:00,5.77845,5.78083,5.77434,5.77924,208000000.0
2008-12-09 06:30:00,5.77889,5.78078,5.77571,5.78078,201000000.0
2008-12-09 06:45:00,5.78132,5.78132,5.77556,5.78007,189000000.0
2008-12-09 07:00:00,5.77996,5.78327,5.77896,5.77908,199000000.0
2008-12-09 07:15:00,5.77985,5.78521,5.77738,5.78293,234000000.0
2008-12-09 07:30:00,5.78348,5.78487,5.77913,5.78221,179000000.0
2008-12-09 07:45:00,5.78229,5.78283,5.77231,5.77272,188000000.0
2008-12-09 08:00:00,5.77378,5.78293,5.77214,5.77844,196000000.0
2008-12-09 08:15:00,5.77832,5.78237,5.77767,5.78049,179000000.0
2008-12-09 08:30:00,5.78051,5.7809,5.77733,5.77916,176000000.0
2008-12-09 08:45:00,5.77974,5.78164,5.77465,5.78017,227000000.0
2008-12-09 09:00:00,5.77991,5.78811,5.77728,5.78712,195000000.0
2008-12-09 09:15:00,5.78719,5.78799,5.78164,5.78759,214000000.0
2008-12-09 09:30:00,5.78877,5.79406,5.78383,5.78713,228000000.0
2008-12-09 09:45:00,5.7874,5.7893,5.77976,5.78257,218000000.0
2008-12-09 10:00:00,5.78367,5.78922,5.78185,5.78716,195000000.0
2008-12-09 10:15:00,5.78762,5.80034,5.7875,5.79534,194000000.0
2008-12-09 10:30:00,5.79604,5.79828,5.78984,5.7927,191000000.0
2008-12-09 10:45:00,5.79289,5.79289,5.78632,5.78992,176000000.0
2008-12-09 11:00:00,5.78931,5.78931,5.77881,5.78625,199000000.0
2008-12-09 11:15:00,5.78531,5.78834,5.78061,5.78567,203000000.0
2008-12-09 11:30:00,5.7859,5.7879,5.77295,5.77295,198000000.0
2008-12-09 11:45:00,5.7747,5.78515,5.77263,5.78486,182000000.0
2008-12-09 12:00:00,5.78443,5.78445,5.77687,5.77874,187000000.0
2008-12-09 12:15:00,5.77874,5.77925,5.7717,5.77687,183000000.0
2008-12-09 12:30:00,5.77713,5.78425,5.77427,5.78207,195000000.0
2008-12-09 12:45:00,5.7815,5.78315,5.77796,5.78009,193000000.0
2008-12-09 13:00:00,5.78112,5.80514,5.77939,5.80448,237000000.0
2008-12-09 13:15:00,5.80572,5.80814,5.79908,5.8026,203000000.0
2008-12-09 13:30:00,5.8022,5.80503,5.79729,5.79931,175000000.0
2008-12-09 13:45:00,5.79978,5.80034,5.79442,5.79755,181000000.0
2008-12-09 14:00:00,5.79666,5.79723,5.78602,5.78813,188000000.0
2008-12-09 14:15:00,5.78807,5.79262,5.78369,5.79262,193000000.0
2008-12-09 14:30:00,5.79275,5.79387,5.78611,5.78933,200000000.0
2008-12-09 14:45:00,5.78886,5.78886,5.7806,5.78497,187000000.0
2008-12-09 15:00:00,5.78593,5.79614,5.78497,5.79614,205000000.0
2008-12-09 15:15:00,5.79746,5.80874,5.79471,5.804,198000000.0
2008-12-09 15:30:00,5.80564,5.81337,5.80439,5.80796,182000000.0
2008-12-09 15:45:00,5.80787,5.80787,5.80126,5.80209,230000000.0
2008-12-09 16:00:00,5.80257,5.80745,5.801,5.80261,195000000.0
2008-12-09 16:15:00,5.80078,5.80288,5.79449,5.79542,182000000.0
2008-12-09 16:30:00,5.79636,5.80104,5.7899,5.79206,217000000.0
2008-12-09 16:45:00,5.79116,5.7962,5.78893,5.79408,177000000.0
2008-12-09 17:00:00,5.79398,5.79473,5.78134,5.78226,192000000.0
2008-12-09 17:15:00,5.78257,5.78381,5.77454,5.77864,188000000.0
2008-12-09 17:30:00,5.77893,5.77934,5.76227,5.76623,203000000.0
2008-12-09 17:45:00,5.76682,5.7744,5.76309,5.77176,212000000.0
2008-12-09 18:00:00,5.77115,5.77153,5.7618,5.7698,203000000.0
2008-12-09 18:15:00,5.77025,5.77207,5.75949,5.76518,191000000.0
2008-12-09 18:30:00,5.7644,5.7644,5.74941,5.75129,208000000.0
2008-12-09 18:45:00,5.75194,5.75276,5.74545,5.75169,200000000.0
2008-12-09 19:00:00,5.75272,5.75448,5.72943,5.73308,214000000.0
2008-12-09 19:15:00,5.73189,5.7346,5.72902,5.73083,195000000.0
2008-12-09 19:30:00,5.72936,5.73236,5.72481,5.72777,199000000.0
2008-12-09 19:45:00,5.72764,5.73632,5.72515,5.73632,209000000.0
2008-12-09 20:00:00,5.73707,5.75123,5.73317,5.74956,198000000.0
2008-12-09 20:15:00,5.75114,5.76151,5.75047,5.75903,192000000.0
2008-12-09 20:30:00,5.75824,5.7608,5.75197,5.75813,218000000.0
2008-12-09 20:45:00,5.75807,5.76096,5.75146,5.75467,194000000.0
2008-12-09 21:00:00,5.75433,5.76814,5.75233,5.76641,200000000.0
2008-12-09 21:15:00,5.76611,5.77326,5.76005,5.7698,178000000.0
2008-12-09 21:30:00,5.7701,5.77178,5.76575,5.76898,212000000.0
2008-12-09 21:45:00,5.76798,5.76891,5.75754,5.76,196000000.0
2008-12-09 22:00:00,5.76047,5.76579,5.75416,5.76399,210000000.0
2008-12-09 22:15:00,5.76394,5.76511,5.7582,5.76321,201000000.0
2008-12-09 22:30:00,5.76345,5.76372,5.752,5.75519,179000000.0
2008-12-09 22:45:00,5.75472,5.75824,5.75393,5.75734,202000000.0
2008-12-09 23:00:00,5.75571,5.76548,5.75538,5.76484,194000000.0
2008-12-09 23:15:00,5.76516,5.76639,5.76112,5.76245,195000000.0
2008-12-09 23:30:00,5.76159,5.76208,5.75863,5.76008,214000000.0
2008-12-09 23:45:00,5.75958,5.76074,5.75525,5.75677,219000000.0
2008-12-10 00:00:00,5.75632,5.75913,5.75248,5.75338,195000000.0
2008-12-10 00:15:00,5.75303,5.75455,5.75112,5.75292,191000000.0
2008-12-10 00:30:00,5.75236,5.75747,5.75087,5.75514,205000000.0
2008-12-10 00:45:00,5.75623,5.75901,5.75368,5.75786,189000000.0
2008-12-10 01:00:00,5.75761,5.75874,5.75525,5.75771,188000000.0
2008-12-10 01:15:00,5.75776,5.76179,5.75681,5.76024,192000000.0
2008-12-10 01:30:00,5.76092,5.7617,5.75717,5.75789,211000000.0
2008-12-10 01:45:00,5.75807,5.75947,5.75582,5.75699,196000000.0
2008-12-10 02:00:00,5.75655,5.75805,5.74585,5.74651,216000000.0
2008-12-10 02:15:00,5.74815,5.75217,5.74605,5.74988,203000000.0
2008-12-10 02:30:00,5.74999,5.75078,5.74492,5.74638,204000000.0
2008-12-10 02:45:00,5.74696,5.75591,5.74666,5.7535,200000000.0
2008-12-10 03:00:00,5.75351,5.76303,5.75343,5.76303,215000000.0
2008-12-10 03:15:00,5.76243,5.76283,5.75663,5.75868,183000000.0
2008-12-10 03:30:00,5.75869,5.7595,5.75346,5.75685,210000000.0
2008-12-10 03:45:00,5.75671,5.75818,5.75238,5.75383,190000000.0
2008-12-10 04:00:00,5.75374,5.75404,5.74785,5.74998,213000000.0
2008-12-10 04:15:00,5.75092,5.75333,5.74977,5.75074,172000000.0
2008-12-10 04:30:00,5.75052,5.75399,5.75,5.75073,184000000.0
2008-12-10 04:45:00,5.75179,5.75369,5.75041,5.75229,199000000.0
2008-12-10 05:00:00,5.75243,5.75651,5.75175,5.75425,193000000.0
2008-12-10 05:15:00,5.75516,5.75516,5.75072,5.75162,212000000.0
2008-12-10 05:30:00,5.75167,5.75292,5.74727,5.75105,215000000.0
2008-12-10 05:45:00,5.7502,5.75146,5.74286,5.74411,209000000.0
2008-12-10 06:00:00,5.74265,5.74718,5.74168,5.74697,231000000.0
2008-12-10 06:15:00,5.74688,5.74745,5.74255,5.74304,208000000.0
2008-12-10 06:30:00,5.74321,5.74645,5.74168,5.74565,201000000.0
2008-12-10 06:45:00,5.74583,5.74985,5.74205,5.74328,189000000.0
2008-12-10 07:00:00,5.74366,5.74869,5.74239,5.74418,199000000.0
2008-12-10 07:15:00,5.74488,5.74665,5.74154,5.74298,234000000.0
2008-12-10 07:30:00,5.74302,5.75049,5.74213,5.74869,179000000.0
2008-12-10 07:45:00,5.74874,5.75367,5.74811,5.74893,188000000.0
2008-12-10 08:00:00,5.74893,5.75351,5.74489,5.74954,196000000.0
2008-12-10 08:15:00,5.74987,5.75425,5.74935,5.75063,179000000.0
2008-12-10 08:30:00,5.75002,5.7563,5.7487,5.75203,176000000.0
2008-12-10 08:45:00,5.7518,5.75224,5.74448,5.74448,227000000.0
2008-12-10 09:00:00,5.74391,5.7469,5.73148,5.73236,195000000.0
2008-12-10 09:15:00,5.73206,5.73423,5.72321,5.7281,214000000.0
2008-12-10 09:30:00,5.72872,5.73799,5.72789,5.73497,228000000.0
2008-12-10 09:45:00,5.73433,5.7366,5.73088,5.73172,218000000.0
2008-12-10 10:00:00,5.73153,5.73858,5.73058,5.73058,195000000.0
2008-12-10 10:15:00,5.73116,5.73611,5.73011,5.7333,194000000.0
2008-12-10 10:30:00,5.73297,5.73514,5.73127,5.73364,191000000.0
2008-12-10 10:45:00,5.73324,5.74526,5.73285,5.74182,176000000.0
2008-12-10 11:00:00,5.74349,5.74781,5.73977,5.73991,199000000.0
2008-12-10 11:15:00,5.74079,5.74474,5.73706,5.73994,203000000.0
2008-12-10 11:30:00,5.73992,5.74774,5.73937,5.74759,198000000.0
2008-12-10 11:45:00,5.74733,5.75649,5.74644,5.75433,182000000.0
2008-12-10 12:00:00,5.75375,5.75493,5.74981,5.75115,187000000.0
2008-12-10 12:15:00,5.75096,5.76129,5.75041,5.75843,183000000.0
2008-12-10 12:30:00,5.75667,5.7669,5.75667,5.76416,195000000.0
2008-12-10 12:45:00,5.76543,5.76603,5.75601,5.75803,193000000.0
2008-12-10 13:00:00,5.7578,5.75949,5.75215,5.75949,237000000.0
2008-12-10 13:15:00,5.75765,5.76102,5.75315,5.75918,203000000.0
2008-12-10 13:30:00,5.75865,5.75865,5.74968,5.75087,175000000.0
2008-12-10 13:45:00,5.75076,5.75319,5.7447,5.75296,181000000.0
2008-12-10 14:00:00,5.75414,5.75414,5.74543,5.74676,188000000.0
2008-12-10 14:15:00,5.74632,5.74835,5.74391,5.74617,193000000.0
2008-12-10 14:30:00,5.74762,5.75112,5.74576,5.74765,200000000.0
2008-12-10 14:45:00,5.74891,5.75474,5.74635,5.75252,187000000.0
2008-12-10 15:00:00,5.75226,5.75936,5.75165,5.75817,205000000.0
2008-12-10 15:15:00,5.75803,5.75885,5.74968,5.75024,198000000.0
2008-12-10 15:30:00,5.75003,5.75148,5.74414,5.7449,182000000.0
2008-12-10 15:45:00,5.7442,5.74444,5.73624,5.74181,230000000.0
2008-12-10 16:00:00,5.74134,5.744,5.73223,5.73705,195000000.0
2008-12-10 16:15:00,5.73685,5.73769,5.72986,5.73366,182000000.0
2008-12-10 16:30:00,5.73459,5.73519,5.72067,5.7269,217000000.0
2008-12-10 16:45:00,5.72746,5.73406,5.72347,5.72991,177000000.0
2008-12-10 17:00:00,5.72963,5.73135,5.71312,5.7154,192000000.0
2008-12-10 17:15:00,5.71493,5.71519,5.70553,5.71287,188000000.0
2008-12-10 17:30:00,5.71229,5.72749,5.70755,5.72275,203000000.0
2008-12-10 17:45:00,5.7245,5.73804,5.72244,5.73185,212000000.0
2008-12-10 18:00:00,5.72884,5.73116,5.71771,5.71771,203000000.0
2008-12-10 18:15:00,5.71803,5.72801,5.71399,5.72146,191000000.0
2008-12-10 18:30:00,5.72052,5.72511,5.71655,5.72236,208000000.0
2008-12-10 18:45:00,5.72216,5.72265,5.71308,5.71415,200000000.0
2008-12-10 19:00:00,5.71275,5.71377,5.70172,5.708,214000000.0
2008-12-10 19:15:00,5.70738,5.71723,5.70693,5.71602,195000000.0
2008-12-10 19:30:00,5.71685,5.7199,5.71467,5.71585,199000000.0
2008-12-10 19:45:00,5.71566,5.72032,5.71188,5.71892,209000000.0
2008-12-10 20:00:00,5.71793,5.71953,5.7016,5.70347,198000000.0
2008-12-10 20:15:00,5.70328,5.70751,5.69746,5.70563,192000000.0
2008-12-10 20:30:00,5.70589,5.71078,5.70026,5.70478,218000000.0
2008-12-10 20:45:00,5.70471,5.72047,5.69316,5.71635,194000000.0
2008-12-10 21:00:00,5.71631,5.72281,5.70657,5.70687,200000000.0
2008-12-10 21:15:00,5.70942,5.72114,5.7082,5.71839,178000000.0
2008-12-10 21:30:00,5.72078,5.72763,5.7179,5.72013,212000000.0
2008-12-10 21:45:00,5.72068,5.72797,5.71626,5.71841,196000000.0
2008-12-10 22:00:00,5.71736,5.71975,5.70936,5.71075,210000000.0
2008-12-10 22:15:00,5.71078,5.71853,5.70984,5.71496,201000000.0
2008-12-10 22:30:00,5.71473,5.72136,5.7117,5.71607,179000000.0
2008-12-10 22:45:00,5.71688,5.71832,5.71163,5.71355,202000000.0
2008-12-10 23:00:00,5.7125,5.71994,5.71219,5.71727,194000000.0
2008-12-10 23:15:00,5.71827,5.7198,5.7143,5.71893,195000000.0
2008-12-10 23:30:00,5.71845,5.71845,5.71384,5.71431,214000000.0
2008-12-10 23:45:00,5.71584,5.71834,5.71337,5.71484,219000000.0
2008-12-11 00:00:00,5.71447,5.71804,5.71212,5.71596,195000000.0
2008-12-11 00:15:00,5.71609,5.71619,5.71079,5.71079,191000000.0
2008-12-11 00:30:00,5.71206,5.71675,5.71116,5.71451,205000000.0
2008-12-11 00:45:00,5.71703,5.71703,5.71297,5.71325,189000000.0
2008-12-11 01:00:00,5.71499,5.72354,5.71321,5.71988,188000000.0
2008-12-11 01:15:00,5.71948,5.72204,5.71773,5.71877,192000000.0
2008-12-11 01:30:00,5.72066,5.72214,5.71597,5.71787,211000000.0
2008-12-11 01:45:00,5.71917,5.72004,5.71626,5.7174,196000000.0
2008-12-11 02:00:00,5.71721,5.71817,5.71176,5.71254,216000000.0
2008-12-11 02:15:00,5.7127,5.71916,5.71223,5.71544,203000000.0
2008-12-11 02:30:00,5.71685,5.72156,5.71144,5.71687,204000000.0
2008-12-11 02:45:00,5.71824,5.71824,5.71255,5.71442,200000000.0
2008-12-11 03:00:00,5.7148,5.71713,5.71245,5.71611,215000000.0
2008-12-11 03:15:00,5.71545,5.71665,5.7112,5.71154,183000000.0
2008-12-11 03:30:00,5.71308,5.71576,5.69977,5.70145,210000000.0
2008-12-11 03:45:00,5.70155,5.70806,5.70117,5.70517,190000000.0
2008-12-11 04:00:00,5.70584,5.70971,5.70485,5.7076,213000000.0
2008-12-11 04:15:00,5.70689,5.7077,5.70155,5.70241,172000000.0
2008-12-11 04:30:00,5.70346,5.70677,5.70152,5.70492,184000000.0
2008-12-11 04:45:00,5.70501,5.70548,5.69946,5.70018,199000000.0
2008-12-11 05:00:00,5.70078,5.70408,5.7004,5.70217,193000000.0
2008-12-11 05:15:00,5.70248,5.70324,5.69657,5.70319,212000000.0
2008-12-11 05:30:00,5.70209,5.70355,5.69548,5.69726,215000000.0
2008-12-11 05:45:00,5.69634,5.70085,5.69609,5.69964,209000000.0
2008-12-11 06:00:00,5.7017,5.70482,5.70031,5.70325,231000000.0
2008-12-11 06:15:00,5.70405,5.70459,5.70223,5.70254,208000000.0
2008-12-11 06:30:00,5.7039,5.7039,5.69939,5.6998,201000000.0
2008-12-11 06:45:00,5.70197,5.70393,5.70035,5.70234,189000000.0
2008-12-11 07:00:00,5.70136,5.70391,5.69977,5.70218,199000000.0
2008-12-11 07:15:00,5.702,5.70629,5.68598,5.68708,234000000.0
2008-12-11 07:30:00,5.68763,5.68944,5.67618,5.68258,179000000.0
2008-12-11 07:45:00,5.68134,5.68318,5.66619,5.66871,188000000.0
2008-12-11 08:00:00,5.66881,5.67204,5.66335,5.6711,196000000.0
2008-12-11 08:15:00,5.67032,5.6713,5.66028,5.66249,179000000.0
2008-12-11 08:30:00,5.66254,5.66621,5.6578,5.66116,176000000.0
2008-12-11 08:45:00,5.66079,5.66735,5.65528,5.66735,227000000.0
2008-12-11 09:00:00,5.6668,5.67287,5.66082,5.66462,195000000.0
2008-12-11 09:15:00,5.66388,5.67262,5.65887,5.66586,214000000.0
2008-12-11 09:30:00,5.66573,5.66919,5.66107,5.66777,228000000.0
2008-12-11 09:45:00,5.66714,5.67574,5.66714,5.67274,218000000.0
2008-12-11 10:00:00,5.67352,5.67382,5.66337,5.6666,195000000.0
2008-12-11 10:15:00,5.66623,5.6734,5.66535,5.6719,194000000.0
2008-12-11 10:30:00,5.67243,5.68381,5.66811,5.6806,191000000.0
2008-12-11 10:45:00,5.68062,5.68616,5.67579,5.68616,176000000.0
2008-12-11 11:00:00,5.68535,5.68863,5.67986,5.68159,199000000.0
2008-12-11 11:15:00,5.68156,5.68252,5.67128,5.67287,203000000.0
2008-12-11 11:30:00,5.67462,5.67888,5.66849,5.67761,198000000.0
2008-12-11 11:45:00,5.67706,5.67831,5.66254,5.66442,182000000.0
2008-12-11 12:00:00,5.66473,5.67147,5.66125,5.66799,187000000.0
2008-12-11 12:15:00,5.66723,5.67128,5.65815,5.66083,183000000.0
2008-12-11 12:30:00,5.66118,5.66391,5.64937,5.6522,195000000.0
2008-12-11 12:45:00,5.65161,5.65357,5.64628,5.65271,193000000.0
2008-12-11 13:00:00,5.65271,5.65858,5.64959,5.65169,237000000.0
2008-12-11 13:15:00,5.6503,5.65272,5.64307,5.64756,203000000.0
2008-12-11 13:30:00,5.64755,5.65288,5.6455,5.6455,175000000.0
2008-12-11 13:45:00,5.64615,5.64771,5.63742,5.64152,181000000.0
2008-12-11 14:00:00,5.64203,5.64615,5.63423,5.63791,188000000.0
2008-12-11 14:15:00,5.63657,5.63775,5.62495,5.62885,193000000.0
2008-12-11 14:30:00,5.62916,5.63027,5.61976,5.62498,200000000.0
2008-12-11 14:45:00,5.62497,5.6268,5.61842,5.62372,187000000.0
2008-12-11 15:00:00,5.62382,5.63203,5.62296,5.63193,205000000.0
2008-12-11 15:15:00,5.63153,5.63617,5.62992,5.63191,198000000.0
2008-12-11 15:30:00,5.63097,5.63228,5.61415,5.62614,182000000.0
2008-12-11 15:45:00,5.62464,5.6265,5.61636,5.62039,230000000.0
2008-12-11 16:00:00,5.61945,5.61945,5.60614,5.60786,195000000.0
2008-12-11 16:15:00,5.60708,5.61441,5.60618,5.60997,182000000.0
2008-12-11 16:30:00,5.61107,5.62095,5.60961,5.61626,217000000.0
2008-12-11 16:45:00,5.61565,5.61601,5.60552,5.6105,177000000.0
2008-12-11 17:00:00,5.60763,5.61331,5.60385,5.60988,192000000.0
2008-12-11 17:15:00,5.60942,5.61289,5.60468,5.60684,188000000.0
2008-12-11 17:30:00,5.60741,5.62149,5.60585,5.61971,203000000.0
2008-12-11 17:45:00,5.61893,5.62654,5.61751,5.62508,212000000.0
2008-12-11 18:00:00,5.62508,5.62816,5.61397,5.61504,203000000.0
2008-12-11 18:15:00,5.61317,5.62122,5.61296,5.61927,191000000.0
2008-12-11 18:30:00,5.61852,5.61856,5.60228,5.60484,208000000.0
2008-12-11 18:45:00,5.60423,5.60782,5.597,5.59824,200000000.0
2008-12-11 19:00:00,5.59802,5.59848,5.58191,5.59482,214000000.0
2008-12-11 19:15:00,5.59471,5.59618,5.58556,5.58796,195000000.0
2008-12-11 19:30:00,5.58739,5.58776,5.57433,5.57557,199000000.0
2008-12-11 19:45:00,5.57476,5.57648,5.55211,5.55805,209000000.0
2008-12-11 20:00:00,5.56046,5.56787,5.55462,5.56598,198000000.0
2008-12-11 20:15:00,5.56722,5.57322,5.5647,5.56604,192000000.0
2008-12-11 20:30:00,5.5655,5.57548,5.56419,5.57005,218000000.0
2008-12-11 20:45:00,5.57072,5.58296,5.5701,5.5776,194000000.0
2008-12-11 21:00:00,5.57682,5.58335,5.57536,5.58311,200000000.0
2008-12-11 21:15:00,5.58218,5.58602,5.58066,5.58196,178000000.0
2008-12-11 21:30:00,5.58195,5.58693,5.57762,5.58656,212000000.0
2008-12-11 21:45:00,5.58582,5.59097,5.58344,5.58828,196000000.0
2008-12-11 22:00:00,5.58834,5.59119,5.58381,5.58966,210000000.0
2008-12-11 22:15:00,5.58919,5.58958,5.57662,5.5799,201000000.0
2008-12-11 22:30:00,5.57882,5.58941,5.57662,5.57662,179000000.0
2008-12-11 22:45:00,5.57718,5.58185,5.57596,5.58116,202000000.0
2008-12-11 23:00:00,5.58025,5.58095,5.57114,5.57332,194000000.0
2008-12-11 23:15:00,5.57253,5.57388,5.5674,5.57122,195000000.0
2008-12-11 23:30:00,5.57152,5.57402,5.56928,5.57293,214000000.0
2008-12-11 23:45:00,5.57341,5.57394,5.56762,5.57226,219000000.0
2008-12-12 00:00:00,5.57265,5.57623,5.5702,5.57501,195000000.0
2008-12-12 00:15:00,5.5757,5.58638,5.57448,5.57743,191000000.0
2008-12-12 00:30:00,5.57802,5.5796,5.57123,5.57123,205000000.0
2008-12-12 00:45:00,5.57278,5.57783,5.56997,5.57563,189000000.0
2008-12-12 01:00:00,5.57523,5.57919,5.57337,5.57868,188000000.0
2008-12-12 01:15:00,5.57856,5.57903,5.57366,5.575,192000000.0
2008-12-12 01:30:00,5.57448,5.57837,5.57146,5.57692,211000000.0
2008-12-12 01:45:00,5.57696,5.58283,5.57417,5.58227,196000000.0
2008-12-12 02:00:00,5.58206,5.5902,5.58202,5.58771,216000000.0
2008-12-12 02:15:00,5.58707,5.59058,5.58381,5.58732,203000000.0
2008-12-12 02:30:00,5.58908,5.59206,5.58568,5.5868,204000000.0
2008-12-12 02:45:00,5.58602,5.58941,5.58234,5.58484,200000000.0
2008-12-12 03:00:00,5.58519,5.58637,5.57806,5.58002,215000000.0
2008-12-12 03:15:00,5.57935,5.58564,5.57868,5.5815,183000000.0
2008-12-12 03:30:00,5.58134,5.59309,5.58065,5.59037,210000000.0
2008-12-12 03:45:00,5.58978,5.59093,5.58305,5.58464,190000000.0
2008-12-12 04:00:00,5.58426,5.58669,5.57983,5.58021,213000000.0
2008-12-12 04:15:00,5.58122,5.58255,5.57713,5.57937,172000000.0
2008-12-12 04:30:00,5.57796,5.57932,5.57189,5.57491,184000000.0
2008-12-12 04:45:00,5.57419,5.57897,5.57319,5.57843,199000000.0
2008-12-12 05:00:00,5.57971,5.57971,5.56699,5.57274,193000000.0
2008-12-12 05:15:00,5.57352,5.59001,5.5732,5.58249,212000000.0
2008-12-12 05:30:00,5.58289,5.58289,5.55179,5.55972,215000000.0
2008-12-12 05:45:00,5.55969,5.56093,5.55154,5.55154,209000000.0
2008-12-12 06:00:00,5.55201,5.57085,5.55008,5.56877,231000000.0
2008-12-12 06:15:00,5.57034,5.59501,5.56916,5.59279,208000000.0
2008-12-12 06:30:00,5.59295,5.59379,5.55825,5.56311,201000000.0
2008-12-12 06:45:00,5.56272,5.56729,5.56263,5.56597,189000000.0
2008-12-12 07:00:00,5.56613,5.58083,5.55965,5.58083,199000000.0
2008-12-12 07:15:00,5.58081,5.58288,5.5704,5.58251,234000000.0
2008-12-12 07:30:00,5.58282,5.58454,5.57368,5.57979,179000000.0
2008-12-12 07:45:00,5.5797,5.59512,5.5797,5.59416,188000000.0
2008-12-12 08:00:00,5.59337,5.59573,5.58888,5.59385,196000000.0
2008-12-12 08:15:00,5.59393,5.60296,5.59163,5.60153,179000000.0
2008-12-12 08:30:00,5.6049,5.61177,5.60156,5.60201,176000000.0
2008-12-12 08:45:00,5.59912,5.60526,5.59681,5.60366,227000000.0
2008-12-12 09:00:00,5.6047,5.61561,5.60226,5.61268,195000000.0
2008-12-12 09:15:00,5.61307,5.61544,5.60901,5.61354,214000000.0
2008-12-12 09:30:00,5.61312,5.61434,5.60932,5.61025,228000000.0
2008-12-12 09:45:00,5.61012,5.61171,5.59654,5.59674,218000000.0
2008-12-12 10:00:00,5.59686,5.60853,5.59529,5.60608,195000000.0
2008-12-12 10:15:00,5.60558,5.61029,5.60039,5.60119,194000000.0
2008-12-12 10:30:00,5.59912,5.60318,5.59087,5.59592,191000000.0
2008-12-12 10:45:00,5.59535,5.60068,5.58906,5.60068,176000000.0
2008-12-12 11:00:00,5.60023,5.60748,5.59183,5.59813,199000000.0
2008-12-12 11:15:00,5.59802,5.59839,5.58385,5.58546,203000000.0
2008-12-12 11:30:00,5.58449,5.58461,5.55805,5.56399,198000000.0
2008-12-12 11:45:00,5.56525,5.57328,5.5618,5.57144,182000000.0
2008-12-12 12:00:00,5.57212,5.57461,5.56833,5.56864,187000000.0
2008-12-12 12:15:00,5.56828,5.57715,5.56746,5.5759,183000000.0
2008-12-12 12:30:00,5.5757,5.58668,5.57417,5.58668,195000000.0
2008-12-12 12:45:00,5.58596,5.60108,5.5855,5.59537,193000000.0
2008-12-12 13:00:00,5.5975,5.61074,5.597,5.60172,237000000.0
2008-12-12 13:15:00,5.60217,5.6067,5.59703,5.60143,203000000.0
2008-12-12 13:30:00,5.59964,5.60151,5.57835,5.58231,175000000.0
2008-12-12 13:45:00,5.58252,5.58571,5.57404,5.5847,181000000.0
2008-12-12 14:00:00,5.5847,5.58697,5.57919,5.57956,188000000.0
2008-12-12 14:15:00,5.57915,5.58438,5.57046,5.57166,193000000.0
2008-12-12 14:30:00,5.57272,5.57731,5.56747,5.57613,200000000.0
2008-12-12 14:45:00,5.57564,5.58152,5.57206,5.57767,187000000.0
2008-12-12 15:00:00,5.57714,5.58091,5.57528,5.57683,205000000.0
2008-12-12 15:15:00,5.57784,5.57791,5.5633,5.57049,198000000.0
2008-12-12 15:30:00,5.5698,5.57164,5.55676,5.559,182000000.0
2008-12-12 15:45:00,5.55763,5.56129,5.54895,5.55952,230000000.0
2008-12-12 16:00:00,5.55905,5.56681,5.54858,5.56199,195000000.0
2008-12-12 16:15:00,5.56402,5.57171,5.56005,5.56928,182000000.0
2008-12-12 16:30:00,5.56797,5.57398,5.55391,5.55699,217000000.0
2008-12-12 16:45:00,5.55706,5.56365,5.55252,5.55777,177000000.0
2008-12-12 17:00:00,5.55667,5.56732,5.55376,5.56393,192000000.0
2008-12-12 17:15:00,5.56264,5.56722,5.55767,5.56401,188000000.0
2008-12-12 17:30:00,5.56386,5.56636,5.55848,5.55996,203000000.0
2008-12-12 17:45:00,5.56161,5.56842,5.55545,5.56615,212000000.0
2008-12-12 18:00:00,5.56437,5.57764,5.56437,5.57224,203000000.0
2008-12-12 18:15:00,5.5736,5.58536,5.57141,5.58172,191000000.0
2008-12-12 18:30:00,5.58376,5.59072,5.57971,5.584,208000000.0
2008-12-12 18:45:00,5.58405,5.58441,5.57373,5.57428,200000000.0
2008-12-12 19:00:00,5.57497,5.57841,5.56923,5.57841,214000000.0
2008-12-12 19:15:00,5.57874,5.58187,5.57285,5.57943,195000000.0
2008-12-12 19:30:00,5.57963,5.58123,5.56893,5.57481,199000000.0
2008-12-12 19:45:00,5.57297,5.57876,5.57204,5.57666,209000000.0
2008-12-12 20:00:00,5.57651,5.57829,5.57335,5.57547,198000000.0
2008-12-12 20:15:00,5.57489,5.57629,5.5719,5.57501,192000000.0
2008-12-12 20:30:00,5.57537,5.57691,5.56771,5.56887,218000000.0
2008-12-12 20:45:00,5.56821,5.57544,5.56655,5.5716,194000000.0
2008-12-12 21:00:00,5.57146,5.57146,5.56653,5.56868,200000000.0
2008-12-12 21:15:00,5.56906,5.57017,5.55988,5.56127,178000000.0
2008-12-12 21:30:00,5.56082,5.56788,5.56032,5.5651,212000000.0
2008-12-12 21:45:00,5.56541,5.56711,5.56056,5.56467,196000000.0
2008-12-12 22:00:00,5.56444,5.56586,5.56201,5.56251,210000000.0
2008-12-12 22:15:00,5.56168,5.5633,5.55953,5.56189,201000000.0
2008-12-12 22:30:00,5.56042,5.56291,5.55767,5.55886,179000000.0
2008-12-12 22:45:00,5.55764,5.56446,5.55764,5.56414,202000000.0
2008-12-12 23:00:00,5.56345,5.56635,5.5626,5.56527,194000000.0
2008-12-12 23:15:00,5.56546,5.56602,5.5619,5.56387,195000000.0
2008-12-12 23:30:00,5.56216,5.56382,5.55902,5.56174,214000000.0
2008-12-12 23:45:00,5.56166,5.56673,5.55961,5.56673,219000000.0
2008-12-15 02:00:00,5.53532,5.53828,5.53266,5.53345,216000000.0
2008-12-15 02:15:00,5.53476,5.53648,5.52859,5.52981,203000000.0
2008-12-15 02:30:00,5.52965,5.53139,5.52807,5.52952,204000000.0
2008-12-15 02:45:00,5.52983,5.5351,5.52912,5.53403,200000000.0
2008-12-15 03:00:00,5.53434,5.53644,5.52787,5.5301,215000000.0
2008-12-15 03:15:00,5.53035,5.53205,5.52927,5.53046,183000000.0
2008-12-15 03:30:00,5.53056,5.53301,5.52914,5.532,210000000.0
2008-12-15 03:45:00,5.53224,5.53789,5.53143,5.53686,190000000.0
2008-12-15 04:00:00,5.53675,5.53895,5.5355,5.53605,213000000.0
2008-12-15 04:15:00,5.53659,5.53726,5.53305,5.5333,172000000.0
2008-12-15 04:30:00,5.53345,5.53495,5.52951,5.53077,184000000.0
2008-12-15 04:45:00,5.53067,5.53195,5.52939,5.53052,199000000.0
2008-12-15 05:00:00,5.53202,5.53212,5.52863,5.53032,193000000.0
2008-12-15 05:15:00,5.53147,5.5316,5.52901,5.52959,212000000.0
2008-12-15 05:30:00,5.53003,5.53188,5.5291,5.52987,215000000.0
2008-12-15 05:45:00,5.53127,5.53127,5.52393,5.52466,209000000.0
2008-12-15 06:00:00,5.52357,5.52583,5.52343,5.52352,231000000.0
2008-12-15 06:15:00,5.52453,5.52666,5.51716,5.518,208000000.0
2008-12-15 06:30:00,5.51849,5.51913,5.51319,5.51593,201000000.0
2008-12-15 06:45:00,5.51499,5.51823,5.51415,5.51747,189000000.0
2008-12-15 07:00:00,5.51713,5.51813,5.51382,5.51538,199000000.0
2008-12-15 07:15:00,5.51526,5.5236,5.51491,5.52207,234000000.0
2008-12-15 07:30:00,5.5232,5.52721,5.52206,5.52488,179000000.0
2008-12-15 07:45:00,5.52342,5.5241,5.52025,5.52049,188000000.0
2008-12-15 08:00:00,5.52074,5.52358,5.51436,5.51999,196000000.0
2008-12-15 08:15:00,5.51962,5.52137,5.51625,5.51625,179000000.0
2008-12-15 08:30:00,5.51607,5.51717,5.51187,5.51681,176000000.0
2008-12-15 08:45:00,5.51736,5.52583,5.51635,5.52362,227000000.0
2008-12-15 09:00:00,5.52425,5.5266,5.51943,5.52606,195000000.0
2008-12-15 09:15:00,5.52701,5.53248,5.52424,5.52965,214000000.0
2008-12-15 09:30:00,5.53022,5.53048,5.52264,5.52546,228000000.0
2008-12-15 09:45:00,5.52657,5.53713,5.52537,5.53645,218000000.0
2008-12-15 10:00:00,5.53556,5.53846,5.52487,5.53545,195000000.0
2008-12-15 10:15:00,5.53444,5.54095,5.5335,5.53759,194000000.0
2008-12-15 10:30:00,5.53813,5.53838,5.52275,5.52409,191000000.0
2008-12-15 10:45:00,5.52604,5.53417,5.52428,5.53274,176000000.0
2008-12-15 11:00:00,5.53265,5.53386,5.5255,5.52796,199000000.0
2008-12-15 11:15:00,5.5283,5.5283,5.51893,5.5218,203000000.0
2008-12-15 11:30:00,5.51999,5.53476,5.51574,5.53099,198000000.0
2008-12-15 11:45:00,5.5312,5.5312,5.52461,5.52685,182000000.0
2008-12-15 12:00:00,5.5259,5.52743,5.5244,5.52612,187000000.0
2008-12-15 12:15:00,5.5261,5.52627,5.51674,5.51947,183000000.0
2008-12-15 12:30:00,5.52037,5.52529,5.51498,5.5239,195000000.0
2008-12-15 12:45:00,5.52242,5.53128,5.52088,5.52656,193000000.0
2008-12-15 13:00:00,5.52649,5.5303,5.52087,5.52588,237000000.0
2008-12-15 13:15:00,5.52781,5.5288,5.51741,5.52109,203000000.0
2008-12-15 13:30:00,5.5212,5.52295,5.51925,5.52219,175000000.0
2008-12-15 13:45:00,5.5214,5.52316,5.51834,5.52118,181000000.0
2008-12-15 14:00:00,5.52167,5.53304,5.51988,5.52939,188000000.0
2008-12-15 14:15:00,5.52782,5.52952,5.51998,5.52427,193000000.0
2008-12-15 14:30:00,5.52357,5.52735,5.5216,5.52358,200000000.0
2008-12-15 14:45:00,5.52242,5.52273,5.50512,5.5085,187000000.0
2008-12-15 15:00:00,5.509,5.51689,5.50296,5.50832,205000000.0
2008-12-15 15:15:00,5.50998,5.51108,5.49586,5.50202,198000000.0
2008-12-15 15:30:00,5.50244,5.50346,5.49275,5.49587,182000000.0
2008-12-15 15:45:00,5.49706,5.49865,5.48745,5.48911,230000000.0
2008-12-15 16:00:00,5.48808,5.48977,5.47811,5.48537,195000000.0
2008-12-15 16:15:00,5.48646,5.48994,5.47919,5.48414,182000000.0
2008-12-15 16:30:00,5.48513,5.48513,5.47183,5.47541,217000000.0
2008-12-15 16:45:00,5.47547,5.47618,5.46884,5.47446,177000000.0
2008-12-15 17:00:00,5.47653,5.47752,5.45834,5.45917,192000000.0
2008-12-15 17:15:00,5.46073,5.46073,5.43179,5.43315,188000000.0
2008-12-15 17:30:00,5.43156,5.44246,5.43127,5.43476,203000000.0
2008-12-15 17:45:00,5.43574,5.44299,5.43223,5.44299,212000000.0
2008-12-15 18:00:00,5.44342,5.4515,5.44304,5.44717,203000000.0
2008-12-15 18:15:00,5.44698,5.44767,5.43925,5.44451,191000000.0
2008-12-15 18:30:00,5.44463,5.45443,5.44095,5.45341,208000000.0
2008-12-15 18:45:00,5.45242,5.4554,5.4458,5.44669,200000000.0
2008-12-15 19:00:00,5.44752,5.45213,5.4458,5.44751,214000000.0
2008-12-15 19:15:00,5.44703,5.44819,5.44197,5.44312,195000000.0
2008-12-15 19:30:00,5.4439,5.45615,5.44344,5.45247,199000000.0
2008-12-15 19:45:00,5.45303,5.45422,5.4471,5.4471,209000000.0
2008-12-15 20:00:00,5.44917,5.45453,5.44625,5.4474,198000000.0
2008-12-15 20:15:00,5.44792,5.45061,5.43819,5.43905,192000000.0
2008-12-15 20:30:00,5.43969,5.44732,5.43747,5.44187,218000000.0
2008-12-15 20:45:00,5.4432,5.44337,5.43672,5.44171,194000000.0
2008-12-15 21:00:00,5.44252,5.44385,5.43779,5.43994,200000000.0
2008-12-15 21:15:00,5.44079,5.44403,5.43877,5.4427,178000000.0
2008-12-15 21:30:00,5.44216,5.44293,5.43764,5.4411,212000000.0
2008-12-15 21:45:00,5.44104,5.44594,5.44005,5.44531,196000000.0
2008-12-15 22:00:00,5.4455,5.45107,5.4422,5.45099,210000000.0
2008-12-15 22:15:00,5.44865,5.45027,5.44079,5.44188,201000000.0
2008-12-15 22:30:00,5.44161,5.44161,5.43126,5.43423,179000000.0
2008-12-15 22:45:00,5.43422,5.43618,5.42744,5.42992,202000000.0
2008-12-15 23:00:00,5.43013,5.43429,5.42735,5.42883,194000000.0
2008-12-15 23:15:00,5.42919,5.43094,5.42252,5.42989,195000000.0
2008-12-15 23:30:00,5.43088,5.43516,5.43088,5.43326,214000000.0
2008-12-15 23:45:00,5.43299,5.43721,5.42989,5.43586,219000000.0
2008-12-16 00:00:00,5.43592,5.43665,5.4288,5.43329,195000000.0
2008-12-16 00:15:00,5.43333,5.43353,5.42108,5.42471,191000000.0
2008-12-16 00:30:00,5.42563,5.4266,5.42336,5.42597,205000000.0
2008-12-16 00:45:00,5.4254,5.43152,5.424,5.43127,189000000.0
2008-12-16 01:00:00,5.42983,5.43527,5.42982,5.43215,188000000.0
2008-12-16 01:15:00,5.43275,5.43486,5.42631,5.43006,192000000.0
2008-12-16 01:30:00,5.43161,5.43388,5.42818,5.43018,211000000.0
2008-12-16 01:45:00,5.4304,5.43519,5.42986,5.43419,196000000.0
2008-12-16 02:00:00,5.43392,5.43762,5.43307,5.43484,216000000.0
2008-12-16 02:15:00,5.43521,5.43638,5.43214,5.43437,203000000.0
2008-12-16 02:30:00,5.43382,5.43757,5.43212,5.43643,204000000.0
2008-12-16 02:45:00,5.43655,5.43728,5.43068,5.4333,200000000.0
2008-12-16 03:00:00,5.43358,5.43512,5.42352,5.42559,215000000.0
2008-12-16 03:15:00,5.42514,5.42824,5.42444,5.42579,183000000.0
2008-12-16 03:30:00,5.42557,5.42871,5.42421,5.42799,210000000.0
2008-12-16 03:45:00,5.42843,5.42843,5.42082,5.4229,190000000.0
2008-12-16 04:00:00,5.42299,5.43167,5.42219,5.43131,213000000.0
2008-12-16 04:15:00,5.42918,5.43107,5.42655,5.42891,172000000.0
2008-12-16 04:30:00,5.42989,5.43333,5.42819,5.43237,184000000.0
2008-12-16 04:45:00,5.43155,5.43257,5.42781,5.42966,199000000.0
2008-12-16 05:00:00,5.42945,5.43334,5.42738,5.43149,193000000.0
2008-12-16 05:15:00,5.43228,5.43287,5.42667,5.42774,212000000.0
2008-12-16 05:30:00,5.42867,5.42997,5.42439,5.4248,215000000.0
2008-12-16 05:45:00,5.42673,5.42716,5.42456,5.42555,209000000.0
2008-12-16 06:00:00,5.42624,5.42962,5.4254,5.42616,231000000.0
2008-12-16 06:15:00,5.42657,5.42664,5.4232,5.42419,208000000.0
2008-12-16 06:30:00,5.42518,5.42596,5.41722,5.42106,201000000.0
2008-12-16 06:45:00,5.42204,5.42335,5.4177,5.42053,189000000.0
2008-12-16 07:00:00,5.41953,5.42329,5.41918,5.42065,199000000.0
2008-12-16 07:15:00,5.4208,5.42285,5.41698,5.4188,234000000.0
2008-12-16 07:30:00,5.41827,5.42065,5.41615,5.41915,179000000.0
2008-12-16 07:45:00,5.42045,5.42435,5.41799,5.42384,188000000.0
2008-12-16 08:00:00,5.42514,5.42783,5.42156,5.42562,196000000.0
2008-12-16 08:15:00,5.4249,5.43049,5.42331,5.42824,179000000.0
2008-12-16 08:30:00,5.42935,5.43032,5.42127,5.42851,176000000.0
2008-12-16 08:45:00,5.42791,5.42861,5.4241,5.42531,227000000.0
2008-12-16 09:00:00,5.42683,5.43315,5.42499,5.42838,195000000.0
2008-12-16 09:15:00,5.42995,5.43612,5.4231,5.43531,214000000.0
2008-12-16 09:30:00,5.4364,5.44215,5.43493,5.43997,228000000.0
2008-12-16 09:45:00,5.43869,5.43936,5.42608,5.43018,218000000.0
2008-12-16 10:00:00,5.431,5.43573,5.42651,5.42666,195000000.0
2008-12-16 10:15:00,5.42899,5.43443,5.42702,5.43386,194000000.0
2008-12-16 10:30:00,5.43332,5.44542,5.43057,5.44227,191000000.0
2008-12-16 10:45:00,5.44295,5.45018,5.44162,5.44861,176000000.0
2008-12-16 11:00:00,5.44872,5.44976,5.44044,5.44373,199000000.0
2008-12-16 11:15:00,5.44398,5.44572,5.44038,5.44172,203000000.0
2008-12-16 11:30:00,5.44126,5.45063,5.4352,5.44673,198000000.0
2008-12-16 11:45:00,5.44659,5.45925,5.44416,5.45252,182000000.0
2008-12-16 12:00:00,5.45247,5.45697,5.44461,5.44764,187000000.0
2008-12-16 12:15:00,5.44806,5.45166,5.44531,5.4508,183000000.0
2008-12-16 12:30:00,5.45056,5.45867,5.44952,5.45273,195000000.0
2008-12-16 12:45:00,5.45352,5.45743,5.4523,5.45598,193000000.0
2008-12-16 13:00:00,5.45554,5.45588,5.44747,5.45378,237000000.0
2008-12-16 13:15:00,5.45514,5.45514,5.44506,5.44825,203000000.0
2008-12-16 13:30:00,5.44883,5.45312,5.44653,5.45291,175000000.0
2008-12-16 13:45:00,5.45221,5.45425,5.44609,5.44609,181000000.0
2008-12-16 14:00:00,5.44736,5.45304,5.44356,5.45011,188000000.0
2008-12-16 14:15:00,5.44846,5.45303,5.44692,5.44805,193000000.0
2008-12-16 14:30:00,5.44857,5.44857,5.43035,5.43347,200000000.0
2008-12-16 14:45:00,5.43382,5.43991,5.42485,5.43761,187000000.0
2008-12-16 15:00:00,5.43889,5.43959,5.42996,5.43602,205000000.0
2008-12-16 15:15:00,5.43427,5.4356,5.42781,5.42964,198000000.0
2008-12-16 15:30:00,5.43097,5.43134,5.42021,5.42233,182000000.0
2008-12-16 15:45:00,5.42208,5.42255,5.41454,5.41826,230000000.0
2008-12-16 16:00:00,5.41847,5.4314,5.417,5.42385,195000000.0
2008-12-16 16:15:00,5.42453,5.42453,5.41389,5.41597,182000000.0
2008-12-16 16:30:00,5.41479,5.42231,5.41044,5.42019,217000000.0
2008-12-16 16:45:00,5.42173,5.42372,5.4046,5.40907,177000000.0
2008-12-16 17:00:00,5.40941,5.41441,5.40046,5.40605,192000000.0
2008-12-16 17:15:00,5.40765,5.40958,5.40171,5.40377,188000000.0
2008-12-16 17:30:00,5.40403,5.41185,5.40284,5.41049,203000000.0
2008-12-16 17:45:00,5.41084,5.42083,5.40732,5.40732,212000000.0
2008-12-16 18:00:00,5.40713,5.4153,5.40709,5.41027,203000000.0
2008-12-16 18:15:00,5.40925,5.41103,5.39309,5.39751,191000000.0
2008-12-16 18:30:00,5.39861,5.39868,5.38441,5.38617,208000000.0
2008-12-16 18:45:00,5.38337,5.38944,5.38051,5.38868,200000000.0
2008-12-16 19:00:00,5.38911,5.39211,5.37662,5.37676,214000000.0
2008-12-16 19:15:00,5.37677,5.38333,5.37394,5.38157,195000000.0
2008-12-16 19:30:00,5.38146,5.38547,5.37948,5.38248,199000000.0
2008-12-16 19:45:00,5.38111,5.39208,5.38054,5.38996,209000000.0
2008-12-16 20:00:00,5.39091,5.39247,5.38453,5.38658,198000000.0
2008-12-16 20:15:00,5.38655,5.38659,5.38049,5.38325,192000000.0
2008-12-16 20:30:00,5.38302,5.38554,5.38195,5.38259,218000000.0
2008-12-16 20:45:00,5.38349,5.38757,5.38141,5.38757,194000000.0
2008-12-16 21:00:00,5.38775,5.40122,5.38621,5.39798,200000000.0
2008-12-16 21:15:00,5.39736,5.39881,5.34319,5.35464,178000000.0
2008-12-16 21:30:00,5.3559,5.3559,5.31962,5.32857,212000000.0
2008-12-16 21:45:00,5.32926,5.33285,5.32315,5.32374,196000000.0
2008-12-16 22:00:00,5.32468,5.33646,5.31971,5.32103,210000000.0
2008-12-16 22:15:00,5.32178,5.32535,5.2881,5.2907,201000000.0
2008-12-16 22:30:00,5.29196,5.302,5.29112,5.293,179000000.0
2008-12-16 22:45:00,5.29217,5.29445,5.26137,5.26692,202000000.0
2008-12-16 23:00:00,5.26786,5.28226,5.26775,5.27686,194000000.0
2008-12-16 23:15:00,5.27762,5.2925,5.27577,5.29103,195000000.0
2008-12-16 23:30:00,5.29159,5.30227,5.28747,5.30079,214000000.0
2008-12-16 23:45:00,5.30035,5.31462,5.29256,5.31078,219000000.0
2008-12-17 00:00:00,5.31321,5.31334,5.29839,5.29919,195000000.0
2008-12-17 00:15:00,5.29901,5.30066,5.28906,5.29032,191000000.0
2008-12-17 00:30:00,5.29072,5.29458,5.28409,5.29023,205000000.0
2008-12-17 00:45:00,5.28985,5.29766,5.28965,5.29539,189000000.0
2008-12-17 01:00:00,5.29641,5.29646,5.28893,5.29363,188000000.0
2008-12-17 01:15:00,5.2943,5.2943,5.29011,5.29203,192000000.0
2008-12-17 01:30:00,5.29311,5.30169,5.29201,5.29893,211000000.0
2008-12-17 01:45:00,5.29887,5.29916,5.28861,5.2892,196000000.0
2008-12-17 02:00:00,5.28893,5.29492,5.28893,5.29193,216000000.0
2008-12-17 02:15:00,5.29173,5.29393,5.2903,5.29272,203000000.0
2008-12-17 02:30:00,5.29245,5.29473,5.29074,5.29213,204000000.0
2008-12-17 02:45:00,5.29075,5.29521,5.28883,5.28883,200000000.0
2008-12-17 03:00:00,5.28989,5.29471,5.28831,5.29341,215000000.0
2008-12-17 03:15:00,5.29453,5.29533,5.2898,5.29444,183000000.0
2008-12-17 03:30:00,5.29456,5.29882,5.29278,5.29761,210000000.0
2008-12-17 03:45:00,5.2966,5.29693,5.28539,5.28932,190000000.0
2008-12-17 04:00:00,5.28945,5.2908,5.28458,5.28903,213000000.0
2008-12-17 04:15:00,5.29009,5.29027,5.28789,5.28929,172000000.0
2008-12-17 04:30:00,5.29028,5.29028,5.27978,5.28332,184000000.0
2008-12-17 04:45:00,5.28351,5.28407,5.27951,5.28342,199000000.0
2008-12-17 05:00:00,5.2835,5.28518,5.28066,5.28187,193000000.0
2008-12-17 05:15:00,5.28266,5.28453,5.28106,5.28106,212000000.0
2008-12-17 05:30:00,5.28116,5.2832,5.28031,5.28142,215000000.0
2008-12-17 05:45:00,5.28165,5.28378,5.28047,5.28228,209000000.0
2008-12-17 06:00:00,5.28202,5.28328,5.27191,5.27348,231000000.0
2008-12-17 06:15:00,5.27316,5.27454,5.26844,5.27285,208000000.0
2008-12-17 06:30:00,5.27268,5.27549,5.26336,5.26507,201000000.0
2008-12-17 06:45:00,5.26517,5.26517,5.24321,5.26035,189000000.0
2008-12-17 07:00:00,5.26254,5.27418,5.25889,5.27202,199000000.0
2008-12-17 07:15:00,5.2719,5.27625,5.2679,5.27617,234000000.0
2008-12-17 07:30:00,5.27413,5.27718,5.2698,5.27718,179000000.0
2008-12-17 07:45:00,5.27824,5.28325,5.27143,5.27502,188000000.0
2008-12-17 08:00:00,5.27495,5.2971,5.26799,5.29435,196000000.0
2008-12-17 08:15:00,5.29349,5.29762,5.28993,5.29374,179000000.0
2008-12-17 08:30:00,5.29438,5.29708,5.28818,5.2896,176000000.0
2008-12-17 08:45:00,5.28974,5.29394,5.2871,5.29353,227000000.0
2008-12-17 09:00:00,5.29451,5.30457,5.28808,5.30253,195000000.0
2008-12-17 09:15:00,5.30247,5.30278,5.29102,5.2928,214000000.0
2008-12-17 09:30:00,5.29369,5.31205,5.29242,5.30527,228000000.0
2008-12-17 09:45:00,5.30401,5.30469,5.28023,5.28414,218000000.0
2008-12-17 10:00:00,5.28515,5.29287,5.27687,5.27988,195000000.0
2008-12-17 10:15:00,5.27869,5.27912,5.25315,5.2643,194000000.0
2008-12-17 10:30:00,5.26506,5.27536,5.25726,5.26835,191000000.0
2008-12-17 10:45:00,5.27061,5.28041,5.26858,5.27283,176000000.0
2008-12-17 11:00:00,5.27259,5.27354,5.26247,5.26956,199000000.0
2008-12-17 11:15:00,5.26965,5.27601,5.26416,5.26645,203000000.0
2008-12-17 11:30:00,5.26762,5.27904,5.26577,5.276,198000000.0
2008-12-17 11:45:00,5.2744,5.28081,5.27018,5.28081,182000000.0
2008-12-17 12:00:00,5.28035,5.28502,5.27601,5.28137,187000000.0
2008-12-17 12:15:00,5.28139,5.286,5.27809,5.28576,183000000.0
2008-12-17 12:30:00,5.286,5.28605,5.26881,5.26972,195000000.0
2008-12-17 12:45:00,5.2696,5.28002,5.26587,5.26714,193000000.0
2008-12-17 13:00:00,5.26833,5.2807,5.26472,5.27536,237000000.0
2008-12-17 13:15:00,5.2754,5.27704,5.26506,5.273,203000000.0
2008-12-17 13:30:00,5.27263,5.27491,5.26987,5.27397,175000000.0
2008-12-17 13:45:00,5.27264,5.27988,5.27247,5.27875,181000000.0
2008-12-17 14:00:00,5.27872,5.29208,5.27646,5.28837,188000000.0
2008-12-17 14:15:00,5.28948,5.29479,5.28622,5.29002,193000000.0
2008-12-17 14:30:00,5.29042,5.30319,5.28993,5.30269,200000000.0
2008-12-17 14:45:00,5.30332,5.30368,5.29138,5.29299,187000000.0
2008-12-17 15:00:00,5.29415,5.29754,5.2909,5.29301,205000000.0
2008-12-17 15:15:00,5.29249,5.29259,5.27429,5.28115,198000000.0
2008-12-17 15:30:00,5.27872,5.28659,5.27686,5.2833,182000000.0
2008-12-17 15:45:00,5.28453,5.28479,5.27102,5.27438,230000000.0
2008-12-17 16:00:00,5.27458,5.27617,5.26214,5.2647,195000000.0
2008-12-17 16:15:00,5.263,5.26358,5.25219,5.25341,182000000.0
2008-12-17 16:30:00,5.25433,5.25433,5.21697,5.22029,217000000.0
2008-12-17 16:45:00,5.2206,5.22659,5.1971,5.20211,177000000.0
2008-12-17 17:00:00,5.20407,5.20497,5.15423,5.16684,192000000.0
2008-12-17 17:15:00,5.16932,5.19097,5.16488,5.18987,188000000.0
2008-12-17 17:30:00,5.19159,5.2115,5.18691,5.19963,203000000.0
2008-12-17 17:45:00,5.19823,5.20882,5.19506,5.1963,212000000.0
2008-12-17 18:00:00,5.19213,5.19403,5.17277,5.1886,203000000.0
2008-12-17 18:15:00,5.18771,5.20532,5.18738,5.20378,191000000.0
2008-12-17 18:30:00,5.20378,5.20378,5.18772,5.1953,208000000.0
2008-12-17 18:45:00,5.19269,5.19586,5.17465,5.18349,200000000.0
2008-12-17 19:00:00,5.18362,5.18438,5.17393,5.17575,214000000.0
2008-12-17 19:15:00,5.17368,5.17441,5.16457,5.16997,195000000.0
2008-12-17 19:30:00,5.1718,5.18964,5.16746,5.18651,199000000.0
2008-12-17 19:45:00,5.18652,5.19445,5.18007,5.18344,209000000.0
2008-12-17 20:00:00,5.18372,5.1902,5.17608,5.17917,198000000.0
2008-12-17 20:15:00,5.18092,5.19817,5.18092,5.19514,192000000.0
2008-12-17 20:30:00,5.19652,5.19849,5.17998,5.18947,218000000.0
2008-12-17 20:45:00,5.19045,5.19774,5.18508,5.19146,194000000.0
2008-12-17 21:00:00,5.19342,5.19342,5.18347,5.18811,200000000.0
2008-12-17 21:15:00,5.188,5.19331,5.17687,5.19331,178000000.0
2008-12-17 21:30:00,5.19283,5.19418,5.18577,5.18999,212000000.0
2008-12-17 21:45:00,5.19144,5.19401,5.18503,5.18616,196000000.0
2008-12-17 22:00:00,5.18446,5.18874,5.18217,5.18311,210000000.0
2008-12-17 22:15:00,5.18427,5.18479,5.17576,5.1799,201000000.0
2008-12-17 22:30:00,5.17968,5.18246,5.1754,5.17615,179000000.0
2008-12-17 22:45:00,5.17432,5.17513,5.16084,5.17093,202000000.0
2008-12-17 23:00:00,5.17069,5.17142,5.16201,5.16764,194000000.0
2008-12-17 23:15:00,5.16571,5.17131,5.16237,5.17089,195000000.0
2008-12-17 23:30:00,5.17149,5.17432,5.16331,5.16465,214000000.0
2008-12-17 23:45:00,5.16476,5.16587,5.15785,5.15879,219000000.0
2008-12-18 00:00:00,5.15938,5.16103,5.15644,5.15869,195000000.0
2008-12-18 00:15:00,5.15826,5.16069,5.15728,5.15952,191000000.0
2008-12-18 00:30:00,5.1599,5.16465,5.15744,5.16377,205000000.0
2008-12-18 00:45:00,5.16547,5.16665,5.16264,5.16435,189000000.0
2008-12-18 01:00:00,5.16546,5.16823,5.15998,5.16129,188000000.0
2008-12-18 01:15:00,5.16149,5.1648,5.16025,5.16366,192000000.0
2008-12-18 01:30:00,5.16408,5.1677,5.16057,5.1637,211000000.0
2008-12-18 01:45:00,5.16423,5.16719,5.1631,5.16486,196000000.0
2008-12-18 02:00:00,5.16493,5.16811,5.16401,5.1649,216000000.0
2008-12-18 02:15:00,5.16613,5.16998,5.16304,5.16382,203000000.0
2008-12-18 02:30:00,5.16338,5.16338,5.14705,5.14711,204000000.0
2008-12-18 02:45:00,5.14889,5.16251,5.14778,5.15493,200000000.0
2008-12-18 03:00:00,5.1552,5.16129,5.15506,5.16108,215000000.0
2008-12-18 03:15:00,5.15922,5.16343,5.15369,5.15832,183000000.0
2008-12-18 03:30:00,5.15969,5.16266,5.15773,5.16104,210000000.0
2008-12-18 03:45:00,5.16125,5.16238,5.15707,5.16235,190000000.0
2008-12-18 04:00:00,5.16241,5.16934,5.15648,5.16354,213000000.0
2008-12-18 04:15:00,5.16287,5.16602,5.15896,5.15961,172000000.0
2008-12-18 04:30:00,5.16073,5.16236,5.15729,5.15742,184000000.0
2008-12-18 04:45:00,5.1581,5.16155,5.15756,5.16018,199000000.0
2008-12-18 05:00:00,5.15959,5.16041,5.15421,5.15558,193000000.0
2008-12-18 05:15:00,5.15689,5.15708,5.14999,5.15242,212000000.0
2008-12-18 05:30:00,5.15275,5.16027,5.1515,5.15636,215000000.0
2008-12-18 05:45:00,5.1564,5.16001,5.15538,5.15737,209000000.0
2008-12-18 06:00:00,5.15747,5.158,5.15218,5.15413,231000000.0
2008-12-18 06:15:00,5.15431,5.15543,5.15079,5.15261,208000000.0
2008-12-18 06:30:00,5.15391,5.15845,5.15301,5.15551,201000000.0
2008-12-18 06:45:00,5.15601,5.15905,5.15382,5.15473,189000000.0
2008-12-18 07:00:00,5.15477,5.1559,5.15129,5.15305,199000000.0
2008-12-18 07:15:00,5.1542,5.1542,5.13278,5.13515,234000000.0
2008-12-18 07:30:00,5.135,5.1406,5.13413,5.13741,179000000.0
2008-12-18 07:45:00,5.1367,5.14755,5.1362,5.14662,188000000.0
2008-12-18 08:00:00,5.14415,5.1574,5.14321,5.1567,196000000.0
2008-12-18 08:15:00,5.15718,5.16307,5.15251,5.15554,179000000.0
2008-12-18 08:30:00,5.15665,5.15964,5.1489,5.15708,176000000.0
2008-12-18 08:45:00,5.1558,5.16463,5.15567,5.16008,227000000.0
2008-12-18 09:00:00,5.16136,5.1748,5.15983,5.16832,195000000.0
2008-12-18 09:15:00,5.1682,5.18568,5.16771,5.18043,214000000.0
2008-12-18 09:30:00,5.17962,5.18031,5.17292,5.17538,228000000.0
2008-12-18 09:45:00,5.17512,5.17898,5.15576,5.15925,218000000.0
2008-12-18 10:00:00,5.15947,5.16434,5.15242,5.15939,195000000.0
2008-12-18 10:15:00,5.15919,5.15956,5.14624,5.14767,194000000.0
2008-12-18 10:30:00,5.14865,5.15277,5.1454,5.15219,191000000.0
2008-12-18 10:45:00,5.15101,5.15143,5.13738,5.1409,176000000.0
2008-12-18 11:00:00,5.1413,5.15464,5.13934,5.14844,199000000.0
2008-12-18 11:15:00,5.14931,5.15174,5.14246,5.1452,203000000.0
2008-12-18 11:30:00,5.14511,5.14725,5.09418,5.09569,198000000.0
2008-12-18 11:45:00,5.09417,5.09605,5.05643,5.08977,182000000.0
2008-12-18 12:00:00,5.09004,5.09962,5.07965,5.09962,187000000.0
2008-12-18 12:15:00,5.09811,5.10914,5.09286,5.10914,183000000.0
2008-12-18 12:30:00,5.10926,5.11712,5.0956,5.10605,195000000.0
2008-12-18 12:45:00,5.10841,5.11373,5.08624,5.08773,193000000.0
2008-12-18 13:00:00,5.08881,5.10261,5.08517,5.10118,237000000.0
2008-12-18 13:15:00,5.09937,5.11012,5.09931,5.10729,203000000.0
2008-12-18 13:30:00,5.10645,5.10777,5.0936,5.10359,175000000.0
2008-12-18 13:45:00,5.10447,5.10453,5.0864,5.08762,181000000.0
2008-12-18 14:00:00,5.08696,5.0881,5.07863,5.08795,188000000.0
2008-12-18 14:15:00,5.0889,5.09213,5.06278,5.07483,193000000.0
2008-12-18 14:30:00,5.07585,5.07773,5.07081,5.07528,200000000.0
2008-12-18 14:45:00,5.07535,5.08066,5.0661,5.08058,187000000.0
2008-12-18 15:00:00,5.08129,5.09622,5.07891,5.08978,205000000.0
2008-12-18 15:15:00,5.09055,5.09209,5.083,5.08769,198000000.0
2008-12-18 15:30:00,5.0873,5.08748,5.07568,5.08299,182000000.0
2008-12-18 15:45:00,5.08259,5.10928,5.0803,5.10474,230000000.0
2008-12-18 16:00:00,5.10649,5.13657,5.10386,5.12094,195000000.0
2008-12-18 16:15:00,5.12067,5.14198,5.11457,5.13084,182000000.0
2008-12-18 16:30:00,5.13152,5.1486,5.13063,5.14458,217000000.0
2008-12-18 16:45:00,5.14541,5.16982,5.1448,5.16564,177000000.0
2008-12-18 17:00:00,5.16365,5.16442,5.14158,5.15075,192000000.0
2008-12-18 17:15:00,5.14966,5.15095,5.14056,5.1474,188000000.0
2008-12-18 17:30:00,5.14888,5.15622,5.14606,5.14998,203000000.0
2008-12-18 17:45:00,5.15312,5.15315,5.13367,5.13935,212000000.0
2008-12-18 18:00:00,5.13738,5.21609,5.13738,5.21498,203000000.0
2008-12-18 18:15:00,5.21462,5.22919,5.18477,5.18498,191000000.0
2008-12-18 18:30:00,5.18384,5.21576,5.18053,5.20435,208000000.0
2008-12-18 18:45:00,5.2049,5.21275,5.19772,5.20473,200000000.0
2008-12-18 19:00:00,5.20456,5.23088,5.20323,5.22319,214000000.0
2008-12-18 19:15:00,5.22262,5.24349,5.20643,5.23927,195000000.0
2008-12-18 19:30:00,5.23672,5.23689,5.20922,5.21174,199000000.0
2008-12-18 19:45:00,5.21133,5.22018,5.19828,5.20914,209000000.0
2008-12-18 20:00:00,5.20956,5.21204,5.20294,5.21071,198000000.0
2008-12-18 20:15:00,5.21145,5.21781,5.19704,5.19878,192000000.0
2008-12-18 20:30:00,5.2003,5.20788,5.19857,5.2048,218000000.0
2008-12-18 20:45:00,5.20542,5.20729,5.19936,5.20269,194000000.0
2008-12-18 21:00:00,5.20301,5.21194,5.20112,5.21134,200000000.0
2008-12-18 21:15:00,5.2116,5.2124,5.20412,5.20698,178000000.0
2008-12-18 21:30:00,5.20581,5.20692,5.1998,5.20199,212000000.0
2008-12-18 21:45:00,5.20166,5.20587,5.19488,5.19776,196000000.0
2008-12-18 22:00:00,5.19668,5.20665,5.19651,5.20451,210000000.0
2008-12-18 22:15:00,5.20569,5.23446,5.2026,5.23446,201000000.0
2008-12-18 22:30:00,5.23379,5.23379,5.21573,5.22046,179000000.0
2008-12-18 22:45:00,5.22133,5.22952,5.2207,5.22586,202000000.0
2008-12-18 23:00:00,5.22548,5.23398,5.22271,5.23357,194000000.0
2008-12-18 23:15:00,5.2336,5.23618,5.2228,5.2228,195000000.0
2008-12-18 23:30:00,5.22441,5.22655,5.21774,5.22479,214000000.0
2008-12-18 23:45:00,5.22525,5.22657,5.21835,5.22281,219000000.0
2008-12-19 00:00:00,5.22368,5.22378,5.21057,5.21217,195000000.0
2008-12-19 00:15:00,5.21273,5.21682,5.20976,5.21287,191000000.0
2008-12-19 00:30:00,5.213,5.21533,5.21169,5.21351,205000000.0
2008-12-19 00:45:00,5.21491,5.21691,5.21229,5.21487,189000000.0
2008-12-19 01:00:00,5.21424,5.22349,5.20651,5.20666,188000000.0
2008-12-19 01:15:00,5.20831,5.2094,5.20414,5.20458,192000000.0
2008-12-19 01:30:00,5.20458,5.20742,5.2026,5.20462,211000000.0
2008-12-19 01:45:00,5.2042,5.21235,5.20317,5.20562,196000000.0
2008-12-19 02:00:00,5.20666,5.20687,5.20233,5.20379,216000000.0
2008-12-19 02:15:00,5.20371,5.20517,5.20165,5.20325,203000000.0
2008-12-19 02:30:00,5.20198,5.20854,5.19898,5.20731,204000000.0
2008-12-19 02:45:00,5.20886,5.22331,5.2077,5.22189,200000000.0
2008-12-19 03:00:00,5.22363,5.23731,5.21917,5.2276,215000000.0
2008-12-19 03:15:00,5.22891,5.22933,5.21553,5.2172,183000000.0
2008-12-19 03:30:00,5.21535,5.22786,5.21207,5.22077,210000000.0
2008-12-19 03:45:00,5.21921,5.2201,5.20798,5.20831,190000000.0
2008-12-19 04:00:00,5.20852,5.21235,5.20041,5.21079,213000000.0
2008-12-19 04:15:00,5.21177,5.21177,5.20303,5.20308,172000000.0
2008-12-19 04:30:00,5.20435,5.20853,5.2021,5.20438,184000000.0
2008-12-19 04:45:00,5.20569,5.20695,5.20414,5.20513,199000000.0
2008-12-19 05:00:00,5.20675,5.21093,5.20457,5.20561,193000000.0
2008-12-19 05:15:00,5.20522,5.20778,5.20267,5.20462,212000000.0
2008-12-19 05:30:00,5.20426,5.21369,5.20397,5.21136,215000000.0
2008-12-19 05:45:00,5.21147,5.21284,5.20809,5.20985,209000000.0
2008-12-19 06:00:00,5.20964,5.21075,5.20408,5.20739,231000000.0
2008-12-19 06:15:00,5.20689,5.22354,5.20689,5.21659,208000000.0
2008-12-19 06:30:00,5.21605,5.21906,5.2125,5.21323,201000000.0
2008-12-19 06:45:00,5.21319,5.21965,5.21238,5.21683,189000000.0
2008-12-19 07:00:00,5.21662,5.21784,5.20506,5.20947,199000000.0
2008-12-19 07:15:00,5.2112,5.21256,5.20565,5.20986,234000000.0
2008-12-19 07:30:00,5.21059,5.22058,5.20792,5.22058,179000000.0
2008-12-19 07:45:00,5.22117,5.22315,5.21468,5.21849,188000000.0
2008-12-19 08:00:00,5.21834,5.22071,5.21225,5.21641,196000000.0
2008-12-19 08:15:00,5.21754,5.23382,5.21627,5.23382,179000000.0
2008-12-19 08:30:00,5.23521,5.23541,5.22739,5.23167,176000000.0
2008-12-19 08:45:00,5.23161,5.23245,5.21092,5.21755,227000000.0
2008-12-19 09:00:00,5.21694,5.2184,5.20111,5.21664,195000000.0
2008-12-19 09:15:00,5.21727,5.21876,5.20371,5.21599,214000000.0
2008-12-19 09:30:00,5.21737,5.23308,5.21613,5.22244,228000000.0
2008-12-19 09:45:00,5.22003,5.22551,5.21539,5.21559,218000000.0
2008-12-19 10:00:00,5.21389,5.22462,5.21389,5.22261,195000000.0
2008-12-19 10:15:00,5.22052,5.22559,5.21035,5.21143,194000000.0
2008-12-19 10:30:00,5.2121,5.22572,5.2119,5.22572,191000000.0
2008-12-19 10:45:00,5.22666,5.27914,5.22558,5.27914,176000000.0
2008-12-19 11:00:00,5.2827,5.2948,5.28028,5.28831,199000000.0
2008-12-19 11:15:00,5.28808,5.29529,5.28388,5.28831,203000000.0
2008-12-19 11:30:00,5.28833,5.29026,5.26321,5.2716,198000000.0
2008-12-19 11:45:00,5.27257,5.27868,5.26429,5.27814,182000000.0
2008-12-19 12:00:00,5.27944,5.29887,5.27809,5.29142,187000000.0
2008-12-19 12:15:00,5.2895,5.31805,5.28881,5.3047,183000000.0
2008-12-19 12:30:00,5.30537,5.31108,5.30218,5.30918,195000000.0
2008-12-19 12:45:00,5.30727,5.31557,5.3053,5.31143,193000000.0
2008-12-19 13:00:00,5.31227,5.31388,5.30269,5.31022,237000000.0
2008-12-19 13:15:00,5.30956,5.31074,5.30534,5.30689,203000000.0
2008-12-19 13:30:00,5.3076,5.31757,5.30739,5.31401,175000000.0
2008-12-19 13:45:00,5.31265,5.33154,5.30771,5.33154,181000000.0
2008-12-19 14:00:00,5.33068,5.342,5.32138,5.32532,188000000.0
2008-12-19 14:15:00,5.32676,5.33114,5.3175,5.32146,193000000.0
2008-12-19 14:30:00,5.32071,5.32442,5.31548,5.32228,200000000.0
2008-12-19 14:45:00,5.32227,5.32478,5.31506,5.31977,187000000.0
2008-12-19 15:00:00,5.32145,5.34084,5.31852,5.33783,205000000.0
2008-12-19 15:15:00,5.33692,5.34905,5.33374,5.34251,198000000.0
2008-12-19 15:30:00,5.34293,5.34524,5.33217,5.3342,182000000.0
2008-12-19 15:45:00,5.33419,5.34255,5.3215,5.33352,230000000.0
2008-12-19 16:00:00,5.33493,5.34576,5.33159,5.33542,195000000.0
2008-12-19 16:15:00,5.33459,5.33601,5.33105,5.33601,182000000.0
2008-12-19 16:30:00,5.33553,5.33875,5.32913,5.32913,217000000.0
2008-12-19 16:45:00,5.32928,5.36078,5.3244,5.34374,177000000.0
2008-12-19 17:00:00,5.344,5.34824,5.33157,5.33715,192000000.0
2008-12-19 17:15:00,5.3387,5.34213,5.33701,5.3413,188000000.0
2008-12-19 17:30:00,5.34165,5.35418,5.33673,5.3536,203000000.0
2008-12-19 17:45:00,5.35382,5.35382,5.33197,5.34238,212000000.0
2008-12-19 18:00:00,5.3423,5.34905,5.34054,5.34459,203000000.0
2008-12-19 18:15:00,5.34714,5.36356,5.34434,5.36081,191000000.0
2008-12-19 18:30:00,5.36147,5.37385,5.35618,5.36485,208000000.0
2008-12-19 18:45:00,5.36386,5.36798,5.35269,5.36568,200000000.0
2008-12-19 19:00:00,5.36518,5.3696,5.35849,5.36297,214000000.0
2008-12-19 19:15:00,5.36382,5.37748,5.36281,5.37277,195000000.0
2008-12-19 19:30:00,5.37166,5.3738,5.35493,5.35864,199000000.0
2008-12-19 19:45:00,5.35934,5.38276,5.35575,5.36458,209000000.0
2008-12-19 20:00:00,5.36514,5.37845,5.36311,5.37546,198000000.0
2008-12-19 20:15:00,5.37729,5.38169,5.37197,5.37992,192000000.0
2008-12-19 20:30:00,5.37848,5.38298,5.37449,5.37737,218000000.0
2008-12-19 20:45:00,5.37778,5.38104,5.35815,5.3637,194000000.0
2008-12-19 21:00:00,5.36267,5.37672,5.36012,5.36639,200000000.0
2008-12-19 21:15:00,5.36665,5.37049,5.36204,5.36804,178000000.0
2008-12-19 21:30:00,5.36709,5.36749,5.35838,5.36386,212000000.0
2008-12-19 21:45:00,5.36341,5.365,5.35562,5.3603,196000000.0
2008-12-19 22:00:00,5.36043,5.36122,5.35618,5.35869,210000000.0
2008-12-19 22:15:00,5.35921,5.36838,5.35888,5.36162,201000000.0
2008-12-19 22:30:00,5.36211,5.36361,5.35656,5.35887,179000000.0
2008-12-19 22:45:00,5.35951,5.36023,5.34528,5.34594,202000000.0
2008-12-19 23:00:00,5.34722,5.34918,5.34274,5.34455,194000000.0
2008-12-19 23:15:00,5.34461,5.34689,5.34002,5.34516,195000000.0
2008-12-19 23:30:00,5.34718,5.34981,5.34442,5.34746,214000000.0
2008-12-19 23:45:00,5.34778,5.3516,5.34658,5.34783,219000000.0
2008-12-22 02:00:00,5.32584,5.33315,5.32245,5.32316,196000000.0
2008-12-22 02:15:00,5.32299,5.32325,5.30846,5.30935,211000000.0
2008-12-22 02:30:00,5.30944,5.31208,5.29904,5.30845,192000000.0
2008-12-22 02:45:00,5.30633,5.32035,5.30561,5.31361,188000000.0
2008-12-22 03:00:00,5.31206,5.31304,5.30676,5.30998,189000000.0
2008-12-22 03:15:00,5.30998,5.3159,5.30915,5.31065,205000000.0
2008-12-22 03:30:00,5.31111,5.31574,5.30964,5.31361,191000000.0
2008-12-22 03:45:00,5.31498,5.31943,5.31281,5.31783,195000000.0
2008-12-22 04:00:00,5.31957,5.33036,5.31885,5.32762,219000000.0
2008-12-22 04:15:00,5.32828,5.33217,5.32517,5.3314,214000000.0
2008-12-22 04:30:00,5.33238,5.33538,5.32736,5.32822,195000000.0
2008-12-22 04:45:00,5.3297,5.3297,5.316,5.3207,194000000.0
2008-12-22 05:00:00,5.32262,5.32837,5.3207,5.32513,202000000.0
2008-12-22 05:15:00,5.32565,5.33194,5.32119,5.33022,179000000.0
2008-12-22 05:30:00,5.33063,5.33063,5.32423,5.32614,201000000.0
2008-12-22 05:45:00,5.32746,5.32772,5.32248,5.32248,210000000.0
2008-12-22 06:00:00,5.32281,5.32939,5.32122,5.32939,196000000.0
2008-12-22 06:15:00,5.3289,5.33084,5.32432,5.32659,212000000.0
2008-12-22 06:30:00,5.32588,5.33058,5.32235,5.32345,178000000.0
2008-12-22 06:45:00,5.32299,5.32747,5.32202,5.32436,200000000.0
2008-12-22 07:00:00,5.32482,5.327,5.32006,5.32006,194000000.0
2008-12-22 07:15:00,5.31972,5.32015,5.31429,5.31521,218000000.0
2008-12-22 07:30:00,5.31392,5.31604,5.30451,5.31021,192000000.0
2008-12-22 07:45:00,5.31243,5.3147,5.30728,5.31187,198000000.0
2008-12-22 08:00:00,5.31187,5.32208,5.31187,5.32119,209000000.0
2008-12-22 08:15:00,5.32174,5.32333,5.31467,5.31492,199000000.0
2008-12-22 08:30:00,5.31411,5.32309,5.3133,5.32091,195000000.0
2008-12-22 08:45:00,5.32135,5.32184,5.31677,5.31723,214000000.0
2008-12-22 09:00:00,5.31578,5.31666,5.3096,5.3148,200000000.0
2008-12-22 09:15:00,5.3147,5.31567,5.29935,5.30193,208000000.0
2008-12-22 09:30:00,5.30033,5.30213,5.28441,5.2869,191000000.0
2008-12-22 09:45:00,5.2861,5.29653,5.27783,5.29608,203000000.0
2008-12-22 10:00:00,5.29564,5.29688,5.28278,5.28442,212000000.0
2008-12-22 10:15:00,5.28551,5.29205,5.2843,5.28754,203000000.0
2008-12-22 10:30:00,5.28853,5.29647,5.28471,5.29382,188000000.0
2008-12-22 10:45:00,5.2944,5.29595,5.28899,5.29233,192000000.0
2008-12-22 11:00:00,5.29287,5.29669,5.28903,5.29569,177000000.0
2008-12-22 11:15:00,5.29574,5.29627,5.28649,5.28886,217000000.0
2008-12-22 11:30:00,5.28802,5.28938,5.2807,5.28323,182000000.0
2008-12-22 11:45:00,5.28379,5.28897,5.27023,5.2719,195000000.0
2008-12-22 12:00:00,5.2711,5.29058,5.2711,5.28858,230000000.0
2008-12-22 12:15:00,5.28734,5.30406,5.28362,5.29749,182000000.0
2008-12-22 12:30:00,5.29741,5.31529,5.29581,5.3103,198000000.0
2008-12-22 12:45:00,5.30706,5.3282,5.30019,5.32606,205000000.0
2008-12-22 13:00:00,5.32374,5.32554,5.31231,5.31816,187000000.0
2008-12-22 13:15:00,5.3188,5.32564,5.31725,5.3236,200000000.0
2008-12-22 13:30:00,5.32294,5.33792,5.3216,5.32192,193000000.0
2008-12-22 13:45:00,5.32331,5.32979,5.32041,5.32518,188000000.0
2008-12-22 14:00:00,5.3252,5.3281,5.31205,5.32613,181000000.0
2008-12-22 14:15:00,5.32796,5.3357,5.3263,5.3276,175000000.0
2008-12-22 14:30:00,5.32904,5.32964,5.31341,5.3218,203000000.0
2008-12-22 14:45:00,5.32287,5.32744,5.31941,5.32422,237000000.0
2008-12-22 15:00:00,5.32477,5.3288,5.31928,5.32795,193000000.0
2008-12-22 15:15:00,5.32868,5.32868,5.32147,5.32625,195000000.0
2008-12-22 15:30:00,5.32536,5.33146,5.31519,5.32169,183000000.0
2008-12-22 15:45:00,5.31995,5.32746,5.3085,5.31592,187000000.0
2008-12-22 16:00:00,5.31447,5.32599,5.30968,5.31859,182000000.0
2008-12-22 16:15:00,5.31946,5.32879,5.31946,5.32405,198000000.0
2008-12-22 16:30:00,5.32493,5.32594,5.31883,5.32489,203000000.0
2008-12-22 16:45:00,5.32435,5.3261,5.31858,5.31858,199000000.0
2008-12-22 17:00:00,5.31983,5.33393,5.31737,5.33044,176000000.0
2008-12-22 17:15:00,5.33178,5.33195,5.32345,5.33088,191000000.0
2008-12-22 17:30:00,5.32977,5.3344,5.321,5.32164,194000000.0
2008-12-22 17:45:00,5.31915,5.34969,5.31876,5.34943,195000000.0
2008-12-22 18:00:00,5.34746,5.35085,5.33703,5.33703,218000000.0
2008-12-22 18:15:00,5.33745,5.35605,5.33016,5.34426,228000000.0
2008-12-22 18:30:00,5.34496,5.34945,5.33416,5.34704,214000000.0
2008-12-22 18:45:00,5.34636,5.34641,5.33113,5.33598,195000000.0
2008-12-22 19:00:00,5.33745,5.34396,5.33508,5.33906,227000000.0
2008-12-22 19:15:00,5.3395,5.34615,5.33867,5.34063,176000000.0
2008-12-22 19:30:00,5.34141,5.34177,5.33464,5.33671,179000000.0
2008-12-22 19:45:00,5.33741,5.34173,5.33581,5.34173,196000000.0
2008-12-22 20:00:00,5.34214,5.34364,5.33865,5.34104,188000000.0
2008-12-22 20:15:00,5.34047,5.35264,5.33879,5.34162,179000000.0
2008-12-22 20:30:00,5.34379,5.34757,5.34233,5.34706,234000000.0
2008-12-22 20:45:00,5.34707,5.34968,5.34361,5.34531,199000000.0
2008-12-22 21:00:00,5.34679,5.34745,5.33352,5.33352,189000000.0
2008-12-22 21:15:00,5.33437,5.3406,5.33289,5.33929,201000000.0
2008-12-22 21:30:00,5.33894,5.3409,5.33254,5.33529,208000000.0
2008-12-22 21:45:00,5.33587,5.33849,5.33246,5.33485,231000000.0
2008-12-22 22:00:00,5.33253,5.33858,5.33224,5.33749,209000000.0
2008-12-22 22:15:00,5.33817,5.33945,5.33641,5.33802,215000000.0
2008-12-22 22:30:00,5.33887,5.34032,5.33607,5.33695,212000000.0
2008-12-22 22:45:00,5.33793,5.3402,5.33394,5.3402,193000000.0
2008-12-22 23:00:00,5.33976,5.34057,5.3372,5.33865,199000000.0
2008-12-22 23:15:00,5.34078,5.34078,5.33344,5.33617,184000000.0
2008-12-22 23:30:00,5.33928,5.34531,5.33603,5.34175,172000000.0
2008-12-22 23:45:00,5.34118,5.34508,5.33508,5.34051,213000000.0
2008-12-23 00:00:00,5.3388,5.3439,5.33652,5.33833,190000000.0
2008-12-23 00:15:00,5.34008,5.34147,5.33696,5.3374,210000000.0
2008-12-23 00:30:00,5.33803,5.34239,5.33732,5.33807,183000000.0
2008-12-23 00:45:00,5.34108,5.34448,5.33713,5.33813,215000000.0
2008-12-23 01:00:00,5.33797,5.33834,5.33431,5.33554,200000000.0
2008-12-23 01:15:00,5.33612,5.34034,5.33612,5.33998,204000000.0
2008-12-23 01:30:00,5.34017,5.34116,5.32966,5.33167,203000000.0
2008-12-23 01:45:00,5.33296,5.33516,5.33111,5.33366,216000000.0
2008-12-23 02:00:00,5.33382,5.33446,5.33101,5.33292,196000000.0
2008-12-23 02:15:00,5.33354,5.3343,5.32742,5.32925,211000000.0
2008-12-23 02:30:00,5.32948,5.33099,5.32705,5.32748,192000000.0
2008-12-23 02:45:00,5.3273,5.32909,5.32637,5.32673,188000000.0
2008-12-23 03:00:00,5.32625,5.33001,5.324,5.32934,189000000.0
2008-12-23 03:15:00,5.3288,5.33005,5.32576,5.32912,205000000.0
2008-12-23 03:30:00,5.3297,5.33235,5.32686,5.33083,191000000.0
2008-12-23 03:45:00,5.33098,5.33116,5.32151,5.32198,195000000.0
2008-12-23 04:00:00,5.32133,5.32431,5.31864,5.3197,219000000.0
2008-12-23 04:15:00,5.31973,5.32306,5.31692,5.31781,214000000.0
2008-12-23 04:30:00,5.31697,5.32089,5.31633,5.31944,195000000.0
2008-12-23 04:45:00,5.31979,5.32227,5.31716,5.32001,194000000.0
2008-12-23 05:00:00,5.32076,5.32135,5.31348,5.31494,202000000.0
2008-12-23 05:15:00,5.31567,5.31833,5.31454,5.31595,179000000.0
2008-12-23 05:30:00,5.3168,5.31735,5.31443,5.31664,201000000.0
2008-12-23 05:45:00,5.31699,5.31748,5.30988,5.31159,210000000.0
2008-12-23 06:00:00,5.31182,5.3137,5.30987,5.31323,196000000.0
2008-12-23 06:15:00,5.31236,5.31789,5.31236,5.31652,212000000.0
2008-12-23 06:30:00,5.31642,5.32589,5.31637,5.32538,178000000.0
2008-12-23 06:45:00,5.32414,5.3261,5.32226,5.32492,200000000.0
2008-12-23 07:00:00,5.32556,5.32702,5.32179,5.32515,194000000.0
2008-12-23 07:15:00,5.32442,5.32586,5.32262,5.32275,218000000.0
2008-12-23 07:30:00,5.32352,5.32572,5.32202,5.32449,192000000.0
2008-12-23 07:45:00,5.32458,5.32517,5.32158,5.32235,198000000.0
2008-12-23 08:00:00,5.32285,5.32398,5.31681,5.31864,209000000.0
2008-12-23 08:15:00,5.31875,5.32074,5.3169,5.31911,199000000.0
2008-12-23 08:30:00,5.31901,5.31917,5.31387,5.31815,195000000.0
2008-12-23 08:45:00,5.31812,5.32496,5.31708,5.32283,214000000.0
2008-12-23 09:00:00,5.32239,5.32573,5.31989,5.32286,200000000.0
2008-12-23 09:15:00,5.32401,5.32401,5.3106,5.31973,208000000.0
2008-12-23 09:30:00,5.31949,5.31976,5.31196,5.31454,191000000.0
2008-12-23 09:45:00,5.31447,5.32049,5.31348,5.31706,203000000.0
2008-12-23 10:00:00,5.31469,5.32273,5.31358,5.31958,212000000.0
2008-12-23 10:15:00,5.32014,5.32484,5.31777,5.32404,203000000.0
2008-12-23 10:30:00,5.32437,5.33336,5.32034,5.33284,188000000.0
2008-12-23 10:45:00,5.33191,5.33639,5.32641,5.33342,192000000.0
2008-12-23 11:00:00,5.33416,5.33468,5.32736,5.32878,177000000.0
2008-12-23 11:15:00,5.32849,5.33557,5.32771,5.33059,217000000.0
2008-12-23 11:30:00,5.3326,5.33413,5.33031,5.33248,182000000.0
2008-12-23 11:45:00,5.33149,5.33765,5.33042,5.33425,195000000.0
2008-12-23 12:00:00,5.33525,5.33596,5.32646,5.33037,230000000.0
2008-12-23 12:15:00,5.3292,5.3325,5.32559,5.32727,182000000.0
2008-12-23 12:30:00,5.32713,5.32723,5.31997,5.3241,198000000.0
2008-12-23 12:45:00,5.32456,5.32602,5.31869,5.32519,205000000.0
2008-12-23 13:00:00,5.32481,5.32538,5.31954,5.32294,187000000.0
2008-12-23 13:15:00,5.32274,5.3233,5.31809,5.32224,200000000.0
2008-12-23 13:30:00,5.323,5.32641,5.31341,5.32369,193000000.0
2008-12-23 13:45:00,5.32338,5.32451,5.31963,5.32165,188000000.0
2008-12-23 14:00:00,5.32296,5.32364,5.31754,5.31979,181000000.0
2008-12-23 14:15:00,5.31958,5.32202,5.31751,5.31994,175000000.0
2008-12-23 14:30:00,5.32042,5.32713,5.31722,5.32174,203000000.0
2008-12-23 14:45:00,5.32198,5.32473,5.31373,5.32473,237000000.0
2008-12-23 15:00:00,5.32481,5.32648,5.31801,5.32648,193000000.0
2008-12-23 15:15:00,5.32784,5.32792,5.32027,5.32122,195000000.0
2008-12-23 15:30:00,5.32254,5.32326,5.31637,5.31899,183000000.0
2008-12-23 15:45:00,5.31947,5.32143,5.31629,5.31761,187000000.0
2008-12-23 16:00:00,5.31709,5.32247,5.31253,5.32061,182000000.0
2008-12-23 16:15:00,5.32122,5.32525,5.31951,5.3233,198000000.0
2008-12-23 16:30:00,5.32302,5.33112,5.32302,5.32861,203000000.0
2008-12-23 16:45:00,5.32771,5.32841,5.32504,5.32702,199000000.0
2008-12-23 17:00:00,5.32769,5.33095,5.32604,5.3282,176000000.0
2008-12-23 17:15:00,5.32793,5.32925,5.32411,5.32512,191000000.0
2008-12-23 17:30:00,5.32699,5.34206,5.32439,5.33921,194000000.0
2008-12-23 17:45:00,5.33752,5.34682,5.3355,5.34142,195000000.0
2008-12-23 18:00:00,5.33887,5.34227,5.33455,5.34041,218000000.0
2008-12-23 18:15:00,5.33913,5.34808,5.33815,5.34009,228000000.0
2008-12-23 18:30:00,5.33921,5.34087,5.3302,5.33436,214000000.0
2008-12-23 18:45:00,5.33432,5.33656,5.32956,5.33221,195000000.0
2008-12-23 19:00:00,5.3306,5.33985,5.32731,5.33869,227000000.0
2008-12-23 19:15:00,5.33797,5.33965,5.32837,5.33245,176000000.0
2008-12-23 19:30:00,5.33165,5.33409,5.32769,5.33343,179000000.0
2008-12-23 19:45:00,5.33373,5.33629,5.33094,5.33455,196000000.0
2008-12-23 20:00:00,5.33329,5.33511,5.33093,5.33182,188000000.0
2008-12-23 20:15:00,5.33227,5.33621,5.33094,5.33621,179000000.0
2008-12-23 20:30:00,5.33613,5.33703,5.33087,5.33233,234000000.0
2008-12-23 20:45:00,5.33129,5.33366,5.32745,5.3285,199000000.0
2008-12-23 21:00:00,5.3281,5.32858,5.32509,5.32642,189000000.0
2008-12-23 21:15:00,5.32712,5.33047,5.32529,5.33036,201000000.0
2008-12-23 21:30:00,5.33015,5.33238,5.32711,5.32875,208000000.0
2008-12-23 21:45:00,5.32802,5.33152,5.32585,5.33045,231000000.0
2008-12-23 22:00:00,5.33011,5.33304,5.32854,5.33187,209000000.0
2008-12-23 22:15:00,5.33143,5.33323,5.32909,5.3313,215000000.0
2008-12-23 22:30:00,5.33145,5.33207,5.32703,5.32904,212000000.0
2008-12-23 22:45:00,5.32837,5.3361,5.32568,5.33492,193000000.0
2008-12-23 23:00:00,5.33711,5.33776,5.33117,5.33201,199000000.0
2008-12-23 23:15:00,5.33109,5.33443,5.3293,5.33394,184000000.0
2008-12-23 23:30:00,5.33418,5.34275,5.33281,5.34023,172000000.0
2008-12-23 23:45:00,5.34066,5.34579,5.33715,5.34485,213000000.0
2008-12-24 00:00:00,5.34324,5.34814,5.34256,5.34608,190000000.0
2008-12-24 00:15:00,5.3458,5.34641,5.34044,5.34258,210000000.0
2008-12-24 00:30:00,5.34169,5.34247,5.33727,5.33994,183000000.0
2008-12-24 00:45:00,5.3396,5.34572,5.33694,5.34404,215000000.0
2008-12-24 01:00:00,5.34412,5.34673,5.33792,5.34263,200000000.0
2008-12-24 01:15:00,5.34402,5.34525,5.34106,5.3423,204000000.0
2008-12-24 01:30:00,5.34145,5.34211,5.33835,5.33994,203000000.0
2008-12-24 01:45:00,5.33911,5.3419,5.33626,5.33992,216000000.0
2008-12-24 02:00:00,5.34012,5.34035,5.33458,5.33508,196000000.0
2008-12-24 02:15:00,5.33531,5.3364,5.33316,5.33474,211000000.0
2008-12-24 02:30:00,5.33437,5.33725,5.33353,5.33663,192000000.0
2008-12-24 02:45:00,5.33696,5.33959,5.33458,5.33722,188000000.0
2008-12-24 03:00:00,5.33729,5.33973,5.33565,5.33743,189000000.0
2008-12-24 03:15:00,5.33686,5.33783,5.33348,5.33454,205000000.0
2008-12-24 03:30:00,5.33537,5.33578,5.32549,5.33007,191000000.0
2008-12-24 03:45:00,5.32944,5.33323,5.32901,5.32935,195000000.0
2008-12-24 04:00:00,5.32998,5.33062,5.32541,5.32884,219000000.0
2008-12-24 04:15:00,5.32971,5.33049,5.3263,5.32796,214000000.0
2008-12-24 04:30:00,5.32697,5.32939,5.32401,5.32401,195000000.0
2008-12-24 04:45:00,5.32463,5.32864,5.32377,5.32752,194000000.0
2008-12-24 05:00:00,5.32781,5.3292,5.32661,5.328,202000000.0
2008-12-24 05:15:00,5.32818,5.32917,5.32618,5.32706,179000000.0
2008-12-24 05:30:00,5.32704,5.32865,5.32373,5.32622,201000000.0
2008-12-24 05:45:00,5.32637,5.33194,5.32566,5.33132,210000000.0
2008-12-24 06:00:00,5.33188,5.33304,5.32912,5.33111,196000000.0
2008-12-24 06:15:00,5.33107,5.33261,5.32908,5.33092,212000000.0
2008-12-24 06:30:00,5.33026,5.33381,5.32965,5.33247,178000000.0
2008-12-24 06:45:00,5.33228,5.33337,5.33049,5.33245,200000000.0
2008-12-24 07:00:00,5.33329,5.33472,5.33037,5.33153,194000000.0
2008-12-24 07:15:00,5.33204,5.33258,5.32663,5.32811,218000000.0
2008-12-24 07:30:00,5.3291,5.33019,5.32515,5.32883,192000000.0
2008-12-24 07:45:00,5.3288,5.33106,5.32765,5.32945,198000000.0
2008-12-24 08:00:00,5.33078,5.33105,5.32657,5.32657,209000000.0
2008-12-24 08:15:00,5.32769,5.32851,5.32433,5.32788,199000000.0
2008-12-24 08:30:00,5.32727,5.33031,5.32665,5.32665,195000000.0
2008-12-24 08:45:00,5.32805,5.32815,5.32459,5.32542,214000000.0
2008-12-24 09:00:00,5.3265,5.32885,5.3252,5.32787,200000000.0
2008-12-24 09:15:00,5.32749,5.32968,5.32612,5.32721,208000000.0
2008-12-24 09:30:00,5.32838,5.33596,5.32822,5.33021,191000000.0
2008-12-24 09:45:00,5.33192,5.33313,5.32404,5.32859,203000000.0
2008-12-24 10:00:00,5.33034,5.33241,5.32696,5.3285,212000000.0
2008-12-24 10:15:00,5.32745,5.32888,5.32126,5.32411,203000000.0
2008-12-24 10:30:00,5.32398,5.33311,5.32323,5.32963,188000000.0
2008-12-24 10:45:00,5.32884,5.33095,5.32177,5.32223,192000000.0
2008-12-24 11:00:00,5.32317,5.32833,5.32082,5.32181,177000000.0
2008-12-24 11:15:00,5.32163,5.32178,5.31624,5.31915,217000000.0
2008-12-24 11:30:00,5.31959,5.32168,5.31759,5.31908,182000000.0
2008-12-24 11:45:00,5.31783,5.32184,5.31586,5.31956,195000000.0
2008-12-24 12:00:00,5.32017,5.32296,5.31803,5.32003,230000000.0
2008-12-24 12:15:00,5.3203,5.32205,5.31914,5.32029,182000000.0
2008-12-24 12:30:00,5.31911,5.32204,5.31854,5.32126,198000000.0
2008-12-24 12:45:00,5.32101,5.32414,5.31979,5.32129,205000000.0
2008-12-24 13:00:00,5.3212,5.32215,5.31478,5.31478,187000000.0
2008-12-24 13:15:00,5.31528,5.31882,5.31422,5.31651,200000000.0
2008-12-24 13:30:00,5.31656,5.31842,5.31356,5.31721,193000000.0
2008-12-24 13:45:00,5.31784,5.31784,5.31,5.31022,188000000.0
2008-12-24 14:00:00,5.3113,5.31836,5.30768,5.31606,181000000.0
2008-12-24 14:15:00,5.3165,5.31669,5.30754,5.31024,175000000.0
2008-12-24 14:30:00,5.30947,5.3165,5.30736,5.31544,203000000.0
2008-12-24 14:45:00,5.31457,5.32088,5.31453,5.3207,237000000.0
2008-12-24 15:00:00,5.31953,5.32061,5.31194,5.31194,193000000.0
2008-12-24 15:15:00,5.31246,5.31748,5.31057,5.31385,195000000.0
2008-12-24 15:30:00,5.31451,5.32027,5.31412,5.31682,183000000.0
2008-12-24 15:45:00,5.31553,5.31868,5.31194,5.31249,187000000.0
2008-12-24 16:00:00,5.31449,5.31929,5.3129,5.31828,182000000.0
2008-12-24 16:15:00,5.31797,5.31816,5.31057,5.31258,198000000.0
2008-12-24 16:30:00,5.31207,5.31809,5.31028,5.31324,203000000.0
2008-12-24 16:45:00,5.31195,5.31858,5.3111,5.31757,199000000.0
2008-12-24 17:00:00,5.31698,5.3204,5.31501,5.31808,176000000.0
2008-12-24 17:15:00,5.31756,5.31977,5.31534,5.31686,191000000.0
2008-12-24 17:30:00,5.31706,5.31913,5.31527,5.31575,194000000.0
2008-12-24 17:45:00,5.31597,5.32159,5.31501,5.3208,195000000.0
2008-12-24 18:00:00,5.32,5.3213,5.31407,5.31505,218000000.0
2008-12-24 18:15:00,5.31438,5.31815,5.31374,5.31771,228000000.0
2008-12-24 18:30:00,5.3184,5.3259,5.3134,5.32189,214000000.0
2008-12-24 18:45:00,5.32131,5.33365,5.32131,5.32967,195000000.0
2008-12-24 19:00:00,5.33019,5.33441,5.32789,5.32916,227000000.0
2008-12-24 19:15:00,5.32901,5.33101,5.3279,5.32952,176000000.0
2008-12-24 19:30:00,5.32971,5.33151,5.32852,5.32933,179000000.0
2008-12-24 19:45:00,5.32959,5.33151,5.32702,5.32765,196000000.0
2008-12-24 20:00:00,5.32814,5.32846,5.3181,5.32067,188000000.0
2008-12-24 20:15:00,5.32183,5.33014,5.3209,5.32605,179000000.0
2008-12-24 20:30:00,5.32558,5.32584,5.31692,5.31768,234000000.0
2008-12-24 20:45:00,5.31772,5.32005,5.3169,5.31784,199000000.0
2008-12-24 21:00:00,5.31781,5.31889,5.31249,5.3187,189000000.0
2008-12-24 21:15:00,5.31769,5.32271,5.31699,5.32095,201000000.0
2008-12-24 21:30:00,5.31968,5.32412,5.31765,5.32088,208000000.0
2008-12-24 21:45:00,5.32089,5.32104,5.31376,5.31376,231000000.0
2008-12-24 22:00:00,5.31496,5.31555,5.31005,5.31124,209000000.0
2008-12-24 22:15:00,5.31105,5.31565,5.31095,5.31478,215000000.0
2008-12-24 22:30:00,5.3145,5.31535,5.3112,5.31388,212000000.0
2008-12-24 22:45:00,5.31283,5.31517,5.31191,5.3146,193000000.0
2008-12-24 23:00:00,5.31305,5.31521,5.31262,5.31378,199000000.0
2008-12-24 23:15:00,5.31349,5.31504,5.31059,5.31111,184000000.0
2008-12-24 23:30:00,5.31164,5.31239,5.3101,5.31103,172000000.0
2008-12-24 23:45:00,5.3111,5.3122,5.30955,5.31091,213000000.0
2008-12-25 00:00:00,5.31011,5.3116,5.31011,5.3113,190000000.0
2008-12-25 00:15:00,5.31138,5.31432,5.31118,5.31237,210000000.0
2008-12-25 00:30:00,5.31256,5.31395,5.31232,5.31245,183000000.0
2008-12-25 00:45:00,5.31268,5.31278,5.31224,5.31224,215000000.0
2008-12-25 01:00:00,5.3124,5.31455,5.30996,5.31037,200000000.0
2008-12-25 01:15:00,5.31029,5.31138,5.3101,5.31121,204000000.0
2008-12-25 01:30:00,5.3111,5.31218,5.31052,5.31116,203000000.0
2008-12-25 01:45:00,5.31094,5.31122,5.30885,5.31065,216000000.0
2008-12-25 02:00:00,5.3107,5.31079,5.30889,5.30926,196000000.0
2008-12-25 02:15:00,5.31042,5.31503,5.30987,5.3136,211000000.0
2008-12-25 02:30:00,5.31345,5.31568,5.31326,5.3154,192000000.0
2008-12-25 02:45:00,5.31555,5.31825,5.31338,5.31716,188000000.0
2008-12-25 03:00:00,5.31665,5.31841,5.31547,5.31764,189000000.0
2008-12-25 03:15:00,5.31736,5.31963,5.31655,5.31818,205000000.0
2008-12-25 03:30:00,5.31842,5.31963,5.31756,5.31894,191000000.0
2008-12-25 03:45:00,5.31888,5.31932,5.31468,5.31704,195000000.0
2008-12-25 04:00:00,5.31722,5.31728,5.31299,5.31416,219000000.0
2008-12-25 04:15:00,5.31401,5.31521,5.31189,5.31222,214000000.0
2008-12-25 04:30:00,5.31234,5.31748,5.31201,5.31664,195000000.0
2008-12-25 04:45:00,5.31635,5.31887,5.31504,5.3157,194000000.0
2008-12-25 05:00:00,5.31676,5.31718,5.31423,5.31603,202000000.0
2008-12-25 05:15:00,5.31497,5.31592,5.31311,5.31531,179000000.0
2008-12-25 05:30:00,5.31608,5.31641,5.31399,5.31606,201000000.0
2008-12-25 05:45:00,5.31614,5.31679,5.31015,5.31023,210000000.0
2008-12-25 06:00:00,5.31095,5.31268,5.30992,5.31169,196000000.0
2008-12-25 06:15:00,5.31188,5.31217,5.3095,5.30968,212000000.0
2008-12-25 06:30:00,5.30979,5.31268,5.30979,5.31253,178000000.0
2008-12-25 06:45:00,5.31159,5.31334,5.31072,5.31096,200000000.0
2008-12-25 07:00:00,5.31149,5.31364,5.30982,5.31113,194000000.0
2008-12-25 07:15:00,5.31161,5.31251,5.30947,5.30967,218000000.0
2008-12-25 07:30:00,5.31082,5.31156,5.30947,5.31055,192000000.0
2008-12-25 07:45:00,5.31028,5.31373,5.30976,5.31206,198000000.0
2008-12-25 08:00:00,5.3122,5.31795,5.31129,5.31341,209000000.0
2008-12-25 08:15:00,5.31335,5.31375,5.30775,5.30775,199000000.0
2008-12-25 08:30:00,5.30871,5.31021,5.30552,5.30597,195000000.0
2008-12-25 08:45:00,5.30673,5.30795,5.30578,5.3061,214000000.0
2008-12-25 09:00:00,5.31141,5.31141,5.3059,5.31016,200000000.0
2008-12-25 09:15:00,5.30839,5.31059,5.30693,5.30956,208000000.0
2008-12-25 09:30:00,5.31065,5.31085,5.30814,5.30927,191000000.0
2008-12-25 09:45:00,5.31075,5.31125,5.30806,5.3111,203000000.0
2008-12-25 10:00:00,5.31033,5.31281,5.30435,5.30448,212000000.0
2008-12-25 10:15:00,5.30483,5.31049,5.30318,5.30436,203000000.0
2008-12-25 10:30:00,5.30715,5.31128,5.3046,5.30707,188000000.0
2008-12-25 10:45:00,5.30595,5.30865,5.30545,5.3071,192000000.0
2008-12-25 11:00:00,5.30718,5.31097,5.3063,5.31025,177000000.0
2008-12-25 11:15:00,5.30771,5.31052,5.30695,5.31008,217000000.0
2008-12-25 11:30:00,5.31008,5.31035,5.30611,5.30815,182000000.0
2008-12-25 11:45:00,5.30745,5.31068,5.30695,5.30805,195000000.0
2008-12-25 12:00:00,5.30805,5.31383,5.30778,5.31255,230000000.0
2008-12-25 12:15:00,5.31146,5.31405,5.31074,5.31101,182000000.0
2008-12-25 12:30:00,5.31248,5.31294,5.31034,5.31059,198000000.0
2008-12-25 12:45:00,5.31314,5.31331,5.3091,5.31134,205000000.0
2008-12-25 13:00:00,5.31267,5.31267,5.30949,5.31217,187000000.0
2008-12-25 13:15:00,5.31225,5.3142,5.30563,5.31214,200000000.0
2008-12-25 13:30:00,5.31391,5.31485,5.30927,5.31449,193000000.0
2008-12-25 13:45:00,5.3134,5.31514,5.31085,5.31148,188000000.0
2008-12-25 14:00:00,5.31363,5.31505,5.31085,5.31098,181000000.0
2008-12-25 14:15:00,5.31398,5.31655,5.31255,5.31465,175000000.0
2008-12-25 14:30:00,5.315,5.31625,5.3138,5.31407,203000000.0
2008-12-25 14:45:00,5.31766,5.31766,5.31238,5.31305,237000000.0
2008-12-25 15:00:00,5.31483,5.31689,5.31264,5.31565,193000000.0
2008-12-25 15:15:00,5.31587,5.31726,5.31432,5.31591,195000000.0
2008-12-25 15:30:00,5.31638,5.3191,5.31415,5.31711,183000000.0
2008-12-25 15:45:00,5.31714,5.31723,5.31238,5.31238,187000000.0
2008-12-25 16:00:00,5.31355,5.31432,5.31135,5.31374,182000000.0
2008-12-25 16:15:00,5.31374,5.31655,5.31151,5.31185,198000000.0
2008-12-25 16:30:00,5.31473,5.31499,5.31454,5.31486,203000000.0
2008-12-25 16:45:00,5.31477,5.31493,5.31173,5.31181,199000000.0
2008-12-25 17:00:00,5.31198,5.3125,5.31169,5.31216,176000000.0
2008-12-25 17:15:00,5.31201,5.31247,5.31172,5.31208,191000000.0
2008-12-25 17:30:00,5.31203,5.31248,5.31177,5.31196,194000000.0
2008-12-25 17:45:00,5.31359,5.31554,5.31182,5.31199,195000000.0
2008-12-25 18:00:00,5.31194,5.31255,5.3117,5.31218,218000000.0
2008-12-25 18:15:00,5.31204,5.31265,5.31194,5.31248,228000000.0
2008-12-25 18:30:00,5.31248,5.31268,5.31221,5.3123,214000000.0
2008-12-25 18:45:00,5.31223,5.31264,5.31222,5.31251,195000000.0
2008-12-25 19:00:00,5.31255,5.31268,5.31226,5.31251,227000000.0
2008-12-25 19:15:00,5.31254,5.31264,5.29832,5.3111,176000000.0
2008-12-25 19:30:00,5.31095,5.31121,5.31075,5.31105,179000000.0
2008-12-25 19:45:00,5.31113,5.31119,5.31071,5.31102,196000000.0
2008-12-25 20:00:00,5.311,5.31119,5.31073,5.31085,188000000.0
2008-12-25 20:15:00,5.31084,5.31119,5.29817,5.30911,179000000.0
2008-12-25 20:30:00,5.29938,5.30938,5.29875,5.30758,234000000.0
2008-12-25 20:45:00,5.30758,5.30775,5.29875,5.30755,199000000.0
2008-12-25 21:00:00,5.3075,5.30777,5.30732,5.30747,189000000.0
2008-12-25 21:15:00,5.30757,5.30779,5.29725,5.30257,201000000.0
2008-12-25 21:30:00,5.30256,5.30282,5.30233,5.30253,208000000.0
2008-12-25 21:45:00,5.30256,5.30281,5.30231,5.30244,231000000.0
2008-12-25 22:00:00,5.3025,5.30279,5.3023,5.30256,209000000.0
2008-12-25 22:15:00,5.30254,5.30278,5.30232,5.30262,215000000.0
2008-12-25 22:30:00,5.3026,5.30985,5.30233,5.30265,212000000.0
2008-12-25 22:45:00,5.30268,5.30283,5.30231,5.3026,193000000.0
2008-12-25 23:00:00,5.30251,5.30863,5.30238,5.3027,199000000.0
2008-12-25 23:15:00,5.30265,5.31825,5.30231,5.30258,184000000.0
2008-12-25 23:30:00,5.31296,5.31296,5.30738,5.3075,172000000.0
2008-12-25 23:45:00,5.30751,5.31505,5.30322,5.30345,213000000.0
2008-12-26 00:00:00,5.31091,5.31365,5.30495,5.30525,190000000.0
2008-12-26 00:15:00,5.30525,5.31365,5.30494,5.30878,210000000.0
2008-12-26 00:30:00,5.31365,5.31369,5.30814,5.30897,183000000.0
2008-12-26 00:45:00,5.30918,5.31005,5.30816,5.30816,215000000.0
2008-12-26 01:00:00,5.30825,5.31355,5.30793,5.30847,200000000.0
2008-12-26 01:15:00,5.30835,5.31365,5.30812,5.30846,204000000.0
2008-12-26 01:30:00,5.3083,5.31365,5.30819,5.30848,203000000.0
2008-12-26 01:45:00,5.30828,5.30925,5.30673,5.30848,216000000.0
2008-12-26 02:00:00,5.30854,5.31365,5.30687,5.31357,196000000.0
2008-12-26 02:15:00,5.30816,5.30841,5.30544,5.30618,211000000.0
2008-12-26 02:30:00,5.30702,5.30805,5.30273,5.30762,192000000.0
2008-12-26 02:45:00,5.30667,5.3146,5.30484,5.31052,188000000.0
2008-12-26 03:00:00,5.31212,5.31523,5.3106,5.31429,189000000.0
2008-12-26 03:15:00,5.31478,5.31989,5.31297,5.31345,205000000.0
2008-12-26 03:30:00,5.31349,5.31488,5.30965,5.31081,191000000.0
2008-12-26 03:45:00,5.31148,5.31398,5.30886,5.31375,195000000.0
2008-12-26 04:00:00,5.31125,5.31235,5.30849,5.30849,219000000.0
2008-12-26 04:15:00,5.30867,5.31314,5.30844,5.31042,214000000.0
2008-12-26 04:30:00,5.31027,5.3126,5.3089,5.30908,195000000.0
2008-12-26 04:45:00,5.30945,5.31284,5.30869,5.30904,194000000.0
2008-12-26 05:00:00,5.3094,5.31375,5.30857,5.30908,202000000.0
2008-12-26 05:15:00,5.30866,5.30937,5.29724,5.29853,179000000.0
2008-12-26 05:30:00,5.29861,5.29893,5.29297,5.29872,201000000.0
2008-12-26 05:45:00,5.29844,5.30025,5.29478,5.29612,210000000.0
2008-12-26 06:00:00,5.29594,5.29674,5.29314,5.29551,196000000.0
2008-12-26 06:15:00,5.2958,5.29987,5.29567,5.29878,212000000.0
2008-12-26 06:30:00,5.29919,5.31385,5.29832,5.29888,178000000.0
2008-12-26 06:45:00,5.29878,5.29955,5.29549,5.29752,200000000.0
2008-12-26 07:00:00,5.29839,5.30674,5.29672,5.29685,194000000.0
2008-12-26 07:15:00,5.29655,5.29939,5.28917,5.29082,218000000.0
2008-12-26 07:30:00,5.2902,5.29285,5.2879,5.29105,192000000.0
2008-12-26 07:45:00,5.29043,5.29243,5.28854,5.2913,198000000.0
2008-12-26 08:00:00,5.29113,5.29207,5.28824,5.29193,209000000.0
2008-12-26 08:15:00,5.29168,5.29168,5.28743,5.29087,199000000.0
2008-12-26 08:30:00,5.29033,5.29985,5.28827,5.29433,195000000.0
2008-12-26 08:45:00,5.29618,5.30069,5.29495,5.29787,214000000.0
2008-12-26 09:00:00,5.29765,5.29887,5.29235,5.29597,200000000.0
2008-12-26 09:15:00,5.29594,5.29737,5.29086,5.29337,208000000.0
2008-12-26 09:30:00,5.29302,5.2945,5.28969,5.29018,191000000.0
2008-12-26 09:45:00,5.29187,5.29298,5.29029,5.29226,203000000.0
2008-12-26 10:00:00,5.29299,5.29355,5.28961,5.29084,212000000.0
2008-12-26 10:15:00,5.29139,5.29139,5.28185,5.28596,203000000.0
2008-12-26 10:30:00,5.28814,5.29057,5.2854,5.28828,188000000.0
2008-12-26 10:45:00,5.286,5.2943,5.28535,5.29269,192000000.0
2008-12-26 11:00:00,5.29404,5.29418,5.2893,5.2893,177000000.0
2008-12-26 11:15:00,5.29066,5.2951,5.28869,5.29365,217000000.0
2008-12-26 11:30:00,5.29318,5.29518,5.29098,5.29237,182000000.0
2008-12-26 11:45:00,5.29324,5.29377,5.28955,5.29263,195000000.0
2008-12-26 12:00:00,5.29344,5.29563,5.2891,5.29255,230000000.0
2008-12-26 12:15:00,5.29242,5.2942,5.28935,5.29149,182000000.0
2008-12-26 12:30:00,5.29257,5.29335,5.28815,5.29231,198000000.0
2008-12-26 12:45:00,5.29217,5.29316,5.28836,5.29055,205000000.0
2008-12-26 13:00:00,5.29155,5.2922,5.28743,5.28897,187000000.0
2008-12-26 13:15:00,5.29003,5.29086,5.28307,5.2891,200000000.0
2008-12-26 13:30:00,5.28918,5.28937,5.28454,5.28689,193000000.0
2008-12-26 13:45:00,5.2876,5.29394,5.28508,5.28599,188000000.0
2008-12-26 14:00:00,5.28771,5.28788,5.28347,5.28698,181000000.0
2008-12-26 14:15:00,5.28658,5.2934,5.28424,5.28629,175000000.0
2008-12-26 14:30:00,5.28701,5.28951,5.28475,5.28789,203000000.0
2008-12-26 14:45:00,5.28869,5.28887,5.28418,5.28463,237000000.0
2008-12-26 15:00:00,5.2852,5.28584,5.28194,5.28273,193000000.0
2008-12-26 15:15:00,5.2824,5.28387,5.2792,5.2814,195000000.0
2008-12-26 15:30:00,5.2812,5.28416,5.27721,5.28094,183000000.0
2008-12-26 15:45:00,5.28139,5.28139,5.27071,5.27471,187000000.0
2008-12-26 16:00:00,5.27471,5.28152,5.27399,5.28132,182000000.0
2008-12-26 16:15:00,5.28061,5.29156,5.27954,5.29062,198000000.0
2008-12-26 16:30:00,5.29221,5.30065,5.29005,5.29623,203000000.0
2008-12-26 16:45:00,5.29655,5.29864,5.29512,5.29812,199000000.0
2008-12-26 17:00:00,5.29774,5.30032,5.29563,5.29764,176000000.0
2008-12-26 17:15:00,5.29797,5.29862,5.29277,5.29572,191000000.0
2008-12-26 17:30:00,5.29516,5.29935,5.29355,5.29597,194000000.0
2008-12-26 17:45:00,5.29507,5.29814,5.29442,5.29442,195000000.0
2008-12-26 18:00:00,5.29531,5.29894,5.29406,5.29701,218000000.0
2008-12-26 18:15:00,5.29736,5.29834,5.29522,5.29597,228000000.0
2008-12-26 18:30:00,5.29739,5.2981,5.29545,5.29545,214000000.0
2008-12-26 18:45:00,5.29687,5.29768,5.29134,5.2925,195000000.0
2008-12-26 19:00:00,5.29189,5.29307,5.28536,5.28692,227000000.0
2008-12-26 19:15:00,5.28728,5.28756,5.28486,5.28601,176000000.0
2008-12-26 19:30:00,5.28637,5.28841,5.28552,5.28629,179000000.0
2008-12-26 19:45:00,5.28716,5.29103,5.28538,5.28988,196000000.0
2008-12-26 20:00:00,5.29167,5.29296,5.28923,5.2899,188000000.0
2008-12-26 20:15:00,5.29091,5.292,5.28584,5.28764,179000000.0
2008-12-26 20:30:00,5.28811,5.29187,5.28676,5.28758,234000000.0
2008-12-26 20:45:00,5.28668,5.28826,5.28573,5.2869,199000000.0
2008-12-26 21:00:00,5.28651,5.28809,5.28564,5.28669,189000000.0
2008-12-26 21:15:00,5.28621,5.28635,5.28114,5.28114,201000000.0
2008-12-26 21:30:00,5.28214,5.28368,5.27995,5.28065,208000000.0
2008-12-26 21:45:00,5.28174,5.29068,5.28095,5.28931,231000000.0
2008-12-26 22:00:00,5.29115,5.29958,5.28909,5.29652,209000000.0
2008-12-26 22:15:00,5.2974,5.29789,5.28577,5.28661,215000000.0
2008-12-26 22:30:00,5.2869,5.29048,5.28631,5.28956,212000000.0
2008-12-26 22:45:00,5.29045,5.29472,5.28819,5.29398,193000000.0
2008-12-26 23:00:00,5.29425,5.29425,5.28961,5.2907,199000000.0
2008-12-26 23:15:00,5.2922,5.30165,5.29078,5.3003,184000000.0
2008-12-26 23:30:00,5.30024,5.30772,5.29873,5.30685,172000000.0
2008-12-26 23:45:00,5.30711,5.30834,5.29818,5.30442,213000000.0
2008-12-29 02:00:00,5.27504,5.27974,5.27494,5.27818,216000000.0
2008-12-29 02:15:00,5.27839,5.27848,5.2657,5.26798,203000000.0
2008-12-29 02:30:00,5.26822,5.26951,5.26425,5.2668,204000000.0
2008-12-29 02:45:00,5.26726,5.27266,5.26664,5.26693,200000000.0
2008-12-29 03:00:00,5.26718,5.26771,5.25892,5.26296,215000000.0
2008-12-29 03:15:00,5.26264,5.26372,5.25921,5.26158,183000000.0
2008-12-29 03:30:00,5.26131,5.26235,5.25566,5.261,210000000.0
2008-12-29 03:45:00,5.26108,5.26196,5.25061,5.25245,190000000.0
2008-12-29 04:00:00,5.25171,5.25426,5.25083,5.25277,213000000.0
2008-12-29 04:15:00,5.25301,5.25777,5.25215,5.25605,172000000.0
2008-12-29 04:30:00,5.25596,5.26072,5.25587,5.26024,184000000.0
2008-12-29 04:45:00,5.26016,5.26248,5.25828,5.26044,199000000.0
2008-12-29 05:00:00,5.26068,5.26068,5.25504,5.25568,193000000.0
2008-12-29 05:15:00,5.25694,5.25951,5.25561,5.25807,212000000.0
2008-12-29 05:30:00,5.25826,5.26076,5.25246,5.25246,215000000.0
2008-12-29 05:45:00,5.25346,5.25783,5.25232,5.25505,209000000.0
2008-12-29 06:00:00,5.25551,5.25797,5.25413,5.2574,231000000.0
2008-12-29 06:15:00,5.25741,5.25833,5.25399,5.25567,208000000.0
2008-12-29 06:30:00,5.25597,5.25969,5.25457,5.25893,201000000.0
2008-12-29 06:45:00,5.25822,5.26131,5.25627,5.25736,189000000.0
2008-12-29 07:00:00,5.25794,5.25923,5.25633,5.25884,199000000.0
2008-12-29 07:15:00,5.25947,5.25947,5.2539,5.25674,234000000.0
2008-12-29 07:30:00,5.25691,5.25858,5.25229,5.25716,179000000.0
2008-12-29 07:45:00,5.25773,5.25775,5.25004,5.25045,188000000.0
2008-12-29 08:00:00,5.25178,5.25265,5.23538,5.23691,196000000.0
2008-12-29 08:15:00,5.23724,5.24512,5.23488,5.24444,179000000.0
2008-12-29 08:30:00,5.24489,5.24811,5.24299,5.24621,176000000.0
2008-12-29 08:45:00,5.24721,5.24806,5.2392,5.24129,227000000.0
2008-12-29 09:00:00,5.24034,5.24034,5.22498,5.22851,195000000.0
2008-12-29 09:15:00,5.22908,5.23483,5.2275,5.23402,214000000.0
2008-12-29 09:30:00,5.23345,5.23474,5.22128,5.22163,228000000.0
2008-12-29 09:45:00,5.22334,5.22409,5.2146,5.21603,218000000.0
2008-12-29 10:00:00,5.21687,5.23002,5.21496,5.22901,195000000.0
2008-12-29 10:15:00,5.22859,5.2313,5.21771,5.22461,194000000.0
2008-12-29 10:30:00,5.22454,5.22632,5.21944,5.22271,191000000.0
2008-12-29 10:45:00,5.22165,5.23124,5.21979,5.22393,176000000.0
2008-12-29 11:00:00,5.22533,5.22595,5.2189,5.22015,199000000.0
2008-12-29 11:15:00,5.22005,5.22473,5.21851,5.22137,203000000.0
2008-12-29 11:30:00,5.22126,5.22204,5.20819,5.20963,198000000.0
2008-12-29 11:45:00,5.20863,5.21456,5.20811,5.21188,182000000.0
2008-12-29 12:00:00,5.21212,5.2136,5.20791,5.211,187000000.0
2008-12-29 12:15:00,5.21239,5.21315,5.20952,5.21071,183000000.0
2008-12-29 12:30:00,5.21083,5.21129,5.19595,5.19817,195000000.0
2008-12-29 12:45:00,5.19646,5.20091,5.18053,5.18371,193000000.0
2008-12-29 13:00:00,5.18174,5.19221,5.18174,5.19053,237000000.0
2008-12-29 13:15:00,5.19053,5.19108,5.18439,5.18734,203000000.0
2008-12-29 13:30:00,5.18752,5.18954,5.18273,5.18512,175000000.0
2008-12-29 13:45:00,5.18434,5.19095,5.18329,5.18958,181000000.0
2008-12-29 14:00:00,5.1905,5.1906,5.18466,5.18951,188000000.0
2008-12-29 14:15:00,5.18995,5.20343,5.18957,5.20206,193000000.0
2008-12-29 14:30:00,5.20277,5.21103,5.2019,5.20511,200000000.0
2008-12-29 14:45:00,5.20454,5.21331,5.2037,5.21169,187000000.0
2008-12-29 15:00:00,5.21377,5.21722,5.20124,5.21527,205000000.0
2008-12-29 15:15:00,5.21555,5.21737,5.2081,5.21028,198000000.0
2008-12-29 15:30:00,5.21081,5.21235,5.20074,5.20288,182000000.0
2008-12-29 15:45:00,5.20401,5.20858,5.19775,5.20612,230000000.0
2008-12-29 16:00:00,5.20442,5.20759,5.19943,5.20388,195000000.0
2008-12-29 16:15:00,5.20319,5.20755,5.19986,5.20074,182000000.0
2008-12-29 16:30:00,5.20004,5.21064,5.19921,5.20682,217000000.0
2008-12-29 16:45:00,5.20687,5.21658,5.20521,5.21197,177000000.0
2008-12-29 17:00:00,5.2097,5.2149,5.20892,5.21253,192000000.0
2008-12-29 17:15:00,5.21261,5.22751,5.21102,5.22392,188000000.0
2008-12-29 17:30:00,5.22408,5.22875,5.21307,5.21752,203000000.0
2008-12-29 17:45:00,5.2203,5.22666,5.21712,5.22666,212000000.0
2008-12-29 18:00:00,5.22754,5.22918,5.22213,5.2275,203000000.0
2008-12-29 18:15:00,5.22815,5.23442,5.22621,5.23043,191000000.0
2008-12-29 18:30:00,5.23319,5.23955,5.22888,5.22961,208000000.0
2008-12-29 18:45:00,5.22851,5.2326,5.2244,5.2286,200000000.0
2008-12-29 19:00:00,5.22842,5.23909,5.22623,5.23772,214000000.0
2008-12-29 19:15:00,5.23788,5.24143,5.23527,5.23754,195000000.0
2008-12-29 19:30:00,5.23658,5.24107,5.23535,5.23954,199000000.0
2008-12-29 19:45:00,5.24036,5.25172,5.23921,5.25172,209000000.0
2008-12-29 20:00:00,5.2551,5.26744,5.25377,5.26604,198000000.0
2008-12-29 20:15:00,5.26525,5.26635,5.25816,5.263,192000000.0
2008-12-29 20:30:00,5.26321,5.28399,5.26078,5.28079,218000000.0
2008-12-29 20:45:00,5.28126,5.3071,5.27693,5.29261,194000000.0
2008-12-29 21:00:00,5.29389,5.30198,5.28686,5.29621,200000000.0
2008-12-29 21:15:00,5.29568,5.29669,5.27984,5.28228,178000000.0
2008-12-29 21:30:00,5.28262,5.28487,5.28117,5.2829,212000000.0
2008-12-29 21:45:00,5.2831,5.29369,5.2742,5.28109,196000000.0
2008-12-29 22:00:00,5.2812,5.29122,5.27823,5.29056,210000000.0
2008-12-29 22:15:00,5.29056,5.30408,5.2861,5.30408,201000000.0
2008-12-29 22:30:00,5.30431,5.32686,5.3028,5.31808,179000000.0
2008-12-29 22:45:00,5.31658,5.32692,5.31577,5.3253,202000000.0
2008-12-29 23:00:00,5.32638,5.32723,5.31996,5.32178,194000000.0
2008-12-29 23:15:00,5.32185,5.32655,5.32077,5.32555,195000000.0
2008-12-29 23:30:00,5.32556,5.33205,5.32378,5.33002,214000000.0
2008-12-29 23:45:00,5.32948,5.34447,5.32948,5.34227,219000000.0
2008-12-30 00:00:00,5.34361,5.34637,5.32556,5.33139,195000000.0
2008-12-30 00:15:00,5.33182,5.33379,5.32827,5.33141,191000000.0
2008-12-30 00:30:00,5.33324,5.33324,5.32784,5.3299,205000000.0
2008-12-30 00:45:00,5.33088,5.33422,5.33031,5.33115,189000000.0
2008-12-30 01:00:00,5.33249,5.33869,5.32685,5.3282,188000000.0
2008-12-30 01:15:00,5.32726,5.32832,5.30398,5.3046,192000000.0
2008-12-30 01:30:00,5.30422,5.31047,5.30335,5.30721,211000000.0
2008-12-30 01:45:00,5.30763,5.30902,5.29816,5.30255,196000000.0
2008-12-30 02:00:00,5.30287,5.30442,5.29187,5.29828,216000000.0
2008-12-30 02:15:00,5.29818,5.30151,5.29187,5.29234,203000000.0
2008-12-30 02:30:00,5.2907,5.2907,5.2786,5.28475,204000000.0
2008-12-30 02:45:00,5.28412,5.29646,5.2836,5.29163,200000000.0
2008-12-30 03:00:00,5.29195,5.29357,5.28137,5.28174,215000000.0
2008-12-30 03:15:00,5.28074,5.28398,5.2724,5.27348,183000000.0
2008-12-30 03:30:00,5.2718,5.27562,5.26506,5.27172,210000000.0
2008-12-30 03:45:00,5.27288,5.28186,5.27121,5.2803,190000000.0
2008-12-30 04:00:00,5.2795,5.28191,5.26927,5.27923,213000000.0
2008-12-30 04:15:00,5.2786,5.2803,5.27705,5.27779,172000000.0
2008-12-30 04:30:00,5.27768,5.28027,5.27671,5.27904,184000000.0
2008-12-30 04:45:00,5.27904,5.28062,5.27734,5.27798,199000000.0
2008-12-30 05:00:00,5.27891,5.27891,5.27353,5.27549,193000000.0
2008-12-30 05:15:00,5.27563,5.27733,5.27443,5.27583,212000000.0
2008-12-30 05:30:00,5.27508,5.27686,5.27446,5.27523,215000000.0
2008-12-30 05:45:00,5.2746,5.27513,5.2705,5.27062,209000000.0
2008-12-30 06:00:00,5.27104,5.28011,5.27022,5.27918,231000000.0
2008-12-30 06:15:00,5.27911,5.28024,5.27794,5.2795,208000000.0
2008-12-30 06:30:00,5.27964,5.2806,5.27755,5.27896,201000000.0
2008-12-30 06:45:00,5.27975,5.2803,5.27732,5.27877,189000000.0
2008-12-30 07:00:00,5.27762,5.27963,5.27613,5.27708,199000000.0
2008-12-30 07:15:00,5.27664,5.2807,5.27559,5.27931,234000000.0
2008-12-30 07:30:00,5.28016,5.28081,5.27665,5.27822,179000000.0
2008-12-30 07:45:00,5.27875,5.28119,5.27706,5.2808,188000000.0
2008-12-30 08:00:00,5.28011,5.2933,5.27789,5.29236,196000000.0
2008-12-30 08:15:00,5.29341,5.31032,5.29229,5.30802,179000000.0
2008-12-30 08:30:00,5.31077,5.31769,5.30262,5.31011,176000000.0
2008-12-30 08:45:00,5.30964,5.31401,5.30893,5.31198,227000000.0
2008-12-30 09:00:00,5.31259,5.32015,5.30359,5.30411,195000000.0
2008-12-30 09:15:00,5.30398,5.30645,5.29397,5.3019,214000000.0
2008-12-30 09:30:00,5.30263,5.30263,5.28784,5.28881,228000000.0
2008-12-30 09:45:00,5.2875,5.28934,5.27331,5.28384,218000000.0
2008-12-30 10:00:00,5.28387,5.28418,5.27347,5.28167,195000000.0
2008-12-30 10:15:00,5.28268,5.28415,5.2775,5.27765,194000000.0
2008-12-30 10:30:00,5.27724,5.27941,5.26678,5.274,191000000.0
2008-12-30 10:45:00,5.27324,5.27324,5.25733,5.26023,176000000.0
2008-12-30 11:00:00,5.25966,5.26061,5.25498,5.25866,199000000.0
2008-12-30 11:15:00,5.25861,5.25896,5.25115,5.25319,203000000.0
2008-12-30 11:30:00,5.25593,5.25865,5.24589,5.24863,198000000.0
2008-12-30 11:45:00,5.2467,5.25067,5.24428,5.25006,182000000.0
2008-12-30 12:00:00,5.24972,5.24972,5.24207,5.24307,187000000.0
2008-12-30 12:15:00,5.24187,5.24427,5.23886,5.24258,183000000.0
2008-12-30 12:30:00,5.2428,5.24477,5.23343,5.23843,195000000.0
2008-12-30 12:45:00,5.23904,5.24449,5.23443,5.24449,193000000.0
2008-12-30 13:00:00,5.24455,5.25584,5.24232,5.2529,237000000.0
2008-12-30 13:15:00,5.2528,5.25928,5.24934,5.25251,203000000.0
2008-12-30 13:30:00,5.25178,5.253,5.24542,5.2459,175000000.0
2008-12-30 13:45:00,5.24709,5.25359,5.2453,5.2514,181000000.0
2008-12-30 14:00:00,5.25143,5.25476,5.24727,5.25008,188000000.0
2008-12-30 14:15:00,5.25069,5.25581,5.24896,5.24996,193000000.0
2008-12-30 14:30:00,5.24957,5.25556,5.2471,5.25166,200000000.0
2008-12-30 14:45:00,5.25231,5.27839,5.25092,5.27839,187000000.0
2008-12-30 15:00:00,5.27956,5.28438,5.2727,5.27994,205000000.0
2008-12-30 15:15:00,5.27911,5.27935,5.2675,5.27042,198000000.0
2008-12-30 15:30:00,5.2703,5.27721,5.2698,5.27331,182000000.0
2008-12-30 15:45:00,5.27319,5.27388,5.26289,5.26909,230000000.0
2008-12-30 16:00:00,5.2695,5.27033,5.25465,5.25738,195000000.0
2008-12-30 16:15:00,5.2569,5.26117,5.25047,5.25886,182000000.0
2008-12-30 16:30:00,5.25793,5.27093,5.25737,5.26478,217000000.0
2008-12-30 16:45:00,5.26094,5.2655,5.2559,5.26441,177000000.0
2008-12-30 17:00:00,5.26262,5.26545,5.25538,5.25939,192000000.0
2008-12-30 17:15:00,5.25841,5.26718,5.25357,5.26128,188000000.0
2008-12-30 17:30:00,5.26061,5.26615,5.2568,5.26165,203000000.0
2008-12-30 17:45:00,5.26349,5.26554,5.26008,5.26461,212000000.0
2008-12-30 18:00:00,5.26501,5.2799,5.26337,5.2757,203000000.0
2008-12-30 18:15:00,5.27798,5.28045,5.2743,5.27549,191000000.0
2008-12-30 18:30:00,5.27548,5.27548,5.27072,5.27507,208000000.0
2008-12-30 18:45:00,5.2736,5.28601,5.27168,5.28601,200000000.0
2008-12-30 19:00:00,5.28588,5.28618,5.26791,5.26913,214000000.0
2008-12-30 19:15:00,5.2696,5.27603,5.2696,5.27551,195000000.0
2008-12-30 19:30:00,5.27549,5.27848,5.26912,5.2732,199000000.0
2008-12-30 19:45:00,5.27395,5.27717,5.27223,5.27377,209000000.0
2008-12-30 20:00:00,5.27462,5.27584,5.27183,5.27275,198000000.0
2008-12-30 20:15:00,5.27255,5.27361,5.26723,5.26958,192000000.0
2008-12-30 20:30:00,5.26992,5.27416,5.26841,5.27211,218000000.0
2008-12-30 20:45:00,5.27227,5.27593,5.27012,5.27418,194000000.0
2008-12-30 21:00:00,5.27411,5.27581,5.26913,5.27512,200000000.0
2008-12-30 21:15:00,5.27527,5.27557,5.27076,5.27308,178000000.0
2008-12-30 21:30:00,5.27358,5.27507,5.27091,5.27507,212000000.0
2008-12-30 21:45:00,5.27542,5.28531,5.2723,5.28531,196000000.0
2008-12-30 22:00:00,5.28569,5.28588,5.28093,5.28392,210000000.0
2008-12-30 22:15:00,5.28406,5.2864,5.28006,5.28635,201000000.0
2008-12-30 22:30:00,5.28625,5.29176,5.28406,5.2877,179000000.0
2008-12-30 22:45:00,5.2882,5.29002,5.28555,5.28938,202000000.0
2008-12-30 23:00:00,5.28847,5.29244,5.28797,5.29035,194000000.0
2008-12-30 23:15:00,5.28927,5.29188,5.28796,5.29036,195000000.0
2008-12-30 23:30:00,5.29106,5.29193,5.28893,5.29008,214000000.0
2008-12-30 23:45:00,5.29008,5.29662,5.28875,5.29518,219000000.0
2008-12-31 00:00:00,5.29574,5.29574,5.27875,5.28639,195000000.0
2008-12-31 00:15:00,5.28568,5.28617,5.27532,5.27565,191000000.0
2008-12-31 00:30:00,5.27562,5.27756,5.27405,5.27538,205000000.0
2008-12-31 00:45:00,5.27621,5.27728,5.27155,5.27533,189000000.0
2008-12-31 01:00:00,5.27549,5.27615,5.26695,5.26983,188000000.0
2008-12-31 01:15:00,5.27019,5.27438,5.26944,5.27214,192000000.0
2008-12-31 01:30:00,5.27215,5.27439,5.26363,5.26745,211000000.0
2008-12-31 01:45:00,5.26755,5.26875,5.2624,5.26366,196000000.0
2008-12-31 02:00:00,5.26575,5.26693,5.26145,5.26401,216000000.0
2008-12-31 02:15:00,5.26401,5.27036,5.26401,5.26979,203000000.0
2008-12-31 02:30:00,5.27023,5.27023,5.2648,5.26547,204000000.0
2008-12-31 02:45:00,5.26552,5.26806,5.26523,5.26696,200000000.0
2008-12-31 03:00:00,5.26652,5.27582,5.26637,5.27391,215000000.0
2008-12-31 03:15:00,5.27358,5.2752,5.27072,5.27173,183000000.0
2008-12-31 03:30:00,5.27271,5.27385,5.26945,5.27165,210000000.0
2008-12-31 03:45:00,5.27297,5.27603,5.2725,5.27593,190000000.0
2008-12-31 04:00:00,5.27644,5.28402,5.27644,5.28028,213000000.0
2008-12-31 04:15:00,5.28033,5.28234,5.2792,5.28146,172000000.0
2008-12-31 04:30:00,5.28082,5.29428,5.28074,5.29316,184000000.0
2008-12-31 04:45:00,5.29344,5.29938,5.29294,5.29518,199000000.0
2008-12-31 05:00:00,5.29566,5.29578,5.28907,5.29265,193000000.0
2008-12-31 05:15:00,5.29235,5.29331,5.28679,5.28897,212000000.0
2008-12-31 05:30:00,5.28933,5.29179,5.28541,5.2857,215000000.0
2008-12-31 05:45:00,5.28505,5.29082,5.28378,5.28776,209000000.0
2008-12-31 06:00:00,5.28795,5.28887,5.28438,5.28551,231000000.0
2008-12-31 06:15:00,5.28514,5.28752,5.28287,5.2843,208000000.0
2008-12-31 06:30:00,5.28385,5.2851,5.28056,5.28219,201000000.0
2008-12-31 06:45:00,5.28272,5.28578,5.28218,5.28527,189000000.0
2008-12-31 07:00:00,5.28512,5.28558,5.28279,5.28472,199000000.0
2008-12-31 07:15:00,5.28495,5.28877,5.28349,5.287,234000000.0
2008-12-31 07:30:00,5.28648,5.28909,5.28434,5.28889,179000000.0
2008-12-31 07:45:00,5.28894,5.28916,5.2851,5.2868,188000000.0
2008-12-31 08:00:00,5.28704,5.28852,5.28407,5.28682,196000000.0
2008-12-31 08:15:00,5.28601,5.28721,5.2831,5.28526,179000000.0
2008-12-31 08:30:00,5.2855,5.28704,5.28297,5.2849,176000000.0
2008-12-31 08:45:00,5.28635,5.28673,5.26332,5.26599,227000000.0
2008-12-31 09:00:00,5.26659,5.27049,5.26538,5.2691,195000000.0
2008-12-31 09:15:00,5.27046,5.28319,5.26441,5.27932,214000000.0
2008-12-31 09:30:00,5.27788,5.28423,5.27454,5.27674,228000000.0
2008-12-31 09:45:00,5.278,5.28554,5.27616,5.27905,218000000.0
2008-12-31 10:00:00,5.27909,5.28133,5.27813,5.28021,195000000.0
2008-12-31 10:15:00,5.28028,5.28295,5.27774,5.28003,194000000.0
2008-12-31 10:30:00,5.28066,5.28237,5.27846,5.27899,191000000.0
2008-12-31 10:45:00,5.27913,5.28469,5.27828,5.28153,176000000.0
2008-12-31 11:00:00,5.28243,5.29163,5.28076,5.29114,199000000.0
2008-12-31 11:15:00,5.29155,5.29665,5.28482,5.28632,203000000.0
2008-12-31 11:30:00,5.28655,5.28991,5.28185,5.28779,198000000.0
2008-12-31 11:45:00,5.28869,5.28901,5.28013,5.28141,182000000.0
2008-12-31 12:00:00,5.28228,5.2849,5.2786,5.28259,187000000.0
2008-12-31 12:15:00,5.28162,5.29168,5.28063,5.28837,183000000.0
2008-12-31 12:30:00,5.2897,5.29182,5.28755,5.28843,195000000.0
2008-12-31 12:45:00,5.29013,5.29525,5.28954,5.29312,193000000.0
2008-12-31 13:00:00,5.29211,5.301,5.29047,5.29979,237000000.0
2008-12-31 13:15:00,5.30051,5.30351,5.2979,5.29903,203000000.0
2008-12-31 13:30:00,5.30039,5.31035,5.29185,5.30953,175000000.0
2008-12-31 13:45:00,5.31054,5.32486,5.30868,5.32435,181000000.0
2008-12-31 14:00:00,5.32487,5.32741,5.31546,5.32611,188000000.0
2008-12-31 14:15:00,5.32824,5.33452,5.32134,5.33376,193000000.0
2008-12-31 14:30:00,5.33224,5.33457,5.32979,5.33416,200000000.0
2008-12-31 14:45:00,5.33337,5.3371,5.32941,5.33322,187000000.0
2008-12-31 15:00:00,5.33261,5.34592,5.33172,5.34474,205000000.0
2008-12-31 15:15:00,5.34319,5.37346,5.34256,5.37323,198000000.0
2008-12-31 15:30:00,5.37363,5.37363,5.35516,5.36311,182000000.0
2008-12-31 15:45:00,5.36374,5.36518,5.35125,5.36305,230000000.0
2008-12-31 16:00:00,5.36417,5.36417,5.33835,5.33931,195000000.0
2008-12-31 16:15:00,5.33893,5.3427,5.3266,5.33362,182000000.0
2008-12-31 16:30:00,5.33449,5.33558,5.32139,5.32733,217000000.0
2008-12-31 16:45:00,5.32593,5.33406,5.32334,5.32623,177000000.0
2008-12-31 17:00:00,5.32617,5.32639,5.31736,5.3255,192000000.0
2008-12-31 17:15:00,5.32481,5.33182,5.32024,5.32217,188000000.0
2008-12-31 17:30:00,5.32175,5.32739,5.32092,5.32339,203000000.0
2008-12-31 17:45:00,5.32389,5.35309,5.32389,5.34948,212000000.0
2008-12-31 18:00:00,5.34797,5.35457,5.33678,5.3423,203000000.0
2008-12-31 18:15:00,5.34181,5.34328,5.3225,5.3225,191000000.0
2008-12-31 18:30:00,5.32284,5.33013,5.31944,5.32873,208000000.0
2008-12-31 18:45:00,5.32974,5.34516,5.32775,5.34385,200000000.0
2008-12-31 19:00:00,5.34395,5.3451,5.33277,5.33497,214000000.0
2008-12-31 19:15:00,5.3364,5.3464,5.33623,5.34231,195000000.0
2008-12-31 19:30:00,5.34329,5.34478,5.33288,5.33444,199000000.0
2008-12-31 19:45:00,5.33395,5.34105,5.32649,5.33005,209000000.0
2008-12-31 20:00:00,5.32977,5.33256,5.32698,5.33124,198000000.0
2008-12-31 20:15:00,5.3317,5.33305,5.32808,5.32989,192000000.0
2008-12-31 20:30:00,5.33083,5.33095,5.3196,5.32842,218000000.0
2008-12-31 20:45:00,5.32894,5.34244,5.3259,5.33465,194000000.0
2008-12-31 21:00:00,5.33326,5.33479,5.32244,5.32448,200000000.0
2008-12-31 21:15:00,5.32379,5.33199,5.32261,5.32607,178000000.0
2008-12-31 21:30:00,5.32581,5.32581,5.32134,5.32426,212000000.0
2008-12-31 21:45:00,5.32477,5.33755,5.32432,5.32989,196000000.0
2008-12-31 22:00:00,5.32759,5.3287,5.32122,5.3229,210000000.0
2008-12-31 22:15:00,5.32283,5.32455,5.32091,5.32298,201000000.0
2008-12-31 22:30:00,5.32196,5.32485,5.32004,5.32298,179000000.0
2008-12-31 22:45:00,5.32305,5.3235,5.31822,5.3204,202000000.0
2008-12-31 23:00:00,5.32199,5.32228,5.31471,5.31812,194000000.0
2008-12-31 23:15:00,5.31716,5.31793,5.31079,5.31687,195000000.0
2008-12-31 23:30:00,5.31928,5.32615,5.31703,5.32419,214000000.0
2008-12-31 23:45:00,5.32368,5.32609,5.31853,5.32013,219000000.0
2009-01-01 00:00:00,5.32024,5.32257,5.3136,5.31752,195000000.0
2009-01-01 00:15:00,5.31745,5.31769,5.31722,5.31749,191000000.0
2009-01-01 00:30:00,5.31755,5.31769,5.31724,5.31732,205000000.0
2009-01-01 00:45:00,5.31748,5.32335,5.31726,5.31737,189000000.0
2009-01-01 01:00:00,5.31975,5.31988,5.31897,5.31929,188000000.0
2009-01-01 01:15:00,5.31923,5.31942,5.31889,5.31919,192000000.0
2009-01-01 01:30:00,5.31922,5.3194,5.31891,5.31905,211000000.0
2009-01-01 01:45:00,5.31909,5.31939,5.31895,5.31909,196000000.0
2009-01-01 02:00:00,5.31899,5.31997,5.31892,5.31962,216000000.0
2009-01-01 02:15:00,5.31988,5.31997,5.31951,5.31969,203000000.0
2009-01-01 02:30:00,5.3198,5.32005,5.31953,5.31969,204000000.0
2009-01-01 02:45:00,5.31982,5.31995,5.31955,5.31978,200000000.0
2009-01-01 03:00:00,5.31955,5.32,5.31951,5.31978,215000000.0
2009-01-01 03:15:00,5.31958,5.31994,5.31954,5.31986,183000000.0
2009-01-01 03:30:00,5.31957,5.31999,5.31951,5.31992,210000000.0
2009-01-01 03:45:00,5.31985,5.31997,5.3195,5.31964,190000000.0
2009-01-01 04:00:00,5.31985,5.32017,5.31961,5.31993,213000000.0
2009-01-01 04:15:00,5.3199,5.32016,5.31975,5.31987,172000000.0
2009-01-01 04:30:00,5.31999,5.32018,5.31973,5.32004,184000000.0
2009-01-01 04:45:00,5.32003,5.32016,5.31971,5.32004,199000000.0
2009-01-01 05:00:00,5.32011,5.32017,5.31972,5.32008,193000000.0
2009-01-01 05:15:00,5.32006,5.32018,5.3197,5.32,212000000.0
2009-01-01 05:30:00,5.3199,5.32018,5.31972,5.31985,215000000.0
2009-01-01 05:45:00,5.31996,5.32018,5.31974,5.31988,209000000.0
2009-01-01 06:00:00,5.31973,5.3201,5.31962,5.31989,231000000.0
2009-01-01 06:15:00,5.31976,5.32009,5.31965,5.31965,208000000.0
2009-01-01 06:30:00,5.31981,5.32013,5.31965,5.31987,201000000.0
2009-01-01 06:45:00,5.31976,5.32007,5.31961,5.3198,189000000.0
2009-01-01 07:00:00,5.31981,5.3204,5.31963,5.32033,199000000.0
2009-01-01 07:15:00,5.32032,5.32051,5.32001,5.32036,234000000.0
2009-01-01 07:30:00,5.32015,5.32049,5.3201,5.32013,179000000.0
2009-01-01 07:45:00,5.32015,5.3205,5.32002,5.32035,188000000.0
2009-01-01 08:00:00,5.31995,5.3201,5.31964,5.31988,196000000.0
2009-01-01 08:15:00,5.31988,5.32011,5.31964,5.3197,179000000.0
2009-01-01 08:30:00,5.31987,5.32007,5.31963,5.31979,176000000.0
2009-01-01 08:45:00,5.32146,5.32967,5.31952,5.31986,227000000.0
2009-01-01 09:00:00,5.31987,5.32945,5.31953,5.31967,195000000.0
2009-01-01 09:15:00,5.31967,5.31992,5.31951,5.3197,214000000.0
2009-01-01 09:30:00,5.31972,5.31997,5.31953,5.31973,228000000.0
2009-01-01 09:45:00,5.31972,5.32001,5.3195,5.31968,218000000.0
2009-01-01 10:00:00,5.31971,5.33023,5.31445,5.31458,195000000.0
2009-01-01 10:15:00,5.31457,5.31481,5.31435,5.31455,194000000.0
2009-01-01 10:30:00,5.31472,5.3148,5.31385,5.31407,191000000.0
2009-01-01 10:45:00,5.31417,5.31432,5.31387,5.31414,176000000.0
2009-01-01 11:00:00,5.31403,5.3143,5.31384,5.31414,199000000.0
2009-01-01 11:15:00,5.31417,5.31431,5.31381,5.314,203000000.0
2009-01-01 11:30:00,5.31403,5.31432,5.31384,5.3141,198000000.0
2009-01-01 11:45:00,5.31406,5.31428,5.31383,5.31408,182000000.0
2009-01-01 12:00:00,5.31402,5.31427,5.31382,5.31401,187000000.0
2009-01-01 12:15:00,5.31406,5.31429,5.31383,5.31407,183000000.0
2009-01-01 12:30:00,5.31421,5.31436,5.31382,5.31393,195000000.0
2009-01-01 12:45:00,5.31389,5.31431,5.31384,5.31399,193000000.0
2009-01-01 13:00:00,5.31407,5.3143,5.31382,5.31418,237000000.0
2009-01-01 13:15:00,5.314,5.31431,5.31383,5.31424,203000000.0
2009-01-01 13:30:00,5.31401,5.31423,5.31383,5.31414,175000000.0
2009-01-01 13:45:00,5.31417,5.31428,5.31378,5.31414,181000000.0
2009-01-01 14:00:00,5.31421,5.31431,5.31382,5.31418,188000000.0
2009-01-01 14:15:00,5.31412,5.32108,5.31386,5.31753,193000000.0
2009-01-01 14:30:00,5.31748,5.31766,5.31722,5.31755,200000000.0
2009-01-01 14:45:00,5.31756,5.31771,5.31724,5.31748,187000000.0
2009-01-01 15:00:00,5.31747,5.31767,5.31724,5.31745,205000000.0
2009-01-01 15:15:00,5.31756,5.31763,5.31721,5.31752,198000000.0
2009-01-01 15:30:00,5.31742,5.31764,5.31721,5.31734,182000000.0
2009-01-01 15:45:00,5.31756,5.3177,5.31722,5.31757,230000000.0
2009-01-01 16:00:00,5.31758,5.31769,5.31725,5.31752,195000000.0
2009-01-01 16:15:00,5.31726,5.31772,5.31723,5.31737,182000000.0
2009-01-01 16:30:00,5.31748,5.3177,5.31727,5.31758,217000000.0
2009-01-01 16:45:00,5.31737,5.3177,5.31722,5.3175,177000000.0
2009-01-01 17:00:00,5.31741,5.31768,5.31726,5.31756,192000000.0
2009-01-01 17:15:00,5.31747,5.31771,5.31723,5.31762,188000000.0
2009-01-01 17:30:00,5.31755,5.3177,5.31722,5.31731,203000000.0
2009-01-01 17:45:00,5.31745,5.31762,5.31721,5.3175,212000000.0
2009-01-01 18:00:00,5.3173,5.31774,5.31729,5.31755,203000000.0
2009-01-01 18:15:00,5.31749,5.31763,5.31718,5.31745,191000000.0
2009-01-01 18:30:00,5.31761,5.31769,5.31721,5.31735,208000000.0
2009-01-01 18:45:00,5.32135,5.32135,5.32053,5.32069,200000000.0
2009-01-01 19:00:00,5.32078,5.32095,5.32052,5.32087,214000000.0
2009-01-01 19:15:00,5.32067,5.321,5.32052,5.32089,195000000.0
2009-01-01 19:30:00,5.32081,5.32181,5.32055,5.32179,199000000.0
2009-01-01 19:45:00,5.32159,5.33105,5.31445,5.31465,209000000.0
2009-01-01 20:00:00,5.32272,5.32399,5.31515,5.32372,198000000.0
2009-01-01 20:15:00,5.32384,5.32509,5.31926,5.32415,192000000.0
2009-01-01 20:30:00,5.32453,5.32684,5.32151,5.32591,218000000.0
2009-01-01 20:45:00,5.32605,5.32906,5.32399,5.32849,194000000.0
2009-01-01 21:00:00,5.32928,5.32935,5.32362,5.32362,200000000.0
2009-01-01 21:15:00,5.32155,5.32262,5.31816,5.32101,178000000.0
2009-01-01 21:30:00,5.32119,5.3214,5.32093,5.32122,212000000.0
2009-01-01 21:45:00,5.32116,5.32255,5.31905,5.32223,196000000.0
2009-01-01 22:00:00,5.31879,5.32136,5.31834,5.31852,210000000.0
2009-01-01 22:15:00,5.31859,5.31886,5.3157,5.31753,201000000.0
2009-01-01 22:30:00,5.31767,5.31767,5.31703,5.31734,179000000.0
2009-01-01 22:45:00,5.31716,5.31748,5.31702,5.31724,202000000.0
2009-01-01 23:00:00,5.3172,5.31748,5.31703,5.31715,194000000.0
2009-01-01 23:15:00,5.31736,5.31831,5.3155,5.31695,195000000.0
2009-01-01 23:30:00,5.3171,5.32625,5.31665,5.31677,214000000.0
2009-01-01 23:45:00,5.31684,5.31699,5.29776,5.29776,219000000.0
2009-01-02 00:00:00,5.29836,5.3039,5.29189,5.30159,195000000.0
2009-01-02 00:15:00,5.30095,5.30367,5.29689,5.30072,191000000.0
2009-01-02 00:30:00,5.30014,5.30468,5.30014,5.30219,205000000.0
2009-01-02 00:45:00,5.30316,5.31305,5.3027,5.31209,189000000.0
2009-01-02 01:00:00,5.3129,5.32579,5.31246,5.31872,188000000.0
2009-01-02 01:15:00,5.31727,5.32503,5.31547,5.32256,192000000.0
2009-01-02 01:30:00,5.32191,5.32249,5.31616,5.31807,211000000.0
2009-01-02 01:45:00,5.31822,5.31877,5.31184,5.31372,196000000.0
2009-01-02 02:00:00,5.3135,5.31458,5.30769,5.30791,216000000.0
2009-01-02 02:15:00,5.30889,5.30976,5.30323,5.30824,203000000.0
2009-01-02 02:30:00,5.30855,5.31522,5.30729,5.30847,204000000.0
2009-01-02 02:45:00,5.30926,5.31139,5.30319,5.30688,200000000.0
2009-01-02 03:00:00,5.30505,5.31587,5.30505,5.31197,215000000.0
2009-01-02 03:15:00,5.31166,5.31389,5.30909,5.3128,183000000.0
2009-01-02 03:30:00,5.31461,5.32103,5.31302,5.32005,210000000.0
2009-01-02 03:45:00,5.3209,5.3343,5.31948,5.33034,190000000.0
2009-01-02 04:00:00,5.33009,5.33083,5.32446,5.32691,213000000.0
2009-01-02 04:15:00,5.32891,5.33412,5.32591,5.33342,172000000.0
2009-01-02 04:30:00,5.33272,5.34627,5.33214,5.34627,184000000.0
2009-01-02 04:45:00,5.34605,5.3479,5.33938,5.34564,199000000.0
2009-01-02 05:00:00,5.34655,5.36677,5.34609,5.3654,193000000.0
2009-01-02 05:15:00,5.36385,5.36566,5.35577,5.35958,212000000.0
2009-01-02 05:30:00,5.36017,5.36366,5.35286,5.35498,215000000.0
2009-01-02 05:45:00,5.35625,5.3598,5.35421,5.35542,209000000.0
2009-01-02 06:00:00,5.3563,5.36658,5.3553,5.36334,231000000.0
2009-01-02 06:15:00,5.36556,5.36615,5.3578,5.36287,208000000.0
2009-01-02 06:30:00,5.36408,5.36522,5.36084,5.36246,201000000.0
2009-01-02 06:45:00,5.36145,5.36809,5.36145,5.36432,189000000.0
2009-01-02 07:00:00,5.36364,5.3649,5.35812,5.35812,199000000.0
2009-01-02 07:15:00,5.35731,5.36776,5.35731,5.36776,234000000.0
2009-01-02 07:30:00,5.3669,5.37295,5.36594,5.37086,179000000.0
2009-01-02 07:45:00,5.37152,5.37331,5.36464,5.36549,188000000.0
2009-01-02 08:00:00,5.36452,5.36773,5.361,5.36378,196000000.0
2009-01-02 08:15:00,5.36374,5.36439,5.35884,5.36316,179000000.0
2009-01-02 08:30:00,5.36425,5.37276,5.36276,5.37117,176000000.0
2009-01-02 08:45:00,5.37063,5.3763,5.37012,5.37598,227000000.0
2009-01-02 09:00:00,5.37533,5.37645,5.37371,5.37449,195000000.0
2009-01-02 09:15:00,5.37355,5.37655,5.36568,5.36617,214000000.0
2009-01-02 09:30:00,5.36783,5.36783,5.35894,5.36554,228000000.0
2009-01-02 09:45:00,5.36474,5.36499,5.35092,5.35327,218000000.0
2009-01-02 10:00:00,5.35434,5.36014,5.34212,5.34228,195000000.0
2009-01-02 10:15:00,5.34258,5.34866,5.34232,5.34548,194000000.0
2009-01-02 10:30:00,5.34676,5.34822,5.34438,5.34652,191000000.0
2009-01-02 10:45:00,5.34754,5.34758,5.32725,5.32725,176000000.0
2009-01-02 11:00:00,5.329,5.33641,5.32651,5.33448,199000000.0
2009-01-02 11:15:00,5.33502,5.33954,5.33333,5.33758,203000000.0
2009-01-02 11:30:00,5.33695,5.3379,5.33023,5.33133,198000000.0
2009-01-02 11:45:00,5.33186,5.33699,5.33033,5.33553,182000000.0
2009-01-02 12:00:00,5.33504,5.33757,5.33194,5.33551,187000000.0
2009-01-02 12:15:00,5.33588,5.33689,5.33199,5.33545,183000000.0
2009-01-02 12:30:00,5.33521,5.3386,5.33494,5.33763,195000000.0
2009-01-02 12:45:00,5.3378,5.34482,5.33581,5.34211,193000000.0
2009-01-02 13:00:00,5.34099,5.3439,5.33371,5.34025,237000000.0
2009-01-02 13:15:00,5.33902,5.34131,5.3352,5.33945,203000000.0
2009-01-02 13:30:00,5.33979,5.34366,5.33744,5.34244,175000000.0
2009-01-02 13:45:00,5.3413,5.34368,5.33601,5.3375,181000000.0
2009-01-02 14:00:00,5.33827,5.34425,5.33638,5.34348,188000000.0
2009-01-02 14:15:00,5.34337,5.34988,5.33942,5.34988,193000000.0
2009-01-02 14:30:00,5.35018,5.35797,5.34847,5.3501,200000000.0
2009-01-02 14:45:00,5.35147,5.36845,5.35111,5.36845,187000000.0
2009-01-02 15:00:00,5.36815,5.36979,5.35898,5.36696,205000000.0
2009-01-02 15:15:00,5.36672,5.36737,5.35669,5.36031,198000000.0
2009-01-02 15:30:00,5.35937,5.36318,5.35144,5.36284,182000000.0
2009-01-02 15:45:00,5.36232,5.36301,5.35548,5.35666,230000000.0
2009-01-02 16:00:00,5.35694,5.35818,5.34236,5.34517,195000000.0
2009-01-02 16:15:00,5.34439,5.35139,5.34151,5.35129,182000000.0
2009-01-02 16:30:00,5.35127,5.3523,5.34488,5.34759,217000000.0
2009-01-02 16:45:00,5.34979,5.34998,5.3447,5.3476,177000000.0
2009-01-02 17:00:00,5.34787,5.34787,5.32962,5.33088,192000000.0
2009-01-02 17:15:00,5.32872,5.33575,5.31928,5.32432,188000000.0
2009-01-02 17:30:00,5.32503,5.33465,5.32399,5.33388,203000000.0
2009-01-02 17:45:00,5.33423,5.33841,5.32526,5.33629,212000000.0
2009-01-02 18:00:00,5.34117,5.34413,5.33569,5.33914,203000000.0
2009-01-02 18:15:00,5.33926,5.34264,5.33561,5.3398,191000000.0
2009-01-02 18:30:00,5.34037,5.34037,5.32811,5.33024,208000000.0
2009-01-02 18:45:00,5.33113,5.33563,5.32911,5.33343,200000000.0
2009-01-02 19:00:00,5.33435,5.33978,5.33299,5.33864,214000000.0
2009-01-02 19:15:00,5.33781,5.35247,5.33489,5.34654,195000000.0
2009-01-02 19:30:00,5.34709,5.35283,5.34709,5.3494,199000000.0
2009-01-02 19:45:00,5.34905,5.35775,5.34662,5.35676,209000000.0
2009-01-02 20:00:00,5.35846,5.36337,5.357,5.36189,198000000.0
2009-01-02 20:15:00,5.36265,5.36809,5.35157,5.35244,192000000.0
2009-01-02 20:30:00,5.35226,5.36645,5.35119,5.3648,218000000.0
2009-01-02 20:45:00,5.36558,5.37375,5.36277,5.3694,194000000.0
2009-01-02 21:00:00,5.3683,5.36876,5.35736,5.36557,200000000.0
2009-01-02 21:15:00,5.36607,5.37488,5.36403,5.3739,178000000.0
2009-01-02 21:30:00,5.37371,5.37501,5.37092,5.37382,212000000.0
2009-01-02 21:45:00,5.37427,5.37579,5.37011,5.37011,196000000.0
2009-01-02 22:00:00,5.37028,5.37393,5.36806,5.37082,210000000.0
2009-01-02 22:15:00,5.37058,5.37356,5.36747,5.37243,201000000.0
2009-01-02 22:30:00,5.37283,5.37385,5.3679,5.3705,179000000.0
2009-01-02 22:45:00,5.37046,5.37389,5.36813,5.36998,202000000.0
2009-01-02 23:00:00,5.37091,5.37125,5.36126,5.36315,194000000.0
2009-01-02 23:15:00,5.36227,5.36264,5.35696,5.35696,195000000.0
2009-01-02 23:30:00,5.35621,5.3572,5.35107,5.35254,214000000.0
2009-01-02 23:45:00,5.35336,5.35336,5.34148,5.34248,219000000.0
2009-01-05 02:00:00,5.33004,5.33591,5.32891,5.33487,216000000.0
2009-01-05 02:15:00,5.3363,5.33909,5.33324,5.33692,203000000.0
2009-01-05 02:30:00,5.33752,5.34176,5.33588,5.33639,204000000.0
2009-01-05 02:45:00,5.33687,5.33687,5.32769,5.33434,200000000.0
2009-01-05 03:00:00,5.33511,5.33863,5.33168,5.33821,215000000.0
2009-01-05 03:15:00,5.33935,5.34025,5.33487,5.33682,183000000.0
2009-01-05 03:30:00,5.3371,5.34382,5.33665,5.34231,210000000.0
2009-01-05 03:45:00,5.34128,5.34201,5.3374,5.34003,190000000.0
2009-01-05 04:00:00,5.34051,5.36604,5.33925,5.36506,213000000.0
2009-01-05 04:15:00,5.36621,5.37454,5.35634,5.37122,172000000.0
2009-01-05 04:30:00,5.37061,5.37075,5.35811,5.35831,184000000.0
2009-01-05 04:45:00,5.35826,5.3689,5.3582,5.3677,199000000.0
2009-01-05 05:00:00,5.3684,5.36981,5.36575,5.36671,193000000.0
2009-01-05 05:15:00,5.36767,5.37282,5.3648,5.3663,212000000.0
2009-01-05 05:30:00,5.36532,5.3669,5.3588,5.35931,215000000.0
2009-01-05 05:45:00,5.35883,5.36428,5.35669,5.35916,209000000.0
2009-01-05 06:00:00,5.3587,5.36354,5.35831,5.36081,231000000.0
2009-01-05 06:15:00,5.36121,5.36167,5.35123,5.35674,208000000.0
2009-01-05 06:30:00,5.35568,5.36155,5.35467,5.35972,201000000.0
2009-01-05 06:45:00,5.3597,5.36353,5.35862,5.35862,189000000.0
2009-01-05 07:00:00,5.35843,5.36165,5.3524,5.3536,199000000.0
2009-01-05 07:15:00,5.35317,5.35976,5.35317,5.35877,234000000.0
2009-01-05 07:30:00,5.35875,5.35958,5.35289,5.35616,179000000.0
2009-01-05 07:45:00,5.35651,5.35919,5.3524,5.35484,188000000.0
2009-01-05 08:00:00,5.35519,5.35519,5.35006,5.35262,196000000.0
2009-01-05 08:15:00,5.35132,5.35344,5.33905,5.34536,179000000.0
2009-01-05 08:30:00,5.34529,5.34881,5.34199,5.34629,176000000.0
2009-01-05 08:45:00,5.34654,5.34798,5.33839,5.33839,227000000.0
2009-01-05 09:00:00,5.33948,5.34867,5.33592,5.34471,195000000.0
2009-01-05 09:15:00,5.34455,5.34553,5.33663,5.34053,214000000.0
2009-01-05 09:30:00,5.33986,5.3451,5.3345,5.34203,228000000.0
2009-01-05 09:45:00,5.34354,5.34783,5.33993,5.34191,218000000.0
2009-01-05 10:00:00,5.33939,5.36881,5.33915,5.36795,195000000.0
2009-01-05 10:15:00,5.36791,5.44125,5.36503,5.42329,194000000.0
2009-01-05 10:30:00,5.42242,5.44226,5.41863,5.43043,191000000.0
2009-01-05 10:45:00,5.42922,5.44426,5.42922,5.44062,176000000.0
2009-01-05 11:00:00,5.43885,5.44383,5.4261,5.43328,199000000.0
2009-01-05 11:15:00,5.43351,5.44215,5.43015,5.43554,203000000.0
2009-01-05 11:30:00,5.43529,5.44779,5.43529,5.44065,198000000.0
2009-01-05 11:45:00,5.44098,5.44418,5.43618,5.44123,182000000.0
2009-01-05 12:00:00,5.43945,5.44065,5.43097,5.43643,187000000.0
2009-01-05 12:15:00,5.43701,5.44322,5.43124,5.43561,183000000.0
2009-01-05 12:30:00,5.4364,5.44028,5.42828,5.43205,195000000.0
2009-01-05 12:45:00,5.43298,5.4454,5.4313,5.44323,193000000.0
2009-01-05 13:00:00,5.4423,5.44792,5.43191,5.4422,237000000.0
2009-01-05 13:15:00,5.44176,5.44422,5.43887,5.44411,203000000.0
2009-01-05 13:30:00,5.44264,5.44405,5.43923,5.43954,175000000.0
2009-01-05 13:45:00,5.4412,5.46095,5.43771,5.45423,181000000.0
2009-01-05 14:00:00,5.45404,5.45994,5.45022,5.45994,188000000.0
2009-01-05 14:15:00,5.46136,5.47867,5.46136,5.47867,193000000.0
2009-01-05 14:30:00,5.47892,5.48186,5.47487,5.48045,200000000.0
2009-01-05 14:45:00,5.47923,5.48874,5.47789,5.48723,187000000.0
2009-01-05 15:00:00,5.48524,5.48699,5.47724,5.47838,205000000.0
2009-01-05 15:15:00,5.47905,5.48194,5.46936,5.47317,198000000.0
2009-01-05 15:30:00,5.47292,5.47935,5.4651,5.4711,182000000.0
2009-01-05 15:45:00,5.47346,5.48049,5.46763,5.47911,230000000.0
2009-01-05 16:00:00,5.47823,5.47888,5.46284,5.46284,195000000.0
2009-01-05 16:15:00,5.46416,5.47179,5.46343,5.46535,182000000.0
2009-01-05 16:30:00,5.46541,5.4687,5.45891,5.45891,217000000.0
2009-01-05 16:45:00,5.45891,5.46178,5.45137,5.45798,177000000.0
2009-01-05 17:00:00,5.4592,5.47074,5.45616,5.46547,192000000.0
2009-01-05 17:15:00,5.46568,5.46849,5.45742,5.46042,188000000.0
2009-01-05 17:30:00,5.4602,5.46083,5.45346,5.458,203000000.0
2009-01-05 17:45:00,5.4591,5.46028,5.45591,5.45696,212000000.0
2009-01-05 18:00:00,5.45834,5.47641,5.45486,5.46328,203000000.0
2009-01-05 18:15:00,5.46347,5.46876,5.46016,5.46423,191000000.0
2009-01-05 18:30:00,5.46634,5.47947,5.46493,5.47694,208000000.0
2009-01-05 18:45:00,5.47799,5.48113,5.46795,5.47802,200000000.0
2009-01-05 19:00:00,5.47919,5.48587,5.47485,5.48003,214000000.0
2009-01-05 19:15:00,5.48128,5.49233,5.47942,5.48572,195000000.0
2009-01-05 19:30:00,5.48495,5.49121,5.48006,5.48642,199000000.0
2009-01-05 19:45:00,5.48669,5.48774,5.47915,5.48056,209000000.0
2009-01-05 20:00:00,5.47648,5.48152,5.47129,5.48038,198000000.0
2009-01-05 20:15:00,5.48067,5.48452,5.47655,5.48218,192000000.0
2009-01-05 20:30:00,5.48288,5.48317,5.47525,5.47624,218000000.0
2009-01-05 20:45:00,5.47592,5.47768,5.46675,5.47103,194000000.0
2009-01-05 21:00:00,5.47079,5.47259,5.45856,5.47213,200000000.0
2009-01-05 21:15:00,5.47024,5.47082,5.46554,5.46867,178000000.0
2009-01-05 21:30:00,5.47004,5.47341,5.46495,5.46769,212000000.0
2009-01-05 21:45:00,5.46741,5.471,5.46488,5.46908,196000000.0
2009-01-05 22:00:00,5.4708,5.48166,5.47021,5.48026,210000000.0
2009-01-05 22:15:00,5.48159,5.48591,5.47773,5.47891,201000000.0
2009-01-05 22:30:00,5.47797,5.48418,5.47797,5.48072,179000000.0
2009-01-05 22:45:00,5.47986,5.4833,5.47501,5.48055,202000000.0
2009-01-05 23:00:00,5.48021,5.48238,5.4695,5.47068,194000000.0
2009-01-05 23:15:00,5.47013,5.47013,5.46231,5.46429,195000000.0
2009-01-05 23:30:00,5.46387,5.4672,5.46168,5.46539,214000000.0
2009-01-05 23:45:00,5.4656,5.46712,5.4554,5.45702,219000000.0
2009-01-06 00:00:00,5.4571,5.46013,5.45536,5.45787,195000000.0
2009-01-06 00:15:00,5.45726,5.46093,5.45705,5.45792,191000000.0
2009-01-06 00:30:00,5.45912,5.46695,5.4557,5.45959,205000000.0
2009-01-06 00:45:00,5.459,5.46078,5.45345,5.45861,189000000.0
2009-01-06 01:00:00,5.45943,5.4614,5.45723,5.45904,188000000.0
2009-01-06 01:15:00,5.46083,5.46215,5.45904,5.46017,192000000.0
2009-01-06 01:30:00,5.45981,5.46129,5.45634,5.45721,211000000.0
2009-01-06 01:45:00,5.45787,5.4584,5.4465,5.45518,196000000.0
2009-01-06 02:00:00,5.4555,5.46777,5.45544,5.46275,216000000.0
2009-01-06 02:15:00,5.46203,5.46749,5.46203,5.46564,203000000.0
2009-01-06 02:30:00,5.46563,5.46853,5.4632,5.46853,204000000.0
2009-01-06 02:45:00,5.46972,5.47746,5.46838,5.47367,200000000.0
2009-01-06 03:00:00,5.47437,5.48323,5.47326,5.47951,215000000.0
2009-01-06 03:15:00,5.48038,5.48239,5.47518,5.48078,183000000.0
2009-01-06 03:30:00,5.48149,5.48236,5.47662,5.47831,210000000.0
2009-01-06 03:45:00,5.48039,5.48042,5.4773,5.47858,190000000.0
2009-01-06 04:00:00,5.47867,5.47936,5.4716,5.4722,213000000.0
2009-01-06 04:15:00,5.4721,5.47988,5.47162,5.47636,172000000.0
2009-01-06 04:30:00,5.47574,5.47659,5.46571,5.46905,184000000.0
2009-01-06 04:45:00,5.4694,5.47495,5.46821,5.47439,199000000.0
2009-01-06 05:00:00,5.47399,5.47519,5.47068,5.47259,193000000.0
2009-01-06 05:15:00,5.47305,5.47362,5.46885,5.47208,212000000.0
2009-01-06 05:30:00,5.47068,5.47281,5.46943,5.47205,215000000.0
2009-01-06 05:45:00,5.47266,5.47266,5.46562,5.4683,209000000.0
2009-01-06 06:00:00,5.46935,5.46963,5.46271,5.46526,231000000.0
2009-01-06 06:15:00,5.46659,5.47757,5.46373,5.47558,208000000.0
2009-01-06 06:30:00,5.47599,5.49741,5.47599,5.49613,201000000.0
2009-01-06 06:45:00,5.4962,5.49751,5.48726,5.48788,189000000.0
2009-01-06 07:00:00,5.48729,5.49494,5.48729,5.48903,199000000.0
2009-01-06 07:15:00,5.49135,5.50974,5.48979,5.50121,234000000.0
2009-01-06 07:30:00,5.50147,5.50946,5.50126,5.50508,179000000.0
2009-01-06 07:45:00,5.50628,5.50636,5.49986,5.50452,188000000.0
2009-01-06 08:00:00,5.50583,5.50784,5.49698,5.50032,196000000.0
2009-01-06 08:15:00,5.49971,5.50172,5.49149,5.50134,179000000.0
2009-01-06 08:30:00,5.50243,5.5069,5.49933,5.49981,176000000.0
2009-01-06 08:45:00,5.49979,5.49979,5.48996,5.49533,227000000.0
2009-01-06 09:00:00,5.49479,5.50461,5.48876,5.4942,195000000.0
2009-01-06 09:15:00,5.49272,5.49452,5.48481,5.4881,214000000.0
2009-01-06 09:30:00,5.48834,5.52259,5.48709,5.51952,228000000.0
2009-01-06 09:45:00,5.51945,5.53261,5.51498,5.52714,218000000.0
2009-01-06 10:00:00,5.52762,5.53734,5.52583,5.53637,195000000.0
2009-01-06 10:15:00,5.53782,5.5517,5.53567,5.5407,194000000.0
2009-01-06 10:30:00,5.54004,5.55014,5.53604,5.54967,191000000.0
2009-01-06 10:45:00,5.54886,5.5498,5.53748,5.54429,176000000.0
2009-01-06 11:00:00,5.54268,5.54488,5.53552,5.53847,199000000.0
2009-01-06 11:15:00,5.53945,5.53982,5.52483,5.53599,203000000.0
2009-01-06 11:30:00,5.53636,5.544,5.52794,5.54098,198000000.0
2009-01-06 11:45:00,5.5392,5.54236,5.53408,5.54227,182000000.0
2009-01-06 12:00:00,5.54357,5.56658,5.54297,5.55848,187000000.0
2009-01-06 12:15:00,5.55763,5.5659,5.55573,5.55615,183000000.0
2009-01-06 12:30:00,5.5563,5.56399,5.55299,5.55644,195000000.0
2009-01-06 12:45:00,5.55846,5.57016,5.55408,5.562,193000000.0
2009-01-06 13:00:00,5.5627,5.5777,5.56031,5.57594,237000000.0
2009-01-06 13:15:00,5.57578,5.57607,5.56145,5.5626,203000000.0
2009-01-06 13:30:00,5.56256,5.57874,5.55787,5.57665,175000000.0
2009-01-06 13:45:00,5.5759,5.58398,5.57131,5.58345,181000000.0
2009-01-06 14:00:00,5.58345,5.58389,5.57129,5.58135,188000000.0
2009-01-06 14:15:00,5.58295,5.59208,5.57496,5.59114,193000000.0
2009-01-06 14:30:00,5.5905,5.5919,5.58409,5.58793,200000000.0
2009-01-06 14:45:00,5.58726,5.58997,5.57667,5.58362,187000000.0
2009-01-06 15:00:00,5.583,5.58659,5.57902,5.58326,205000000.0
2009-01-06 15:15:00,5.58466,5.58894,5.57159,5.57363,198000000.0
2009-01-06 15:30:00,5.57203,5.57592,5.56419,5.56423,182000000.0
2009-01-06 15:45:00,5.56334,5.56579,5.55695,5.56451,230000000.0
2009-01-06 16:00:00,5.56402,5.56402,5.54919,5.55201,195000000.0
2009-01-06 16:15:00,5.55111,5.55736,5.54225,5.54814,182000000.0
2009-01-06 16:30:00,5.54895,5.5555,5.54247,5.5555,217000000.0
2009-01-06 16:45:00,5.55655,5.56079,5.54843,5.54895,177000000.0
2009-01-06 17:00:00,5.54784,5.55435,5.5378,5.54982,192000000.0
2009-01-06 17:15:00,5.55163,5.5702,5.54959,5.56176,188000000.0
2009-01-06 17:30:00,5.56462,5.57148,5.5536,5.5552,203000000.0
2009-01-06 17:45:00,5.55698,5.56876,5.55141,5.56374,212000000.0
2009-01-06 18:00:00,5.56409,5.56472,5.54685,5.55278,203000000.0
2009-01-06 18:15:00,5.55025,5.5631,5.54985,5.55783,191000000.0
2009-01-06 18:30:00,5.55745,5.55745,5.54357,5.54448,208000000.0
2009-01-06 18:45:00,5.54303,5.54631,5.53436,5.53664,200000000.0
2009-01-06 19:00:00,5.53712,5.54087,5.52425,5.52885,214000000.0
2009-01-06 19:15:00,5.52791,5.5305,5.51855,5.52556,195000000.0
2009-01-06 19:30:00,5.52597,5.52692,5.51691,5.51854,199000000.0
2009-01-06 19:45:00,5.51852,5.52502,5.51589,5.51709,209000000.0
2009-01-06 20:00:00,5.5158,5.52557,5.51324,5.52285,198000000.0
2009-01-06 20:15:00,5.52239,5.53228,5.52239,5.52709,192000000.0
2009-01-06 20:30:00,5.52603,5.52865,5.52169,5.52307,218000000.0
2009-01-06 20:45:00,5.52292,5.53186,5.51958,5.52764,194000000.0
2009-01-06 21:00:00,5.52895,5.52945,5.50667,5.51452,200000000.0
2009-01-06 21:15:00,5.51439,5.51563,5.50077,5.5087,178000000.0
2009-01-06 21:30:00,5.51081,5.51397,5.50437,5.51076,212000000.0
2009-01-06 21:45:00,5.51096,5.52329,5.50676,5.50683,196000000.0
2009-01-06 22:00:00,5.50512,5.51154,5.50106,5.50453,210000000.0
2009-01-06 22:15:00,5.50398,5.51571,5.50257,5.50708,201000000.0
2009-01-06 22:30:00,5.50741,5.51449,5.50496,5.50609,179000000.0
2009-01-06 22:45:00,5.50553,5.50919,5.50166,5.50611,202000000.0
2009-01-06 23:00:00,5.50585,5.51466,5.50478,5.5109,194000000.0
2009-01-06 23:15:00,5.51113,5.51148,5.5031,5.5043,195000000.0
2009-01-06 23:30:00,5.50236,5.5039,5.49989,5.50139,214000000.0
2009-01-06 23:45:00,5.50174,5.50341,5.49833,5.49833,219000000.0
2009-01-07 00:00:00,5.49983,5.50713,5.49907,5.5059,195000000.0
2009-01-07 00:15:00,5.50748,5.51488,5.50447,5.51286,191000000.0
2009-01-07 00:30:00,5.51292,5.51721,5.50972,5.51404,205000000.0
2009-01-07 00:45:00,5.51384,5.51565,5.50838,5.51432,189000000.0
2009-01-07 01:00:00,5.51281,5.51411,5.50507,5.5063,188000000.0
2009-01-07 01:15:00,5.50639,5.51357,5.5062,5.51019,192000000.0
2009-01-07 01:30:00,5.51115,5.51689,5.50991,5.51354,211000000.0
2009-01-07 01:45:00,5.5136,5.5156,5.50725,5.51256,196000000.0
2009-01-07 02:00:00,5.51245,5.5162,5.50935,5.51406,216000000.0
2009-01-07 02:15:00,5.51502,5.51831,5.51376,5.51544,203000000.0
2009-01-07 02:30:00,5.51605,5.51634,5.50784,5.51041,204000000.0
2009-01-07 02:45:00,5.51123,5.52461,5.509,5.52286,200000000.0
2009-01-07 03:00:00,5.52304,5.53785,5.5194,5.53468,215000000.0
2009-01-07 03:15:00,5.5341,5.54147,5.5325,5.53442,183000000.0
2009-01-07 03:30:00,5.53506,5.53525,5.52642,5.52936,210000000.0
2009-01-07 03:45:00,5.52845,5.53192,5.5209,5.52154,190000000.0
2009-01-07 04:00:00,5.52123,5.52726,5.51904,5.51904,213000000.0
2009-01-07 04:15:00,5.51937,5.52062,5.51518,5.51895,172000000.0
2009-01-07 04:30:00,5.51851,5.51913,5.51475,5.51913,184000000.0
2009-01-07 04:45:00,5.51894,5.52643,5.5185,5.51971,199000000.0
2009-01-07 05:00:00,5.51949,5.52244,5.50685,5.50783,193000000.0
2009-01-07 05:15:00,5.50768,5.51069,5.50285,5.50419,212000000.0
2009-01-07 05:30:00,5.50368,5.5107,5.50347,5.50847,215000000.0
2009-01-07 05:45:00,5.50849,5.50865,5.49703,5.49917,209000000.0
2009-01-07 06:00:00,5.50003,5.5078,5.50003,5.50278,231000000.0
2009-01-07 06:15:00,5.50254,5.50393,5.49855,5.50163,208000000.0
2009-01-07 06:30:00,5.50118,5.50565,5.49902,5.50565,201000000.0
2009-01-07 06:45:00,5.5059,5.50901,5.50417,5.50651,189000000.0
2009-01-07 07:00:00,5.50688,5.51711,5.50653,5.5153,199000000.0
2009-01-07 07:15:00,5.51452,5.51777,5.50653,5.50822,234000000.0
2009-01-07 07:30:00,5.50836,5.50963,5.50125,5.50711,179000000.0
2009-01-07 07:45:00,5.50716,5.5118,5.50533,5.51105,188000000.0
2009-01-07 08:00:00,5.51174,5.51739,5.50914,5.51148,196000000.0
2009-01-07 08:15:00,5.51119,5.51289,5.5049,5.50634,179000000.0
2009-01-07 08:30:00,5.50674,5.5085,5.50076,5.50512,176000000.0
2009-01-07 08:45:00,5.50554,5.52135,5.50322,5.52096,227000000.0
2009-01-07 09:00:00,5.52087,5.52812,5.51864,5.5231,195000000.0
2009-01-07 09:15:00,5.52305,5.52376,5.50142,5.50142,214000000.0
2009-01-07 09:30:00,5.50097,5.50287,5.48767,5.4945,228000000.0
2009-01-07 09:45:00,5.49386,5.49386,5.47008,5.47935,218000000.0
2009-01-07 10:00:00,5.47881,5.49308,5.47723,5.48915,195000000.0
2009-01-07 10:15:00,5.49121,5.49212,5.48129,5.48131,194000000.0
2009-01-07 10:30:00,5.48286,5.48294,5.46529,5.47485,191000000.0
2009-01-07 10:45:00,5.47539,5.47579,5.46474,5.47512,176000000.0
2009-01-07 11:00:00,5.47596,5.48817,5.47478,5.48363,199000000.0
2009-01-07 11:15:00,5.48425,5.49252,5.4792,5.4792,203000000.0
2009-01-07 11:30:00,5.47919,5.48457,5.47095,5.47681,198000000.0
2009-01-07 11:45:00,5.4756,5.48241,5.46979,5.47907,182000000.0
2009-01-07 12:00:00,5.47923,5.48215,5.471,5.47195,187000000.0
2009-01-07 12:15:00,5.47112,5.47869,5.4708,5.47235,183000000.0
2009-01-07 12:30:00,5.47361,5.4804,5.46994,5.47126,195000000.0
2009-01-07 12:45:00,5.4715,5.4715,5.46126,5.46259,193000000.0
2009-01-07 13:00:00,5.4631,5.46738,5.46205,5.46509,237000000.0
2009-01-07 13:15:00,5.46413,5.46824,5.4571,5.45993,203000000.0
2009-01-07 13:30:00,5.45933,5.46189,5.45348,5.4596,175000000.0
2009-01-07 13:45:00,5.45931,5.46669,5.45646,5.46512,181000000.0
2009-01-07 14:00:00,5.46553,5.46988,5.46303,5.46692,188000000.0
2009-01-07 14:15:00,5.46609,5.47606,5.46282,5.46913,193000000.0
2009-01-07 14:30:00,5.46969,5.47094,5.46759,5.46996,200000000.0
2009-01-07 14:45:00,5.47034,5.47728,5.46786,5.47406,187000000.0
2009-01-07 15:00:00,5.47588,5.48017,5.46957,5.47344,205000000.0
2009-01-07 15:15:00,5.47384,5.47436,5.43799,5.44136,198000000.0
2009-01-07 15:30:00,5.44177,5.44294,5.41878,5.4268,182000000.0
2009-01-07 15:45:00,5.42648,5.43072,5.41436,5.42595,230000000.0
2009-01-07 16:00:00,5.42457,5.44657,5.42449,5.43339,195000000.0
2009-01-07 16:15:00,5.43282,5.44853,5.43036,5.44381,182000000.0
2009-01-07 16:30:00,5.44341,5.44949,5.43454,5.44199,217000000.0
2009-01-07 16:45:00,5.44067,5.45073,5.43605,5.44933,177000000.0
2009-01-07 17:00:00,5.4487,5.45522,5.44461,5.44993,192000000.0
2009-01-07 17:15:00,5.44956,5.45968,5.44686,5.45968,188000000.0
2009-01-07 17:30:00,5.45815,5.46126,5.4475,5.45751,203000000.0
2009-01-07 17:45:00,5.45978,5.47103,5.45262,5.45489,212000000.0
2009-01-07 18:00:00,5.45547,5.4569,5.43094,5.4321,203000000.0
2009-01-07 18:15:00,5.43441,5.44081,5.4326,5.43941,191000000.0
2009-01-07 18:30:00,5.43923,5.44515,5.43536,5.43766,208000000.0
2009-01-07 18:45:00,5.43867,5.43977,5.4222,5.42543,200000000.0
2009-01-07 19:00:00,5.42732,5.43692,5.4263,5.43032,214000000.0
2009-01-07 19:15:00,5.42877,5.43871,5.42671,5.43871,195000000.0
2009-01-07 19:30:00,5.43752,5.44241,5.43426,5.4375,199000000.0
2009-01-07 19:45:00,5.43729,5.44672,5.43648,5.44472,209000000.0
2009-01-07 20:00:00,5.44591,5.45051,5.43689,5.44851,198000000.0
2009-01-07 20:15:00,5.44804,5.44995,5.44117,5.44272,192000000.0
2009-01-07 20:30:00,5.44167,5.45368,5.44164,5.44672,218000000.0
2009-01-07 20:45:00,5.44554,5.45293,5.44235,5.45293,194000000.0
2009-01-07 21:00:00,5.45484,5.45718,5.44929,5.45386,200000000.0
2009-01-07 21:15:00,5.45423,5.46774,5.45167,5.45994,178000000.0
2009-01-07 21:30:00,5.46101,5.4685,5.45667,5.46222,212000000.0
2009-01-07 21:45:00,5.46095,5.46798,5.46095,5.46587,196000000.0
2009-01-07 22:00:00,5.4664,5.47392,5.46427,5.46952,210000000.0
2009-01-07 22:15:00,5.46935,5.47158,5.45979,5.46042,201000000.0
2009-01-07 22:30:00,5.45821,5.46702,5.45122,5.46367,179000000.0
2009-01-07 22:45:00,5.46372,5.46562,5.45974,5.45982,202000000.0
2009-01-07 23:00:00,5.45963,5.45977,5.45385,5.45405,194000000.0
2009-01-07 23:15:00,5.45523,5.4593,5.45487,5.45736,195000000.0
2009-01-07 23:30:00,5.45731,5.45922,5.45575,5.45796,214000000.0
2009-01-07 23:45:00,5.45815,5.4588,5.4451,5.45417,219000000.0
2009-01-08 00:00:00,5.45359,5.4545,5.44848,5.45115,195000000.0
2009-01-08 00:15:00,5.45265,5.45265,5.44423,5.4461,191000000.0
2009-01-08 00:30:00,5.44471,5.4476,5.44361,5.44622,205000000.0
2009-01-08 00:45:00,5.44798,5.44987,5.44554,5.44814,189000000.0
2009-01-08 01:00:00,5.44825,5.4559,5.44761,5.4544,188000000.0
2009-01-08 01:15:00,5.45377,5.46234,5.4535,5.4609,192000000.0
2009-01-08 01:30:00,5.46134,5.46706,5.45978,5.46535,211000000.0
2009-01-08 01:45:00,5.46706,5.47046,5.46481,5.46598,196000000.0
2009-01-08 02:00:00,5.46663,5.47465,5.46663,5.47047,216000000.0
2009-01-08 02:15:00,5.46957,5.47328,5.46492,5.47262,203000000.0
2009-01-08 02:30:00,5.47645,5.48897,5.47466,5.48445,204000000.0
2009-01-08 02:45:00,5.48599,5.48599,5.47911,5.48222,200000000.0
2009-01-08 03:00:00,5.48256,5.48347,5.47559,5.47849,215000000.0
2009-01-08 03:15:00,5.47951,5.48107,5.47594,5.47725,183000000.0
2009-01-08 03:30:00,5.4775,5.47874,5.46747,5.47026,210000000.0
2009-01-08 03:45:00,5.47146,5.48018,5.46836,5.48018,190000000.0
2009-01-08 04:00:00,5.48103,5.48171,5.47751,5.47968,213000000.0
2009-01-08 04:15:00,5.48086,5.48086,5.4715,5.47702,172000000.0
2009-01-08 04:30:00,5.47649,5.47934,5.47053,5.47894,184000000.0
2009-01-08 04:45:00,5.47822,5.47973,5.47381,5.4756,199000000.0
2009-01-08 05:00:00,5.47597,5.47773,5.47267,5.4754,193000000.0
2009-01-08 05:15:00,5.47675,5.47891,5.47287,5.47413,212000000.0
2009-01-08 05:30:00,5.47389,5.47873,5.47087,5.47259,215000000.0
2009-01-08 05:45:00,5.47377,5.47638,5.47265,5.47281,209000000.0
2009-01-08 06:00:00,5.47332,5.47499,5.46642,5.46812,231000000.0
2009-01-08 06:15:00,5.46951,5.47101,5.46126,5.46732,208000000.0
2009-01-08 06:30:00,5.46642,5.46743,5.46105,5.46146,201000000.0
2009-01-08 06:45:00,5.46206,5.46413,5.45623,5.45829,189000000.0
2009-01-08 07:00:00,5.45889,5.46405,5.45682,5.46188,199000000.0
2009-01-08 07:15:00,5.46177,5.46292,5.4563,5.46153,234000000.0
2009-01-08 07:30:00,5.46176,5.46481,5.46071,5.4626,179000000.0
2009-01-08 07:45:00,5.46361,5.46951,5.46121,5.46771,188000000.0
2009-01-08 08:00:00,5.46649,5.46894,5.46275,5.46411,196000000.0
2009-01-08 08:15:00,5.46352,5.4645,5.45344,5.45648,179000000.0
2009-01-08 08:30:00,5.45719,5.45786,5.44951,5.45564,176000000.0
2009-01-08 08:45:00,5.45543,5.45946,5.44584,5.44808,227000000.0
2009-01-08 09:00:00,5.44858,5.45828,5.44804,5.45546,195000000.0
2009-01-08 09:15:00,5.45609,5.4576,5.44653,5.44849,214000000.0
2009-01-08 09:30:00,5.44801,5.47355,5.44801,5.4731,228000000.0
2009-01-08 09:45:00,5.47382,5.49053,5.46549,5.48139,218000000.0
2009-01-08 10:00:00,5.48058,5.48643,5.47497,5.47751,195000000.0
2009-01-08 10:15:00,5.47451,5.49637,5.47397,5.4888,194000000.0
2009-01-08 10:30:00,5.48926,5.49895,5.48689,5.48942,191000000.0
2009-01-08 10:45:00,5.49019,5.49134,5.48158,5.4899,176000000.0
2009-01-08 11:00:00,5.49102,5.49278,5.47869,5.48073,199000000.0
2009-01-08 11:15:00,5.48102,5.48687,5.47957,5.48277,203000000.0
2009-01-08 11:30:00,5.48085,5.48438,5.474,5.47617,198000000.0
2009-01-08 11:45:00,5.47615,5.48055,5.4688,5.47817,182000000.0
2009-01-08 12:00:00,5.48053,5.49014,5.48031,5.48511,187000000.0
2009-01-08 12:15:00,5.48452,5.49053,5.4829,5.48758,183000000.0
2009-01-08 12:30:00,5.48563,5.48877,5.48416,5.4852,195000000.0
2009-01-08 12:45:00,5.48648,5.48648,5.47578,5.47765,193000000.0
2009-01-08 13:00:00,5.48011,5.48496,5.47559,5.48306,237000000.0
2009-01-08 13:15:00,5.48257,5.48899,5.47983,5.47983,203000000.0
2009-01-08 13:30:00,5.4809,5.4845,5.48007,5.48173,175000000.0
2009-01-08 13:45:00,5.48282,5.49177,5.48216,5.48657,181000000.0
2009-01-08 14:00:00,5.48409,5.49484,5.47639,5.48845,188000000.0
2009-01-08 14:15:00,5.48934,5.49844,5.47984,5.48285,193000000.0
2009-01-08 14:30:00,5.48603,5.48771,5.45783,5.46073,200000000.0
2009-01-08 14:45:00,5.45995,5.46849,5.45819,5.46636,187000000.0
2009-01-08 15:00:00,5.46749,5.47039,5.45784,5.46474,205000000.0
2009-01-08 15:15:00,5.46774,5.469,5.45397,5.46175,198000000.0
2009-01-08 15:30:00,5.4628,5.46474,5.43655,5.43983,182000000.0
2009-01-08 15:45:00,5.43837,5.44281,5.41384,5.42479,230000000.0
2009-01-08 16:00:00,5.42424,5.42784,5.39622,5.4028,195000000.0
2009-01-08 16:15:00,5.39937,5.4149,5.39937,5.41167,182000000.0
2009-01-08 16:30:00,5.4111,5.417,5.40265,5.4134,217000000.0
2009-01-08 16:45:00,5.41166,5.42211,5.40641,5.41726,177000000.0
2009-01-08 17:00:00,5.41972,5.4333,5.41445,5.41873,192000000.0
2009-01-08 17:15:00,5.41891,5.425,5.41668,5.41991,188000000.0
2009-01-08 17:30:00,5.41798,5.42557,5.40886,5.41463,203000000.0
2009-01-08 17:45:00,5.41473,5.42784,5.41401,5.42665,212000000.0
2009-01-08 18:00:00,5.42728,5.42728,5.40596,5.41036,203000000.0
2009-01-08 18:15:00,5.41214,5.42188,5.40846,5.41963,191000000.0
2009-01-08 18:30:00,5.42116,5.43423,5.41844,5.42794,208000000.0
2009-01-08 18:45:00,5.42709,5.43867,5.42375,5.42853,200000000.0
2009-01-08 19:00:00,5.43006,5.43436,5.42653,5.42884,214000000.0
2009-01-08 19:15:00,5.4295,5.43284,5.42283,5.43112,195000000.0
2009-01-08 19:30:00,5.43245,5.43245,5.42016,5.42122,199000000.0
2009-01-08 19:45:00,5.42158,5.43662,5.42074,5.43225,209000000.0
2009-01-08 20:00:00,5.43298,5.4372,5.42844,5.43515,198000000.0
2009-01-08 20:15:00,5.43588,5.43889,5.43252,5.43624,192000000.0
2009-01-08 20:30:00,5.43571,5.44404,5.43437,5.44233,218000000.0
2009-01-08 20:45:00,5.44128,5.44417,5.43247,5.43432,194000000.0
2009-01-08 21:00:00,5.43264,5.43805,5.42907,5.42995,200000000.0
2009-01-08 21:15:00,5.42933,5.43057,5.42578,5.42936,178000000.0
2009-01-08 21:30:00,5.43058,5.43079,5.42325,5.42361,212000000.0
2009-01-08 21:45:00,5.42448,5.42466,5.41813,5.42394,196000000.0
2009-01-08 22:00:00,5.42472,5.42755,5.42104,5.42659,210000000.0
2009-01-08 22:15:00,5.42665,5.43319,5.42622,5.43173,201000000.0
2009-01-08 22:30:00,5.43308,5.43818,5.43021,5.43268,179000000.0
2009-01-08 22:45:00,5.43106,5.43133,5.42297,5.42358,202000000.0
2009-01-08 23:00:00,5.42256,5.42616,5.4204,5.42203,194000000.0
2009-01-08 23:15:00,5.42308,5.42959,5.42165,5.42764,195000000.0
2009-01-08 23:30:00,5.42905,5.43517,5.4282,5.43162,214000000.0
2009-01-08 23:45:00,5.43093,5.43357,5.4291,5.43335,219000000.0
2009-01-09 00:00:00,5.43296,5.43966,5.43105,5.43332,195000000.0
2009-01-09 00:15:00,5.43299,5.43349,5.42556,5.43109,191000000.0
2009-01-09 00:30:00,5.43005,5.43433,5.43005,5.43074,205000000.0
2009-01-09 00:45:00,5.43154,5.43281,5.42928,5.43167,189000000.0
2009-01-09 01:00:00,5.43259,5.43301,5.4286,5.43101,188000000.0
2009-01-09 01:15:00,5.43269,5.43769,5.42995,5.43633,192000000.0
2009-01-09 01:30:00,5.43626,5.43773,5.43225,5.43508,211000000.0
2009-01-09 01:45:00,5.4348,5.43647,5.43249,5.43482,196000000.0
2009-01-09 02:00:00,5.43463,5.44207,5.43451,5.43967,216000000.0
2009-01-09 02:15:00,5.44049,5.44683,5.43916,5.44132,203000000.0
2009-01-09 02:30:00,5.44129,5.44799,5.4407,5.44387,204000000.0
2009-01-09 02:45:00,5.44466,5.4514,5.44302,5.4476,200000000.0
2009-01-09 03:00:00,5.44734,5.451,5.44442,5.44962,215000000.0
2009-01-09 03:15:00,5.44937,5.4514,5.44693,5.44834,183000000.0
2009-01-09 03:30:00,5.44885,5.45085,5.44658,5.44935,210000000.0
2009-01-09 03:45:00,5.44925,5.45025,5.44685,5.44908,190000000.0
2009-01-09 04:00:00,5.4492,5.45164,5.44766,5.4504,213000000.0
2009-01-09 04:15:00,5.45068,5.45101,5.44457,5.44457,172000000.0
2009-01-09 04:30:00,5.44576,5.44737,5.443,5.44709,184000000.0
2009-01-09 04:45:00,5.44729,5.44994,5.44297,5.44818,199000000.0
2009-01-09 05:00:00,5.44842,5.45234,5.44769,5.44954,193000000.0
2009-01-09 05:15:00,5.44941,5.45675,5.44823,5.45533,212000000.0
2009-01-09 05:30:00,5.45627,5.46055,5.45328,5.45417,215000000.0
2009-01-09 05:45:00,5.45431,5.45815,5.45196,5.45452,209000000.0
2009-01-09 06:00:00,5.45421,5.45578,5.4507,5.45293,231000000.0
2009-01-09 06:15:00,5.45257,5.45409,5.45049,5.45148,208000000.0
2009-01-09 06:30:00,5.45168,5.45378,5.44886,5.4515,201000000.0
2009-01-09 06:45:00,5.4514,5.45554,5.45046,5.45422,189000000.0
2009-01-09 07:00:00,5.45437,5.45566,5.44557,5.44569,199000000.0
2009-01-09 07:15:00,5.44571,5.44652,5.43958,5.44095,234000000.0
2009-01-09 07:30:00,5.44091,5.44843,5.43827,5.44623,179000000.0
2009-01-09 07:45:00,5.44587,5.45194,5.44463,5.44812,188000000.0
2009-01-09 08:00:00,5.44779,5.44883,5.4423,5.44571,196000000.0
2009-01-09 08:15:00,5.4467,5.4514,5.44367,5.44712,179000000.0
2009-01-09 08:30:00,5.44649,5.45249,5.44574,5.44989,176000000.0
2009-01-09 08:45:00,5.4494,5.45095,5.44123,5.44634,227000000.0
2009-01-09 09:00:00,5.4452,5.44685,5.43908,5.44657,195000000.0
2009-01-09 09:15:00,5.44539,5.44667,5.43094,5.43424,214000000.0
2009-01-09 09:30:00,5.43379,5.44518,5.4315,5.43965,228000000.0
2009-01-09 09:45:00,5.44065,5.45054,5.43894,5.44588,218000000.0
2009-01-09 10:00:00,5.44424,5.44519,5.43837,5.43953,195000000.0
2009-01-09 10:15:00,5.43881,5.4482,5.43796,5.44686,194000000.0
2009-01-09 10:30:00,5.44639,5.45519,5.44545,5.4486,191000000.0
2009-01-09 10:45:00,5.44859,5.45811,5.4443,5.45776,176000000.0
2009-01-09 11:00:00,5.45652,5.45749,5.44946,5.4499,199000000.0
2009-01-09 11:15:00,5.44998,5.45264,5.43796,5.44058,203000000.0
2009-01-09 11:30:00,5.44223,5.44529,5.4388,5.44347,198000000.0
2009-01-09 11:45:00,5.44315,5.44552,5.4317,5.43726,182000000.0
2009-01-09 12:00:00,5.43563,5.43563,5.42085,5.42714,187000000.0
2009-01-09 12:15:00,5.42885,5.43236,5.42321,5.42821,183000000.0
2009-01-09 12:30:00,5.42892,5.4334,5.42172,5.43174,195000000.0
2009-01-09 12:45:00,5.43169,5.43175,5.4222,5.42564,193000000.0
2009-01-09 13:00:00,5.42797,5.43365,5.42477,5.43049,237000000.0
2009-01-09 13:15:00,5.43139,5.44186,5.4294,5.43803,203000000.0
2009-01-09 13:30:00,5.43733,5.4499,5.43115,5.44566,175000000.0
2009-01-09 13:45:00,5.44476,5.44513,5.42565,5.42696,181000000.0
2009-01-09 14:00:00,5.42602,5.43539,5.42479,5.43454,188000000.0
2009-01-09 14:15:00,5.43449,5.44118,5.43196,5.4384,193000000.0
2009-01-09 14:30:00,5.43796,5.44297,5.43357,5.43782,200000000.0
2009-01-09 14:45:00,5.4367,5.43927,5.42718,5.43697,187000000.0
2009-01-09 15:00:00,5.43753,5.44511,5.43479,5.43942,205000000.0
2009-01-09 15:15:00,5.44043,5.44115,5.43138,5.43188,198000000.0
2009-01-09 15:30:00,5.43257,5.45247,5.41695,5.45079,182000000.0
2009-01-09 15:45:00,5.43946,5.47692,5.43498,5.46932,230000000.0
2009-01-09 16:00:00,5.46639,5.49321,5.44109,5.48838,195000000.0
2009-01-09 16:15:00,5.48646,5.50497,5.46553,5.5001,182000000.0
2009-01-09 16:30:00,5.49368,5.51655,5.47412,5.50611,217000000.0
2009-01-09 16:45:00,5.50611,5.51521,5.50373,5.50738,177000000.0
2009-01-09 17:00:00,5.50784,5.5122,5.50088,5.50344,192000000.0
2009-01-09 17:15:00,5.50351,5.51121,5.50199,5.50765,188000000.0
2009-01-09 17:30:00,5.50932,5.52621,5.50781,5.51626,203000000.0
2009-01-09 17:45:00,5.51779,5.51928,5.50607,5.51306,212000000.0
2009-01-09 18:00:00,5.5122,5.51679,5.50811,5.51546,203000000.0
2009-01-09 18:15:00,5.51747,5.51953,5.50267,5.51121,191000000.0
2009-01-09 18:30:00,5.51001,5.51409,5.50514,5.51081,208000000.0
2009-01-09 18:45:00,5.51229,5.52656,5.51114,5.51837,200000000.0
2009-01-09 19:00:00,5.51753,5.52128,5.50833,5.51343,214000000.0
2009-01-09 19:15:00,5.51183,5.52639,5.51183,5.5252,195000000.0
2009-01-09 19:30:00,5.52558,5.53315,5.52064,5.5317,199000000.0
2009-01-09 19:45:00,5.53202,5.5389,5.52337,5.52577,209000000.0
2009-01-09 20:00:00,5.52461,5.52629,5.51959,5.52452,198000000.0
2009-01-09 20:15:00,5.52484,5.53804,5.52484,5.53223,192000000.0
2009-01-09 20:30:00,5.53259,5.54204,5.53067,5.53656,218000000.0
2009-01-09 20:45:00,5.53622,5.5398,5.53302,5.5337,194000000.0
2009-01-09 21:00:00,5.53519,5.53561,5.52992,5.53267,200000000.0
2009-01-09 21:15:00,5.53226,5.54935,5.53188,5.5454,178000000.0
2009-01-09 21:30:00,5.54553,5.54839,5.54244,5.54436,212000000.0
2009-01-09 21:45:00,5.54188,5.54549,5.54059,5.54447,196000000.0
2009-01-09 22:00:00,5.54219,5.54653,5.54109,5.54415,210000000.0
2009-01-09 22:15:00,5.54373,5.54625,5.54121,5.54397,201000000.0
2009-01-09 22:30:00,5.54511,5.54804,5.54435,5.54591,179000000.0
2009-01-09 22:45:00,5.54601,5.5485,5.5416,5.54441,202000000.0
2009-01-09 23:00:00,5.54374,5.54398,5.53937,5.54072,194000000.0
2009-01-09 23:15:00,5.54154,5.54286,5.53312,5.53431,195000000.0
2009-01-09 23:30:00,5.5345,5.53461,5.52748,5.53278,214000000.0
2009-01-09 23:45:00,5.53279,5.53438,5.5248,5.5266,219000000.0
2009-01-12 02:00:00,5.5477,5.55301,5.54418,5.5524,196000000.0
2009-01-12 02:15:00,5.5516,5.56179,5.55151,5.55947,211000000.0
2009-01-12 02:30:00,5.559,5.56344,5.55626,5.55694,192000000.0
2009-01-12 02:45:00,5.55726,5.55726,5.55064,5.55271,188000000.0
2009-01-12 03:00:00,5.55203,5.55728,5.55097,5.553,189000000.0
2009-01-12 03:15:00,5.553,5.55332,5.5437,5.54446,205000000.0
2009-01-12 03:30:00,5.5457,5.55102,5.54094,5.54507,191000000.0
2009-01-12 03:45:00,5.54479,5.54796,5.54207,5.54442,195000000.0
2009-01-12 04:00:00,5.54538,5.54898,5.54287,5.54447,219000000.0
2009-01-12 04:15:00,5.54496,5.54703,5.54087,5.54647,214000000.0
2009-01-12 04:30:00,5.54655,5.54749,5.54509,5.54594,195000000.0
2009-01-12 04:45:00,5.54523,5.54707,5.54417,5.54571,194000000.0
2009-01-12 05:00:00,5.54499,5.54911,5.5447,5.54647,202000000.0
2009-01-12 05:15:00,5.54739,5.55523,5.54659,5.55489,179000000.0
2009-01-12 05:30:00,5.55493,5.5606,5.55233,5.55973,201000000.0
2009-01-12 05:45:00,5.55978,5.56316,5.55468,5.55941,210000000.0
2009-01-12 06:00:00,5.56037,5.56236,5.55456,5.55773,196000000.0
2009-01-12 06:15:00,5.55846,5.56748,5.55715,5.56365,212000000.0
2009-01-12 06:30:00,5.56354,5.56514,5.55833,5.55948,178000000.0
2009-01-12 06:45:00,5.55924,5.56272,5.55676,5.56096,200000000.0
2009-01-12 07:00:00,5.56146,5.56553,5.56002,5.56074,194000000.0
2009-01-12 07:15:00,5.56177,5.56332,5.5569,5.5608,218000000.0
2009-01-12 07:30:00,5.56178,5.56178,5.5488,5.55201,192000000.0
2009-01-12 07:45:00,5.55159,5.55424,5.54909,5.55174,198000000.0
2009-01-12 08:00:00,5.55085,5.55246,5.54527,5.54877,209000000.0
2009-01-12 08:15:00,5.54976,5.55748,5.5484,5.55606,199000000.0
2009-01-12 08:30:00,5.5577,5.55966,5.54695,5.54904,195000000.0
2009-01-12 08:45:00,5.55057,5.5534,5.54721,5.54858,214000000.0
2009-01-12 09:00:00,5.54831,5.54967,5.54045,5.54454,200000000.0
2009-01-12 09:15:00,5.54347,5.55145,5.5421,5.54887,208000000.0
2009-01-12 09:30:00,5.54893,5.56435,5.54893,5.55582,191000000.0
2009-01-12 09:45:00,5.55568,5.55821,5.5503,5.55665,203000000.0
2009-01-12 10:00:00,5.55414,5.57306,5.54847,5.56924,212000000.0
2009-01-12 10:15:00,5.56757,5.58276,5.56645,5.58136,203000000.0
2009-01-12 10:30:00,5.58145,5.58631,5.5773,5.5781,188000000.0
2009-01-12 10:45:00,5.5777,5.58159,5.57156,5.5746,192000000.0
2009-01-12 11:00:00,5.57675,5.58032,5.56963,5.5779,177000000.0
2009-01-12 11:15:00,5.57678,5.57709,5.56386,5.56541,217000000.0
2009-01-12 11:30:00,5.56438,5.56944,5.56221,5.56748,182000000.0
2009-01-12 11:45:00,5.5672,5.57388,5.56073,5.56606,195000000.0
2009-01-12 12:00:00,5.56701,5.57039,5.56431,5.56642,230000000.0
2009-01-12 12:15:00,5.5668,5.57189,5.56132,5.56867,182000000.0
2009-01-12 12:30:00,5.5698,5.57047,5.5551,5.55806,198000000.0
2009-01-12 12:45:00,5.55875,5.56075,5.54997,5.55471,205000000.0
2009-01-12 13:00:00,5.55376,5.55879,5.5519,5.55584,187000000.0
2009-01-12 13:15:00,5.55793,5.56203,5.55041,5.56127,200000000.0
2009-01-12 13:30:00,5.56198,5.56269,5.54771,5.54901,193000000.0
2009-01-12 13:45:00,5.54703,5.55166,5.54419,5.55124,188000000.0
2009-01-12 14:00:00,5.55108,5.55323,5.54009,5.54374,181000000.0
2009-01-12 14:15:00,5.54302,5.54485,5.53759,5.54083,175000000.0
2009-01-12 14:30:00,5.54155,5.54428,5.53599,5.53838,203000000.0
2009-01-12 14:45:00,5.53934,5.54904,5.53613,5.54234,237000000.0
2009-01-12 15:00:00,5.54362,5.55801,5.54191,5.55801,193000000.0
2009-01-12 15:15:00,5.55776,5.5651,5.55243,5.55793,195000000.0
2009-01-12 15:30:00,5.55911,5.56648,5.55707,5.56457,183000000.0
2009-01-12 15:45:00,5.56359,5.5639,5.54434,5.54885,187000000.0
2009-01-12 16:00:00,5.54876,5.55334,5.54087,5.55194,182000000.0
2009-01-12 16:15:00,5.5522,5.55782,5.54894,5.55162,198000000.0
2009-01-12 16:30:00,5.55106,5.55396,5.54205,5.55396,203000000.0
2009-01-12 16:45:00,5.55237,5.55738,5.54583,5.55462,199000000.0
2009-01-12 17:00:00,5.55424,5.59192,5.55111,5.58032,176000000.0
2009-01-12 17:15:00,5.58248,5.60123,5.58081,5.58603,191000000.0
2009-01-12 17:30:00,5.58733,5.59429,5.58507,5.58853,194000000.0
2009-01-12 17:45:00,5.58853,5.58929,5.56807,5.575,195000000.0
2009-01-12 18:00:00,5.57657,5.58252,5.57407,5.57772,218000000.0
2009-01-12 18:15:00,5.57717,5.58421,5.57175,5.57445,228000000.0
2009-01-12 18:30:00,5.57472,5.57688,5.56826,5.57222,214000000.0
2009-01-12 18:45:00,5.57349,5.57938,5.57164,5.57845,195000000.0
2009-01-12 19:00:00,5.57621,5.57772,5.56413,5.56765,227000000.0
2009-01-12 19:15:00,5.56554,5.57897,5.56417,5.57896,176000000.0
2009-01-12 19:30:00,5.5766,5.57817,5.56527,5.56867,179000000.0
2009-01-12 19:45:00,5.56866,5.56982,5.54632,5.55072,196000000.0
2009-01-12 20:00:00,5.54943,5.55809,5.54826,5.55245,188000000.0
2009-01-12 20:15:00,5.55316,5.56001,5.55272,5.55553,179000000.0
2009-01-12 20:30:00,5.55714,5.56193,5.55566,5.55722,234000000.0
2009-01-12 20:45:00,5.5585,5.55924,5.54819,5.55694,199000000.0
2009-01-12 21:00:00,5.55896,5.57252,5.55746,5.56836,189000000.0
2009-01-12 21:15:00,5.56808,5.56838,5.55472,5.56277,201000000.0
2009-01-12 21:30:00,5.56396,5.56529,5.55342,5.55574,208000000.0
2009-01-12 21:45:00,5.55711,5.5592,5.54987,5.55766,231000000.0
2009-01-12 22:00:00,5.5572,5.56716,5.5572,5.56338,209000000.0
2009-01-12 22:15:00,5.56467,5.5669,5.56166,5.56299,215000000.0
2009-01-12 22:30:00,5.56365,5.56957,5.56249,5.56888,212000000.0
2009-01-12 22:45:00,5.56837,5.56848,5.56165,5.56484,193000000.0
2009-01-12 23:00:00,5.56437,5.56839,5.56407,5.56616,199000000.0
2009-01-12 23:15:00,5.56459,5.56902,5.56431,5.568,184000000.0
2009-01-12 23:30:00,5.56911,5.57333,5.56745,5.57146,172000000.0
2009-01-12 23:45:00,5.57155,5.57339,5.56751,5.57002,213000000.0
2009-01-13 00:00:00,5.57222,5.57397,5.5683,5.5696,190000000.0
2009-01-13 00:15:00,5.57069,5.57229,5.56748,5.56858,210000000.0
2009-01-13 00:30:00,5.57028,5.57064,5.5659,5.56797,183000000.0
2009-01-13 00:45:00,5.56871,5.56992,5.56572,5.56894,215000000.0
2009-01-13 01:00:00,5.57017,5.57308,5.56698,5.57093,200000000.0
2009-01-13 01:15:00,5.57037,5.57194,5.56776,5.56784,204000000.0
2009-01-13 01:30:00,5.56825,5.57265,5.56725,5.57211,203000000.0
2009-01-13 01:45:00,5.57204,5.57795,5.57097,5.57192,216000000.0
2009-01-13 02:00:00,5.57114,5.57822,5.57096,5.57387,196000000.0
2009-01-13 02:15:00,5.57503,5.58738,5.5738,5.58036,211000000.0
2009-01-13 02:30:00,5.57989,5.58257,5.57603,5.5814,192000000.0
2009-01-13 02:45:00,5.58307,5.59309,5.58274,5.59256,188000000.0
2009-01-13 03:00:00,5.59371,5.59517,5.58872,5.5933,189000000.0
2009-01-13 03:15:00,5.59321,5.59386,5.58622,5.58622,205000000.0
2009-01-13 03:30:00,5.58725,5.58857,5.58396,5.58507,191000000.0
2009-01-13 03:45:00,5.58589,5.58635,5.58075,5.58337,195000000.0
2009-01-13 04:00:00,5.58359,5.59101,5.58359,5.58864,219000000.0
2009-01-13 04:15:00,5.58865,5.58912,5.58288,5.58573,214000000.0
2009-01-13 04:30:00,5.58642,5.58905,5.5858,5.58637,195000000.0
2009-01-13 04:45:00,5.58831,5.58839,5.58445,5.58623,194000000.0
2009-01-13 05:00:00,5.58548,5.58749,5.58138,5.58277,202000000.0
2009-01-13 05:15:00,5.58376,5.58523,5.58136,5.58271,179000000.0
2009-01-13 05:30:00,5.58176,5.5844,5.58044,5.58088,201000000.0
2009-01-13 05:45:00,5.58189,5.58693,5.5804,5.58505,210000000.0
2009-01-13 06:00:00,5.58508,5.59576,5.58364,5.592,196000000.0
2009-01-13 06:15:00,5.59107,5.59312,5.58776,5.58891,212000000.0
2009-01-13 06:30:00,5.58812,5.59311,5.58812,5.58943,178000000.0
2009-01-13 06:45:00,5.58912,5.59043,5.58315,5.58425,200000000.0
2009-01-13 07:00:00,5.5838,5.58945,5.5838,5.58737,194000000.0
2009-01-13 07:15:00,5.58775,5.59156,5.58686,5.58965,218000000.0
2009-01-13 07:30:00,5.58876,5.60946,5.58853,5.60671,192000000.0
2009-01-13 07:45:00,5.60446,5.61993,5.60222,5.6153,198000000.0
2009-01-13 08:00:00,5.61439,5.61533,5.60462,5.60693,209000000.0
2009-01-13 08:15:00,5.60753,5.61504,5.60475,5.61317,199000000.0
2009-01-13 08:30:00,5.61458,5.61458,5.60533,5.61074,195000000.0
2009-01-13 08:45:00,5.61137,5.61869,5.60516,5.61618,214000000.0
2009-01-13 09:00:00,5.617,5.62801,5.61258,5.62239,200000000.0
2009-01-13 09:15:00,5.62283,5.62887,5.6166,5.62282,208000000.0
2009-01-13 09:30:00,5.62315,5.62973,5.60797,5.61024,191000000.0
2009-01-13 09:45:00,5.61021,5.61634,5.60778,5.60778,203000000.0
2009-01-13 10:00:00,5.60832,5.61084,5.59694,5.60851,212000000.0
2009-01-13 10:15:00,5.60847,5.60951,5.60322,5.60557,203000000.0
2009-01-13 10:30:00,5.60531,5.6147,5.60326,5.60733,188000000.0
2009-01-13 10:45:00,5.60803,5.62183,5.60552,5.61822,192000000.0
2009-01-13 11:00:00,5.61747,5.6181,5.6051,5.60911,177000000.0
2009-01-13 11:15:00,5.61096,5.61389,5.60838,5.61163,217000000.0
2009-01-13 11:30:00,5.61117,5.62033,5.59384,5.59467,182000000.0
2009-01-13 11:45:00,5.59603,5.60258,5.59299,5.60059,195000000.0
2009-01-13 12:00:00,5.60028,5.60662,5.59805,5.59946,230000000.0
2009-01-13 12:15:00,5.60016,5.60065,5.58857,5.5895,182000000.0
2009-01-13 12:30:00,5.59038,5.59426,5.58384,5.58705,198000000.0
2009-01-13 12:45:00,5.58928,5.60254,5.58817,5.59968,205000000.0
2009-01-13 13:00:00,5.5995,5.60046,5.58958,5.59233,187000000.0
2009-01-13 13:15:00,5.59317,5.60142,5.59097,5.59783,200000000.0
2009-01-13 13:30:00,5.59758,5.59877,5.5873,5.58987,193000000.0
2009-01-13 13:45:00,5.59007,5.59758,5.58836,5.5962,188000000.0
2009-01-13 14:00:00,5.59752,5.60092,5.59243,5.59737,181000000.0
2009-01-13 14:15:00,5.59974,5.60515,5.59783,5.60421,175000000.0
2009-01-13 14:30:00,5.60442,5.61117,5.60227,5.6067,203000000.0
2009-01-13 14:45:00,5.60677,5.60747,5.60111,5.60431,237000000.0
2009-01-13 15:00:00,5.60334,5.61478,5.59913,5.61278,193000000.0
2009-01-13 15:15:00,5.6125,5.62436,5.60984,5.61426,195000000.0
2009-01-13 15:30:00,5.61644,5.62652,5.6018,5.62005,183000000.0
2009-01-13 15:45:00,5.62083,5.63856,5.61812,5.63641,187000000.0
2009-01-13 16:00:00,5.63495,5.6379,5.6216,5.62473,182000000.0
2009-01-13 16:15:00,5.62527,5.63988,5.62313,5.63158,198000000.0
2009-01-13 16:30:00,5.63148,5.64293,5.62834,5.6361,203000000.0
2009-01-13 16:45:00,5.63417,5.63674,5.6193,5.62746,199000000.0
2009-01-13 17:00:00,5.62721,5.63147,5.62323,5.62643,176000000.0
2009-01-13 17:15:00,5.62411,5.63177,5.62024,5.6262,191000000.0
2009-01-13 17:30:00,5.62826,5.64238,5.62497,5.63731,194000000.0
2009-01-13 17:45:00,5.63828,5.65194,5.63515,5.65003,195000000.0
2009-01-13 18:00:00,5.65012,5.65012,5.63671,5.64501,218000000.0
2009-01-13 18:15:00,5.64503,5.64793,5.63817,5.63887,228000000.0
2009-01-13 18:30:00,5.63683,5.63952,5.63166,5.63256,214000000.0
2009-01-13 18:45:00,5.63351,5.64297,5.63255,5.63992,195000000.0
2009-01-13 19:00:00,5.64045,5.65193,5.63818,5.64909,227000000.0
2009-01-13 19:15:00,5.64907,5.65009,5.64031,5.64227,176000000.0
2009-01-13 19:30:00,5.64192,5.64282,5.63348,5.6358,179000000.0
2009-01-13 19:45:00,5.63458,5.63884,5.63251,5.63794,196000000.0
2009-01-13 20:00:00,5.63725,5.63904,5.62902,5.63083,188000000.0
2009-01-13 20:15:00,5.6321,5.64546,5.63174,5.6449,179000000.0
2009-01-13 20:30:00,5.643,5.64554,5.63578,5.64173,234000000.0
2009-01-13 20:45:00,5.6418,5.65355,5.63924,5.65355,199000000.0
2009-01-13 21:00:00,5.65511,5.66402,5.65066,5.65891,189000000.0
2009-01-13 21:15:00,5.65888,5.6592,5.6454,5.64787,201000000.0
2009-01-13 21:30:00,5.64755,5.64866,5.63988,5.64182,208000000.0
2009-01-13 21:45:00,5.64262,5.6484,5.63681,5.64758,231000000.0
2009-01-13 22:00:00,5.64924,5.65316,5.64658,5.65098,209000000.0
2009-01-13 22:15:00,5.65107,5.65479,5.64706,5.64846,215000000.0
2009-01-13 22:30:00,5.64796,5.64958,5.63783,5.64022,212000000.0
2009-01-13 22:45:00,5.6394,5.64696,5.63869,5.64358,193000000.0
2009-01-13 23:00:00,5.64415,5.64531,5.63988,5.64037,199000000.0
2009-01-13 23:15:00,5.64112,5.64247,5.63887,5.64095,184000000.0
2009-01-13 23:30:00,5.64021,5.64611,5.63656,5.64433,172000000.0
2009-01-13 23:45:00,5.64379,5.64648,5.64048,5.64621,213000000.0
2009-01-14 00:00:00,5.64623,5.64964,5.64466,5.64614,190000000.0
2009-01-14 00:15:00,5.64603,5.64902,5.64464,5.64811,210000000.0
2009-01-14 00:30:00,5.64935,5.65138,5.64753,5.64992,183000000.0
2009-01-14 00:45:00,5.65038,5.65058,5.6449,5.64602,215000000.0
2009-01-14 01:00:00,5.64674,5.65042,5.64559,5.65003,200000000.0
2009-01-14 01:15:00,5.64989,5.65091,5.6438,5.64518,204000000.0
2009-01-14 01:30:00,5.64478,5.64959,5.64143,5.64477,203000000.0
2009-01-14 01:45:00,5.64537,5.64697,5.6375,5.63876,216000000.0
2009-01-14 02:00:00,5.63855,5.63867,5.63125,5.63293,196000000.0
2009-01-14 02:15:00,5.63175,5.63275,5.6263,5.62804,211000000.0
2009-01-14 02:30:00,5.62863,5.63718,5.62718,5.63409,192000000.0
2009-01-14 02:45:00,5.63349,5.63533,5.63019,5.63179,188000000.0
2009-01-14 03:00:00,5.6318,5.633,5.61772,5.62133,189000000.0
2009-01-14 03:15:00,5.62058,5.62227,5.61182,5.61341,205000000.0
2009-01-14 03:30:00,5.61384,5.6186,5.61021,5.61806,191000000.0
2009-01-14 03:45:00,5.61826,5.6206,5.61416,5.61867,195000000.0
2009-01-14 04:00:00,5.61893,5.62208,5.61668,5.62,219000000.0
2009-01-14 04:15:00,5.61884,5.62065,5.61636,5.61819,214000000.0
2009-01-14 04:30:00,5.61826,5.62101,5.61729,5.61921,195000000.0
2009-01-14 04:45:00,5.61755,5.61923,5.60616,5.60705,194000000.0
2009-01-14 05:00:00,5.60647,5.61048,5.60323,5.60802,202000000.0
2009-01-14 05:15:00,5.60891,5.61378,5.60508,5.61305,179000000.0
2009-01-14 05:30:00,5.61285,5.61493,5.60988,5.61286,201000000.0
2009-01-14 05:45:00,5.6132,5.61742,5.61066,5.61469,210000000.0
2009-01-14 06:00:00,5.61444,5.61486,5.60968,5.61112,196000000.0
2009-01-14 06:15:00,5.61109,5.61508,5.6092,5.61077,212000000.0
2009-01-14 06:30:00,5.6107,5.61528,5.61046,5.6122,178000000.0
2009-01-14 06:45:00,5.61259,5.61697,5.6115,5.61428,200000000.0
2009-01-14 07:00:00,5.61316,5.61416,5.60785,5.60861,194000000.0
2009-01-14 07:15:00,5.60875,5.60974,5.6055,5.60705,218000000.0
2009-01-14 07:30:00,5.60654,5.60814,5.60154,5.6047,192000000.0
2009-01-14 07:45:00,5.60519,5.60859,5.59969,5.60368,198000000.0
2009-01-14 08:00:00,5.60231,5.6037,5.59026,5.59168,209000000.0
2009-01-14 08:15:00,5.59272,5.60141,5.59173,5.59966,199000000.0
2009-01-14 08:30:00,5.60048,5.60609,5.59839,5.60414,195000000.0
2009-01-14 08:45:00,5.60317,5.60465,5.59342,5.59532,214000000.0
2009-01-14 09:00:00,5.59489,5.60429,5.59489,5.60429,200000000.0
2009-01-14 09:15:00,5.60383,5.61151,5.60306,5.61026,208000000.0
2009-01-14 09:30:00,5.61107,5.61107,5.59592,5.59746,191000000.0
2009-01-14 09:45:00,5.59834,5.59871,5.58485,5.59148,203000000.0
2009-01-14 10:00:00,5.59337,5.5985,5.59036,5.59749,212000000.0
2009-01-14 10:15:00,5.59467,5.5994,5.58115,5.59012,203000000.0
2009-01-14 10:30:00,5.58891,5.62475,5.58686,5.62279,188000000.0
2009-01-14 10:45:00,5.62505,5.63421,5.62038,5.62636,192000000.0
2009-01-14 11:00:00,5.62752,5.63924,5.62545,5.62748,177000000.0
2009-01-14 11:15:00,5.62812,5.6309,5.61558,5.62012,217000000.0
2009-01-14 11:30:00,5.62168,5.64193,5.61978,5.62785,182000000.0
2009-01-14 11:45:00,5.62829,5.63668,5.62039,5.63668,195000000.0
2009-01-14 12:00:00,5.63588,5.63771,5.61772,5.62548,230000000.0
2009-01-14 12:15:00,5.62297,5.62663,5.62008,5.62435,182000000.0
2009-01-14 12:30:00,5.6231,5.62454,5.61279,5.61973,198000000.0
2009-01-14 12:45:00,5.62019,5.62448,5.61513,5.61591,205000000.0
2009-01-14 13:00:00,5.61791,5.6209,5.61318,5.61939,187000000.0
2009-01-14 13:15:00,5.61777,5.62286,5.61439,5.6209,200000000.0
2009-01-14 13:30:00,5.62147,5.62687,5.62033,5.62496,193000000.0
2009-01-14 13:45:00,5.62436,5.62905,5.62233,5.62598,188000000.0
2009-01-14 14:00:00,5.62641,5.62822,5.62142,5.62522,181000000.0
2009-01-14 14:15:00,5.62419,5.63277,5.62233,5.62595,175000000.0
2009-01-14 14:30:00,5.62578,5.632,5.62292,5.63133,203000000.0
2009-01-14 14:45:00,5.63249,5.64479,5.63008,5.64467,237000000.0
2009-01-14 15:00:00,5.64552,5.65235,5.64074,5.65015,193000000.0
2009-01-14 15:15:00,5.65033,5.65254,5.64507,5.6497,195000000.0
2009-01-14 15:30:00,5.64815,5.68095,5.63787,5.67163,183000000.0
2009-01-14 15:45:00,5.67451,5.68299,5.66321,5.6819,187000000.0
2009-01-14 16:00:00,5.6814,5.68243,5.6668,5.66847,182000000.0
2009-01-14 16:15:00,5.66963,5.68307,5.66928,5.67426,198000000.0
2009-01-14 16:30:00,5.6755,5.67731,5.66665,5.67189,203000000.0
2009-01-14 16:45:00,5.67126,5.67937,5.67091,5.67336,199000000.0
2009-01-14 17:00:00,5.67434,5.67486,5.66064,5.66817,176000000.0
2009-01-14 17:15:00,5.66882,5.67103,5.65765,5.66262,191000000.0
2009-01-14 17:30:00,5.66239,5.66649,5.65147,5.65399,194000000.0
2009-01-14 17:45:00,5.65269,5.65542,5.64833,5.65363,195000000.0
2009-01-14 18:00:00,5.65567,5.66333,5.64983,5.66305,218000000.0
2009-01-14 18:15:00,5.6626,5.6626,5.65297,5.65561,228000000.0
2009-01-14 18:30:00,5.65606,5.65727,5.64428,5.65192,214000000.0
2009-01-14 18:45:00,5.65003,5.65197,5.63946,5.64965,195000000.0
2009-01-14 19:00:00,5.6497,5.65267,5.64361,5.64771,227000000.0
2009-01-14 19:15:00,5.64648,5.65349,5.64589,5.6514,176000000.0
2009-01-14 19:30:00,5.65182,5.65944,5.64767,5.65719,179000000.0
2009-01-14 19:45:00,5.6584,5.65957,5.64684,5.64905,196000000.0
2009-01-14 20:00:00,5.64988,5.65044,5.64283,5.64895,188000000.0
2009-01-14 20:15:00,5.6493,5.65981,5.64885,5.65295,179000000.0
2009-01-14 20:30:00,5.6527,5.66067,5.65093,5.65618,234000000.0
2009-01-14 20:45:00,5.6573,5.65804,5.65156,5.65325,199000000.0
2009-01-14 21:00:00,5.65374,5.66187,5.65004,5.65004,189000000.0
2009-01-14 21:15:00,5.65088,5.6519,5.64539,5.64866,201000000.0
2009-01-14 21:30:00,5.64855,5.65463,5.64171,5.6519,208000000.0
2009-01-14 21:45:00,5.652,5.65713,5.6508,5.65527,231000000.0
2009-01-14 22:00:00,5.65578,5.66644,5.65578,5.6637,209000000.0
2009-01-14 22:15:00,5.66349,5.66684,5.65247,5.65494,215000000.0
2009-01-14 22:30:00,5.65527,5.6589,5.65117,5.65704,212000000.0
2009-01-14 22:45:00,5.65777,5.65892,5.65372,5.65372,193000000.0
2009-01-14 23:00:00,5.65467,5.65913,5.65448,5.65564,199000000.0
2009-01-14 23:15:00,5.65506,5.65616,5.64737,5.64799,184000000.0
2009-01-14 23:30:00,5.64755,5.64989,5.64443,5.64586,172000000.0
2009-01-14 23:45:00,5.64598,5.64778,5.64013,5.641,213000000.0
2009-01-15 00:00:00,5.64211,5.64722,5.64124,5.64394,190000000.0
2009-01-15 00:15:00,5.64373,5.64844,5.64196,5.64745,210000000.0
2009-01-15 00:30:00,5.64738,5.64813,5.64473,5.64539,183000000.0
2009-01-15 00:45:00,5.6472,5.65532,5.64432,5.65472,215000000.0
2009-01-15 01:00:00,5.65577,5.65577,5.64677,5.6513,200000000.0
2009-01-15 01:15:00,5.65186,5.65496,5.65066,5.65438,204000000.0
2009-01-15 01:30:00,5.65361,5.65582,5.63876,5.64053,203000000.0
2009-01-15 01:45:00,5.63998,5.648,5.6297,5.63308,216000000.0
2009-01-15 02:00:00,5.63226,5.64448,5.63207,5.64327,196000000.0
2009-01-15 02:15:00,5.6435,5.64863,5.64243,5.64712,211000000.0
2009-01-15 02:30:00,5.64646,5.65231,5.63679,5.63908,192000000.0
2009-01-15 02:45:00,5.6403,5.65053,5.63856,5.64878,188000000.0
2009-01-15 03:00:00,5.6494,5.6596,5.64831,5.65358,189000000.0
2009-01-15 03:15:00,5.65339,5.65339,5.64293,5.64754,205000000.0
2009-01-15 03:30:00,5.64755,5.65412,5.64402,5.64506,191000000.0
2009-01-15 03:45:00,5.64607,5.65282,5.64307,5.64873,195000000.0
2009-01-15 04:00:00,5.65013,5.65287,5.64655,5.64808,219000000.0
2009-01-15 04:15:00,5.64937,5.65035,5.64448,5.64615,214000000.0
2009-01-15 04:30:00,5.64739,5.65338,5.64461,5.65063,195000000.0
2009-01-15 04:45:00,5.6509,5.65422,5.64756,5.64872,194000000.0
2009-01-15 05:00:00,5.64861,5.65505,5.64533,5.65278,202000000.0
2009-01-15 05:15:00,5.65237,5.6554,5.65007,5.65514,179000000.0
2009-01-15 05:30:00,5.65452,5.65638,5.64884,5.64964,201000000.0
2009-01-15 05:45:00,5.64889,5.65671,5.64836,5.65483,210000000.0
2009-01-15 06:00:00,5.65423,5.65574,5.649,5.65082,196000000.0
2009-01-15 06:15:00,5.65163,5.6548,5.64966,5.64989,212000000.0
2009-01-15 06:30:00,5.65149,5.6573,5.649,5.65498,178000000.0
2009-01-15 06:45:00,5.65549,5.65592,5.64621,5.64621,200000000.0
2009-01-15 07:00:00,5.64632,5.65192,5.64629,5.6483,194000000.0
2009-01-15 07:15:00,5.64854,5.6504,5.64689,5.64864,218000000.0
2009-01-15 07:30:00,5.64971,5.65235,5.64646,5.64887,192000000.0
2009-01-15 07:45:00,5.64911,5.6512,5.64693,5.64915,198000000.0
2009-01-15 08:00:00,5.64875,5.65049,5.64597,5.64798,209000000.0
2009-01-15 08:15:00,5.64686,5.64884,5.63681,5.6405,199000000.0
2009-01-15 08:30:00,5.64016,5.64372,5.63634,5.63835,195000000.0
2009-01-15 08:45:00,5.63875,5.64639,5.63248,5.64541,214000000.0
2009-01-15 09:00:00,5.64369,5.66261,5.64325,5.65879,200000000.0
2009-01-15 09:15:00,5.65849,5.66013,5.65183,5.65728,208000000.0
2009-01-15 09:30:00,5.65923,5.66376,5.65384,5.65841,191000000.0
2009-01-15 09:45:00,5.65824,5.6666,5.65431,5.66208,203000000.0
2009-01-15 10:00:00,5.66151,5.66574,5.64899,5.65056,212000000.0
2009-01-15 10:15:00,5.65204,5.65615,5.64632,5.64764,203000000.0
2009-01-15 10:30:00,5.64648,5.65837,5.64546,5.65605,188000000.0
2009-01-15 10:45:00,5.65634,5.65971,5.65371,5.65535,192000000.0
2009-01-15 11:00:00,5.65286,5.65549,5.64847,5.64967,177000000.0
2009-01-15 11:15:00,5.64852,5.65734,5.63559,5.63895,217000000.0
2009-01-15 11:30:00,5.6366,5.63874,5.62433,5.63322,182000000.0
2009-01-15 11:45:00,5.63189,5.6634,5.63189,5.66017,195000000.0
2009-01-15 12:00:00,5.65961,5.65961,5.64665,5.65067,230000000.0
2009-01-15 12:15:00,5.65002,5.65097,5.64522,5.64731,182000000.0
2009-01-15 12:30:00,5.64912,5.65527,5.64491,5.65236,198000000.0
2009-01-15 12:45:00,5.65275,5.65757,5.65086,5.65505,205000000.0
2009-01-15 13:00:00,5.65543,5.65751,5.64536,5.65439,187000000.0
2009-01-15 13:15:00,5.65564,5.65886,5.6509,5.65374,200000000.0
2009-01-15 13:30:00,5.65479,5.65502,5.64599,5.65083,193000000.0
2009-01-15 13:45:00,5.64878,5.65092,5.64412,5.64608,188000000.0
2009-01-15 14:00:00,5.64644,5.64783,5.63802,5.64466,181000000.0
2009-01-15 14:15:00,5.64478,5.65539,5.64334,5.65515,175000000.0
2009-01-15 14:30:00,5.65532,5.66152,5.64612,5.6544,203000000.0
2009-01-15 14:45:00,5.65457,5.68641,5.64782,5.68592,237000000.0
2009-01-15 15:00:00,5.68154,5.69366,5.67507,5.68918,193000000.0
2009-01-15 15:15:00,5.68845,5.68885,5.67142,5.67417,195000000.0
2009-01-15 15:30:00,5.67404,5.68022,5.65388,5.65784,183000000.0
2009-01-15 15:45:00,5.66097,5.66149,5.6398,5.64855,187000000.0
2009-01-15 16:00:00,5.65312,5.66028,5.62469,5.63907,182000000.0
2009-01-15 16:15:00,5.64039,5.66528,5.63706,5.65466,198000000.0
2009-01-15 16:30:00,5.65812,5.68266,5.65665,5.68266,203000000.0
2009-01-15 16:45:00,5.68272,5.69785,5.67653,5.69575,199000000.0
2009-01-15 17:00:00,5.69809,5.69921,5.67554,5.68575,176000000.0
2009-01-15 17:15:00,5.68667,5.70361,5.68519,5.70092,191000000.0
2009-01-15 17:30:00,5.70084,5.71182,5.69856,5.70257,194000000.0
2009-01-15 17:45:00,5.70255,5.70269,5.69222,5.69532,195000000.0
2009-01-15 18:00:00,5.69749,5.69754,5.68218,5.6841,218000000.0
2009-01-15 18:15:00,5.6852,5.69456,5.68284,5.69128,228000000.0
2009-01-15 18:30:00,5.69133,5.69133,5.68035,5.68881,214000000.0
2009-01-15 18:45:00,5.68989,5.69253,5.68135,5.68461,195000000.0
2009-01-15 19:00:00,5.6848,5.69274,5.68289,5.68537,227000000.0
2009-01-15 19:15:00,5.68487,5.69161,5.68486,5.69076,176000000.0
2009-01-15 19:30:00,5.68916,5.69444,5.68882,5.69008,179000000.0
2009-01-15 19:45:00,5.68952,5.69957,5.68877,5.69868,196000000.0
2009-01-15 20:00:00,5.69919,5.70031,5.69225,5.69498,188000000.0
2009-01-15 20:15:00,5.69466,5.69614,5.68827,5.69129,179000000.0
2009-01-15 20:30:00,5.69075,5.69117,5.67606,5.68137,234000000.0
2009-01-15 20:45:00,5.68138,5.6873,5.66999,5.67264,199000000.0
2009-01-15 21:00:00,5.67241,5.67403,5.66374,5.67082,189000000.0
2009-01-15 21:15:00,5.67022,5.672,5.6586,5.66256,201000000.0
2009-01-15 21:30:00,5.66107,5.66268,5.64639,5.64873,208000000.0
2009-01-15 21:45:00,5.64821,5.65704,5.64389,5.65495,231000000.0
2009-01-15 22:00:00,5.65364,5.65925,5.64861,5.65826,209000000.0
2009-01-15 22:15:00,5.65931,5.66852,5.65571,5.66812,215000000.0
2009-01-15 22:30:00,5.66784,5.67181,5.66319,5.66696,212000000.0
2009-01-15 22:45:00,5.667,5.66851,5.65662,5.6572,193000000.0
2009-01-15 23:00:00,5.65899,5.66111,5.65515,5.65877,199000000.0
2009-01-15 23:15:00,5.65883,5.66278,5.65787,5.6623,184000000.0
2009-01-15 23:30:00,5.66275,5.66573,5.66046,5.66445,172000000.0
2009-01-15 23:45:00,5.665,5.67495,5.66425,5.67263,213000000.0
2009-01-16 00:00:00,5.67507,5.67661,5.66882,5.67036,190000000.0
2009-01-16 00:15:00,5.67162,5.67162,5.66497,5.66793,210000000.0
2009-01-16 00:30:00,5.66881,5.672,5.66591,5.66681,183000000.0
2009-01-16 00:45:00,5.66732,5.66905,5.66186,5.6648,215000000.0
2009-01-16 01:00:00,5.66541,5.66659,5.65922,5.66075,200000000.0
2009-01-16 01:15:00,5.66125,5.66375,5.66015,5.66146,204000000.0
2009-01-16 01:30:00,5.66097,5.66435,5.65788,5.65998,203000000.0
2009-01-16 01:45:00,5.6588,5.66199,5.65479,5.65479,216000000.0
2009-01-16 02:00:00,5.65414,5.65476,5.64788,5.64998,196000000.0
2009-01-16 02:15:00,5.64887,5.65288,5.64654,5.65288,211000000.0
2009-01-16 02:30:00,5.65353,5.65793,5.65059,5.65217,192000000.0
2009-01-16 02:45:00,5.65293,5.66279,5.65151,5.66008,188000000.0
2009-01-16 03:00:00,5.66044,5.66048,5.65107,5.65107,189000000.0
2009-01-16 03:15:00,5.65225,5.65641,5.64721,5.65024,205000000.0
2009-01-16 03:30:00,5.64998,5.6504,5.63932,5.64429,191000000.0
2009-01-16 03:45:00,5.64351,5.6461,5.63473,5.6358,195000000.0
2009-01-16 04:00:00,5.63722,5.64679,5.63542,5.64287,219000000.0
2009-01-16 04:15:00,5.6432,5.64474,5.6354,5.64,214000000.0
2009-01-16 04:30:00,5.63747,5.64109,5.63569,5.63936,195000000.0
2009-01-16 04:45:00,5.63957,5.64106,5.63255,5.63376,194000000.0
2009-01-16 05:00:00,5.63367,5.63425,5.62622,5.62864,202000000.0
2009-01-16 05:15:00,5.62883,5.63283,5.62717,5.62889,179000000.0
2009-01-16 05:30:00,5.62767,5.62853,5.61662,5.62226,201000000.0
2009-01-16 05:45:00,5.62162,5.6233,5.61899,5.62137,210000000.0
2009-01-16 06:00:00,5.62223,5.62464,5.62065,5.62384,196000000.0
2009-01-16 06:15:00,5.62542,5.626,5.62184,5.62325,212000000.0
2009-01-16 06:30:00,5.62325,5.63015,5.62325,5.62729,178000000.0
2009-01-16 06:45:00,5.62663,5.63164,5.62642,5.62876,200000000.0
2009-01-16 07:00:00,5.62921,5.6318,5.62652,5.62997,194000000.0
2009-01-16 07:15:00,5.6304,5.63583,5.62984,5.63436,218000000.0
2009-01-16 07:30:00,5.63303,5.63445,5.62689,5.62862,192000000.0
2009-01-16 07:45:00,5.62781,5.62905,5.61892,5.62593,198000000.0
2009-01-16 08:00:00,5.62586,5.62665,5.62171,5.62494,209000000.0
2009-01-16 08:15:00,5.62581,5.62815,5.60534,5.61004,199000000.0
2009-01-16 08:30:00,5.60928,5.61527,5.605,5.61144,195000000.0
2009-01-16 08:45:00,5.61231,5.62394,5.60855,5.62269,214000000.0
2009-01-16 09:00:00,5.62067,5.6337,5.6199,5.62644,200000000.0
2009-01-16 09:15:00,5.62686,5.63166,5.62185,5.6266,208000000.0
2009-01-16 09:30:00,5.62534,5.62766,5.61504,5.61563,191000000.0
2009-01-16 09:45:00,5.61614,5.62279,5.61297,5.62033,203000000.0
2009-01-16 10:00:00,5.62375,5.64162,5.62303,5.6374,212000000.0
2009-01-16 10:15:00,5.6368,5.64368,5.62956,5.63164,203000000.0
2009-01-16 10:30:00,5.63168,5.64108,5.62381,5.62486,188000000.0
2009-01-16 10:45:00,5.62492,5.63053,5.6199,5.6301,192000000.0
2009-01-16 11:00:00,5.63003,5.63953,5.62922,5.63712,177000000.0
2009-01-16 11:15:00,5.63776,5.63893,5.63132,5.63568,217000000.0
2009-01-16 11:30:00,5.63396,5.6356,5.62336,5.62519,182000000.0
2009-01-16 11:45:00,5.62448,5.62571,5.6113,5.62236,195000000.0
2009-01-16 12:00:00,5.62259,5.62853,5.61969,5.62598,230000000.0
2009-01-16 12:15:00,5.62528,5.62543,5.61302,5.61345,182000000.0
2009-01-16 12:30:00,5.61467,5.61714,5.60754,5.60777,198000000.0
2009-01-16 12:45:00,5.60802,5.61329,5.60217,5.6125,205000000.0
2009-01-16 13:00:00,5.61241,5.61749,5.60361,5.60556,187000000.0
2009-01-16 13:15:00,5.60851,5.61147,5.60069,5.60443,200000000.0
2009-01-16 13:30:00,5.60438,5.60489,5.59621,5.60087,193000000.0
2009-01-16 13:45:00,5.59973,5.6014,5.58885,5.6014,188000000.0
2009-01-16 14:00:00,5.60059,5.60712,5.59698,5.60649,181000000.0
2009-01-16 14:15:00,5.60543,5.60822,5.60296,5.60822,175000000.0
2009-01-16 14:30:00,5.60917,5.61372,5.60521,5.6079,203000000.0
2009-01-16 14:45:00,5.60753,5.61428,5.60612,5.61331,237000000.0
2009-01-16 15:00:00,5.61267,5.61304,5.60358,5.60753,193000000.0
2009-01-16 15:15:00,5.60959,5.61202,5.6035,5.60676,195000000.0
2009-01-16 15:30:00,5.6063,5.60737,5.58833,5.59147,183000000.0
2009-01-16 15:45:00,5.59032,5.60136,5.58754,5.59139,187000000.0
2009-01-16 16:00:00,5.58993,5.59132,5.57818,5.58732,182000000.0
2009-01-16 16:15:00,5.58858,5.59694,5.58442,5.5899,198000000.0
2009-01-16 16:30:00,5.59038,5.60665,5.58605,5.59879,203000000.0
2009-01-16 16:45:00,5.599,5.60723,5.59341,5.60505,199000000.0
2009-01-16 17:00:00,5.60521,5.62717,5.60357,5.62176,176000000.0
2009-01-16 17:15:00,5.62209,5.63289,5.62052,5.62449,191000000.0
2009-01-16 17:30:00,5.62411,5.62484,5.6166,5.62286,194000000.0
2009-01-16 17:45:00,5.62288,5.62288,5.61522,5.61737,195000000.0
2009-01-16 18:00:00,5.61672,5.62244,5.60835,5.61381,218000000.0
2009-01-16 18:15:00,5.61446,5.61513,5.60541,5.60605,228000000.0
2009-01-16 18:30:00,5.60721,5.62429,5.60236,5.61478,214000000.0
2009-01-16 18:45:00,5.61427,5.62239,5.61059,5.6215,195000000.0
2009-01-16 19:00:00,5.62248,5.62258,5.61485,5.61726,227000000.0
2009-01-16 19:15:00,5.61657,5.63003,5.61631,5.62349,176000000.0
2009-01-16 19:30:00,5.62337,5.62337,5.61154,5.61499,179000000.0
2009-01-16 19:45:00,5.61462,5.62317,5.61462,5.62317,196000000.0
2009-01-16 20:00:00,5.62391,5.62477,5.61315,5.615,188000000.0
2009-01-16 20:15:00,5.61402,5.62344,5.61402,5.61951,179000000.0
2009-01-16 20:30:00,5.61966,5.62006,5.61451,5.61676,234000000.0
2009-01-16 20:45:00,5.61863,5.62007,5.61227,5.61315,199000000.0
2009-01-16 21:00:00,5.61401,5.61832,5.60811,5.6091,189000000.0
2009-01-16 21:15:00,5.6119,5.61487,5.60974,5.61189,201000000.0
2009-01-16 21:30:00,5.61223,5.61223,5.60112,5.60638,208000000.0
2009-01-16 21:45:00,5.60625,5.60625,5.59475,5.59638,231000000.0
2009-01-16 22:00:00,5.59505,5.60284,5.5931,5.60055,209000000.0
2009-01-16 22:15:00,5.60107,5.60463,5.59992,5.60274,215000000.0
2009-01-16 22:30:00,5.60331,5.60414,5.59917,5.60146,212000000.0
2009-01-16 22:45:00,5.60236,5.60353,5.59878,5.60078,193000000.0
2009-01-16 23:00:00,5.60115,5.60115,5.59212,5.59391,199000000.0
2009-01-16 23:15:00,5.5942,5.59574,5.59151,5.59481,184000000.0
2009-01-16 23:30:00,5.59598,5.60121,5.59415,5.60069,172000000.0
2009-01-16 23:45:00,5.60157,5.61029,5.60068,5.61029,213000000.0
2009-01-19 02:00:00,5.57045,5.57323,5.56244,5.56489,196000000.0
2009-01-19 02:15:00,5.56609,5.57294,5.56533,5.57294,211000000.0
2009-01-19 02:30:00,5.57266,5.57763,5.57089,5.57763,192000000.0
2009-01-19 02:45:00,5.57883,5.58912,5.57757,5.58592,188000000.0
2009-01-19 03:00:00,5.58481,5.58659,5.58014,5.58096,189000000.0
2009-01-19 03:15:00,5.58102,5.5904,5.57901,5.58459,205000000.0
2009-01-19 03:30:00,5.58358,5.58785,5.58172,5.58278,191000000.0
2009-01-19 03:45:00,5.58305,5.58399,5.57658,5.57954,195000000.0
2009-01-19 04:00:00,5.5794,5.58064,5.57411,5.57594,219000000.0
2009-01-19 04:15:00,5.57771,5.58065,5.57541,5.57651,214000000.0
2009-01-19 04:30:00,5.57719,5.57998,5.57491,5.5795,195000000.0
2009-01-19 04:45:00,5.5802,5.58153,5.57555,5.57568,194000000.0
2009-01-19 05:00:00,5.57621,5.57866,5.57181,5.57289,202000000.0
2009-01-19 05:15:00,5.57299,5.57299,5.56543,5.56585,179000000.0
2009-01-19 05:30:00,5.56613,5.57487,5.56332,5.56976,201000000.0
2009-01-19 05:45:00,5.57036,5.5706,5.56636,5.567,210000000.0
2009-01-19 06:00:00,5.56684,5.57337,5.56684,5.5721,196000000.0
2009-01-19 06:15:00,5.57299,5.57366,5.5683,5.5725,212000000.0
2009-01-19 06:30:00,5.57202,5.57403,5.56828,5.57112,178000000.0
2009-01-19 06:45:00,5.57164,5.57986,5.57092,5.57628,200000000.0
2009-01-19 07:00:00,5.57695,5.57954,5.57451,5.57754,194000000.0
2009-01-19 07:15:00,5.57818,5.58012,5.57585,5.57956,218000000.0
2009-01-19 07:30:00,5.57939,5.58368,5.57924,5.58057,192000000.0
2009-01-19 07:45:00,5.58134,5.5841,5.57942,5.57942,198000000.0
2009-01-19 08:00:00,5.58031,5.58081,5.57468,5.57676,209000000.0
2009-01-19 08:15:00,5.57842,5.57842,5.56959,5.57567,199000000.0
2009-01-19 08:30:00,5.57548,5.5801,5.57191,5.5801,195000000.0
2009-01-19 08:45:00,5.58083,5.58524,5.57798,5.57892,214000000.0
2009-01-19 09:00:00,5.5795,5.58891,5.57808,5.58437,200000000.0
2009-01-19 09:15:00,5.5857,5.60186,5.58493,5.59269,208000000.0
2009-01-19 09:30:00,5.59222,5.59856,5.59131,5.59816,191000000.0
2009-01-19 09:45:00,5.59786,5.60651,5.59731,5.59879,203000000.0
2009-01-19 10:00:00,5.59982,5.6081,5.59587,5.60132,212000000.0
2009-01-19 10:15:00,5.59973,5.6006,5.59256,5.5999,203000000.0
2009-01-19 10:30:00,5.59994,5.60688,5.59853,5.60214,188000000.0
2009-01-19 10:45:00,5.60354,5.60446,5.59957,5.60158,192000000.0
2009-01-19 11:00:00,5.59852,5.602,5.59196,5.60089,177000000.0
2009-01-19 11:15:00,5.6016,5.6026,5.59732,5.6009,217000000.0
2009-01-19 11:30:00,5.60038,5.61596,5.59815,5.61168,182000000.0
2009-01-19 11:45:00,5.61118,5.61374,5.60499,5.60732,195000000.0
2009-01-19 12:00:00,5.60829,5.61842,5.60783,5.61353,230000000.0
2009-01-19 12:15:00,5.61413,5.61413,5.60413,5.60541,182000000.0
2009-01-19 12:30:00,5.60657,5.60819,5.60049,5.60781,198000000.0
2009-01-19 12:45:00,5.60744,5.60999,5.60099,5.60645,205000000.0
2009-01-19 13:00:00,5.60716,5.62333,5.60389,5.62333,187000000.0
2009-01-19 13:15:00,5.62214,5.62973,5.62052,5.62114,200000000.0
2009-01-19 13:30:00,5.62321,5.62576,5.61931,5.62191,193000000.0
2009-01-19 13:45:00,5.6222,5.6222,5.61633,5.61981,188000000.0
2009-01-19 14:00:00,5.62009,5.62838,5.61754,5.62804,181000000.0
2009-01-19 14:15:00,5.62752,5.63539,5.6217,5.63276,175000000.0
2009-01-19 14:30:00,5.63333,5.63609,5.62842,5.63121,203000000.0
2009-01-19 14:45:00,5.62938,5.63988,5.6289,5.63614,237000000.0
2009-01-19 15:00:00,5.63614,5.64804,5.635,5.64652,193000000.0
2009-01-19 15:15:00,5.64436,5.64832,5.64085,5.64104,195000000.0
2009-01-19 15:30:00,5.64176,5.65264,5.63967,5.64972,183000000.0
2009-01-19 15:45:00,5.64885,5.6515,5.63919,5.64042,187000000.0
2009-01-19 16:00:00,5.6405,5.652,5.63825,5.6514,182000000.0
2009-01-19 16:15:00,5.65131,5.66197,5.64842,5.65871,198000000.0
2009-01-19 16:30:00,5.65939,5.66954,5.65634,5.66954,203000000.0
2009-01-19 16:45:00,5.6696,5.67076,5.66173,5.66643,199000000.0
2009-01-19 17:00:00,5.6678,5.66814,5.66134,5.66702,176000000.0
2009-01-19 17:15:00,5.66642,5.66704,5.65935,5.66012,191000000.0
2009-01-19 17:30:00,5.65934,5.66412,5.65211,5.65664,194000000.0
2009-01-19 17:45:00,5.65569,5.65907,5.64986,5.65873,195000000.0
2009-01-19 18:00:00,5.65981,5.67314,5.65832,5.66844,218000000.0
2009-01-19 18:15:00,5.66878,5.6729,5.66468,5.6729,228000000.0
2009-01-19 18:30:00,5.67213,5.67296,5.66414,5.66623,214000000.0
2009-01-19 18:45:00,5.66493,5.66585,5.6551,5.66077,195000000.0
2009-01-19 19:00:00,5.66121,5.66181,5.65365,5.65617,227000000.0
2009-01-19 19:15:00,5.65463,5.66285,5.65451,5.66236,176000000.0
2009-01-19 19:30:00,5.6617,5.66308,5.65724,5.65816,179000000.0
2009-01-19 19:45:00,5.65691,5.66267,5.65669,5.66267,196000000.0
2009-01-19 20:00:00,5.6628,5.6628,5.65734,5.65776,188000000.0
2009-01-19 20:15:00,5.65744,5.65818,5.65264,5.65587,179000000.0
2009-01-19 20:30:00,5.65589,5.66305,5.65424,5.66154,234000000.0
2009-01-19 20:45:00,5.66159,5.6625,5.65904,5.66069,199000000.0
2009-01-19 21:00:00,5.66001,5.66295,5.6569,5.65714,189000000.0
2009-01-19 21:15:00,5.65779,5.66204,5.65617,5.66204,201000000.0
2009-01-19 21:30:00,5.66126,5.67056,5.66092,5.66902,208000000.0
2009-01-19 21:45:00,5.67053,5.67221,5.66814,5.67221,231000000.0
2009-01-19 22:00:00,5.67245,5.67946,5.67105,5.6787,209000000.0
2009-01-19 22:15:00,5.67822,5.68089,5.67521,5.67713,215000000.0
2009-01-19 22:30:00,5.67717,5.68066,5.67717,5.67918,212000000.0
2009-01-19 22:45:00,5.68077,5.68104,5.67874,5.6794,193000000.0
2009-01-19 23:00:00,5.67923,5.68065,5.67576,5.67744,199000000.0
2009-01-19 23:15:00,5.67799,5.67896,5.67502,5.67842,184000000.0
2009-01-19 23:30:00,5.67871,5.68706,5.67832,5.68258,172000000.0
2009-01-19 23:45:00,5.68342,5.69526,5.68215,5.69526,213000000.0
2009-01-20 00:00:00,5.69627,5.69675,5.69248,5.69395,190000000.0
2009-01-20 00:15:00,5.69385,5.69874,5.69342,5.6945,210000000.0
2009-01-20 00:30:00,5.69507,5.69787,5.69322,5.69546,183000000.0
2009-01-20 00:45:00,5.69506,5.70059,5.69227,5.69622,215000000.0
2009-01-20 01:00:00,5.69767,5.69865,5.69103,5.69103,200000000.0
2009-01-20 01:15:00,5.69156,5.69493,5.68916,5.68949,204000000.0
2009-01-20 01:30:00,5.6897,5.69135,5.68551,5.68776,203000000.0
2009-01-20 01:45:00,5.68606,5.68709,5.67862,5.68557,216000000.0
2009-01-20 02:00:00,5.68456,5.69418,5.68007,5.69262,196000000.0
2009-01-20 02:15:00,5.69337,5.70038,5.6912,5.69954,211000000.0
2009-01-20 02:30:00,5.69951,5.72169,5.69827,5.71972,192000000.0
2009-01-20 02:45:00,5.71972,5.72789,5.71337,5.72243,188000000.0
2009-01-20 03:00:00,5.72133,5.72493,5.70965,5.71013,189000000.0
2009-01-20 03:15:00,5.71164,5.72406,5.71129,5.71918,205000000.0
2009-01-20 03:30:00,5.7186,5.72153,5.71177,5.71369,191000000.0
2009-01-20 03:45:00,5.71452,5.71693,5.70939,5.70995,195000000.0
2009-01-20 04:00:00,5.71008,5.71306,5.70565,5.70655,219000000.0
2009-01-20 04:15:00,5.70613,5.70922,5.70297,5.70447,214000000.0
2009-01-20 04:30:00,5.70428,5.71113,5.70428,5.70882,195000000.0
2009-01-20 04:45:00,5.7095,5.71383,5.70658,5.71176,194000000.0
2009-01-20 05:00:00,5.71106,5.7167,5.71,5.71539,202000000.0
2009-01-20 05:15:00,5.71594,5.71771,5.71218,5.71467,179000000.0
2009-01-20 05:30:00,5.71652,5.71693,5.71331,5.71515,201000000.0
2009-01-20 05:45:00,5.71579,5.71625,5.71093,5.71344,210000000.0
2009-01-20 06:00:00,5.71362,5.72115,5.71209,5.71894,196000000.0
2009-01-20 06:15:00,5.7194,5.73314,5.7183,5.73088,212000000.0
2009-01-20 06:30:00,5.72936,5.73451,5.72496,5.72808,178000000.0
2009-01-20 06:45:00,5.72731,5.72901,5.72264,5.72685,200000000.0
2009-01-20 07:00:00,5.72705,5.73672,5.72394,5.7242,194000000.0
2009-01-20 07:15:00,5.72365,5.73089,5.72365,5.72805,218000000.0
2009-01-20 07:30:00,5.72845,5.73347,5.7237,5.72678,192000000.0
2009-01-20 07:45:00,5.72442,5.72821,5.71771,5.72439,198000000.0
2009-01-20 08:00:00,5.72523,5.72524,5.71333,5.71394,209000000.0
2009-01-20 08:15:00,5.71349,5.72459,5.71176,5.72334,199000000.0
2009-01-20 08:30:00,5.7249,5.72687,5.71806,5.71866,195000000.0
2009-01-20 08:45:00,5.71989,5.7218,5.71146,5.71584,214000000.0
2009-01-20 09:00:00,5.71368,5.73982,5.71282,5.73941,200000000.0
2009-01-20 09:15:00,5.74025,5.74978,5.73282,5.73837,208000000.0
2009-01-20 09:30:00,5.73618,5.73692,5.72829,5.73001,191000000.0
2009-01-20 09:45:00,5.73037,5.75578,5.73005,5.74718,203000000.0
2009-01-20 10:00:00,5.75019,5.75948,5.74774,5.75138,212000000.0
2009-01-20 10:15:00,5.74868,5.75158,5.74277,5.74916,203000000.0
2009-01-20 10:30:00,5.74729,5.75336,5.73929,5.74129,188000000.0
2009-01-20 10:45:00,5.74099,5.74099,5.7298,5.73768,192000000.0
2009-01-20 11:00:00,5.73729,5.74205,5.73341,5.73934,177000000.0
2009-01-20 11:15:00,5.74158,5.7426,5.73045,5.73682,217000000.0
2009-01-20 11:30:00,5.73513,5.74718,5.73387,5.74697,182000000.0
2009-01-20 11:45:00,5.74619,5.74724,5.73551,5.74701,195000000.0
2009-01-20 12:00:00,5.74568,5.74835,5.73699,5.74156,230000000.0
2009-01-20 12:15:00,5.74256,5.74527,5.72953,5.74241,182000000.0
2009-01-20 12:30:00,5.74215,5.74257,5.73411,5.74038,198000000.0
2009-01-20 12:45:00,5.74028,5.74399,5.73541,5.74051,205000000.0
2009-01-20 13:00:00,5.74033,5.74958,5.73973,5.74925,187000000.0
2009-01-20 13:15:00,5.74912,5.75534,5.73915,5.74046,200000000.0
2009-01-20 13:30:00,5.74012,5.74488,5.73694,5.73915,193000000.0
2009-01-20 13:45:00,5.73832,5.74476,5.73745,5.74346,188000000.0
2009-01-20 14:00:00,5.74341,5.74484,5.72593,5.73235,181000000.0
2009-01-20 14:15:00,5.73477,5.74192,5.73141,5.74179,175000000.0
2009-01-20 14:30:00,5.74215,5.74603,5.73656,5.74531,203000000.0
2009-01-20 14:45:00,5.74658,5.76183,5.74455,5.75686,237000000.0
2009-01-20 15:00:00,5.75665,5.7646,5.75254,5.75548,193000000.0
2009-01-20 15:15:00,5.75631,5.76365,5.74923,5.75419,195000000.0
2009-01-20 15:30:00,5.75566,5.75842,5.74734,5.75179,183000000.0
2009-01-20 15:45:00,5.75135,5.75705,5.74599,5.75519,187000000.0
2009-01-20 16:00:00,5.75354,5.76617,5.75354,5.76324,182000000.0
2009-01-20 16:15:00,5.7609,5.76622,5.7573,5.76394,198000000.0
2009-01-20 16:30:00,5.76027,5.76548,5.75401,5.75986,203000000.0
2009-01-20 16:45:00,5.76185,5.76825,5.76115,5.76538,199000000.0
2009-01-20 17:00:00,5.76486,5.77207,5.754,5.75765,176000000.0
2009-01-20 17:15:00,5.75874,5.76691,5.75208,5.75212,191000000.0
2009-01-20 17:30:00,5.75136,5.76463,5.75041,5.75902,194000000.0
2009-01-20 17:45:00,5.75816,5.76627,5.75812,5.76473,195000000.0
2009-01-20 18:00:00,5.76212,5.76337,5.75015,5.75469,218000000.0
2009-01-20 18:15:00,5.75394,5.76036,5.74999,5.75596,228000000.0
2009-01-20 18:30:00,5.7555,5.75696,5.74897,5.75524,214000000.0
2009-01-20 18:45:00,5.75568,5.75568,5.74404,5.75035,195000000.0
2009-01-20 19:00:00,5.75016,5.75334,5.74637,5.75082,227000000.0
2009-01-20 19:15:00,5.75018,5.75246,5.74318,5.74699,176000000.0
2009-01-20 19:30:00,5.74915,5.75899,5.74326,5.74421,179000000.0
2009-01-20 19:45:00,5.74518,5.75483,5.74339,5.75367,196000000.0
2009-01-20 20:00:00,5.75329,5.76411,5.75001,5.76327,188000000.0
2009-01-20 20:15:00,5.76452,5.76499,5.75602,5.75837,179000000.0
2009-01-20 20:30:00,5.75967,5.76918,5.7574,5.76818,234000000.0
2009-01-20 20:45:00,5.76923,5.77699,5.76638,5.77676,199000000.0
2009-01-20 21:00:00,5.7767,5.78174,5.7729,5.77949,189000000.0
2009-01-20 21:15:00,5.78068,5.78802,5.77561,5.77617,201000000.0
2009-01-20 21:30:00,5.77353,5.77649,5.76359,5.7716,208000000.0
2009-01-20 21:45:00,5.77223,5.77616,5.76847,5.77258,231000000.0
2009-01-20 22:00:00,5.77322,5.77893,5.77271,5.77711,209000000.0
2009-01-20 22:15:00,5.77739,5.7795,5.76518,5.76777,215000000.0
2009-01-20 22:30:00,5.76824,5.77835,5.76627,5.77761,212000000.0
2009-01-20 22:45:00,5.77892,5.77892,5.77373,5.77693,193000000.0
2009-01-20 23:00:00,5.77783,5.78477,5.77414,5.77414,199000000.0
2009-01-20 23:15:00,5.77494,5.77726,5.7722,5.7722,184000000.0
2009-01-20 23:30:00,5.77219,5.77374,5.76766,5.76913,172000000.0
2009-01-20 23:45:00,5.76942,5.77077,5.76332,5.76494,213000000.0
2009-01-21 00:00:00,5.76681,5.7833,5.76637,5.77769,190000000.0
2009-01-21 00:15:00,5.77914,5.78474,5.77645,5.7842,210000000.0
2009-01-21 00:30:00,5.785,5.7895,5.78199,5.78466,183000000.0
2009-01-21 00:45:00,5.7857,5.78931,5.78501,5.78836,215000000.0
2009-01-21 01:00:00,5.7882,5.78839,5.77872,5.78625,200000000.0
2009-01-21 01:15:00,5.78779,5.79316,5.77944,5.77963,204000000.0
2009-01-21 01:30:00,5.77872,5.78085,5.77388,5.77685,203000000.0
2009-01-21 01:45:00,5.7764,5.78182,5.77527,5.77583,216000000.0
2009-01-21 02:00:00,5.77545,5.7804,5.773,5.77965,196000000.0
2009-01-21 02:15:00,5.77932,5.79073,5.77904,5.78626,211000000.0
2009-01-21 02:30:00,5.78636,5.78636,5.77294,5.77799,192000000.0
2009-01-21 02:45:00,5.77731,5.77823,5.76654,5.7768,188000000.0
2009-01-21 03:00:00,5.7761,5.777,5.76781,5.77004,189000000.0
2009-01-21 03:15:00,5.77097,5.7776,5.76975,5.77235,205000000.0
2009-01-21 03:30:00,5.77332,5.77738,5.77325,5.7742,191000000.0
2009-01-21 03:45:00,5.77492,5.77547,5.76002,5.76291,195000000.0
2009-01-21 04:00:00,5.7631,5.76406,5.74743,5.75377,219000000.0
2009-01-21 04:15:00,5.75353,5.7577,5.75223,5.7565,214000000.0
2009-01-21 04:30:00,5.75702,5.75702,5.7386,5.74034,195000000.0
2009-01-21 04:45:00,5.73882,5.74032,5.73239,5.73863,194000000.0
2009-01-21 05:00:00,5.73983,5.74315,5.71876,5.71876,202000000.0
2009-01-21 05:15:00,5.71806,5.73073,5.71633,5.72558,179000000.0
2009-01-21 05:30:00,5.72673,5.73073,5.72303,5.72836,201000000.0
2009-01-21 05:45:00,5.72808,5.73319,5.72649,5.7313,210000000.0
2009-01-21 06:00:00,5.73248,5.73923,5.73003,5.7335,196000000.0
2009-01-21 06:15:00,5.73313,5.73636,5.72983,5.73394,212000000.0
2009-01-21 06:30:00,5.73279,5.73497,5.72998,5.73299,178000000.0
2009-01-21 06:45:00,5.73483,5.74189,5.73295,5.73739,200000000.0
2009-01-21 07:00:00,5.73777,5.74056,5.73523,5.73871,194000000.0
2009-01-21 07:15:00,5.7391,5.73979,5.73389,5.73552,218000000.0
2009-01-21 07:30:00,5.73691,5.7401,5.73527,5.73554,192000000.0
2009-01-21 07:45:00,5.73605,5.73605,5.72294,5.72549,198000000.0
2009-01-21 08:00:00,5.72567,5.73567,5.72541,5.73413,209000000.0
2009-01-21 08:15:00,5.73572,5.75413,5.7338,5.74742,199000000.0
2009-01-21 08:30:00,5.74857,5.75021,5.74104,5.74875,195000000.0
2009-01-21 08:45:00,5.74805,5.76115,5.74567,5.75991,214000000.0
2009-01-21 09:00:00,5.76078,5.76337,5.74923,5.76208,200000000.0
2009-01-21 09:15:00,5.76192,5.76301,5.7507,5.75257,208000000.0
2009-01-21 09:30:00,5.75161,5.77316,5.75049,5.76922,191000000.0
2009-01-21 09:45:00,5.76646,5.77099,5.76028,5.76697,203000000.0
2009-01-21 10:00:00,5.76764,5.77578,5.76441,5.76687,212000000.0
2009-01-21 10:15:00,5.76688,5.78692,5.76512,5.78671,203000000.0
2009-01-21 10:30:00,5.78387,5.78574,5.77157,5.77648,188000000.0
2009-01-21 10:45:00,5.77525,5.77877,5.7539,5.7581,192000000.0
2009-01-21 11:00:00,5.75885,5.7663,5.75538,5.75866,177000000.0
2009-01-21 11:15:00,5.75953,5.76164,5.75034,5.75523,217000000.0
2009-01-21 11:30:00,5.75626,5.75972,5.74325,5.74818,182000000.0
2009-01-21 11:45:00,5.74762,5.75651,5.74239,5.74604,195000000.0
2009-01-21 12:00:00,5.74883,5.76019,5.74712,5.75765,230000000.0
2009-01-21 12:15:00,5.75793,5.7616,5.75393,5.75522,182000000.0
2009-01-21 12:30:00,5.75497,5.76548,5.75291,5.76293,198000000.0
2009-01-21 12:45:00,5.7628,5.76474,5.75815,5.7636,205000000.0
2009-01-21 13:00:00,5.76158,5.77357,5.76151,5.76857,187000000.0
2009-01-21 13:15:00,5.77007,5.77007,5.76053,5.76426,200000000.0
2009-01-21 13:30:00,5.76519,5.76987,5.76065,5.76334,193000000.0
2009-01-21 13:45:00,5.76385,5.76385,5.75117,5.75933,188000000.0
2009-01-21 14:00:00,5.75683,5.76142,5.74927,5.75187,181000000.0
2009-01-21 14:15:00,5.7523,5.75412,5.74461,5.75386,175000000.0
2009-01-21 14:30:00,5.75347,5.76222,5.75128,5.76199,203000000.0
2009-01-21 14:45:00,5.7608,5.76604,5.75579,5.76349,237000000.0
2009-01-21 15:00:00,5.76251,5.76975,5.76164,5.7646,193000000.0
2009-01-21 15:15:00,5.7661,5.76777,5.75508,5.76652,195000000.0
2009-01-21 15:30:00,5.76554,5.76859,5.76105,5.76743,183000000.0
2009-01-21 15:45:00,5.76956,5.774,5.75875,5.76654,187000000.0
2009-01-21 16:00:00,5.76641,5.76891,5.75311,5.75535,182000000.0
2009-01-21 16:15:00,5.75509,5.75527,5.74665,5.74965,198000000.0
2009-01-21 16:30:00,5.74964,5.7557,5.73936,5.75564,203000000.0
2009-01-21 16:45:00,5.75466,5.75822,5.74345,5.74723,199000000.0
2009-01-21 17:00:00,5.74643,5.763,5.74476,5.756,176000000.0
2009-01-21 17:15:00,5.75623,5.77125,5.75233,5.77077,191000000.0
2009-01-21 17:30:00,5.76988,5.77706,5.7633,5.77659,194000000.0
2009-01-21 17:45:00,5.77355,5.7816,5.7682,5.7816,195000000.0
2009-01-21 18:00:00,5.78073,5.78899,5.77589,5.78681,218000000.0
2009-01-21 18:15:00,5.78807,5.79168,5.76239,5.77951,228000000.0
2009-01-21 18:30:00,5.78028,5.78897,5.76728,5.77046,214000000.0
2009-01-21 18:45:00,5.77056,5.78839,5.7636,5.78311,195000000.0
2009-01-21 19:00:00,5.7821,5.80186,5.77424,5.78349,227000000.0
2009-01-21 19:15:00,5.7857,5.79204,5.77597,5.79071,176000000.0
2009-01-21 19:30:00,5.79074,5.79256,5.77808,5.78834,179000000.0
2009-01-21 19:45:00,5.78684,5.79241,5.7836,5.78504,196000000.0
2009-01-21 20:00:00,5.78533,5.78605,5.77932,5.7815,188000000.0
2009-01-21 20:15:00,5.782,5.78885,5.78095,5.78725,179000000.0
2009-01-21 20:30:00,5.7869,5.7869,5.77416,5.77462,234000000.0
2009-01-21 20:45:00,5.77588,5.77932,5.77218,5.77476,199000000.0
2009-01-21 21:00:00,5.77367,5.78557,5.77367,5.7796,189000000.0
2009-01-21 21:15:00,5.77965,5.78514,5.778,5.78108,201000000.0
2009-01-21 21:30:00,5.77979,5.77979,5.76328,5.76558,208000000.0
2009-01-21 21:45:00,5.76634,5.76766,5.7422,5.74903,231000000.0
2009-01-21 22:00:00,5.74794,5.75376,5.74435,5.74935,209000000.0
2009-01-21 22:15:00,5.749,5.75209,5.733,5.73779,215000000.0
2009-01-21 22:30:00,5.73827,5.74129,5.72601,5.72852,212000000.0
2009-01-21 22:45:00,5.72826,5.72907,5.7107,5.71765,193000000.0
2009-01-21 23:00:00,5.7183,5.71893,5.69627,5.6986,199000000.0
2009-01-21 23:15:00,5.7007,5.7088,5.69877,5.70011,184000000.0
2009-01-21 23:30:00,5.7002,5.70717,5.688,5.70632,172000000.0
2009-01-21 23:45:00,5.70643,5.71518,5.70077,5.7142,213000000.0
2009-01-22 00:00:00,5.71511,5.71784,5.71106,5.71629,190000000.0
2009-01-22 00:15:00,5.71678,5.71827,5.71045,5.71232,210000000.0
2009-01-22 00:30:00,5.71394,5.71446,5.70092,5.70318,183000000.0
2009-01-22 00:45:00,5.70324,5.70758,5.6976,5.69823,215000000.0
2009-01-22 01:00:00,5.69603,5.70899,5.69603,5.70678,200000000.0
2009-01-22 01:15:00,5.70538,5.72414,5.70536,5.71956,204000000.0
2009-01-22 01:30:00,5.72097,5.72187,5.71214,5.72036,203000000.0
2009-01-22 01:45:00,5.72011,5.72561,5.71851,5.72483,216000000.0
2009-01-22 02:00:00,5.72628,5.74014,5.72608,5.74014,196000000.0
2009-01-22 02:15:00,5.73971,5.74178,5.73339,5.735,211000000.0
2009-01-22 02:30:00,5.73274,5.74257,5.73223,5.73693,192000000.0
2009-01-22 02:45:00,5.73856,5.74165,5.73247,5.73487,188000000.0
2009-01-22 03:00:00,5.73557,5.74122,5.73163,5.73888,189000000.0
2009-01-22 03:15:00,5.73886,5.74893,5.73692,5.74614,205000000.0
2009-01-22 03:30:00,5.74592,5.74624,5.733,5.73424,191000000.0
2009-01-22 03:45:00,5.73497,5.73665,5.70767,5.72735,195000000.0
2009-01-22 04:00:00,5.72544,5.73228,5.70936,5.73153,219000000.0
2009-01-22 04:15:00,5.73112,5.73173,5.71951,5.7249,214000000.0
2009-01-22 04:30:00,5.72546,5.73328,5.7249,5.72718,195000000.0
2009-01-22 04:45:00,5.72632,5.73048,5.71731,5.71823,194000000.0
2009-01-22 05:00:00,5.71693,5.72026,5.71274,5.72015,202000000.0
2009-01-22 05:15:00,5.71966,5.72522,5.71564,5.725,179000000.0
2009-01-22 05:30:00,5.72501,5.72669,5.72195,5.72228,201000000.0
2009-01-22 05:45:00,5.72297,5.72458,5.71471,5.7168,210000000.0
2009-01-22 06:00:00,5.71731,5.72139,5.71029,5.71029,196000000.0
2009-01-22 06:15:00,5.70857,5.71122,5.70019,5.7104,212000000.0
2009-01-22 06:30:00,5.71036,5.71143,5.7026,5.70771,178000000.0
2009-01-22 06:45:00,5.70829,5.71124,5.7038,5.70863,200000000.0
2009-01-22 07:00:00,5.7083,5.70994,5.70568,5.70858,194000000.0
2009-01-22 07:15:00,5.7092,5.71881,5.70812,5.71586,218000000.0
2009-01-22 07:30:00,5.7158,5.71856,5.71375,5.71487,192000000.0
2009-01-22 07:45:00,5.71462,5.71687,5.71,5.71676,198000000.0
2009-01-22 08:00:00,5.71774,5.73131,5.7177,5.72742,209000000.0
2009-01-22 08:15:00,5.7265,5.72762,5.71486,5.71583,199000000.0
2009-01-22 08:30:00,5.71568,5.71989,5.71395,5.71698,195000000.0
2009-01-22 08:45:00,5.71758,5.72405,5.70986,5.72221,214000000.0
2009-01-22 09:00:00,5.72266,5.72784,5.71646,5.72726,200000000.0
2009-01-22 09:15:00,5.72708,5.73954,5.72548,5.73078,208000000.0
2009-01-22 09:30:00,5.73168,5.73523,5.72452,5.72548,191000000.0
2009-01-22 09:45:00,5.72588,5.72858,5.71811,5.72578,203000000.0
2009-01-22 10:00:00,5.72504,5.72841,5.71304,5.71876,212000000.0
2009-01-22 10:15:00,5.71835,5.72709,5.71297,5.72248,203000000.0
2009-01-22 10:30:00,5.72434,5.72434,5.71807,5.71808,188000000.0
2009-01-22 10:45:00,5.71698,5.71789,5.70358,5.7071,192000000.0
2009-01-22 11:00:00,5.70654,5.70657,5.69138,5.69365,177000000.0
2009-01-22 11:15:00,5.69642,5.70542,5.69315,5.70168,217000000.0
2009-01-22 11:30:00,5.70162,5.71089,5.70023,5.70826,182000000.0
2009-01-22 11:45:00,5.70654,5.70868,5.7005,5.70864,195000000.0
2009-01-22 12:00:00,5.70846,5.7125,5.70093,5.71085,230000000.0
2009-01-22 12:15:00,5.71105,5.7151,5.70708,5.71286,182000000.0
2009-01-22 12:30:00,5.71311,5.7212,5.71157,5.71385,198000000.0
2009-01-22 12:45:00,5.7119,5.72812,5.7119,5.72689,205000000.0
2009-01-22 13:00:00,5.72603,5.72718,5.71699,5.72009,187000000.0
2009-01-22 13:15:00,5.7205,5.73452,5.72024,5.72834,200000000.0
2009-01-22 13:30:00,5.7295,5.73833,5.72747,5.73398,193000000.0
2009-01-22 13:45:00,5.73215,5.73479,5.72483,5.72934,188000000.0
2009-01-22 14:00:00,5.72916,5.73116,5.72639,5.7289,181000000.0
2009-01-22 14:15:00,5.72687,5.72801,5.72284,5.72761,175000000.0
2009-01-22 14:30:00,5.72866,5.7303,5.72312,5.72438,203000000.0
2009-01-22 14:45:00,5.72443,5.73495,5.72221,5.73495,237000000.0
2009-01-22 15:00:00,5.73587,5.73632,5.72844,5.73407,193000000.0
2009-01-22 15:15:00,5.73185,5.73776,5.73156,5.73411,195000000.0
2009-01-22 15:30:00,5.7322,5.75562,5.73097,5.75229,183000000.0
2009-01-22 15:45:00,5.75055,5.75773,5.74305,5.74477,187000000.0
2009-01-22 16:00:00,5.74374,5.76573,5.74238,5.7606,182000000.0
2009-01-22 16:15:00,5.76122,5.7634,5.75178,5.75783,198000000.0
2009-01-22 16:30:00,5.75788,5.75832,5.74002,5.74442,203000000.0
2009-01-22 16:45:00,5.74545,5.75151,5.72618,5.74076,199000000.0
2009-01-22 17:00:00,5.74092,5.75655,5.74033,5.75272,176000000.0
2009-01-22 17:15:00,5.75333,5.75482,5.74438,5.74689,191000000.0
2009-01-22 17:30:00,5.74757,5.75563,5.74454,5.75142,194000000.0
2009-01-22 17:45:00,5.75172,5.75351,5.74386,5.74568,195000000.0
2009-01-22 18:00:00,5.74444,5.76065,5.74419,5.74853,218000000.0
2009-01-22 18:15:00,5.74859,5.75602,5.73374,5.7431,228000000.0
2009-01-22 18:30:00,5.74296,5.754,5.74085,5.75266,214000000.0
2009-01-22 18:45:00,5.75387,5.75402,5.74392,5.74761,195000000.0
2009-01-22 19:00:00,5.74586,5.74734,5.74063,5.74296,227000000.0
2009-01-22 19:15:00,5.74371,5.745,5.73733,5.73912,176000000.0
2009-01-22 19:30:00,5.73722,5.73782,5.72635,5.73268,179000000.0
2009-01-22 19:45:00,5.73293,5.73994,5.72451,5.73991,196000000.0
2009-01-22 20:00:00,5.74004,5.74321,5.73402,5.74117,188000000.0
2009-01-22 20:15:00,5.742,5.74862,5.73871,5.74644,179000000.0
2009-01-22 20:30:00,5.74742,5.74848,5.73887,5.7429,234000000.0
2009-01-22 20:45:00,5.74144,5.74462,5.73265,5.73441,199000000.0
2009-01-22 21:00:00,5.73448,5.73549,5.72363,5.72934,189000000.0
2009-01-22 21:15:00,5.72864,5.7375,5.72573,5.7338,201000000.0
2009-01-22 21:30:00,5.73362,5.73512,5.72351,5.7257,208000000.0
2009-01-22 21:45:00,5.7277,5.72979,5.71559,5.71809,231000000.0
2009-01-22 22:00:00,5.71727,5.72859,5.71663,5.72198,209000000.0
2009-01-22 22:15:00,5.72192,5.72661,5.72083,5.72142,215000000.0
2009-01-22 22:30:00,5.72154,5.72633,5.71947,5.71947,212000000.0
2009-01-22 22:45:00,5.72104,5.72311,5.71388,5.72311,193000000.0
2009-01-22 23:00:00,5.72458,5.7282,5.72068,5.7282,199000000.0
2009-01-22 23:15:00,5.72759,5.73249,5.72287,5.72534,184000000.0
2009-01-22 23:30:00,5.72656,5.72696,5.72199,5.72575,172000000.0
2009-01-22 23:45:00,5.72664,5.72742,5.72338,5.72583,213000000.0
2009-01-23 00:00:00,5.72625,5.72723,5.71449,5.71959,190000000.0
2009-01-23 00:15:00,5.7198,5.72449,5.71893,5.72181,210000000.0
2009-01-23 00:30:00,5.72372,5.72422,5.71845,5.72345,183000000.0
2009-01-23 00:45:00,5.72399,5.72399,5.71678,5.71783,215000000.0
2009-01-23 01:00:00,5.71818,5.72235,5.71779,5.72105,200000000.0
2009-01-23 01:15:00,5.72235,5.72269,5.71956,5.72056,204000000.0
2009-01-23 01:30:00,5.72064,5.72502,5.71993,5.72381,203000000.0
2009-01-23 01:45:00,5.72486,5.72648,5.723,5.72354,216000000.0
2009-01-23 02:00:00,5.72506,5.72617,5.72173,5.72476,196000000.0
2009-01-23 02:15:00,5.72583,5.72585,5.7219,5.72359,211000000.0
2009-01-23 02:30:00,5.72473,5.73575,5.723,5.73575,192000000.0
2009-01-23 02:45:00,5.73509,5.73509,5.72924,5.72999,188000000.0
2009-01-23 03:00:00,5.7309,5.7367,5.72889,5.73404,189000000.0
2009-01-23 03:15:00,5.73431,5.73508,5.7321,5.73274,205000000.0
2009-01-23 03:30:00,5.73351,5.73419,5.72736,5.72752,191000000.0
2009-01-23 03:45:00,5.72923,5.73345,5.72473,5.73167,195000000.0
2009-01-23 04:00:00,5.73132,5.74048,5.73051,5.73425,219000000.0
2009-01-23 04:15:00,5.73542,5.73644,5.73266,5.73429,214000000.0
2009-01-23 04:30:00,5.73423,5.74385,5.73333,5.73919,195000000.0
2009-01-23 04:45:00,5.74028,5.74382,5.73816,5.74121,194000000.0
2009-01-23 05:00:00,5.74116,5.74148,5.73522,5.73837,202000000.0
2009-01-23 05:15:00,5.74004,5.74754,5.7376,5.74445,179000000.0
2009-01-23 05:30:00,5.74412,5.74931,5.73989,5.74666,201000000.0
2009-01-23 05:45:00,5.74683,5.75053,5.74421,5.74421,210000000.0
2009-01-23 06:00:00,5.7458,5.7542,5.7458,5.74941,196000000.0
2009-01-23 06:15:00,5.75033,5.75693,5.74833,5.75555,212000000.0
2009-01-23 06:30:00,5.75517,5.75684,5.75347,5.75439,178000000.0
2009-01-23 06:45:00,5.7545,5.75967,5.74996,5.75191,200000000.0
2009-01-23 07:00:00,5.75235,5.75537,5.74965,5.74999,194000000.0
2009-01-23 07:15:00,5.75009,5.75476,5.74939,5.7513,218000000.0
2009-01-23 07:30:00,5.7516,5.75398,5.74773,5.75264,192000000.0
2009-01-23 07:45:00,5.75347,5.75523,5.7503,5.75099,198000000.0
2009-01-23 08:00:00,5.75118,5.75898,5.74975,5.75474,209000000.0
2009-01-23 08:15:00,5.75769,5.76133,5.75386,5.7588,199000000.0
2009-01-23 08:30:00,5.76049,5.76049,5.75051,5.75051,195000000.0
2009-01-23 08:45:00,5.75206,5.75801,5.75022,5.75384,214000000.0
2009-01-23 09:00:00,5.75305,5.75557,5.73862,5.74938,200000000.0
2009-01-23 09:15:00,5.75138,5.76038,5.75099,5.75981,208000000.0
2009-01-23 09:30:00,5.75904,5.78507,5.759,5.77767,191000000.0
2009-01-23 09:45:00,5.7804,5.79725,5.77845,5.78931,203000000.0
2009-01-23 10:00:00,5.78876,5.80981,5.78543,5.80722,212000000.0
2009-01-23 10:15:00,5.80612,5.81231,5.79748,5.79948,203000000.0
2009-01-23 10:30:00,5.79747,5.80007,5.79315,5.79848,188000000.0
2009-01-23 10:45:00,5.79757,5.80022,5.78826,5.79469,192000000.0
2009-01-23 11:00:00,5.79469,5.80066,5.79363,5.79816,177000000.0
2009-01-23 11:15:00,5.79712,5.80305,5.79525,5.80039,217000000.0
2009-01-23 11:30:00,5.80128,5.82512,5.79721,5.82283,182000000.0
2009-01-23 11:45:00,5.82314,5.83032,5.81921,5.82141,195000000.0
2009-01-23 12:00:00,5.8216,5.82718,5.81236,5.81321,230000000.0
2009-01-23 12:15:00,5.81302,5.81843,5.80594,5.81176,182000000.0
2009-01-23 12:30:00,5.81215,5.8128,5.80329,5.81106,198000000.0
2009-01-23 12:45:00,5.81075,5.815,5.80322,5.806,205000000.0
2009-01-23 13:00:00,5.80584,5.81053,5.80419,5.80534,187000000.0
2009-01-23 13:15:00,5.80462,5.82034,5.80099,5.81772,200000000.0
2009-01-23 13:30:00,5.81892,5.82542,5.8069,5.80844,193000000.0
2009-01-23 13:45:00,5.80828,5.81548,5.80225,5.81443,188000000.0
2009-01-23 14:00:00,5.81509,5.82317,5.81449,5.81599,181000000.0
2009-01-23 14:15:00,5.81526,5.81929,5.80652,5.81077,175000000.0
2009-01-23 14:30:00,5.81169,5.81994,5.80895,5.80897,203000000.0
2009-01-23 14:45:00,5.80856,5.81675,5.80759,5.81474,237000000.0
2009-01-23 15:00:00,5.81386,5.81948,5.80629,5.81948,193000000.0
2009-01-23 15:15:00,5.81794,5.82515,5.8161,5.81972,195000000.0
2009-01-23 15:30:00,5.81956,5.83088,5.81756,5.82352,183000000.0
2009-01-23 15:45:00,5.8227,5.82575,5.8137,5.8176,187000000.0
2009-01-23 16:00:00,5.81711,5.81711,5.79634,5.79775,182000000.0
2009-01-23 16:15:00,5.79658,5.79962,5.7823,5.78704,198000000.0
2009-01-23 16:30:00,5.7869,5.79732,5.78079,5.79401,203000000.0
2009-01-23 16:45:00,5.79467,5.80913,5.79145,5.808,199000000.0
2009-01-23 17:00:00,5.81015,5.81159,5.79876,5.80453,176000000.0
2009-01-23 17:15:00,5.80362,5.80379,5.79228,5.79696,191000000.0
2009-01-23 17:30:00,5.79677,5.8111,5.79611,5.81077,194000000.0
2009-01-23 17:45:00,5.81024,5.82165,5.81009,5.81972,195000000.0
2009-01-23 18:00:00,5.82128,5.82128,5.80151,5.80884,218000000.0
2009-01-23 18:15:00,5.80568,5.80721,5.79659,5.80029,228000000.0
2009-01-23 18:30:00,5.80086,5.80855,5.79874,5.80556,214000000.0
2009-01-23 18:45:00,5.80372,5.80473,5.78562,5.79515,195000000.0
2009-01-23 19:00:00,5.79398,5.79457,5.78287,5.78509,227000000.0
2009-01-23 19:15:00,5.78628,5.78684,5.76431,5.77232,176000000.0
2009-01-23 19:30:00,5.77316,5.78822,5.77295,5.78264,179000000.0
2009-01-23 19:45:00,5.78323,5.78361,5.76221,5.76348,196000000.0
2009-01-23 20:00:00,5.76255,5.76973,5.75585,5.7594,188000000.0
2009-01-23 20:15:00,5.7592,5.7592,5.73918,5.74471,179000000.0
2009-01-23 20:30:00,5.74512,5.74512,5.73155,5.73263,234000000.0
2009-01-23 20:45:00,5.73136,5.73372,5.71769,5.71769,199000000.0
2009-01-23 21:00:00,5.71665,5.73458,5.71233,5.73173,189000000.0
2009-01-23 21:15:00,5.73147,5.73755,5.72246,5.73558,201000000.0
2009-01-23 21:30:00,5.73386,5.73845,5.72897,5.72941,208000000.0
2009-01-23 21:45:00,5.72984,5.74341,5.72634,5.73882,231000000.0
2009-01-23 22:00:00,5.73687,5.73981,5.73217,5.73575,209000000.0
2009-01-23 22:15:00,5.73447,5.73583,5.72991,5.73527,215000000.0
2009-01-23 22:30:00,5.73599,5.74019,5.73369,5.73529,212000000.0
2009-01-23 22:45:00,5.73464,5.73596,5.72988,5.73382,193000000.0
2009-01-23 23:00:00,5.73159,5.73723,5.73092,5.73369,199000000.0
2009-01-23 23:15:00,5.73253,5.73637,5.72871,5.73043,184000000.0
2009-01-23 23:30:00,5.73203,5.73673,5.73125,5.73607,172000000.0
2009-01-23 23:45:00,5.73757,5.74407,5.73502,5.7393,213000000.0
2009-01-26 02:00:00,5.77322,5.78171,5.77051,5.77999,216000000.0
2009-01-26 02:15:00,5.78119,5.78188,5.77082,5.77235,203000000.0
2009-01-26 02:30:00,5.77361,5.77537,5.77024,5.77138,204000000.0
2009-01-26 02:45:00,5.77147,5.78298,5.77081,5.78097,200000000.0
2009-01-26 03:00:00,5.7812,5.78578,5.77636,5.77746,215000000.0
2009-01-26 03:15:00,5.77842,5.78865,5.77736,5.78438,183000000.0
2009-01-26 03:30:00,5.78471,5.78801,5.78352,5.78672,210000000.0
2009-01-26 03:45:00,5.78738,5.78777,5.7807,5.78191,190000000.0
2009-01-26 04:00:00,5.78211,5.78537,5.78015,5.7809,213000000.0
2009-01-26 04:15:00,5.78223,5.78298,5.7745,5.7753,172000000.0
2009-01-26 04:30:00,5.77694,5.77702,5.76611,5.76994,184000000.0
2009-01-26 04:45:00,5.77111,5.77302,5.76857,5.76965,199000000.0
2009-01-26 05:00:00,5.76869,5.76912,5.76031,5.76651,193000000.0
2009-01-26 05:15:00,5.76621,5.7694,5.76487,5.76506,212000000.0
2009-01-26 05:30:00,5.7657,5.76583,5.75393,5.75835,215000000.0
2009-01-26 05:45:00,5.75839,5.76173,5.7541,5.7544,209000000.0
2009-01-26 06:00:00,5.75336,5.75704,5.75178,5.7518,231000000.0
2009-01-26 06:15:00,5.75306,5.76454,5.75188,5.76109,208000000.0
2009-01-26 06:30:00,5.761,5.76232,5.75263,5.75412,201000000.0
2009-01-26 06:45:00,5.75447,5.7568,5.74783,5.7512,189000000.0
2009-01-26 07:00:00,5.75063,5.75552,5.74855,5.75432,199000000.0
2009-01-26 07:15:00,5.75495,5.7592,5.75373,5.7554,234000000.0
2009-01-26 07:30:00,5.75625,5.76722,5.7533,5.76519,179000000.0
2009-01-26 07:45:00,5.76495,5.76799,5.76083,5.76181,188000000.0
2009-01-26 08:00:00,5.76151,5.77299,5.76116,5.77266,196000000.0
2009-01-26 08:15:00,5.77341,5.77341,5.76709,5.76923,179000000.0
2009-01-26 08:30:00,5.77036,5.77213,5.75689,5.75689,176000000.0
2009-01-26 08:45:00,5.75441,5.76451,5.75322,5.76025,227000000.0
2009-01-26 09:00:00,5.76002,5.77095,5.75651,5.77095,195000000.0
2009-01-26 09:15:00,5.77161,5.78316,5.76984,5.78035,214000000.0
2009-01-26 09:30:00,5.7812,5.7812,5.76582,5.76804,228000000.0
2009-01-26 09:45:00,5.76837,5.77312,5.76484,5.7711,218000000.0
2009-01-26 10:00:00,5.77167,5.77741,5.74676,5.75104,195000000.0
2009-01-26 10:15:00,5.75092,5.76474,5.74945,5.75858,194000000.0
2009-01-26 10:30:00,5.75847,5.75939,5.73891,5.7423,191000000.0
2009-01-26 10:45:00,5.74333,5.74427,5.73473,5.74353,176000000.0
2009-01-26 11:00:00,5.74421,5.75228,5.74273,5.7453,199000000.0
2009-01-26 11:15:00,5.74461,5.75629,5.74461,5.75482,203000000.0
2009-01-26 11:30:00,5.75465,5.75693,5.75152,5.75693,198000000.0
2009-01-26 11:45:00,5.75628,5.75763,5.75072,5.75072,182000000.0
2009-01-26 12:00:00,5.75042,5.75479,5.74741,5.75209,187000000.0
2009-01-26 12:15:00,5.75184,5.7547,5.74667,5.74928,183000000.0
2009-01-26 12:30:00,5.75055,5.75055,5.73843,5.74342,195000000.0
2009-01-26 12:45:00,5.74592,5.74951,5.74104,5.74745,193000000.0
2009-01-26 13:00:00,5.74633,5.75389,5.74597,5.75388,237000000.0
2009-01-26 13:15:00,5.75368,5.75368,5.74823,5.75245,203000000.0
2009-01-26 13:30:00,5.75116,5.75514,5.74974,5.75436,175000000.0
2009-01-26 13:45:00,5.75406,5.75508,5.74379,5.74753,181000000.0
2009-01-26 14:00:00,5.74593,5.74625,5.73979,5.73996,188000000.0
2009-01-26 14:15:00,5.74054,5.74151,5.72553,5.72843,193000000.0
2009-01-26 14:30:00,5.72618,5.74098,5.72598,5.73916,200000000.0
2009-01-26 14:45:00,5.73966,5.74007,5.71988,5.72192,187000000.0
2009-01-26 15:00:00,5.71991,5.73275,5.71736,5.73264,205000000.0
2009-01-26 15:15:00,5.73292,5.73592,5.72103,5.73231,198000000.0
2009-01-26 15:30:00,5.73118,5.73387,5.70503,5.70791,182000000.0
2009-01-26 15:45:00,5.7072,5.71126,5.69653,5.70048,230000000.0
2009-01-26 16:00:00,5.69875,5.70027,5.67963,5.68563,195000000.0
2009-01-26 16:15:00,5.6857,5.69093,5.67039,5.67052,182000000.0
2009-01-26 16:30:00,5.67099,5.68254,5.6643,5.66832,217000000.0
2009-01-26 16:45:00,5.66933,5.67373,5.66314,5.66653,177000000.0
2009-01-26 17:00:00,5.66575,5.66584,5.65014,5.65988,192000000.0
2009-01-26 17:15:00,5.65953,5.66384,5.65052,5.65985,188000000.0
2009-01-26 17:30:00,5.65927,5.67102,5.65438,5.67102,203000000.0
2009-01-26 17:45:00,5.67151,5.6718,5.66187,5.67032,212000000.0
2009-01-26 18:00:00,5.66797,5.67767,5.66207,5.6754,203000000.0
2009-01-26 18:15:00,5.67571,5.67581,5.65861,5.66157,191000000.0
2009-01-26 18:30:00,5.66207,5.66686,5.65001,5.65306,208000000.0
2009-01-26 18:45:00,5.65299,5.66145,5.65053,5.65918,200000000.0
2009-01-26 19:00:00,5.65892,5.65917,5.65041,5.6524,214000000.0
2009-01-26 19:15:00,5.65019,5.65213,5.63689,5.64328,195000000.0
2009-01-26 19:30:00,5.64304,5.65458,5.64121,5.64892,199000000.0
2009-01-26 19:45:00,5.6496,5.66305,5.64566,5.66305,209000000.0
2009-01-26 20:00:00,5.66437,5.68491,5.66037,5.67445,198000000.0
2009-01-26 20:15:00,5.67667,5.67673,5.66455,5.66542,192000000.0
2009-01-26 20:30:00,5.66648,5.67162,5.6627,5.66556,218000000.0
2009-01-26 20:45:00,5.66506,5.66875,5.66285,5.66582,194000000.0
2009-01-26 21:00:00,5.66652,5.67865,5.66531,5.67642,200000000.0
2009-01-26 21:15:00,5.67872,5.68301,5.67684,5.68026,178000000.0
2009-01-26 21:30:00,5.67953,5.6808,5.67182,5.67582,212000000.0
2009-01-26 21:45:00,5.6752,5.67829,5.66636,5.66713,196000000.0
2009-01-26 22:00:00,5.66532,5.66719,5.6528,5.6547,210000000.0
2009-01-26 22:15:00,5.65632,5.65665,5.63807,5.64136,201000000.0
2009-01-26 22:30:00,5.64215,5.65448,5.63947,5.65119,179000000.0
2009-01-26 22:45:00,5.65135,5.65292,5.64685,5.65158,202000000.0
2009-01-26 23:00:00,5.65096,5.65809,5.65096,5.65528,194000000.0
2009-01-26 23:15:00,5.65572,5.65604,5.64793,5.6489,195000000.0
2009-01-26 23:30:00,5.64749,5.64982,5.64542,5.64801,214000000.0
2009-01-26 23:45:00,5.64741,5.65021,5.64401,5.64506,219000000.0
2009-01-27 00:00:00,5.64554,5.64729,5.62461,5.62723,195000000.0
2009-01-27 00:15:00,5.62807,5.63182,5.62495,5.63082,191000000.0
2009-01-27 00:30:00,5.63179,5.63529,5.62627,5.63367,205000000.0
2009-01-27 00:45:00,5.63477,5.63796,5.63122,5.63654,189000000.0
2009-01-27 01:00:00,5.63654,5.64347,5.63616,5.64276,188000000.0
2009-01-27 01:15:00,5.64353,5.64859,5.64191,5.643,192000000.0
2009-01-27 01:30:00,5.64196,5.64247,5.63662,5.63739,211000000.0
2009-01-27 01:45:00,5.63621,5.64608,5.63621,5.64608,196000000.0
2009-01-27 02:00:00,5.64691,5.65682,5.64536,5.6516,216000000.0
2009-01-27 02:15:00,5.65199,5.66064,5.65052,5.65933,203000000.0
2009-01-27 02:30:00,5.6583,5.66039,5.65359,5.65512,204000000.0
2009-01-27 02:45:00,5.65642,5.65834,5.65071,5.65648,200000000.0
2009-01-27 03:00:00,5.65667,5.65772,5.65459,5.65635,215000000.0
2009-01-27 03:15:00,5.65709,5.66758,5.65606,5.66394,183000000.0
2009-01-27 03:30:00,5.66319,5.66504,5.65931,5.65961,210000000.0
2009-01-27 03:45:00,5.66124,5.66124,5.65214,5.65534,190000000.0
2009-01-27 04:00:00,5.65569,5.65665,5.65303,5.65599,213000000.0
2009-01-27 04:15:00,5.6562,5.6562,5.64854,5.64854,172000000.0
2009-01-27 04:30:00,5.64812,5.65169,5.63929,5.63986,184000000.0
2009-01-27 04:45:00,5.63883,5.64225,5.61965,5.62145,199000000.0
2009-01-27 05:00:00,5.62086,5.6295,5.62024,5.62872,193000000.0
2009-01-27 05:15:00,5.62969,5.63323,5.62073,5.62294,212000000.0
2009-01-27 05:30:00,5.6235,5.62444,5.6148,5.62052,215000000.0
2009-01-27 05:45:00,5.61915,5.62935,5.61807,5.62899,209000000.0
2009-01-27 06:00:00,5.62959,5.6414,5.61918,5.62516,231000000.0
2009-01-27 06:15:00,5.62626,5.62895,5.62184,5.62562,208000000.0
2009-01-27 06:30:00,5.62411,5.63469,5.62349,5.63247,201000000.0
2009-01-27 06:45:00,5.63297,5.64064,5.63032,5.63437,189000000.0
2009-01-27 07:00:00,5.63575,5.63581,5.62537,5.62949,199000000.0
2009-01-27 07:15:00,5.6302,5.63621,5.6302,5.6324,234000000.0
2009-01-27 07:30:00,5.63366,5.63513,5.62637,5.63127,179000000.0
2009-01-27 07:45:00,5.63211,5.63296,5.62082,5.6244,188000000.0
2009-01-27 08:00:00,5.62321,5.63597,5.62296,5.63597,196000000.0
2009-01-27 08:15:00,5.63543,5.64398,5.63272,5.63511,179000000.0
2009-01-27 08:30:00,5.6361,5.64889,5.63463,5.64423,176000000.0
2009-01-27 08:45:00,5.64278,5.64569,5.63774,5.64223,227000000.0
2009-01-27 09:00:00,5.64168,5.64529,5.63227,5.63404,195000000.0
2009-01-27 09:15:00,5.63239,5.63515,5.61899,5.6204,214000000.0
2009-01-27 09:30:00,5.62057,5.62403,5.60959,5.61198,228000000.0
2009-01-27 09:45:00,5.6122,5.61571,5.60598,5.61206,218000000.0
2009-01-27 10:00:00,5.61308,5.62594,5.61232,5.61819,195000000.0
2009-01-27 10:15:00,5.6166,5.6256,5.61497,5.61804,194000000.0
2009-01-27 10:30:00,5.61921,5.62178,5.61635,5.62013,191000000.0
2009-01-27 10:45:00,5.61934,5.62162,5.61093,5.61437,176000000.0
2009-01-27 11:00:00,5.61108,5.61144,5.58654,5.59905,199000000.0
2009-01-27 11:15:00,5.59934,5.59972,5.58963,5.59202,203000000.0
2009-01-27 11:30:00,5.59168,5.60654,5.59168,5.60654,198000000.0
2009-01-27 11:45:00,5.60696,5.61371,5.60417,5.61308,182000000.0
2009-01-27 12:00:00,5.61411,5.62136,5.61097,5.61502,187000000.0
2009-01-27 12:15:00,5.61462,5.629,5.61462,5.62112,183000000.0
2009-01-27 12:30:00,5.62119,5.63357,5.61835,5.63172,195000000.0
2009-01-27 12:45:00,5.63167,5.63603,5.62207,5.62329,193000000.0
2009-01-27 13:00:00,5.62349,5.62369,5.61205,5.61937,237000000.0
2009-01-27 13:15:00,5.61956,5.63139,5.61797,5.63092,203000000.0
2009-01-27 13:30:00,5.63105,5.64225,5.62993,5.6381,175000000.0
2009-01-27 13:45:00,5.63801,5.64739,5.63629,5.64592,181000000.0
2009-01-27 14:00:00,5.64627,5.64813,5.63648,5.63853,188000000.0
2009-01-27 14:15:00,5.63745,5.66084,5.63679,5.65568,193000000.0
2009-01-27 14:30:00,5.6562,5.65781,5.64909,5.65645,200000000.0
2009-01-27 14:45:00,5.65729,5.6575,5.649,5.65153,187000000.0
2009-01-27 15:00:00,5.65206,5.65736,5.64458,5.65173,205000000.0
2009-01-27 15:15:00,5.65092,5.65336,5.64533,5.64732,198000000.0
2009-01-27 15:30:00,5.64705,5.64883,5.64175,5.6483,182000000.0
2009-01-27 15:45:00,5.64753,5.65663,5.63928,5.63981,230000000.0
2009-01-27 16:00:00,5.63918,5.64155,5.62584,5.6294,195000000.0
2009-01-27 16:15:00,5.62637,5.63274,5.62059,5.63205,182000000.0
2009-01-27 16:30:00,5.63342,5.63739,5.62571,5.63367,217000000.0
2009-01-27 16:45:00,5.63217,5.64154,5.6273,5.64086,177000000.0
2009-01-27 17:00:00,5.63989,5.67297,5.63929,5.66526,192000000.0
2009-01-27 17:15:00,5.6651,5.67185,5.65875,5.66495,188000000.0
2009-01-27 17:30:00,5.66445,5.67453,5.65856,5.66101,203000000.0
2009-01-27 17:45:00,5.6621,5.6668,5.65092,5.65153,212000000.0
2009-01-27 18:00:00,5.65277,5.6602,5.64473,5.65674,203000000.0
2009-01-27 18:15:00,5.6596,5.67425,5.6539,5.65508,191000000.0
2009-01-27 18:30:00,5.65632,5.66012,5.65355,5.65594,208000000.0
2009-01-27 18:45:00,5.65706,5.66291,5.65222,5.65989,200000000.0
2009-01-27 19:00:00,5.65933,5.66224,5.65138,5.65447,214000000.0
2009-01-27 19:15:00,5.65274,5.65519,5.64502,5.6471,195000000.0
2009-01-27 19:30:00,5.6473,5.6509,5.6447,5.64793,199000000.0
2009-01-27 19:45:00,5.64723,5.65094,5.64511,5.64912,209000000.0
2009-01-27 20:00:00,5.6504,5.65919,5.64709,5.65243,198000000.0
2009-01-27 20:15:00,5.65204,5.65572,5.63954,5.64682,192000000.0
2009-01-27 20:30:00,5.64855,5.64999,5.644,5.64926,218000000.0
2009-01-27 20:45:00,5.64919,5.65213,5.6448,5.6456,194000000.0
2009-01-27 21:00:00,5.6469,5.64991,5.64489,5.646,200000000.0
2009-01-27 21:15:00,5.64613,5.64907,5.64066,5.64856,178000000.0
2009-01-27 21:30:00,5.64873,5.65689,5.64734,5.65363,212000000.0
2009-01-27 21:45:00,5.65433,5.657,5.64871,5.64941,196000000.0
2009-01-27 22:00:00,5.65038,5.65382,5.64726,5.64892,210000000.0
2009-01-27 22:15:00,5.64657,5.64848,5.63199,5.63446,201000000.0
2009-01-27 22:30:00,5.63585,5.63931,5.63334,5.63916,179000000.0
2009-01-27 22:45:00,5.63842,5.6448,5.63727,5.64476,202000000.0
2009-01-27 23:00:00,5.64558,5.65093,5.64441,5.64922,194000000.0
2009-01-27 23:15:00,5.65099,5.66633,5.64904,5.66132,195000000.0
2009-01-27 23:30:00,5.66197,5.66253,5.65444,5.65683,214000000.0
2009-01-27 23:45:00,5.65622,5.65789,5.65272,5.65562,219000000.0
2009-01-28 00:00:00,5.6576,5.65799,5.65379,5.65439,195000000.0
2009-01-28 00:15:00,5.65449,5.65449,5.64349,5.64349,191000000.0
2009-01-28 00:30:00,5.64452,5.64616,5.63676,5.64311,205000000.0
2009-01-28 00:45:00,5.64456,5.6493,5.64451,5.64729,189000000.0
2009-01-28 01:00:00,5.64631,5.64821,5.63666,5.63701,188000000.0
2009-01-28 01:15:00,5.6378,5.6396,5.63201,5.6396,192000000.0
2009-01-28 01:30:00,5.63941,5.64171,5.62989,5.63146,211000000.0
2009-01-28 01:45:00,5.63068,5.63592,5.62979,5.63402,196000000.0
2009-01-28 02:00:00,5.63358,5.63438,5.62716,5.6277,216000000.0
2009-01-28 02:15:00,5.62927,5.63198,5.62766,5.62868,203000000.0
2009-01-28 02:30:00,5.62808,5.64042,5.62088,5.64042,204000000.0
2009-01-28 02:45:00,5.63936,5.65176,5.63813,5.64713,200000000.0
2009-01-28 03:00:00,5.64871,5.65191,5.64636,5.64663,215000000.0
2009-01-28 03:15:00,5.64575,5.64928,5.63609,5.63965,183000000.0
2009-01-28 03:30:00,5.64063,5.64342,5.63227,5.63287,210000000.0
2009-01-28 03:45:00,5.63256,5.63616,5.62321,5.62343,190000000.0
2009-01-28 04:00:00,5.62371,5.63192,5.61805,5.63192,213000000.0
2009-01-28 04:15:00,5.6313,5.63174,5.61642,5.61721,172000000.0
2009-01-28 04:30:00,5.61837,5.62642,5.61741,5.62359,184000000.0
2009-01-28 04:45:00,5.62401,5.62634,5.61545,5.61785,199000000.0
2009-01-28 05:00:00,5.61977,5.62287,5.61453,5.62148,193000000.0
2009-01-28 05:15:00,5.62189,5.62855,5.61985,5.62515,212000000.0
2009-01-28 05:30:00,5.62567,5.62692,5.62097,5.62398,215000000.0
2009-01-28 05:45:00,5.62404,5.62893,5.62339,5.62622,209000000.0
2009-01-28 06:00:00,5.62692,5.62913,5.62304,5.62605,231000000.0
2009-01-28 06:15:00,5.62624,5.62652,5.61967,5.62153,208000000.0
2009-01-28 06:30:00,5.62063,5.62357,5.61564,5.61971,201000000.0
2009-01-28 06:45:00,5.61959,5.6239,5.61322,5.61464,189000000.0
2009-01-28 07:00:00,5.61456,5.62754,5.61295,5.62557,199000000.0
2009-01-28 07:15:00,5.62628,5.63004,5.61994,5.62188,234000000.0
2009-01-28 07:30:00,5.62189,5.62471,5.6198,5.62082,179000000.0
2009-01-28 07:45:00,5.62079,5.62342,5.61426,5.61902,188000000.0
2009-01-28 08:00:00,5.62034,5.62034,5.61402,5.61817,196000000.0
2009-01-28 08:15:00,5.61897,5.6195,5.61068,5.61704,179000000.0
2009-01-28 08:30:00,5.61739,5.62423,5.61353,5.62423,176000000.0
2009-01-28 08:45:00,5.62431,5.62781,5.61974,5.62587,227000000.0
2009-01-28 09:00:00,5.62403,5.62805,5.61665,5.62688,195000000.0
2009-01-28 09:15:00,5.62679,5.63342,5.62209,5.62419,214000000.0
2009-01-28 09:30:00,5.62343,5.62598,5.61215,5.62,228000000.0
2009-01-28 09:45:00,5.62001,5.62305,5.60852,5.61133,218000000.0
2009-01-28 10:00:00,5.61199,5.61277,5.59096,5.59583,195000000.0
2009-01-28 10:15:00,5.59646,5.61168,5.59231,5.60241,194000000.0
2009-01-28 10:30:00,5.60342,5.60788,5.59548,5.60177,191000000.0
2009-01-28 10:45:00,5.60307,5.6043,5.59297,5.60324,176000000.0
2009-01-28 11:00:00,5.60232,5.61139,5.59853,5.61134,199000000.0
2009-01-28 11:15:00,5.6121,5.62117,5.60885,5.61923,203000000.0
2009-01-28 11:30:00,5.61935,5.61959,5.60502,5.60777,198000000.0
2009-01-28 11:45:00,5.60839,5.61478,5.60072,5.612,182000000.0
2009-01-28 12:00:00,5.61105,5.61709,5.60587,5.61551,187000000.0
2009-01-28 12:15:00,5.61658,5.62035,5.61173,5.61453,183000000.0
2009-01-28 12:30:00,5.61342,5.62606,5.61057,5.61908,195000000.0
2009-01-28 12:45:00,5.61927,5.62122,5.61296,5.62122,193000000.0
2009-01-28 13:00:00,5.62096,5.62471,5.61593,5.62209,237000000.0
2009-01-28 13:15:00,5.62306,5.62457,5.61736,5.62114,203000000.0
2009-01-28 13:30:00,5.62047,5.62144,5.61224,5.61593,175000000.0
2009-01-28 13:45:00,5.61605,5.61639,5.60779,5.61046,181000000.0
2009-01-28 14:00:00,5.61028,5.61312,5.6053,5.61307,188000000.0
2009-01-28 14:15:00,5.61345,5.61729,5.61014,5.61375,193000000.0
2009-01-28 14:30:00,5.61078,5.61221,5.59398,5.60173,200000000.0
2009-01-28 14:45:00,5.60082,5.60695,5.59148,5.60695,187000000.0
2009-01-28 15:00:00,5.6072,5.61499,5.60433,5.61313,205000000.0
2009-01-28 15:15:00,5.61486,5.61512,5.59841,5.60031,198000000.0
2009-01-28 15:30:00,5.60196,5.61191,5.59569,5.60576,182000000.0
2009-01-28 15:45:00,5.60698,5.61136,5.60074,5.60357,230000000.0
2009-01-28 16:00:00,5.60328,5.60329,5.58775,5.5997,195000000.0
2009-01-28 16:15:00,5.59815,5.6093,5.59729,5.60477,182000000.0
2009-01-28 16:30:00,5.60403,5.61001,5.59786,5.60956,217000000.0
2009-01-28 16:45:00,5.60986,5.62027,5.60634,5.61888,177000000.0
2009-01-28 17:00:00,5.61926,5.6271,5.6182,5.62501,192000000.0
2009-01-28 17:15:00,5.62441,5.62817,5.62057,5.62158,188000000.0
2009-01-28 17:30:00,5.62287,5.63089,5.61673,5.63023,203000000.0
2009-01-28 17:45:00,5.63022,5.63208,5.62407,5.62924,212000000.0
2009-01-28 18:00:00,5.62674,5.62696,5.61134,5.61645,203000000.0
2009-01-28 18:15:00,5.61756,5.62224,5.61376,5.61887,191000000.0
2009-01-28 18:30:00,5.61979,5.62956,5.6154,5.62075,208000000.0
2009-01-28 18:45:00,5.62235,5.628,5.61851,5.62025,200000000.0
2009-01-28 19:00:00,5.61936,5.62143,5.61101,5.61128,214000000.0
2009-01-28 19:15:00,5.61224,5.61349,5.60751,5.61157,195000000.0
2009-01-28 19:30:00,5.61012,5.61486,5.60881,5.61272,199000000.0
2009-01-28 19:45:00,5.61184,5.61202,5.60611,5.60856,209000000.0
2009-01-28 20:00:00,5.60841,5.62253,5.60805,5.62077,198000000.0
2009-01-28 20:15:00,5.62118,5.6277,5.61789,5.62267,192000000.0
2009-01-28 20:30:00,5.62152,5.62357,5.62005,5.62248,218000000.0
2009-01-28 20:45:00,5.6219,5.62299,5.61482,5.62299,194000000.0
2009-01-28 21:00:00,5.62307,5.62349,5.6078,5.60961,200000000.0
2009-01-28 21:15:00,5.61011,5.6687,5.60321,5.66423,178000000.0
2009-01-28 21:30:00,5.66453,5.67754,5.65929,5.66235,212000000.0
2009-01-28 21:45:00,5.66211,5.67737,5.66087,5.6649,196000000.0
2009-01-28 22:00:00,5.66559,5.67892,5.66359,5.6752,210000000.0
2009-01-28 22:15:00,5.67701,5.68001,5.67291,5.67735,201000000.0
2009-01-28 22:30:00,5.67673,5.67715,5.66366,5.66575,179000000.0
2009-01-28 22:45:00,5.66671,5.66671,5.66012,5.66465,202000000.0
2009-01-28 23:00:00,5.66478,5.66556,5.66197,5.66425,194000000.0
2009-01-28 23:15:00,5.66486,5.66631,5.66165,5.66266,195000000.0
2009-01-28 23:30:00,5.66114,5.66267,5.65511,5.66055,214000000.0
2009-01-28 23:45:00,5.66019,5.66054,5.65182,5.65236,219000000.0
2009-01-29 00:00:00,5.65388,5.65682,5.64813,5.64887,195000000.0
2009-01-29 00:15:00,5.64773,5.65362,5.64695,5.65249,191000000.0
2009-01-29 00:30:00,5.65343,5.65427,5.64889,5.6524,205000000.0
2009-01-29 00:45:00,5.65415,5.66256,5.65295,5.65799,189000000.0
2009-01-29 01:00:00,5.66032,5.66062,5.65129,5.65208,188000000.0
2009-01-29 01:15:00,5.65224,5.65909,5.65095,5.65684,192000000.0
2009-01-29 01:30:00,5.65807,5.6716,5.65757,5.66695,211000000.0
2009-01-29 01:45:00,5.66593,5.66598,5.65799,5.65927,196000000.0
2009-01-29 02:00:00,5.65874,5.66159,5.6579,5.65873,216000000.0
2009-01-29 02:15:00,5.65851,5.66022,5.6547,5.65831,203000000.0
2009-01-29 02:30:00,5.65839,5.66733,5.65582,5.66556,204000000.0
2009-01-29 02:45:00,5.66573,5.67555,5.66397,5.67414,200000000.0
2009-01-29 03:00:00,5.67232,5.67636,5.66766,5.67562,215000000.0
2009-01-29 03:15:00,5.67513,5.67687,5.67238,5.67385,183000000.0
2009-01-29 03:30:00,5.67486,5.67526,5.66632,5.66803,210000000.0
2009-01-29 03:45:00,5.66847,5.6689,5.66493,5.66666,190000000.0
2009-01-29 04:00:00,5.66832,5.67554,5.66665,5.6723,213000000.0
2009-01-29 04:15:00,5.67402,5.67846,5.67208,5.67694,172000000.0
2009-01-29 04:30:00,5.67675,5.67877,5.67525,5.67648,184000000.0
2009-01-29 04:45:00,5.67666,5.677,5.67117,5.67376,199000000.0
2009-01-29 05:00:00,5.67527,5.67612,5.67128,5.67348,193000000.0
2009-01-29 05:15:00,5.67473,5.67581,5.66966,5.67146,212000000.0
2009-01-29 05:30:00,5.67314,5.67768,5.67129,5.6738,215000000.0
2009-01-29 05:45:00,5.67458,5.6861,5.67261,5.68595,209000000.0
2009-01-29 06:00:00,5.68558,5.68931,5.67787,5.6872,231000000.0
2009-01-29 06:15:00,5.68633,5.6873,5.67547,5.67578,208000000.0
2009-01-29 06:30:00,5.67607,5.68414,5.67561,5.67839,201000000.0
2009-01-29 06:45:00,5.67926,5.67969,5.66889,5.67243,189000000.0
2009-01-29 07:00:00,5.6717,5.6778,5.67051,5.67659,199000000.0
2009-01-29 07:15:00,5.67538,5.67685,5.67332,5.67393,234000000.0
2009-01-29 07:30:00,5.67292,5.68007,5.66935,5.67336,179000000.0
2009-01-29 07:45:00,5.67366,5.67754,5.67135,5.67548,188000000.0
2009-01-29 08:00:00,5.67667,5.6843,5.6752,5.68182,196000000.0
2009-01-29 08:15:00,5.68126,5.68295,5.67537,5.67848,179000000.0
2009-01-29 08:30:00,5.6789,5.67916,5.67277,5.67757,176000000.0
2009-01-29 08:45:00,5.67772,5.68696,5.67446,5.68696,227000000.0
2009-01-29 09:00:00,5.68679,5.70343,5.68148,5.69752,195000000.0
2009-01-29 09:15:00,5.69779,5.70156,5.69401,5.69615,214000000.0
2009-01-29 09:30:00,5.69742,5.70017,5.68833,5.68881,228000000.0
2009-01-29 09:45:00,5.69034,5.69319,5.68674,5.6906,218000000.0
2009-01-29 10:00:00,5.69007,5.69738,5.68586,5.69109,195000000.0
2009-01-29 10:15:00,5.69097,5.69849,5.68935,5.69529,194000000.0
2009-01-29 10:30:00,5.69565,5.70682,5.69443,5.69675,191000000.0
2009-01-29 10:45:00,5.69875,5.70114,5.69332,5.69486,176000000.0
2009-01-29 11:00:00,5.69633,5.69664,5.68922,5.69461,199000000.0
2009-01-29 11:15:00,5.69715,5.69873,5.69006,5.69115,203000000.0
2009-01-29 11:30:00,5.69152,5.71225,5.68993,5.70494,198000000.0
2009-01-29 11:45:00,5.70529,5.70704,5.70259,5.70603,182000000.0
2009-01-29 12:00:00,5.70436,5.7055,5.69107,5.69565,187000000.0
2009-01-29 12:15:00,5.69518,5.70509,5.69467,5.7011,183000000.0
2009-01-29 12:30:00,5.70207,5.70237,5.69198,5.69921,195000000.0
2009-01-29 12:45:00,5.69858,5.70194,5.69423,5.69616,193000000.0
2009-01-29 13:00:00,5.69553,5.69603,5.68332,5.68497,237000000.0
2009-01-29 13:15:00,5.68443,5.68643,5.68036,5.68199,203000000.0
2009-01-29 13:30:00,5.68146,5.68194,5.67304,5.67549,175000000.0
2009-01-29 13:45:00,5.67573,5.67603,5.66893,5.66999,181000000.0
2009-01-29 14:00:00,5.67065,5.67197,5.66601,5.67125,188000000.0
2009-01-29 14:15:00,5.67084,5.67198,5.66378,5.66504,193000000.0
2009-01-29 14:30:00,5.66593,5.66613,5.65547,5.66452,200000000.0
2009-01-29 14:45:00,5.66567,5.67324,5.66413,5.67037,187000000.0
2009-01-29 15:00:00,5.67161,5.67804,5.67077,5.67804,205000000.0
2009-01-29 15:15:00,5.67723,5.67745,5.66697,5.66844,198000000.0
2009-01-29 15:30:00,5.66774,5.6774,5.6644,5.66741,182000000.0
2009-01-29 15:45:00,5.66727,5.66727,5.65154,5.65567,230000000.0
2009-01-29 16:00:00,5.65618,5.66366,5.64955,5.66253,195000000.0
2009-01-29 16:15:00,5.66246,5.66986,5.65955,5.66904,182000000.0
2009-01-29 16:30:00,5.66836,5.6768,5.66739,5.67371,217000000.0
2009-01-29 16:45:00,5.67339,5.67988,5.66111,5.67988,177000000.0
2009-01-29 17:00:00,5.67939,5.69148,5.67873,5.68446,192000000.0
2009-01-29 17:15:00,5.68383,5.70143,5.6833,5.69669,188000000.0
2009-01-29 17:30:00,5.69579,5.69697,5.69112,5.69528,203000000.0
2009-01-29 17:45:00,5.69538,5.69755,5.68867,5.69095,212000000.0
2009-01-29 18:00:00,5.69073,5.6967,5.68595,5.68622,203000000.0
2009-01-29 18:15:00,5.68643,5.69985,5.68191,5.69985,191000000.0
2009-01-29 18:30:00,5.70101,5.71086,5.69817,5.70788,208000000.0
2009-01-29 18:45:00,5.70886,5.7299,5.70788,5.7299,200000000.0
2009-01-29 19:00:00,5.73199,5.75367,5.73061,5.74455,214000000.0
2009-01-29 19:15:00,5.74434,5.74997,5.74022,5.74066,195000000.0
2009-01-29 19:30:00,5.74172,5.74646,5.73358,5.73629,199000000.0
2009-01-29 19:45:00,5.7367,5.74613,5.72723,5.74181,209000000.0
2009-01-29 20:00:00,5.74064,5.74422,5.7354,5.73707,198000000.0
2009-01-29 20:15:00,5.73769,5.73831,5.73106,5.73567,192000000.0
2009-01-29 20:30:00,5.73572,5.74053,5.73331,5.73868,218000000.0
2009-01-29 20:45:00,5.73927,5.75329,5.73898,5.74802,194000000.0
2009-01-29 21:00:00,5.74669,5.74999,5.74185,5.74494,200000000.0
2009-01-29 21:15:00,5.74509,5.74603,5.73644,5.73761,178000000.0
2009-01-29 21:30:00,5.73774,5.74071,5.73059,5.73227,212000000.0
2009-01-29 21:45:00,5.73262,5.74299,5.73144,5.74121,196000000.0
2009-01-29 22:00:00,5.74208,5.74406,5.73432,5.74125,210000000.0
2009-01-29 22:15:00,5.74108,5.74309,5.73788,5.73982,201000000.0
2009-01-29 22:30:00,5.73967,5.74491,5.73941,5.74139,179000000.0
2009-01-29 22:45:00,5.74104,5.74631,5.74043,5.74242,202000000.0
2009-01-29 23:00:00,5.74108,5.74267,5.73861,5.74078,194000000.0
2009-01-29 23:15:00,5.74176,5.74771,5.74121,5.74743,195000000.0
2009-01-29 23:30:00,5.74771,5.74813,5.74436,5.74708,214000000.0
2009-01-29 23:45:00,5.74743,5.74786,5.74412,5.74476,219000000.0
2009-01-30 00:00:00,5.74502,5.75309,5.74342,5.75049,195000000.0
2009-01-30 00:15:00,5.75113,5.75245,5.74941,5.75141,191000000.0
2009-01-30 00:30:00,5.7517,5.75476,5.75031,5.75418,205000000.0
2009-01-30 00:45:00,5.75448,5.75567,5.74877,5.7529,189000000.0
2009-01-30 01:00:00,5.7535,5.75929,5.75145,5.75817,188000000.0
2009-01-30 01:15:00,5.75829,5.76327,5.75322,5.75322,192000000.0
2009-01-30 01:30:00,5.75472,5.75823,5.75264,5.754,211000000.0
2009-01-30 01:45:00,5.7538,5.75645,5.7525,5.75371,196000000.0
2009-01-30 02:00:00,5.7534,5.7594,5.75134,5.75877,216000000.0
2009-01-30 02:15:00,5.75991,5.77027,5.75879,5.76529,203000000.0
2009-01-30 02:30:00,5.76471,5.77035,5.76351,5.76561,204000000.0
2009-01-30 02:45:00,5.76635,5.77699,5.76306,5.77528,200000000.0
2009-01-30 03:00:00,5.7755,5.7757,5.7699,5.77228,215000000.0
2009-01-30 03:15:00,5.77114,5.77645,5.76706,5.77114,183000000.0
2009-01-30 03:30:00,5.77246,5.77268,5.76531,5.76612,210000000.0
2009-01-30 03:45:00,5.76615,5.76666,5.75825,5.76042,190000000.0
2009-01-30 04:00:00,5.76073,5.76363,5.75615,5.76255,213000000.0
2009-01-30 04:15:00,5.76342,5.76884,5.76251,5.767,172000000.0
2009-01-30 04:30:00,5.76781,5.77149,5.76682,5.7677,184000000.0
2009-01-30 04:45:00,5.76861,5.76862,5.76199,5.76598,199000000.0
2009-01-30 05:00:00,5.76699,5.7679,5.76308,5.76645,193000000.0
2009-01-30 05:15:00,5.7676,5.76792,5.76367,5.76678,212000000.0
2009-01-30 05:30:00,5.76626,5.77461,5.76319,5.77379,215000000.0
2009-01-30 05:45:00,5.77452,5.77545,5.76851,5.77429,209000000.0
2009-01-30 06:00:00,5.77442,5.78057,5.77296,5.77451,231000000.0
2009-01-30 06:15:00,5.77636,5.7774,5.77193,5.77404,208000000.0
2009-01-30 06:30:00,5.77451,5.77529,5.76637,5.76917,201000000.0
2009-01-30 06:45:00,5.77113,5.77538,5.76978,5.7732,189000000.0
2009-01-30 07:00:00,5.77366,5.77809,5.77238,5.77615,199000000.0
2009-01-30 07:15:00,5.77604,5.77732,5.76806,5.76972,234000000.0
2009-01-30 07:30:00,5.76818,5.77483,5.76724,5.77361,179000000.0
2009-01-30 07:45:00,5.77252,5.77447,5.76996,5.77228,188000000.0
2009-01-30 08:00:00,5.77313,5.77323,5.76288,5.76905,196000000.0
2009-01-30 08:15:00,5.77022,5.77172,5.76371,5.76852,179000000.0
2009-01-30 08:30:00,5.76948,5.77085,5.76297,5.76472,176000000.0
2009-01-30 08:45:00,5.76525,5.7694,5.76178,5.76429,227000000.0
2009-01-30 09:00:00,5.76408,5.77559,5.76324,5.77203,195000000.0
2009-01-30 09:15:00,5.77057,5.78256,5.7665,5.78249,214000000.0
2009-01-30 09:30:00,5.78356,5.78372,5.77523,5.77523,228000000.0
2009-01-30 09:45:00,5.77706,5.78063,5.77303,5.77303,218000000.0
2009-01-30 10:00:00,5.77421,5.77426,5.75978,5.76663,195000000.0
2009-01-30 10:15:00,5.76726,5.78583,5.76615,5.77923,194000000.0
2009-01-30 10:30:00,5.77808,5.77808,5.76812,5.77128,191000000.0
2009-01-30 10:45:00,5.7723,5.78655,5.77082,5.78168,176000000.0
2009-01-30 11:00:00,5.78053,5.7904,5.77946,5.7809,199000000.0
2009-01-30 11:15:00,5.78087,5.78577,5.7782,5.78542,203000000.0
2009-01-30 11:30:00,5.78552,5.80036,5.78061,5.79933,198000000.0
2009-01-30 11:45:00,5.79821,5.79851,5.79134,5.79211,182000000.0
2009-01-30 12:00:00,5.79469,5.79783,5.78981,5.78981,187000000.0
2009-01-30 12:15:00,5.79071,5.79233,5.78645,5.78891,183000000.0
2009-01-30 12:30:00,5.78902,5.78929,5.78051,5.78325,195000000.0
2009-01-30 12:45:00,5.78315,5.78495,5.778,5.78013,193000000.0
2009-01-30 13:00:00,5.78068,5.78271,5.7788,5.78261,237000000.0
2009-01-30 13:15:00,5.78231,5.78723,5.78106,5.78238,203000000.0
2009-01-30 13:30:00,5.78256,5.79825,5.78149,5.7934,175000000.0
2009-01-30 13:45:00,5.7931,5.8081,5.79101,5.80661,181000000.0
2009-01-30 14:00:00,5.80661,5.81233,5.80586,5.80736,188000000.0
2009-01-30 14:15:00,5.80931,5.81023,5.80479,5.80657,193000000.0
2009-01-30 14:30:00,5.80458,5.80763,5.79866,5.80101,200000000.0
2009-01-30 14:45:00,5.80015,5.80903,5.79526,5.80708,187000000.0
2009-01-30 15:00:00,5.80954,5.81477,5.80657,5.80807,205000000.0
2009-01-30 15:15:00,5.80953,5.80994,5.79508,5.79869,198000000.0
2009-01-30 15:30:00,5.7991,5.81152,5.78861,5.79462,182000000.0
2009-01-30 15:45:00,5.79481,5.79723,5.78451,5.79531,230000000.0
2009-01-30 16:00:00,5.79612,5.80003,5.7871,5.79315,195000000.0
2009-01-30 16:15:00,5.79156,5.79184,5.77257,5.77377,182000000.0
2009-01-30 16:30:00,5.77514,5.78571,5.77198,5.78304,217000000.0
2009-01-30 16:45:00,5.78303,5.78802,5.77363,5.78802,177000000.0
2009-01-30 17:00:00,5.78887,5.79689,5.7859,5.79104,192000000.0
2009-01-30 17:15:00,5.79013,5.79526,5.78411,5.79213,188000000.0
2009-01-30 17:30:00,5.79495,5.81655,5.79445,5.8115,203000000.0
2009-01-30 17:45:00,5.81001,5.81901,5.80717,5.8109,212000000.0
2009-01-30 18:00:00,5.80838,5.81139,5.79469,5.80333,203000000.0
2009-01-30 18:15:00,5.80355,5.82133,5.80197,5.81399,191000000.0
2009-01-30 18:30:00,5.81188,5.82262,5.80945,5.81079,208000000.0
2009-01-30 18:45:00,5.80958,5.81559,5.80242,5.81559,200000000.0
2009-01-30 19:00:00,5.81603,5.82627,5.81446,5.81638,214000000.0
2009-01-30 19:15:00,5.81732,5.81941,5.81222,5.81813,195000000.0
2009-01-30 19:30:00,5.81826,5.82299,5.81664,5.81746,199000000.0
2009-01-30 19:45:00,5.81786,5.81955,5.80518,5.80578,209000000.0
2009-01-30 20:00:00,5.80725,5.81363,5.80011,5.8066,198000000.0
2009-01-30 20:15:00,5.80597,5.81209,5.79902,5.80875,192000000.0
2009-01-30 20:30:00,5.80931,5.81918,5.80406,5.81346,218000000.0
2009-01-30 20:45:00,5.81334,5.81589,5.80737,5.81533,194000000.0
2009-01-30 21:00:00,5.8151,5.82025,5.8103,5.81696,200000000.0
2009-01-30 21:15:00,5.81789,5.82062,5.81143,5.81607,178000000.0
2009-01-30 21:30:00,5.81669,5.82022,5.81124,5.81226,212000000.0
2009-01-30 21:45:00,5.81274,5.82416,5.81215,5.82009,196000000.0
2009-01-30 22:00:00,5.82075,5.82086,5.80414,5.80938,210000000.0
2009-01-30 22:15:00,5.80932,5.81604,5.80759,5.81424,201000000.0
2009-01-30 22:30:00,5.81666,5.82117,5.81395,5.81606,179000000.0
2009-01-30 22:45:00,5.8157,5.81716,5.81126,5.8155,202000000.0
2009-01-30 23:00:00,5.81517,5.82235,5.81515,5.8206,194000000.0
2009-01-30 23:15:00,5.81999,5.83313,5.81677,5.81999,195000000.0
2009-01-30 23:30:00,5.81906,5.82146,5.81283,5.81455,214000000.0
2009-01-30 23:45:00,5.81473,5.81527,5.81024,5.81168,219000000.0
2009-02-02 02:00:00,5.83795,5.83845,5.82805,5.83776,216000000.0
2009-02-02 02:15:00,5.83736,5.84204,5.83162,5.83397,203000000.0
2009-02-02 02:30:00,5.83243,5.83975,5.83194,5.83774,204000000.0
2009-02-02 02:45:00,5.83898,5.84566,5.83567,5.84427,200000000.0
2009-02-02 03:00:00,5.84344,5.84614,5.84034,5.84203,215000000.0
2009-02-02 03:15:00,5.84356,5.85396,5.84256,5.85303,183000000.0
2009-02-02 03:30:00,5.85318,5.8552,5.84906,5.85061,210000000.0
2009-02-02 03:45:00,5.85094,5.85094,5.84506,5.84824,190000000.0
2009-02-02 04:00:00,5.84814,5.85149,5.83181,5.84131,213000000.0
2009-02-02 04:15:00,5.8427,5.85227,5.84109,5.85178,172000000.0
2009-02-02 04:30:00,5.85029,5.85387,5.84447,5.84529,184000000.0
2009-02-02 04:45:00,5.84445,5.85348,5.84354,5.85224,199000000.0
2009-02-02 05:00:00,5.85249,5.85258,5.84576,5.84772,193000000.0
2009-02-02 05:15:00,5.84882,5.85074,5.84699,5.84973,212000000.0
2009-02-02 05:30:00,5.8497,5.85713,5.84717,5.85342,215000000.0
2009-02-02 05:45:00,5.8536,5.85783,5.85286,5.85579,209000000.0
2009-02-02 06:00:00,5.85495,5.85805,5.85271,5.85705,231000000.0
2009-02-02 06:15:00,5.85609,5.85768,5.85229,5.85629,208000000.0
2009-02-02 06:30:00,5.85567,5.85687,5.85293,5.85374,201000000.0
2009-02-02 06:45:00,5.8528,5.85469,5.85049,5.8527,189000000.0
2009-02-02 07:00:00,5.85196,5.85745,5.85153,5.8554,199000000.0
2009-02-02 07:15:00,5.85593,5.85593,5.85094,5.85292,234000000.0
2009-02-02 07:30:00,5.85099,5.85208,5.84535,5.84702,179000000.0
2009-02-02 07:45:00,5.84543,5.85035,5.84522,5.85035,188000000.0
2009-02-02 08:00:00,5.84977,5.85175,5.84874,5.85011,196000000.0
2009-02-02 08:15:00,5.84915,5.85324,5.84687,5.85006,179000000.0
2009-02-02 08:30:00,5.84902,5.85313,5.84698,5.85028,176000000.0
2009-02-02 08:45:00,5.8505,5.85928,5.84932,5.85815,227000000.0
2009-02-02 09:00:00,5.85922,5.86003,5.84769,5.85437,195000000.0
2009-02-02 09:15:00,5.85433,5.85602,5.84838,5.85309,214000000.0
2009-02-02 09:30:00,5.853,5.85527,5.84669,5.8548,228000000.0
2009-02-02 09:45:00,5.85496,5.85807,5.8494,5.85312,218000000.0
2009-02-02 10:00:00,5.8544,5.85924,5.84454,5.84901,195000000.0
2009-02-02 10:15:00,5.85013,5.85231,5.83641,5.83776,194000000.0
2009-02-02 10:30:00,5.84078,5.84492,5.83647,5.8383,191000000.0
2009-02-02 10:45:00,5.83796,5.83986,5.83263,5.8372,176000000.0
2009-02-02 11:00:00,5.83616,5.8439,5.83386,5.83876,199000000.0
2009-02-02 11:15:00,5.83804,5.84343,5.83535,5.83723,203000000.0
2009-02-02 11:30:00,5.83601,5.84792,5.8356,5.84705,198000000.0
2009-02-02 11:45:00,5.84664,5.84924,5.84013,5.84898,182000000.0
2009-02-02 12:00:00,5.84948,5.85077,5.84036,5.84523,187000000.0
2009-02-02 12:15:00,5.84449,5.85707,5.83995,5.85573,183000000.0
2009-02-02 12:30:00,5.85573,5.85671,5.84576,5.84735,195000000.0
2009-02-02 12:45:00,5.84924,5.85215,5.83923,5.85135,193000000.0
2009-02-02 13:00:00,5.85075,5.85155,5.84116,5.84434,237000000.0
2009-02-02 13:15:00,5.84461,5.84699,5.83882,5.84145,203000000.0
2009-02-02 13:30:00,5.84143,5.84582,5.82331,5.82786,175000000.0
2009-02-02 13:45:00,5.8286,5.82881,5.81716,5.82016,181000000.0
2009-02-02 14:00:00,5.81926,5.83635,5.8189,5.83196,188000000.0
2009-02-02 14:15:00,5.83141,5.83999,5.82722,5.8383,193000000.0
2009-02-02 14:30:00,5.83939,5.83941,5.83138,5.83628,200000000.0
2009-02-02 14:45:00,5.83579,5.83862,5.82904,5.83043,187000000.0
2009-02-02 15:00:00,5.8302,5.83555,5.8261,5.83555,205000000.0
2009-02-02 15:15:00,5.83575,5.84155,5.83402,5.83845,198000000.0
2009-02-02 15:30:00,5.84174,5.84319,5.82825,5.84038,182000000.0
2009-02-02 15:45:00,5.8415,5.84509,5.82784,5.82961,230000000.0
2009-02-02 16:00:00,5.82945,5.83614,5.82493,5.8324,195000000.0
2009-02-02 16:15:00,5.83154,5.83325,5.826,5.8283,182000000.0
2009-02-02 16:30:00,5.82745,5.83031,5.81811,5.81946,217000000.0
2009-02-02 16:45:00,5.81908,5.82628,5.81328,5.82131,177000000.0
2009-02-02 17:00:00,5.82205,5.8228,5.80006,5.80479,192000000.0
2009-02-02 17:15:00,5.80416,5.80797,5.79413,5.80777,188000000.0
2009-02-02 17:30:00,5.80749,5.81947,5.80637,5.81659,203000000.0
2009-02-02 17:45:00,5.81977,5.82313,5.8119,5.81559,212000000.0
2009-02-02 18:00:00,5.81383,5.81792,5.80945,5.81049,203000000.0
2009-02-02 18:15:00,5.80961,5.81746,5.80768,5.812,191000000.0
2009-02-02 18:30:00,5.81168,5.81264,5.80512,5.809,208000000.0
2009-02-02 18:45:00,5.80874,5.81458,5.80617,5.81433,200000000.0
2009-02-02 19:00:00,5.81515,5.81544,5.80746,5.81003,214000000.0
2009-02-02 19:15:00,5.80931,5.81055,5.7988,5.79983,195000000.0
2009-02-02 19:30:00,5.79791,5.7988,5.77232,5.7779,199000000.0
2009-02-02 19:45:00,5.77859,5.78673,5.77299,5.78569,209000000.0
2009-02-02 20:00:00,5.78681,5.78813,5.7789,5.78714,198000000.0
2009-02-02 20:15:00,5.78705,5.79176,5.78553,5.79082,192000000.0
2009-02-02 20:30:00,5.79111,5.79187,5.78555,5.78848,218000000.0
2009-02-02 20:45:00,5.78876,5.79545,5.78794,5.7926,194000000.0
2009-02-02 21:00:00,5.79258,5.79707,5.78686,5.78686,200000000.0
2009-02-02 21:15:00,5.78764,5.80485,5.78638,5.80093,178000000.0
2009-02-02 21:30:00,5.80011,5.80462,5.79919,5.79919,212000000.0
2009-02-02 21:45:00,5.79931,5.80592,5.79824,5.80449,196000000.0
2009-02-02 22:00:00,5.80418,5.80654,5.79775,5.7987,210000000.0
2009-02-02 22:15:00,5.8004,5.80296,5.7978,5.80076,201000000.0
2009-02-02 22:30:00,5.79989,5.79989,5.7921,5.79351,179000000.0
2009-02-02 22:45:00,5.79277,5.79771,5.79209,5.79668,202000000.0
2009-02-02 23:00:00,5.79753,5.79885,5.79299,5.7942,194000000.0
2009-02-02 23:15:00,5.79578,5.79729,5.79235,5.79643,195000000.0
2009-02-02 23:30:00,5.79695,5.79825,5.79435,5.79626,214000000.0
2009-02-02 23:45:00,5.79675,5.79838,5.79142,5.79618,219000000.0
2009-02-03 00:00:00,5.79681,5.81013,5.7955,5.8051,195000000.0
2009-02-03 00:15:00,5.80556,5.8067,5.80031,5.80387,191000000.0
2009-02-03 00:30:00,5.80414,5.81123,5.80344,5.81123,205000000.0
2009-02-03 00:45:00,5.81238,5.81238,5.80876,5.80984,189000000.0
2009-02-03 01:00:00,5.80943,5.81136,5.80792,5.80854,188000000.0
2009-02-03 01:15:00,5.80839,5.81309,5.80821,5.8103,192000000.0
2009-02-03 01:30:00,5.81006,5.81112,5.80279,5.80555,211000000.0
2009-02-03 01:45:00,5.8064,5.81368,5.80607,5.81046,196000000.0
2009-02-03 02:00:00,5.81033,5.81276,5.80546,5.80656,216000000.0
2009-02-03 02:15:00,5.80842,5.80941,5.80126,5.80298,203000000.0
2009-02-03 02:30:00,5.80268,5.80327,5.79782,5.8015,204000000.0
2009-02-03 02:45:00,5.80055,5.80253,5.79603,5.80223,200000000.0
2009-02-03 03:00:00,5.80239,5.80447,5.7844,5.78693,215000000.0
2009-02-03 03:15:00,5.78621,5.78884,5.78221,5.78653,183000000.0
2009-02-03 03:30:00,5.78552,5.79446,5.78313,5.79326,210000000.0
2009-02-03 03:45:00,5.79285,5.8033,5.79254,5.80083,190000000.0
2009-02-03 04:00:00,5.79952,5.80235,5.79181,5.79281,213000000.0
2009-02-03 04:15:00,5.79353,5.79365,5.78437,5.78588,172000000.0
2009-02-03 04:30:00,5.78566,5.79266,5.78233,5.78801,184000000.0
2009-02-03 04:45:00,5.78826,5.79513,5.78546,5.79176,199000000.0
2009-02-03 05:00:00,5.79131,5.79298,5.78498,5.78898,193000000.0
2009-02-03 05:15:00,5.78992,5.79277,5.78704,5.78971,212000000.0
2009-02-03 05:30:00,5.78926,5.79008,5.77588,5.77779,215000000.0
2009-02-03 05:45:00,5.77766,5.78069,5.76555,5.77032,209000000.0
2009-02-03 06:00:00,5.77073,5.78479,5.76785,5.78479,231000000.0
2009-02-03 06:15:00,5.78485,5.78542,5.77888,5.78247,208000000.0
2009-02-03 06:30:00,5.78086,5.78253,5.7756,5.78204,201000000.0
2009-02-03 06:45:00,5.78029,5.78609,5.77871,5.7824,189000000.0
2009-02-03 07:00:00,5.78211,5.78493,5.77714,5.77761,199000000.0
2009-02-03 07:15:00,5.78011,5.79198,5.77446,5.78834,234000000.0
2009-02-03 07:30:00,5.78616,5.79999,5.78517,5.79152,179000000.0
2009-02-03 07:45:00,5.79221,5.80189,5.79087,5.79509,188000000.0
2009-02-03 08:00:00,5.79593,5.79653,5.79267,5.79467,196000000.0
2009-02-03 08:15:00,5.79496,5.79913,5.79318,5.79536,179000000.0
2009-02-03 08:30:00,5.79644,5.80178,5.79524,5.80015,176000000.0
2009-02-03 08:45:00,5.79979,5.80667,5.79714,5.80589,227000000.0
2009-02-03 09:00:00,5.80646,5.8091,5.80097,5.8011,195000000.0
2009-02-03 09:15:00,5.80093,5.80342,5.79257,5.79485,214000000.0
2009-02-03 09:30:00,5.79578,5.80287,5.79437,5.79723,228000000.0
2009-02-03 09:45:00,5.7962,5.79692,5.78249,5.78615,218000000.0
2009-02-03 10:00:00,5.78739,5.79964,5.78512,5.79371,195000000.0
2009-02-03 10:15:00,5.79385,5.79863,5.79076,5.79572,194000000.0
2009-02-03 10:30:00,5.79662,5.79762,5.78882,5.79286,191000000.0
2009-02-03 10:45:00,5.79286,5.80377,5.7902,5.79795,176000000.0
2009-02-03 11:00:00,5.79584,5.80242,5.79555,5.80158,199000000.0
2009-02-03 11:15:00,5.8014,5.81267,5.80001,5.81076,203000000.0
2009-02-03 11:30:00,5.80939,5.81632,5.80778,5.81102,198000000.0
2009-02-03 11:45:00,5.81026,5.81198,5.80249,5.80636,182000000.0
2009-02-03 12:00:00,5.80705,5.81371,5.80534,5.81058,187000000.0
2009-02-03 12:15:00,5.81218,5.81218,5.79983,5.80613,183000000.0
2009-02-03 12:30:00,5.80425,5.80614,5.80084,5.80306,195000000.0
2009-02-03 12:45:00,5.80179,5.80984,5.80179,5.8046,193000000.0
2009-02-03 13:00:00,5.8059,5.80796,5.79896,5.80054,237000000.0
2009-02-03 13:15:00,5.79902,5.79969,5.7896,5.79934,203000000.0
2009-02-03 13:30:00,5.79901,5.80344,5.79484,5.80004,175000000.0
2009-02-03 13:45:00,5.80187,5.80223,5.78765,5.78943,181000000.0
2009-02-03 14:00:00,5.78752,5.79578,5.78677,5.7914,188000000.0
2009-02-03 14:15:00,5.78966,5.79076,5.78309,5.78432,193000000.0
2009-02-03 14:30:00,5.78287,5.78902,5.77849,5.78867,200000000.0
2009-02-03 14:45:00,5.78856,5.79531,5.78472,5.79294,187000000.0
2009-02-03 15:00:00,5.79248,5.79426,5.78949,5.7938,205000000.0
2009-02-03 15:15:00,5.7935,5.79725,5.78843,5.79518,198000000.0
2009-02-03 15:30:00,5.79598,5.79813,5.78191,5.78342,182000000.0
2009-02-03 15:45:00,5.78366,5.78411,5.77272,5.78019,230000000.0
2009-02-03 16:00:00,5.78015,5.78015,5.75978,5.76198,195000000.0
2009-02-03 16:15:00,5.75999,5.76526,5.75142,5.75586,182000000.0
2009-02-03 16:30:00,5.75512,5.75578,5.74748,5.75395,217000000.0
2009-02-03 16:45:00,5.75393,5.76558,5.75241,5.76217,177000000.0
2009-02-03 17:00:00,5.76343,5.76343,5.72687,5.72929,192000000.0
2009-02-03 17:15:00,5.73031,5.73984,5.7288,5.73594,188000000.0
2009-02-03 17:30:00,5.73599,5.74198,5.73407,5.73612,203000000.0
2009-02-03 17:45:00,5.73601,5.74629,5.7334,5.74042,212000000.0
2009-02-03 18:00:00,5.73868,5.73984,5.72332,5.72537,203000000.0
2009-02-03 18:15:00,5.72276,5.72336,5.71025,5.71179,191000000.0
2009-02-03 18:30:00,5.71025,5.72176,5.71025,5.71829,208000000.0
2009-02-03 18:45:00,5.71781,5.72345,5.71704,5.72078,200000000.0
2009-02-03 19:00:00,5.72091,5.72961,5.71454,5.72838,214000000.0
2009-02-03 19:15:00,5.72986,5.73263,5.72433,5.73263,195000000.0
2009-02-03 19:30:00,5.73301,5.74874,5.72608,5.74522,199000000.0
2009-02-03 19:45:00,5.74532,5.75323,5.74134,5.75272,209000000.0
2009-02-03 20:00:00,5.75161,5.75199,5.74513,5.74642,198000000.0
2009-02-03 20:15:00,5.74748,5.75108,5.74027,5.75008,192000000.0
2009-02-03 20:30:00,5.75026,5.75249,5.74448,5.74647,218000000.0
2009-02-03 20:45:00,5.74318,5.75053,5.74137,5.74509,194000000.0
2009-02-03 21:00:00,5.74464,5.74625,5.72435,5.72636,200000000.0
2009-02-03 21:15:00,5.72586,5.72586,5.71509,5.72314,178000000.0
2009-02-03 21:30:00,5.72312,5.72354,5.71029,5.71873,212000000.0
2009-02-03 21:45:00,5.72072,5.72458,5.71751,5.72066,196000000.0
2009-02-03 22:00:00,5.72237,5.72303,5.71126,5.71382,210000000.0
2009-02-03 22:15:00,5.71524,5.71723,5.70402,5.70879,201000000.0
2009-02-03 22:30:00,5.71027,5.71027,5.70062,5.70962,179000000.0
2009-02-03 22:45:00,5.70928,5.71084,5.70639,5.70807,202000000.0
2009-02-03 23:00:00,5.70715,5.70967,5.70691,5.70891,194000000.0
2009-02-03 23:15:00,5.70996,5.71018,5.70304,5.70756,195000000.0
2009-02-03 23:30:00,5.70822,5.71028,5.70707,5.71008,214000000.0
2009-02-03 23:45:00,5.71111,5.7144,5.70604,5.70683,219000000.0
2009-02-04 00:00:00,5.70729,5.70931,5.7031,5.70856,195000000.0
2009-02-04 00:15:00,5.70854,5.71206,5.70731,5.71206,191000000.0
2009-02-04 00:30:00,5.71059,5.72231,5.71057,5.72231,205000000.0
2009-02-04 00:45:00,5.72301,5.72466,5.71397,5.71784,189000000.0
2009-02-04 01:00:00,5.71847,5.72045,5.71469,5.71649,188000000.0
2009-02-04 01:15:00,5.71595,5.71758,5.70628,5.70889,192000000.0
2009-02-04 01:30:00,5.7076,5.71713,5.7076,5.71552,211000000.0
2009-02-04 01:45:00,5.71643,5.72162,5.71554,5.72027,196000000.0
2009-02-04 02:00:00,5.72034,5.7312,5.71989,5.73108,216000000.0
2009-02-04 02:15:00,5.7315,5.73239,5.72564,5.72564,203000000.0
2009-02-04 02:30:00,5.72708,5.72858,5.71936,5.72393,204000000.0
2009-02-04 02:45:00,5.72389,5.74288,5.72232,5.74156,200000000.0
2009-02-04 03:00:00,5.74044,5.7457,5.73433,5.73722,215000000.0
2009-02-04 03:15:00,5.73805,5.73805,5.72792,5.73662,183000000.0
2009-02-04 03:30:00,5.73678,5.73723,5.73053,5.7322,210000000.0
2009-02-04 03:45:00,5.73169,5.74321,5.73143,5.73605,190000000.0
2009-02-04 04:00:00,5.73657,5.73776,5.72899,5.73018,213000000.0
2009-02-04 04:15:00,5.73066,5.73115,5.72088,5.72345,172000000.0
2009-02-04 04:30:00,5.72402,5.72854,5.7221,5.72607,184000000.0
2009-02-04 04:45:00,5.72601,5.72715,5.71716,5.7193,199000000.0
2009-02-04 05:00:00,5.72096,5.72619,5.71995,5.72532,193000000.0
2009-02-04 05:15:00,5.72384,5.73115,5.72317,5.72751,212000000.0
2009-02-04 05:30:00,5.72809,5.72989,5.72338,5.72708,215000000.0
2009-02-04 05:45:00,5.72735,5.73042,5.72097,5.72342,209000000.0
2009-02-04 06:00:00,5.72211,5.72417,5.7196,5.72064,231000000.0
2009-02-04 06:15:00,5.72028,5.72863,5.71942,5.72844,208000000.0
2009-02-04 06:30:00,5.72768,5.72949,5.72436,5.72832,201000000.0
2009-02-04 06:45:00,5.72845,5.72886,5.71986,5.72194,189000000.0
2009-02-04 07:00:00,5.72205,5.72222,5.715,5.71594,199000000.0
2009-02-04 07:15:00,5.71532,5.71864,5.71254,5.71744,234000000.0
2009-02-04 07:30:00,5.71781,5.71927,5.71298,5.7155,179000000.0
2009-02-04 07:45:00,5.71453,5.71481,5.7079,5.71396,188000000.0
2009-02-04 08:00:00,5.71417,5.71417,5.70817,5.71252,196000000.0
2009-02-04 08:15:00,5.71301,5.71528,5.70547,5.70781,179000000.0
2009-02-04 08:30:00,5.70685,5.70685,5.69456,5.70082,176000000.0
2009-02-04 08:45:00,5.70151,5.70929,5.69946,5.70868,227000000.0
2009-02-04 09:00:00,5.70667,5.72062,5.70121,5.71118,195000000.0
2009-02-04 09:15:00,5.71005,5.72407,5.70819,5.71788,214000000.0
2009-02-04 09:30:00,5.71782,5.73875,5.71642,5.73621,228000000.0
2009-02-04 09:45:00,5.73705,5.73757,5.72719,5.7324,218000000.0
2009-02-04 10:00:00,5.73391,5.73395,5.72438,5.73202,195000000.0
2009-02-04 10:15:00,5.73223,5.73277,5.72351,5.72356,194000000.0
2009-02-04 10:30:00,5.72415,5.73741,5.72262,5.7372,191000000.0
2009-02-04 10:45:00,5.73551,5.74457,5.73235,5.74381,176000000.0
2009-02-04 11:00:00,5.74284,5.75012,5.74145,5.74441,199000000.0
2009-02-04 11:15:00,5.74588,5.75707,5.74455,5.75441,203000000.0
2009-02-04 11:30:00,5.75632,5.75941,5.7497,5.75392,198000000.0
2009-02-04 11:45:00,5.75378,5.75378,5.74201,5.74848,182000000.0
2009-02-04 12:00:00,5.74931,5.75019,5.74394,5.74733,187000000.0
2009-02-04 12:15:00,5.7472,5.74943,5.73536,5.73849,183000000.0
2009-02-04 12:30:00,5.73926,5.74367,5.73767,5.74137,195000000.0
2009-02-04 12:45:00,5.74189,5.75723,5.74142,5.7538,193000000.0
2009-02-04 13:00:00,5.75436,5.78282,5.75237,5.78192,237000000.0
2009-02-04 13:15:00,5.78051,5.78558,5.77663,5.78052,203000000.0
2009-02-04 13:30:00,5.78253,5.7961,5.78225,5.78808,175000000.0
2009-02-04 13:45:00,5.79008,5.79464,5.7821,5.7849,181000000.0
2009-02-04 14:00:00,5.78445,5.79266,5.78398,5.7884,188000000.0
2009-02-04 14:15:00,5.78788,5.79543,5.7841,5.79543,193000000.0
2009-02-04 14:30:00,5.7975,5.8064,5.79271,5.79441,200000000.0
2009-02-04 14:45:00,5.79361,5.80251,5.78967,5.80178,187000000.0
2009-02-04 15:00:00,5.8018,5.80754,5.79587,5.80754,205000000.0
2009-02-04 15:15:00,5.80732,5.80825,5.78445,5.78649,198000000.0
2009-02-04 15:30:00,5.78554,5.79294,5.78015,5.79181,182000000.0
2009-02-04 15:45:00,5.79172,5.79444,5.77809,5.7831,230000000.0
2009-02-04 16:00:00,5.78326,5.78381,5.7742,5.77937,195000000.0
2009-02-04 16:15:00,5.77889,5.78553,5.77681,5.78016,182000000.0
2009-02-04 16:30:00,5.78054,5.795,5.77476,5.7893,217000000.0
2009-02-04 16:45:00,5.78887,5.79029,5.77462,5.7829,177000000.0
2009-02-04 17:00:00,5.77925,5.78011,5.7585,5.7605,192000000.0
2009-02-04 17:15:00,5.75952,5.76853,5.75347,5.76814,188000000.0
2009-02-04 17:30:00,5.76646,5.7767,5.76409,5.77595,203000000.0
2009-02-04 17:45:00,5.77488,5.77953,5.77089,5.77797,212000000.0
2009-02-04 18:00:00,5.77732,5.79631,5.77384,5.79006,203000000.0
2009-02-04 18:15:00,5.78939,5.79732,5.78369,5.78785,191000000.0
2009-02-04 18:30:00,5.78803,5.79226,5.78314,5.79087,208000000.0
2009-02-04 18:45:00,5.79254,5.79718,5.78711,5.79022,200000000.0
2009-02-04 19:00:00,5.78963,5.79112,5.78499,5.78648,214000000.0
2009-02-04 19:15:00,5.78582,5.78671,5.78036,5.78352,195000000.0
2009-02-04 19:30:00,5.78363,5.78563,5.78168,5.78473,199000000.0
2009-02-04 19:45:00,5.7858,5.79133,5.78504,5.79129,209000000.0
2009-02-04 20:00:00,5.79117,5.79278,5.78815,5.7887,198000000.0
2009-02-04 20:15:00,5.78933,5.79099,5.78474,5.78589,192000000.0
2009-02-04 20:30:00,5.78469,5.79158,5.78256,5.79128,218000000.0
2009-02-04 20:45:00,5.7912,5.79692,5.7886,5.7917,194000000.0
2009-02-04 21:00:00,5.79339,5.80284,5.792,5.79837,200000000.0
2009-02-04 21:15:00,5.79843,5.80554,5.79501,5.80005,178000000.0
2009-02-04 21:30:00,5.80054,5.80309,5.7897,5.79372,212000000.0
2009-02-04 21:45:00,5.79401,5.79581,5.78707,5.78855,196000000.0
2009-02-04 22:00:00,5.78949,5.79038,5.78175,5.79017,210000000.0
2009-02-04 22:15:00,5.79105,5.79225,5.78697,5.78911,201000000.0
2009-02-04 22:30:00,5.78856,5.79057,5.78525,5.7893,179000000.0
2009-02-04 22:45:00,5.78876,5.79297,5.78575,5.79036,202000000.0
2009-02-04 23:00:00,5.7911,5.79853,5.78928,5.79774,194000000.0
2009-02-04 23:15:00,5.7982,5.80127,5.79449,5.79552,195000000.0
2009-02-04 23:30:00,5.79526,5.79581,5.79209,5.79277,214000000.0
2009-02-04 23:45:00,5.79317,5.79368,5.78959,5.79133,219000000.0
2009-02-05 00:00:00,5.79228,5.79481,5.78814,5.79335,195000000.0
2009-02-05 00:15:00,5.79281,5.79328,5.78757,5.78833,191000000.0
2009-02-05 00:30:00,5.78894,5.79157,5.7867,5.79027,205000000.0
2009-02-05 00:45:00,5.79122,5.80243,5.79065,5.79735,189000000.0
2009-02-05 01:00:00,5.79844,5.80084,5.79746,5.79828,188000000.0
2009-02-05 01:15:00,5.79809,5.79829,5.79247,5.79506,192000000.0
2009-02-05 01:30:00,5.79467,5.79589,5.78937,5.79243,211000000.0
2009-02-05 01:45:00,5.79394,5.79412,5.78865,5.78946,196000000.0
2009-02-05 02:00:00,5.78964,5.79873,5.7884,5.79833,216000000.0
2009-02-05 02:15:00,5.79781,5.80657,5.79648,5.80165,203000000.0
2009-02-05 02:30:00,5.80185,5.80527,5.79816,5.80137,204000000.0
2009-02-05 02:45:00,5.80163,5.80965,5.79835,5.80909,200000000.0
2009-02-05 03:00:00,5.8093,5.81462,5.80052,5.80246,215000000.0
2009-02-05 03:15:00,5.8011,5.80257,5.79631,5.801,183000000.0
2009-02-05 03:30:00,5.80122,5.80144,5.79487,5.79678,210000000.0
2009-02-05 03:45:00,5.79659,5.79927,5.79231,5.79817,190000000.0
2009-02-05 04:00:00,5.79748,5.7995,5.79621,5.79828,213000000.0
2009-02-05 04:15:00,5.79723,5.80374,5.79683,5.80225,172000000.0
2009-02-05 04:30:00,5.80183,5.80616,5.80134,5.80326,184000000.0
2009-02-05 04:45:00,5.80268,5.80377,5.79925,5.80312,199000000.0
2009-02-05 05:00:00,5.804,5.80471,5.80148,5.80256,193000000.0
2009-02-05 05:15:00,5.80342,5.80546,5.80131,5.80148,212000000.0
2009-02-05 05:30:00,5.80214,5.80327,5.79337,5.79451,215000000.0
2009-02-05 05:45:00,5.79496,5.79917,5.79307,5.79917,209000000.0
2009-02-05 06:00:00,5.79881,5.79919,5.79602,5.7974,231000000.0
2009-02-05 06:15:00,5.79773,5.79832,5.79048,5.79089,208000000.0
2009-02-05 06:30:00,5.7912,5.79805,5.79091,5.79679,201000000.0
2009-02-05 06:45:00,5.79731,5.80013,5.79537,5.7974,189000000.0
2009-02-05 07:00:00,5.79779,5.79993,5.7938,5.79607,199000000.0
2009-02-05 07:15:00,5.79687,5.80118,5.79425,5.79569,234000000.0
2009-02-05 07:30:00,5.79541,5.7979,5.794,5.79443,179000000.0
2009-02-05 07:45:00,5.79553,5.7969,5.79234,5.7934,188000000.0
2009-02-05 08:00:00,5.79411,5.79521,5.79061,5.79396,196000000.0
2009-02-05 08:15:00,5.79382,5.79931,5.79293,5.79623,179000000.0
2009-02-05 08:30:00,5.79467,5.79849,5.79199,5.79565,176000000.0
2009-02-05 08:45:00,5.79612,5.79635,5.7934,5.79484,227000000.0
2009-02-05 09:00:00,5.7961,5.80765,5.79474,5.79998,195000000.0
2009-02-05 09:15:00,5.79965,5.80228,5.78582,5.7898,214000000.0
2009-02-05 09:30:00,5.78868,5.79521,5.7851,5.79271,228000000.0
2009-02-05 09:45:00,5.79349,5.79996,5.78812,5.79583,218000000.0
2009-02-05 10:00:00,5.79446,5.81417,5.79227,5.81113,195000000.0
2009-02-05 10:15:00,5.81078,5.81814,5.80257,5.8035,194000000.0
2009-02-05 10:30:00,5.80279,5.80699,5.79798,5.80114,191000000.0
2009-02-05 10:45:00,5.80081,5.8037,5.79584,5.8029,176000000.0
2009-02-05 11:00:00,5.80178,5.80578,5.79319,5.79502,199000000.0
2009-02-05 11:15:00,5.79472,5.79669,5.78853,5.79268,203000000.0
2009-02-05 11:30:00,5.79253,5.7929,5.78036,5.78595,198000000.0
2009-02-05 11:45:00,5.78731,5.7888,5.78389,5.78569,182000000.0
2009-02-05 12:00:00,5.78794,5.79199,5.7839,5.78775,187000000.0
2009-02-05 12:15:00,5.78612,5.78612,5.77881,5.77881,183000000.0
2009-02-05 12:30:00,5.77898,5.7804,5.77114,5.77537,195000000.0
2009-02-05 12:45:00,5.77484,5.78547,5.77435,5.78373,193000000.0
2009-02-05 13:00:00,5.78669,5.79041,5.78431,5.78732,237000000.0
2009-02-05 13:15:00,5.78775,5.79008,5.78192,5.78512,203000000.0
2009-02-05 13:30:00,5.78466,5.79028,5.78138,5.78692,175000000.0
2009-02-05 13:45:00,5.78701,5.7878,5.78142,5.78658,181000000.0
2009-02-05 14:00:00,5.78664,5.78739,5.76845,5.77997,188000000.0
2009-02-05 14:15:00,5.77838,5.79358,5.77422,5.78934,193000000.0
2009-02-05 14:30:00,5.78911,5.78956,5.78412,5.7886,200000000.0
2009-02-05 14:45:00,5.78737,5.80057,5.78502,5.79929,187000000.0
2009-02-05 15:00:00,5.79993,5.80879,5.79691,5.80058,205000000.0
2009-02-05 15:15:00,5.80051,5.80734,5.79859,5.80716,198000000.0
2009-02-05 15:30:00,5.80775,5.83182,5.80751,5.82328,182000000.0
2009-02-05 15:45:00,5.82173,5.82762,5.81159,5.81511,230000000.0
2009-02-05 16:00:00,5.81642,5.82881,5.81475,5.82141,195000000.0
2009-02-05 16:15:00,5.82222,5.82537,5.8083,5.81344,182000000.0
2009-02-05 16:30:00,5.81277,5.81832,5.80401,5.81145,217000000.0
2009-02-05 16:45:00,5.8121,5.82401,5.81119,5.81953,177000000.0
2009-02-05 17:00:00,5.81922,5.82324,5.81573,5.81962,192000000.0
2009-02-05 17:15:00,5.81943,5.82197,5.81064,5.81425,188000000.0
2009-02-05 17:30:00,5.81418,5.81872,5.80764,5.80942,203000000.0
2009-02-05 17:45:00,5.81099,5.81165,5.79571,5.79807,212000000.0
2009-02-05 18:00:00,5.79819,5.80188,5.78378,5.79182,203000000.0
2009-02-05 18:15:00,5.79127,5.79704,5.78854,5.79698,191000000.0
2009-02-05 18:30:00,5.79722,5.80758,5.7955,5.80674,208000000.0
2009-02-05 18:45:00,5.80682,5.80727,5.79556,5.79785,200000000.0
2009-02-05 19:00:00,5.79733,5.79767,5.77305,5.78339,214000000.0
2009-02-05 19:15:00,5.78324,5.78842,5.78309,5.78685,195000000.0
2009-02-05 19:30:00,5.78775,5.79083,5.78319,5.78449,199000000.0
2009-02-05 19:45:00,5.78367,5.78722,5.77821,5.78384,209000000.0
2009-02-05 20:00:00,5.78207,5.78682,5.77782,5.78386,198000000.0
2009-02-05 20:15:00,5.7852,5.79626,5.78402,5.79532,192000000.0
2009-02-05 20:30:00,5.79403,5.80245,5.79275,5.79824,218000000.0
2009-02-05 20:45:00,5.79749,5.80424,5.79749,5.80306,194000000.0
2009-02-05 21:00:00,5.80375,5.80518,5.79929,5.80073,200000000.0
2009-02-05 21:15:00,5.80244,5.80399,5.79675,5.79699,178000000.0
2009-02-05 21:30:00,5.7958,5.80067,5.79413,5.79468,212000000.0
2009-02-05 21:45:00,5.79478,5.81642,5.79398,5.81642,196000000.0
2009-02-05 22:00:00,5.81649,5.82183,5.8119,5.81338,210000000.0
2009-02-05 22:15:00,5.81276,5.81547,5.80577,5.80734,201000000.0
2009-02-05 22:30:00,5.80574,5.81305,5.80464,5.80826,179000000.0
2009-02-05 22:45:00,5.80735,5.81722,5.80717,5.81514,202000000.0
2009-02-05 23:00:00,5.81488,5.82134,5.81378,5.82102,194000000.0
2009-02-05 23:15:00,5.82144,5.82279,5.81809,5.82023,195000000.0
2009-02-05 23:30:00,5.82095,5.82134,5.81557,5.81565,214000000.0
2009-02-05 23:45:00,5.81622,5.81977,5.81186,5.81779,219000000.0
2009-02-06 00:00:00,5.81875,5.82096,5.81649,5.82004,195000000.0
2009-02-06 00:15:00,5.81987,5.82109,5.81767,5.81844,191000000.0
2009-02-06 00:30:00,5.81951,5.8244,5.81815,5.82309,205000000.0
2009-02-06 00:45:00,5.82284,5.8236,5.81825,5.82043,189000000.0
2009-02-06 01:00:00,5.81968,5.82102,5.81315,5.81653,188000000.0
2009-02-06 01:15:00,5.81612,5.81928,5.81379,5.81547,192000000.0
2009-02-06 01:30:00,5.81664,5.81796,5.81421,5.81699,211000000.0
2009-02-06 01:45:00,5.81663,5.82045,5.81555,5.81944,196000000.0
2009-02-06 02:00:00,5.81933,5.82058,5.811,5.81209,216000000.0
2009-02-06 02:15:00,5.81236,5.81503,5.80874,5.81312,203000000.0
2009-02-06 02:30:00,5.81269,5.82014,5.81204,5.81826,204000000.0
2009-02-06 02:45:00,5.81755,5.82093,5.81655,5.81961,200000000.0
2009-02-06 03:00:00,5.82095,5.82272,5.81467,5.81467,215000000.0
2009-02-06 03:15:00,5.81706,5.8201,5.81518,5.81809,183000000.0
2009-02-06 03:30:00,5.81773,5.81989,5.81523,5.81715,210000000.0
2009-02-06 03:45:00,5.81689,5.8198,5.81527,5.81632,190000000.0
2009-02-06 04:00:00,5.81574,5.82058,5.81542,5.81964,213000000.0
2009-02-06 04:15:00,5.81957,5.82153,5.81817,5.82003,172000000.0
2009-02-06 04:30:00,5.82085,5.82389,5.81795,5.82237,184000000.0
2009-02-06 04:45:00,5.82234,5.83147,5.82142,5.83147,199000000.0
2009-02-06 05:00:00,5.83034,5.83034,5.82383,5.82587,193000000.0
2009-02-06 05:15:00,5.82525,5.82671,5.82068,5.82069,212000000.0
2009-02-06 05:30:00,5.82048,5.82332,5.81888,5.82079,215000000.0
2009-02-06 05:45:00,5.82103,5.82306,5.8187,5.82029,209000000.0
2009-02-06 06:00:00,5.82198,5.82324,5.81994,5.82174,231000000.0
2009-02-06 06:15:00,5.8217,5.82228,5.81923,5.82071,208000000.0
2009-02-06 06:30:00,5.8201,5.82346,5.81927,5.81965,201000000.0
2009-02-06 06:45:00,5.82021,5.82292,5.81864,5.82123,189000000.0
2009-02-06 07:00:00,5.82114,5.82137,5.81455,5.81743,199000000.0
2009-02-06 07:15:00,5.81668,5.81851,5.8138,5.81584,234000000.0
2009-02-06 07:30:00,5.81669,5.81924,5.81586,5.81702,179000000.0
2009-02-06 07:45:00,5.8162,5.81845,5.81486,5.8166,188000000.0
2009-02-06 08:00:00,5.81647,5.82467,5.81531,5.82467,196000000.0
2009-02-06 08:15:00,5.82298,5.82509,5.82115,5.82115,179000000.0
2009-02-06 08:30:00,5.82202,5.83063,5.82091,5.83063,176000000.0
2009-02-06 08:45:00,5.83102,5.83253,5.82516,5.82709,227000000.0
2009-02-06 09:00:00,5.8289,5.83874,5.8217,5.8345,195000000.0
2009-02-06 09:15:00,5.83434,5.83657,5.82777,5.83657,214000000.0
2009-02-06 09:30:00,5.83562,5.83719,5.82409,5.82749,228000000.0
2009-02-06 09:45:00,5.82776,5.83251,5.82478,5.82966,218000000.0
2009-02-06 10:00:00,5.83022,5.83049,5.81902,5.82054,195000000.0
2009-02-06 10:15:00,5.82028,5.8206,5.80968,5.81546,194000000.0
2009-02-06 10:30:00,5.81499,5.82251,5.8136,5.81946,191000000.0
2009-02-06 10:45:00,5.81782,5.82617,5.81591,5.81746,176000000.0
2009-02-06 11:00:00,5.81697,5.82059,5.81379,5.81495,199000000.0
2009-02-06 11:15:00,5.8136,5.81527,5.80321,5.81115,203000000.0
2009-02-06 11:30:00,5.81172,5.81668,5.80266,5.80564,198000000.0
2009-02-06 11:45:00,5.80384,5.80571,5.79817,5.8026,182000000.0
2009-02-06 12:00:00,5.802,5.8142,5.80121,5.8142,187000000.0
2009-02-06 12:15:00,5.8136,5.81445,5.80784,5.81003,183000000.0
2009-02-06 12:30:00,5.81106,5.8181,5.80651,5.81796,195000000.0
2009-02-06 12:45:00,5.81681,5.82301,5.8147,5.81915,193000000.0
2009-02-06 13:00:00,5.81961,5.82047,5.81215,5.81465,237000000.0
2009-02-06 13:15:00,5.81513,5.81753,5.80966,5.81157,203000000.0
2009-02-06 13:30:00,5.80937,5.81549,5.80921,5.81154,175000000.0
2009-02-06 13:45:00,5.8115,5.81836,5.80965,5.81754,181000000.0
2009-02-06 14:00:00,5.8182,5.81934,5.80981,5.8106,188000000.0
2009-02-06 14:15:00,5.80962,5.8112,5.80616,5.81063,193000000.0
2009-02-06 14:30:00,5.80947,5.81744,5.80856,5.81505,200000000.0
2009-02-06 14:45:00,5.81644,5.81836,5.81083,5.81609,187000000.0
2009-02-06 15:00:00,5.81651,5.8179,5.81218,5.81747,205000000.0
2009-02-06 15:15:00,5.81781,5.8179,5.80954,5.81113,198000000.0
2009-02-06 15:30:00,5.80761,5.82851,5.79703,5.82242,182000000.0
2009-02-06 15:45:00,5.82366,5.82597,5.80092,5.80333,230000000.0
2009-02-06 16:00:00,5.80168,5.80325,5.78847,5.79442,195000000.0
2009-02-06 16:15:00,5.79267,5.79738,5.77922,5.77958,182000000.0
2009-02-06 16:30:00,5.7786,5.78273,5.77244,5.78032,217000000.0
2009-02-06 16:45:00,5.78085,5.79159,5.77911,5.78692,177000000.0
2009-02-06 17:00:00,5.78502,5.7851,5.76472,5.76721,192000000.0
2009-02-06 17:15:00,5.76553,5.78375,5.76422,5.78058,188000000.0
2009-02-06 17:30:00,5.77905,5.79833,5.774,5.79479,203000000.0
2009-02-06 17:45:00,5.79488,5.79488,5.78322,5.79148,212000000.0
2009-02-06 18:00:00,5.79145,5.79407,5.77781,5.78094,203000000.0
2009-02-06 18:15:00,5.77975,5.78721,5.77436,5.78628,191000000.0
2009-02-06 18:30:00,5.7868,5.7919,5.78269,5.78517,208000000.0
2009-02-06 18:45:00,5.78443,5.78806,5.779,5.78032,200000000.0
2009-02-06 19:00:00,5.78018,5.78716,5.78018,5.7866,214000000.0
2009-02-06 19:15:00,5.78537,5.78896,5.77702,5.78105,195000000.0
2009-02-06 19:30:00,5.78002,5.78239,5.76809,5.77329,199000000.0
2009-02-06 19:45:00,5.77322,5.77695,5.76319,5.77082,209000000.0
2009-02-06 20:00:00,5.77193,5.77655,5.75905,5.76134,198000000.0
2009-02-06 20:15:00,5.76075,5.7638,5.75586,5.75618,192000000.0
2009-02-06 20:30:00,5.75646,5.75646,5.73713,5.74196,218000000.0
2009-02-06 20:45:00,5.74092,5.74099,5.72844,5.72902,194000000.0
2009-02-06 21:00:00,5.73037,5.75141,5.72928,5.7484,200000000.0
2009-02-06 21:15:00,5.7469,5.75194,5.74412,5.74649,178000000.0
2009-02-06 21:30:00,5.74689,5.74727,5.74018,5.7472,212000000.0
2009-02-06 21:45:00,5.74599,5.75314,5.74449,5.75136,196000000.0
2009-02-06 22:00:00,5.74977,5.76193,5.74911,5.75726,210000000.0
2009-02-06 22:15:00,5.75641,5.76126,5.75487,5.7554,201000000.0
2009-02-06 22:30:00,5.7543,5.75619,5.75035,5.75181,179000000.0
2009-02-06 22:45:00,5.75223,5.75909,5.75095,5.75879,202000000.0
2009-02-06 23:00:00,5.75892,5.75906,5.75572,5.75738,194000000.0
2009-02-06 23:15:00,5.75669,5.75767,5.74864,5.74966,195000000.0
2009-02-06 23:30:00,5.75115,5.75244,5.74752,5.75208,214000000.0
2009-02-06 23:45:00,5.75287,5.75453,5.74954,5.75038,219000000.0
2009-02-09 02:00:00,5.74304,5.74318,5.73013,5.73019,196000000.0
2009-02-09 02:15:00,5.73052,5.73811,5.72864,5.73594,211000000.0
2009-02-09 02:30:00,5.7359,5.7418,5.73307,5.74024,192000000.0
2009-02-09 02:45:00,5.73857,5.73979,5.73542,5.73604,188000000.0
2009-02-09 03:00:00,5.73519,5.7449,5.73512,5.7449,189000000.0
2009-02-09 03:15:00,5.7445,5.75285,5.74346,5.75176,205000000.0
2009-02-09 03:30:00,5.75181,5.75286,5.74773,5.75195,191000000.0
2009-02-09 03:45:00,5.75149,5.75229,5.74809,5.75007,195000000.0
2009-02-09 04:00:00,5.7498,5.75278,5.74752,5.74936,219000000.0
2009-02-09 04:15:00,5.74805,5.75892,5.74767,5.75887,214000000.0
2009-02-09 04:30:00,5.75738,5.76005,5.75558,5.75651,195000000.0
2009-02-09 04:45:00,5.75671,5.76419,5.75671,5.76113,194000000.0
2009-02-09 05:00:00,5.76149,5.76217,5.75331,5.7537,202000000.0
2009-02-09 05:15:00,5.7544,5.75539,5.74531,5.74932,179000000.0
2009-02-09 05:30:00,5.75013,5.75027,5.74411,5.74758,201000000.0
2009-02-09 05:45:00,5.74756,5.75584,5.74721,5.7534,210000000.0
2009-02-09 06:00:00,5.75288,5.76013,5.75288,5.75981,196000000.0
2009-02-09 06:15:00,5.76038,5.76134,5.75183,5.75487,212000000.0
2009-02-09 06:30:00,5.75416,5.75416,5.74593,5.74933,178000000.0
2009-02-09 06:45:00,5.74818,5.75035,5.74373,5.74513,200000000.0
2009-02-09 07:00:00,5.74689,5.75296,5.7462,5.75143,194000000.0
2009-02-09 07:15:00,5.75146,5.75464,5.74774,5.75113,218000000.0
2009-02-09 07:30:00,5.75126,5.76003,5.75126,5.75792,192000000.0
2009-02-09 07:45:00,5.75689,5.75891,5.75439,5.75733,198000000.0
2009-02-09 08:00:00,5.75703,5.77813,5.75658,5.77674,209000000.0
2009-02-09 08:15:00,5.77621,5.77744,5.77217,5.77608,199000000.0
2009-02-09 08:30:00,5.77442,5.77538,5.76902,5.77339,195000000.0
2009-02-09 08:45:00,5.77345,5.77489,5.76545,5.76677,214000000.0
2009-02-09 09:00:00,5.76724,5.77225,5.76303,5.77154,200000000.0
2009-02-09 09:15:00,5.77107,5.77493,5.76359,5.76479,208000000.0
2009-02-09 09:30:00,5.764,5.7705,5.76308,5.76668,191000000.0
2009-02-09 09:45:00,5.76621,5.77208,5.76476,5.77176,203000000.0
2009-02-09 10:00:00,5.77179,5.78165,5.7704,5.77512,212000000.0
2009-02-09 10:15:00,5.77387,5.77746,5.76795,5.7696,203000000.0
2009-02-09 10:30:00,5.76997,5.76997,5.76065,5.76564,188000000.0
2009-02-09 10:45:00,5.76582,5.77223,5.76285,5.76989,192000000.0
2009-02-09 11:00:00,5.77134,5.77386,5.76757,5.76838,177000000.0
2009-02-09 11:15:00,5.7665,5.76852,5.75904,5.76418,217000000.0
2009-02-09 11:30:00,5.7632,5.76583,5.75746,5.75893,182000000.0
2009-02-09 11:45:00,5.75865,5.76203,5.75562,5.76058,195000000.0
2009-02-09 12:00:00,5.75917,5.76093,5.75261,5.75397,230000000.0
2009-02-09 12:15:00,5.7537,5.75506,5.74801,5.75063,182000000.0
2009-02-09 12:30:00,5.75033,5.75354,5.74891,5.75017,198000000.0
2009-02-09 12:45:00,5.75154,5.7569,5.74981,5.75141,205000000.0
2009-02-09 13:00:00,5.75084,5.75299,5.74683,5.75221,187000000.0
2009-02-09 13:15:00,5.75193,5.75353,5.74259,5.74289,200000000.0
2009-02-09 13:30:00,5.74263,5.74509,5.73761,5.74047,193000000.0
2009-02-09 13:45:00,5.74091,5.74598,5.73671,5.74539,188000000.0
2009-02-09 14:00:00,5.7458,5.74588,5.74042,5.74206,181000000.0
2009-02-09 14:15:00,5.74268,5.74648,5.7322,5.7344,175000000.0
2009-02-09 14:30:00,5.7346,5.73708,5.72868,5.73152,203000000.0
2009-02-09 14:45:00,5.73261,5.73802,5.72218,5.72685,237000000.0
2009-02-09 15:00:00,5.72621,5.72685,5.72014,5.72163,193000000.0
2009-02-09 15:15:00,5.72258,5.72394,5.71231,5.7143,195000000.0
2009-02-09 15:30:00,5.7147,5.71876,5.71263,5.71808,183000000.0
2009-02-09 15:45:00,5.71754,5.71894,5.71409,5.71477,187000000.0
2009-02-09 16:00:00,5.7147,5.7147,5.70217,5.70498,182000000.0
2009-02-09 16:15:00,5.703,5.703,5.68878,5.68998,198000000.0
2009-02-09 16:30:00,5.68917,5.70023,5.6857,5.69817,203000000.0
2009-02-09 16:45:00,5.69789,5.70301,5.69537,5.69951,199000000.0
2009-02-09 17:00:00,5.7009,5.71398,5.69882,5.71277,176000000.0
2009-02-09 17:15:00,5.71105,5.71105,5.70317,5.70854,191000000.0
2009-02-09 17:30:00,5.70914,5.70948,5.68981,5.69475,194000000.0
2009-02-09 17:45:00,5.69468,5.7015,5.69157,5.69585,195000000.0
2009-02-09 18:00:00,5.69589,5.70321,5.69472,5.69657,218000000.0
2009-02-09 18:15:00,5.69607,5.70199,5.69271,5.69875,228000000.0
2009-02-09 18:30:00,5.69762,5.7023,5.695,5.69648,214000000.0
2009-02-09 18:45:00,5.69643,5.69949,5.69002,5.69887,195000000.0
2009-02-09 19:00:00,5.69842,5.70067,5.69587,5.69911,227000000.0
2009-02-09 19:15:00,5.6984,5.706,5.69765,5.70328,176000000.0
2009-02-09 19:30:00,5.70352,5.70968,5.70114,5.70653,179000000.0
2009-02-09 19:45:00,5.70609,5.70782,5.69738,5.70205,196000000.0
2009-02-09 20:00:00,5.703,5.70887,5.70124,5.70363,188000000.0
2009-02-09 20:15:00,5.7027,5.71511,5.70155,5.71424,179000000.0
2009-02-09 20:30:00,5.71542,5.71592,5.70985,5.71176,234000000.0
2009-02-09 20:45:00,5.71127,5.71697,5.71021,5.71236,199000000.0
2009-02-09 21:00:00,5.71225,5.71843,5.70843,5.71785,189000000.0
2009-02-09 21:15:00,5.71781,5.72538,5.71638,5.7237,201000000.0
2009-02-09 21:30:00,5.72397,5.72494,5.71884,5.72262,208000000.0
2009-02-09 21:45:00,5.72284,5.72503,5.71523,5.71578,231000000.0
2009-02-09 22:00:00,5.71538,5.72227,5.71464,5.71901,209000000.0
2009-02-09 22:15:00,5.71891,5.71949,5.71221,5.71383,215000000.0
2009-02-09 22:30:00,5.71396,5.71861,5.71242,5.71712,212000000.0
2009-02-09 22:45:00,5.71712,5.72213,5.71499,5.72213,193000000.0
2009-02-09 23:00:00,5.72162,5.72162,5.71576,5.71809,199000000.0
2009-02-09 23:15:00,5.71921,5.72227,5.71753,5.71884,184000000.0
2009-02-09 23:30:00,5.71935,5.71984,5.7156,5.71889,172000000.0
2009-02-09 23:45:00,5.71899,5.72617,5.71885,5.72412,213000000.0
2009-02-10 00:00:00,5.72473,5.72522,5.72055,5.72363,190000000.0
2009-02-10 00:15:00,5.72323,5.729,5.72265,5.72678,210000000.0
2009-02-10 00:30:00,5.72896,5.73,5.72402,5.72807,183000000.0
2009-02-10 00:45:00,5.72823,5.73347,5.72471,5.72471,215000000.0
2009-02-10 01:00:00,5.72567,5.72721,5.72235,5.72594,200000000.0
2009-02-10 01:15:00,5.72692,5.72792,5.7208,5.7226,204000000.0
2009-02-10 01:30:00,5.72286,5.73298,5.72131,5.73298,203000000.0
2009-02-10 01:45:00,5.73314,5.74453,5.73298,5.74379,216000000.0
2009-02-10 02:00:00,5.74386,5.74692,5.73582,5.74692,196000000.0
2009-02-10 02:15:00,5.74671,5.76406,5.74494,5.76298,211000000.0
2009-02-10 02:30:00,5.76441,5.77799,5.76441,5.77413,192000000.0
2009-02-10 02:45:00,5.77553,5.77614,5.76988,5.77108,188000000.0
2009-02-10 03:00:00,5.77305,5.80548,5.77092,5.79482,189000000.0
2009-02-10 03:15:00,5.79341,5.79856,5.78853,5.79046,205000000.0
2009-02-10 03:30:00,5.79063,5.80004,5.78805,5.79603,191000000.0
2009-02-10 03:45:00,5.79461,5.79997,5.78573,5.78618,195000000.0
2009-02-10 04:00:00,5.78695,5.79407,5.78363,5.78414,219000000.0
2009-02-10 04:15:00,5.7843,5.78976,5.77721,5.77721,214000000.0
2009-02-10 04:30:00,5.77823,5.78672,5.77722,5.78672,195000000.0
2009-02-10 04:45:00,5.78552,5.7862,5.77906,5.78111,194000000.0
2009-02-10 05:00:00,5.78184,5.78739,5.78074,5.78402,202000000.0
2009-02-10 05:15:00,5.78447,5.80228,5.78303,5.79728,179000000.0
2009-02-10 05:30:00,5.79723,5.80787,5.79667,5.80414,201000000.0
2009-02-10 05:45:00,5.80285,5.81085,5.80132,5.80755,210000000.0
2009-02-10 06:00:00,5.80879,5.80899,5.80153,5.80357,196000000.0
2009-02-10 06:15:00,5.80526,5.80964,5.79912,5.80883,212000000.0
2009-02-10 06:30:00,5.80775,5.80904,5.80175,5.80622,178000000.0
2009-02-10 06:45:00,5.80571,5.80765,5.80172,5.80629,200000000.0
2009-02-10 07:00:00,5.80547,5.80723,5.80219,5.8033,194000000.0
2009-02-10 07:15:00,5.80434,5.80445,5.7995,5.80307,218000000.0
2009-02-10 07:30:00,5.8047,5.80575,5.78326,5.78663,192000000.0
2009-02-10 07:45:00,5.78622,5.78708,5.77443,5.779,198000000.0
2009-02-10 08:00:00,5.77886,5.79143,5.77819,5.78513,209000000.0
2009-02-10 08:15:00,5.78531,5.79385,5.78385,5.79294,199000000.0
2009-02-10 08:30:00,5.79451,5.79805,5.78566,5.78873,195000000.0
2009-02-10 08:45:00,5.78911,5.78953,5.78043,5.78219,214000000.0
2009-02-10 09:00:00,5.78302,5.78336,5.77028,5.77626,200000000.0
2009-02-10 09:15:00,5.77692,5.77966,5.77368,5.77599,208000000.0
2009-02-10 09:30:00,5.77522,5.78043,5.77272,5.77834,191000000.0
2009-02-10 09:45:00,5.77854,5.77993,5.77173,5.77364,203000000.0
2009-02-10 10:00:00,5.77323,5.77858,5.76258,5.76258,212000000.0
2009-02-10 10:15:00,5.76191,5.76324,5.75297,5.76056,203000000.0
2009-02-10 10:30:00,5.76098,5.76758,5.75839,5.76402,188000000.0
2009-02-10 10:45:00,5.76303,5.77092,5.76045,5.76748,192000000.0
2009-02-10 11:00:00,5.76725,5.78017,5.76576,5.77861,177000000.0
2009-02-10 11:15:00,5.77923,5.77923,5.76007,5.76199,217000000.0
2009-02-10 11:30:00,5.76205,5.76949,5.75469,5.7573,182000000.0
2009-02-10 11:45:00,5.7581,5.76715,5.75683,5.76607,195000000.0
2009-02-10 12:00:00,5.76716,5.76716,5.75157,5.75415,230000000.0
2009-02-10 12:15:00,5.75248,5.75696,5.74794,5.74902,182000000.0
2009-02-10 12:30:00,5.74824,5.74983,5.73959,5.74437,198000000.0
2009-02-10 12:45:00,5.74548,5.74553,5.73679,5.73955,205000000.0
2009-02-10 13:00:00,5.74077,5.74837,5.7377,5.74837,187000000.0
2009-02-10 13:15:00,5.74825,5.7506,5.74436,5.74621,200000000.0
2009-02-10 13:30:00,5.74566,5.74775,5.73768,5.74067,193000000.0
2009-02-10 13:45:00,5.74072,5.74213,5.73487,5.74168,188000000.0
2009-02-10 14:00:00,5.74229,5.74298,5.73441,5.73509,181000000.0
2009-02-10 14:15:00,5.73489,5.73551,5.72789,5.73132,175000000.0
2009-02-10 14:30:00,5.73104,5.73396,5.72488,5.72834,203000000.0
2009-02-10 14:45:00,5.72895,5.73316,5.72626,5.72933,237000000.0
2009-02-10 15:00:00,5.72943,5.74143,5.72677,5.74143,193000000.0
2009-02-10 15:15:00,5.74249,5.74262,5.73516,5.73594,195000000.0
2009-02-10 15:30:00,5.73642,5.74104,5.73131,5.73961,183000000.0
2009-02-10 15:45:00,5.73939,5.74708,5.73437,5.7464,187000000.0
2009-02-10 16:00:00,5.74568,5.74568,5.73567,5.74241,182000000.0
2009-02-10 16:15:00,5.74289,5.74873,5.7335,5.73735,198000000.0
2009-02-10 16:30:00,5.73799,5.73964,5.7316,5.73326,203000000.0
2009-02-10 16:45:00,5.73463,5.73528,5.72336,5.73023,199000000.0
2009-02-10 17:00:00,5.73065,5.73119,5.71155,5.71766,176000000.0
2009-02-10 17:15:00,5.71764,5.73047,5.71334,5.71883,191000000.0
2009-02-10 17:30:00,5.71913,5.71924,5.70293,5.71027,194000000.0
2009-02-10 17:45:00,5.71017,5.71344,5.70031,5.70973,195000000.0
2009-02-10 18:00:00,5.70772,5.72785,5.69502,5.72038,218000000.0
2009-02-10 18:15:00,5.71815,5.72471,5.70201,5.71516,228000000.0
2009-02-10 18:30:00,5.71661,5.74666,5.71559,5.73551,214000000.0
2009-02-10 18:45:00,5.72702,5.74593,5.72314,5.74262,195000000.0
2009-02-10 19:00:00,5.74212,5.74854,5.73576,5.73825,227000000.0
2009-02-10 19:15:00,5.73685,5.7443,5.73203,5.74317,176000000.0
2009-02-10 19:30:00,5.74249,5.76066,5.7414,5.74962,179000000.0
2009-02-10 19:45:00,5.75142,5.75326,5.74328,5.74411,196000000.0
2009-02-10 20:00:00,5.74444,5.76299,5.74412,5.75757,188000000.0
2009-02-10 20:15:00,5.75858,5.77686,5.75812,5.77143,179000000.0
2009-02-10 20:30:00,5.77196,5.77471,5.76703,5.76822,234000000.0
2009-02-10 20:45:00,5.76863,5.77613,5.76798,5.77613,199000000.0
2009-02-10 21:00:00,5.77722,5.77872,5.76983,5.77398,189000000.0
2009-02-10 21:15:00,5.77547,5.79369,5.77367,5.79066,201000000.0
2009-02-10 21:30:00,5.78968,5.79923,5.78003,5.78227,208000000.0
2009-02-10 21:45:00,5.7823,5.78608,5.77631,5.78608,231000000.0
2009-02-10 22:00:00,5.7852,5.7852,5.77419,5.77907,209000000.0
2009-02-10 22:15:00,5.7792,5.78671,5.77731,5.78419,215000000.0
2009-02-10 22:30:00,5.78322,5.78553,5.77847,5.78067,212000000.0
2009-02-10 22:45:00,5.78014,5.78116,5.77176,5.77735,193000000.0
2009-02-10 23:00:00,5.77668,5.77832,5.76937,5.77241,199000000.0
2009-02-10 23:15:00,5.77236,5.77348,5.76993,5.77153,184000000.0
2009-02-10 23:30:00,5.77159,5.77253,5.76734,5.76929,172000000.0
2009-02-10 23:45:00,5.76955,5.77074,5.76136,5.76481,213000000.0
2009-02-11 00:00:00,5.76443,5.76941,5.76385,5.76767,190000000.0
2009-02-11 00:15:00,5.7676,5.77535,5.76642,5.77204,210000000.0
2009-02-11 00:30:00,5.77326,5.77438,5.76306,5.76488,183000000.0
2009-02-11 00:45:00,5.76621,5.77056,5.76538,5.76651,215000000.0
2009-02-11 01:00:00,5.76629,5.76755,5.76256,5.76521,200000000.0
2009-02-11 01:15:00,5.76543,5.76885,5.76331,5.76425,204000000.0
2009-02-11 01:30:00,5.76319,5.77159,5.76105,5.77112,203000000.0
2009-02-11 01:45:00,5.77092,5.77141,5.76276,5.76482,216000000.0
2009-02-11 02:00:00,5.76493,5.76497,5.75653,5.76153,196000000.0
2009-02-11 02:15:00,5.76408,5.76884,5.76281,5.76653,211000000.0
2009-02-11 02:30:00,5.76812,5.78097,5.76251,5.77955,192000000.0
2009-02-11 02:45:00,5.77914,5.78318,5.77493,5.77821,188000000.0
2009-02-11 03:00:00,5.77767,5.78526,5.77542,5.78386,189000000.0
2009-02-11 03:15:00,5.78331,5.7923,5.78197,5.78519,205000000.0
2009-02-11 03:30:00,5.78521,5.78914,5.78038,5.78182,191000000.0
2009-02-11 03:45:00,5.78189,5.78256,5.77555,5.77724,195000000.0
2009-02-11 04:00:00,5.7759,5.78192,5.77271,5.77664,219000000.0
2009-02-11 04:15:00,5.77476,5.7816,5.77476,5.77906,214000000.0
2009-02-11 04:30:00,5.7786,5.78219,5.77586,5.77821,195000000.0
2009-02-11 04:45:00,5.77899,5.78433,5.7779,5.78316,194000000.0
2009-02-11 05:00:00,5.78231,5.78366,5.78063,5.78135,202000000.0
2009-02-11 05:15:00,5.78088,5.78106,5.7763,5.7773,179000000.0
2009-02-11 05:30:00,5.777,5.78134,5.77474,5.77801,201000000.0
2009-02-11 05:45:00,5.777,5.7803,5.77629,5.77846,210000000.0
2009-02-11 06:00:00,5.77745,5.78541,5.77509,5.78303,196000000.0
2009-02-11 06:15:00,5.78456,5.78563,5.77973,5.78114,212000000.0
2009-02-11 06:30:00,5.78052,5.7815,5.77281,5.77622,178000000.0
2009-02-11 06:45:00,5.77596,5.77766,5.77289,5.77397,200000000.0
2009-02-11 07:00:00,5.77361,5.77808,5.77066,5.77147,194000000.0
2009-02-11 07:15:00,5.77147,5.77285,5.76152,5.76256,218000000.0
2009-02-11 07:30:00,5.76322,5.76789,5.76053,5.76161,192000000.0
2009-02-11 07:45:00,5.76035,5.76915,5.7602,5.76904,198000000.0
2009-02-11 08:00:00,5.76905,5.77502,5.76638,5.76718,209000000.0
2009-02-11 08:15:00,5.76789,5.77113,5.75763,5.76187,199000000.0
2009-02-11 08:30:00,5.76141,5.76935,5.75863,5.75863,195000000.0
2009-02-11 08:45:00,5.76092,5.7688,5.75349,5.75618,214000000.0
2009-02-11 09:00:00,5.75685,5.76223,5.75532,5.76058,200000000.0
2009-02-11 09:15:00,5.76045,5.76582,5.75131,5.75237,208000000.0
2009-02-11 09:30:00,5.75136,5.75911,5.75007,5.75145,191000000.0
2009-02-11 09:45:00,5.75113,5.76022,5.75099,5.75758,203000000.0
2009-02-11 10:00:00,5.75813,5.75976,5.75309,5.75581,212000000.0
2009-02-11 10:15:00,5.7572,5.7583,5.74267,5.74439,203000000.0
2009-02-11 10:30:00,5.74401,5.74746,5.73807,5.74136,188000000.0
2009-02-11 10:45:00,5.74149,5.74635,5.73178,5.73401,192000000.0
2009-02-11 11:00:00,5.73464,5.74223,5.73278,5.74105,177000000.0
2009-02-11 11:15:00,5.74125,5.7467,5.73672,5.74474,217000000.0
2009-02-11 11:30:00,5.74449,5.74468,5.7355,5.73809,182000000.0
2009-02-11 11:45:00,5.73842,5.75098,5.73579,5.74982,195000000.0
2009-02-11 12:00:00,5.74906,5.75231,5.74481,5.74624,230000000.0
2009-02-11 12:15:00,5.74568,5.756,5.74335,5.75296,182000000.0
2009-02-11 12:30:00,5.75239,5.75452,5.74538,5.75199,198000000.0
2009-02-11 12:45:00,5.75104,5.75627,5.74726,5.75004,205000000.0
2009-02-11 13:00:00,5.75013,5.75126,5.74381,5.74685,187000000.0
2009-02-11 13:15:00,5.74728,5.75476,5.74607,5.75229,200000000.0
2009-02-11 13:30:00,5.75343,5.75735,5.75031,5.75146,193000000.0
2009-02-11 13:45:00,5.75308,5.75512,5.751,5.75314,188000000.0
2009-02-11 14:00:00,5.75325,5.75486,5.74733,5.7502,181000000.0
2009-02-11 14:15:00,5.75046,5.75634,5.74444,5.7446,175000000.0
2009-02-11 14:30:00,5.74576,5.74936,5.7417,5.74791,203000000.0
2009-02-11 14:45:00,5.74899,5.75833,5.74662,5.75833,237000000.0
2009-02-11 15:00:00,5.75835,5.76346,5.7486,5.75354,193000000.0
2009-02-11 15:15:00,5.75331,5.75382,5.74086,5.74845,195000000.0
2009-02-11 15:30:00,5.74977,5.75092,5.73322,5.74005,183000000.0
2009-02-11 15:45:00,5.74009,5.74746,5.72671,5.74262,187000000.0
2009-02-11 16:00:00,5.74318,5.7492,5.73982,5.7492,182000000.0
2009-02-11 16:15:00,5.74877,5.7543,5.74719,5.75138,198000000.0
2009-02-11 16:30:00,5.7524,5.7524,5.73669,5.73966,203000000.0
2009-02-11 16:45:00,5.7399,5.74961,5.73481,5.74945,199000000.0
2009-02-11 17:00:00,5.75102,5.76445,5.74737,5.76311,176000000.0
2009-02-11 17:15:00,5.76374,5.77766,5.76374,5.7758,191000000.0
2009-02-11 17:30:00,5.77636,5.7838,5.77301,5.77852,194000000.0
2009-02-11 17:45:00,5.77819,5.77972,5.7685,5.76983,195000000.0
2009-02-11 18:00:00,5.7707,5.77592,5.76079,5.76507,218000000.0
2009-02-11 18:15:00,5.76398,5.7694,5.75971,5.76617,228000000.0
2009-02-11 18:30:00,5.76534,5.76859,5.75851,5.7662,214000000.0
2009-02-11 18:45:00,5.76768,5.7772,5.7652,5.7744,195000000.0
2009-02-11 19:00:00,5.77428,5.7872,5.77371,5.78587,227000000.0
2009-02-11 19:15:00,5.78771,5.78947,5.78325,5.78416,176000000.0
2009-02-11 19:30:00,5.78305,5.78689,5.78088,5.7844,179000000.0
2009-02-11 19:45:00,5.78569,5.79231,5.78258,5.78941,196000000.0
2009-02-11 20:00:00,5.78954,5.79814,5.7866,5.78849,188000000.0
2009-02-11 20:15:00,5.78922,5.79242,5.78764,5.79121,179000000.0
2009-02-11 20:30:00,5.79166,5.79795,5.78861,5.79709,234000000.0
2009-02-11 20:45:00,5.79556,5.79972,5.79017,5.79199,199000000.0
2009-02-11 21:00:00,5.79184,5.79234,5.78282,5.78282,189000000.0
2009-02-11 21:15:00,5.78469,5.7893,5.77827,5.78001,201000000.0
2009-02-11 21:30:00,5.7814,5.78213,5.7779,5.78046,208000000.0
2009-02-11 21:45:00,5.782,5.78353,5.764,5.76802,231000000.0
2009-02-11 22:00:00,5.76836,5.77315,5.76433,5.76988,209000000.0
2009-02-11 22:15:00,5.7706,5.77584,5.76536,5.77354,215000000.0
2009-02-11 22:30:00,5.7722,5.77951,5.76869,5.77741,212000000.0
2009-02-11 22:45:00,5.77779,5.77922,5.77178,5.77295,193000000.0
2009-02-11 23:00:00,5.7719,5.77425,5.76912,5.77076,199000000.0
2009-02-11 23:15:00,5.7701,5.77281,5.76904,5.76996,184000000.0
2009-02-11 23:30:00,5.77087,5.77272,5.76901,5.77128,172000000.0
2009-02-11 23:45:00,5.77152,5.77237,5.76581,5.76737,213000000.0
2009-02-12 00:00:00,5.76712,5.7695,5.76543,5.7677,190000000.0
2009-02-12 00:15:00,5.76814,5.77408,5.76665,5.77408,210000000.0
2009-02-12 00:30:00,5.7746,5.78059,5.77242,5.77242,183000000.0
2009-02-12 00:45:00,5.77242,5.77977,5.77228,5.77663,215000000.0
2009-02-12 01:00:00,5.77616,5.78118,5.77355,5.77964,200000000.0
2009-02-12 01:15:00,5.78013,5.7857,5.77936,5.78416,204000000.0
2009-02-12 01:30:00,5.78238,5.78294,5.7785,5.77941,203000000.0
2009-02-12 01:45:00,5.77972,5.78613,5.77667,5.78561,216000000.0
2009-02-12 02:00:00,5.78572,5.78882,5.78056,5.78551,196000000.0
2009-02-12 02:15:00,5.78526,5.78847,5.78332,5.78332,211000000.0
2009-02-12 02:30:00,5.78295,5.78387,5.76895,5.76936,192000000.0
2009-02-12 02:45:00,5.76842,5.77396,5.76605,5.77297,188000000.0
2009-02-12 03:00:00,5.77332,5.77602,5.76903,5.77179,189000000.0
2009-02-12 03:15:00,5.77094,5.77241,5.76769,5.77103,205000000.0
2009-02-12 03:30:00,5.7711,5.77542,5.76876,5.76977,191000000.0
2009-02-12 03:45:00,5.76883,5.77105,5.7578,5.76269,195000000.0
2009-02-12 04:00:00,5.76458,5.76733,5.76157,5.76529,219000000.0
2009-02-12 04:15:00,5.76385,5.76614,5.75536,5.75907,214000000.0
2009-02-12 04:30:00,5.75621,5.76492,5.751,5.76191,195000000.0
2009-02-12 04:45:00,5.76083,5.76806,5.75965,5.76467,194000000.0
2009-02-12 05:00:00,5.76483,5.76774,5.76128,5.76236,202000000.0
2009-02-12 05:15:00,5.76428,5.77132,5.76237,5.76798,179000000.0
2009-02-12 05:30:00,5.76672,5.77436,5.7657,5.77217,201000000.0
2009-02-12 05:45:00,5.772,5.77711,5.76898,5.77304,210000000.0
2009-02-12 06:00:00,5.77329,5.7734,5.76357,5.7652,196000000.0
2009-02-12 06:15:00,5.76547,5.77089,5.76419,5.77011,212000000.0
2009-02-12 06:30:00,5.76979,5.77133,5.76259,5.76366,178000000.0
2009-02-12 06:45:00,5.76485,5.76591,5.7604,5.76579,200000000.0
2009-02-12 07:00:00,5.76573,5.76802,5.76264,5.7645,194000000.0
2009-02-12 07:15:00,5.76574,5.77125,5.76158,5.77063,218000000.0
2009-02-12 07:30:00,5.77073,5.77078,5.76467,5.76636,192000000.0
2009-02-12 07:45:00,5.76615,5.76927,5.76515,5.76798,198000000.0
2009-02-12 08:00:00,5.76866,5.77337,5.76622,5.76687,209000000.0
2009-02-12 08:15:00,5.76796,5.76954,5.76327,5.76777,199000000.0
2009-02-12 08:30:00,5.76896,5.77199,5.76598,5.76772,195000000.0
2009-02-12 08:45:00,5.76765,5.76897,5.76262,5.76438,214000000.0
2009-02-12 09:00:00,5.76495,5.76582,5.75603,5.75888,200000000.0
2009-02-12 09:15:00,5.7575,5.76162,5.75442,5.76019,208000000.0
2009-02-12 09:30:00,5.75992,5.76354,5.75774,5.76171,191000000.0
2009-02-12 09:45:00,5.76344,5.76403,5.75337,5.75405,203000000.0
2009-02-12 10:00:00,5.7555,5.76777,5.75361,5.76695,212000000.0
2009-02-12 10:15:00,5.76755,5.78134,5.76614,5.77744,203000000.0
2009-02-12 10:30:00,5.77902,5.79244,5.77557,5.79244,188000000.0
2009-02-12 10:45:00,5.79274,5.79964,5.78794,5.79386,192000000.0
2009-02-12 11:00:00,5.79363,5.8068,5.7908,5.79249,177000000.0
2009-02-12 11:15:00,5.79294,5.79743,5.78742,5.78742,217000000.0
2009-02-12 11:30:00,5.78938,5.79229,5.78463,5.78782,182000000.0
2009-02-12 11:45:00,5.78804,5.79186,5.78516,5.79089,195000000.0
2009-02-12 12:00:00,5.79136,5.80721,5.78827,5.8035,230000000.0
2009-02-12 12:15:00,5.80211,5.80761,5.79836,5.80579,182000000.0
2009-02-12 12:30:00,5.80567,5.81662,5.80484,5.809,198000000.0
2009-02-12 12:45:00,5.80681,5.81189,5.80265,5.8043,205000000.0
2009-02-12 13:00:00,5.80527,5.80669,5.80003,5.80669,187000000.0
2009-02-12 13:15:00,5.80727,5.80925,5.79654,5.79941,200000000.0
2009-02-12 13:30:00,5.79956,5.80691,5.79823,5.80548,193000000.0
2009-02-12 13:45:00,5.80419,5.80641,5.79969,5.80504,188000000.0
2009-02-12 14:00:00,5.80552,5.80782,5.79265,5.7934,181000000.0
2009-02-12 14:15:00,5.79328,5.79732,5.78889,5.78911,175000000.0
2009-02-12 14:30:00,5.78878,5.79782,5.78456,5.79695,203000000.0
2009-02-12 14:45:00,5.79732,5.80284,5.79452,5.80284,237000000.0
2009-02-12 15:00:00,5.8023,5.80587,5.79893,5.80161,193000000.0
2009-02-12 15:15:00,5.80154,5.80432,5.79508,5.79601,195000000.0
2009-02-12 15:30:00,5.79626,5.79978,5.78212,5.79254,183000000.0
2009-02-12 15:45:00,5.79175,5.79598,5.78576,5.7927,187000000.0
2009-02-12 16:00:00,5.79175,5.81352,5.79175,5.81271,182000000.0
2009-02-12 16:15:00,5.81429,5.83597,5.81347,5.82933,198000000.0
2009-02-12 16:30:00,5.82901,5.84771,5.82889,5.84129,203000000.0
2009-02-12 16:45:00,5.8404,5.84988,5.83725,5.84672,199000000.0
2009-02-12 17:00:00,5.84523,5.8491,5.83402,5.83822,176000000.0
2009-02-12 17:15:00,5.8383,5.84165,5.83127,5.8333,191000000.0
2009-02-12 17:30:00,5.83367,5.83678,5.82531,5.8277,194000000.0
2009-02-12 17:45:00,5.82628,5.83132,5.8245,5.8273,195000000.0
2009-02-12 18:00:00,5.82828,5.83013,5.81828,5.81951,218000000.0
2009-02-12 18:15:00,5.81821,5.81879,5.79767,5.79956,228000000.0
2009-02-12 18:30:00,5.79928,5.80311,5.79228,5.79755,214000000.0
2009-02-12 18:45:00,5.79778,5.80583,5.79206,5.8058,195000000.0
2009-02-12 19:00:00,5.8057,5.80913,5.79915,5.80779,227000000.0
2009-02-12 19:15:00,5.80787,5.81178,5.79505,5.79563,176000000.0
2009-02-12 19:30:00,5.7963,5.80304,5.7948,5.8028,179000000.0
2009-02-12 19:45:00,5.8032,5.80877,5.80195,5.80523,196000000.0
2009-02-12 20:00:00,5.80675,5.80919,5.80041,5.80509,188000000.0
2009-02-12 20:15:00,5.80531,5.81224,5.80344,5.80457,179000000.0
2009-02-12 20:30:00,5.80482,5.80947,5.80122,5.80605,234000000.0
2009-02-12 20:45:00,5.80721,5.80846,5.79849,5.80027,199000000.0
2009-02-12 21:00:00,5.80134,5.80477,5.79747,5.79973,189000000.0
2009-02-12 21:15:00,5.80094,5.8054,5.79529,5.80406,201000000.0
2009-02-12 21:30:00,5.80442,5.81189,5.80136,5.81067,208000000.0
2009-02-12 21:45:00,5.81204,5.82912,5.81076,5.82757,231000000.0
2009-02-12 22:00:00,5.82763,5.83181,5.81747,5.81995,209000000.0
2009-02-12 22:15:00,5.81896,5.82115,5.80348,5.80456,215000000.0
2009-02-12 22:30:00,5.80194,5.80721,5.78905,5.79247,212000000.0
2009-02-12 22:45:00,5.79332,5.79728,5.78763,5.79068,193000000.0
2009-02-12 23:00:00,5.79142,5.79461,5.78687,5.7881,199000000.0
2009-02-12 23:15:00,5.7888,5.78888,5.7825,5.78586,184000000.0
2009-02-12 23:30:00,5.78633,5.79091,5.78433,5.78538,172000000.0
2009-02-12 23:45:00,5.78538,5.78811,5.78346,5.78792,213000000.0
2009-02-13 00:00:00,5.78674,5.79116,5.77932,5.77932,190000000.0
2009-02-13 00:15:00,5.78027,5.78281,5.7706,5.77351,210000000.0
2009-02-13 00:30:00,5.77465,5.77465,5.7668,5.77239,183000000.0
2009-02-13 00:45:00,5.77387,5.77739,5.77181,5.77219,215000000.0
2009-02-13 01:00:00,5.77091,5.78354,5.77056,5.78209,200000000.0
2009-02-13 01:15:00,5.78301,5.78405,5.77801,5.78003,204000000.0
2009-02-13 01:30:00,5.7806,5.78886,5.77926,5.78576,203000000.0
2009-02-13 01:45:00,5.78402,5.78547,5.77455,5.77786,216000000.0
2009-02-13 02:00:00,5.77832,5.77835,5.76934,5.77637,196000000.0
2009-02-13 02:15:00,5.77625,5.78569,5.77522,5.78169,211000000.0
2009-02-13 02:30:00,5.78115,5.7827,5.77711,5.77927,192000000.0
2009-02-13 02:45:00,5.78026,5.78026,5.77256,5.77827,188000000.0
2009-02-13 03:00:00,5.77755,5.77867,5.77188,5.77304,189000000.0
2009-02-13 03:15:00,5.77315,5.77906,5.7729,5.77753,205000000.0
2009-02-13 03:30:00,5.77713,5.78142,5.7757,5.78011,191000000.0
2009-02-13 03:45:00,5.78058,5.78452,5.77716,5.7793,195000000.0
2009-02-13 04:00:00,5.77979,5.78358,5.77666,5.77749,219000000.0
2009-02-13 04:15:00,5.77702,5.77917,5.77247,5.77841,214000000.0
2009-02-13 04:30:00,5.77799,5.77941,5.77262,5.77329,195000000.0
2009-02-13 04:45:00,5.77114,5.77737,5.77097,5.77659,194000000.0
2009-02-13 05:00:00,5.77562,5.7775,5.76244,5.76244,202000000.0
2009-02-13 05:15:00,5.76271,5.76295,5.758,5.76223,179000000.0
2009-02-13 05:30:00,5.76094,5.76189,5.75496,5.75737,201000000.0
2009-02-13 05:45:00,5.75691,5.75816,5.75161,5.75244,210000000.0
2009-02-13 06:00:00,5.75208,5.75977,5.75208,5.75969,196000000.0
2009-02-13 06:15:00,5.75958,5.76125,5.75292,5.75796,212000000.0
2009-02-13 06:30:00,5.75749,5.76437,5.75727,5.76265,178000000.0
2009-02-13 06:45:00,5.76382,5.76382,5.75547,5.75735,200000000.0
2009-02-13 07:00:00,5.75792,5.75993,5.754,5.75629,194000000.0
2009-02-13 07:15:00,5.75652,5.76235,5.75629,5.76063,218000000.0
2009-02-13 07:30:00,5.75955,5.76199,5.75662,5.76042,192000000.0
2009-02-13 07:45:00,5.76002,5.76226,5.75654,5.75859,198000000.0
2009-02-13 08:00:00,5.75964,5.76438,5.75809,5.76102,209000000.0
2009-02-13 08:15:00,5.76144,5.76418,5.75807,5.76234,199000000.0
2009-02-13 08:30:00,5.76365,5.76367,5.755,5.76212,195000000.0
2009-02-13 08:45:00,5.76155,5.76477,5.75768,5.76305,214000000.0
2009-02-13 09:00:00,5.76351,5.7791,5.76248,5.77581,200000000.0
2009-02-13 09:15:00,5.77606,5.77606,5.76357,5.76421,208000000.0
2009-02-13 09:30:00,5.76367,5.76685,5.75942,5.76171,191000000.0
2009-02-13 09:45:00,5.76269,5.76534,5.75497,5.75715,203000000.0
2009-02-13 10:00:00,5.75664,5.77185,5.7536,5.77167,212000000.0
2009-02-13 10:15:00,5.77071,5.77445,5.76227,5.76398,203000000.0
2009-02-13 10:30:00,5.7635,5.76821,5.75556,5.75807,188000000.0
2009-02-13 10:45:00,5.7568,5.76964,5.75625,5.76795,192000000.0
2009-02-13 11:00:00,5.76772,5.77526,5.76564,5.7678,177000000.0
2009-02-13 11:15:00,5.76931,5.77012,5.76203,5.76447,217000000.0
2009-02-13 11:30:00,5.76528,5.76688,5.7585,5.76362,182000000.0
2009-02-13 11:45:00,5.76526,5.77334,5.7605,5.77334,195000000.0
2009-02-13 12:00:00,5.77403,5.78045,5.76953,5.77582,230000000.0
2009-02-13 12:15:00,5.77532,5.77603,5.76612,5.7669,182000000.0
2009-02-13 12:30:00,5.76706,5.776,5.76481,5.77289,198000000.0
2009-02-13 12:45:00,5.77229,5.77332,5.7673,5.77183,205000000.0
2009-02-13 13:00:00,5.77285,5.78696,5.77225,5.78661,187000000.0
2009-02-13 13:15:00,5.78612,5.789,5.78302,5.78736,200000000.0
2009-02-13 13:30:00,5.78715,5.79099,5.78333,5.79095,193000000.0
2009-02-13 13:45:00,5.79148,5.7917,5.78194,5.7906,188000000.0
2009-02-13 14:00:00,5.79064,5.79074,5.78202,5.78295,181000000.0
2009-02-13 14:15:00,5.78259,5.78449,5.77981,5.78116,175000000.0
2009-02-13 14:30:00,5.78174,5.78924,5.78086,5.78735,203000000.0
2009-02-13 14:45:00,5.78788,5.79898,5.78636,5.79893,237000000.0
2009-02-13 15:00:00,5.79818,5.80557,5.79624,5.80557,193000000.0
2009-02-13 15:15:00,5.8063,5.8063,5.7917,5.79712,195000000.0
2009-02-13 15:30:00,5.79697,5.79709,5.78549,5.78793,183000000.0
2009-02-13 15:45:00,5.78898,5.79857,5.78771,5.79801,187000000.0
2009-02-13 16:00:00,5.80022,5.8034,5.79488,5.8005,182000000.0
2009-02-13 16:15:00,5.80043,5.80236,5.79375,5.79505,198000000.0
2009-02-13 16:30:00,5.79437,5.80157,5.79089,5.79685,203000000.0
2009-02-13 16:45:00,5.79709,5.80178,5.79385,5.79588,199000000.0
2009-02-13 17:00:00,5.79608,5.79615,5.78526,5.78728,176000000.0
2009-02-13 17:15:00,5.78766,5.79217,5.77727,5.78014,191000000.0
2009-02-13 17:30:00,5.77989,5.77995,5.76564,5.7714,194000000.0
2009-02-13 17:45:00,5.77234,5.77728,5.76481,5.76697,195000000.0
2009-02-13 18:00:00,5.76788,5.77528,5.76212,5.77319,218000000.0
2009-02-13 18:15:00,5.77368,5.78577,5.77298,5.78401,228000000.0
2009-02-13 18:30:00,5.78496,5.78571,5.77462,5.77842,214000000.0
2009-02-13 18:45:00,5.77708,5.78111,5.77096,5.78111,195000000.0
2009-02-13 19:00:00,5.781,5.78112,5.76899,5.77047,227000000.0
2009-02-13 19:15:00,5.76944,5.77297,5.76647,5.76647,176000000.0
2009-02-13 19:30:00,5.76604,5.77656,5.76454,5.77591,179000000.0
2009-02-13 19:45:00,5.7766,5.78131,5.77378,5.77897,196000000.0
2009-02-13 20:00:00,5.78006,5.7816,5.76914,5.77113,188000000.0
2009-02-13 20:15:00,5.77115,5.77119,5.76208,5.76449,179000000.0
2009-02-13 20:30:00,5.76527,5.77193,5.76287,5.76706,234000000.0
2009-02-13 20:45:00,5.76644,5.77063,5.76343,5.76835,199000000.0
2009-02-13 21:00:00,5.76959,5.77719,5.76606,5.77334,189000000.0
2009-02-13 21:15:00,5.77375,5.77933,5.77308,5.7735,201000000.0
2009-02-13 21:30:00,5.77514,5.77711,5.77341,5.77418,208000000.0
2009-02-13 21:45:00,5.7742,5.77757,5.77113,5.77179,231000000.0
2009-02-13 22:00:00,5.77219,5.77663,5.76725,5.77414,209000000.0
2009-02-13 22:15:00,5.77434,5.77987,5.77413,5.77681,215000000.0
2009-02-13 22:30:00,5.77728,5.78079,5.77389,5.77986,212000000.0
2009-02-13 22:45:00,5.77934,5.78031,5.7737,5.77543,193000000.0
2009-02-13 23:00:00,5.77745,5.78678,5.77586,5.78608,199000000.0
2009-02-13 23:15:00,5.78643,5.78942,5.78503,5.78579,184000000.0
2009-02-13 23:30:00,5.78727,5.78852,5.78344,5.78611,172000000.0
2009-02-13 23:45:00,5.78823,5.79046,5.78506,5.78746,213000000.0
2009-02-16 02:00:00,5.81871,5.82595,5.81759,5.81759,216000000.0
2009-02-16 02:15:00,5.81886,5.8208,5.81097,5.81829,203000000.0
2009-02-16 02:30:00,5.82011,5.82555,5.81692,5.82406,204000000.0
2009-02-16 02:45:00,5.82428,5.83484,5.82205,5.83235,200000000.0
2009-02-16 03:00:00,5.83358,5.83424,5.82382,5.82405,215000000.0
2009-02-16 03:15:00,5.82444,5.82563,5.8198,5.82167,183000000.0
2009-02-16 03:30:00,5.82128,5.82363,5.81732,5.81832,210000000.0
2009-02-16 03:45:00,5.81723,5.82197,5.81406,5.82084,190000000.0
2009-02-16 04:00:00,5.82099,5.83053,5.82033,5.82523,213000000.0
2009-02-16 04:15:00,5.82474,5.83245,5.82442,5.82909,172000000.0
2009-02-16 04:30:00,5.82978,5.8309,5.82595,5.82768,184000000.0
2009-02-16 04:45:00,5.82836,5.82885,5.82501,5.82863,199000000.0
2009-02-16 05:00:00,5.82859,5.82859,5.82377,5.82561,193000000.0
2009-02-16 05:15:00,5.82411,5.82823,5.82411,5.8262,212000000.0
2009-02-16 05:30:00,5.82639,5.82794,5.82124,5.82592,215000000.0
2009-02-16 05:45:00,5.8252,5.82719,5.82246,5.82467,209000000.0
2009-02-16 06:00:00,5.82423,5.82513,5.82241,5.82444,231000000.0
2009-02-16 06:15:00,5.82434,5.82982,5.82322,5.82865,208000000.0
2009-02-16 06:30:00,5.82791,5.83516,5.82749,5.83264,201000000.0
2009-02-16 06:45:00,5.83294,5.8374,5.83148,5.83148,189000000.0
2009-02-16 07:00:00,5.83313,5.83653,5.83136,5.83562,199000000.0
2009-02-16 07:15:00,5.8349,5.8396,5.83268,5.83299,234000000.0
2009-02-16 07:30:00,5.83259,5.83598,5.8284,5.83339,179000000.0
2009-02-16 07:45:00,5.83323,5.84219,5.83096,5.83984,188000000.0
2009-02-16 08:00:00,5.8397,5.84311,5.83527,5.83838,196000000.0
2009-02-16 08:15:00,5.83767,5.84231,5.83696,5.83819,179000000.0
2009-02-16 08:30:00,5.83836,5.84744,5.83635,5.84624,176000000.0
2009-02-16 08:45:00,5.84689,5.84922,5.84026,5.84111,227000000.0
2009-02-16 09:00:00,5.84032,5.84102,5.83305,5.83443,195000000.0
2009-02-16 09:15:00,5.83364,5.84136,5.83085,5.8392,214000000.0
2009-02-16 09:30:00,5.83982,5.84565,5.83645,5.83846,228000000.0
2009-02-16 09:45:00,5.83888,5.84473,5.83634,5.83833,218000000.0
2009-02-16 10:00:00,5.8376,5.83922,5.8331,5.83717,195000000.0
2009-02-16 10:15:00,5.83611,5.84781,5.83537,5.83783,194000000.0
2009-02-16 10:30:00,5.83674,5.84231,5.8343,5.83602,191000000.0
2009-02-16 10:45:00,5.83615,5.84015,5.83256,5.83396,176000000.0
2009-02-16 11:00:00,5.83351,5.83796,5.83138,5.83334,199000000.0
2009-02-16 11:15:00,5.83472,5.83756,5.8321,5.83402,203000000.0
2009-02-16 11:30:00,5.83331,5.8378,5.82871,5.83446,198000000.0
2009-02-16 11:45:00,5.83489,5.83489,5.82647,5.829,182000000.0
2009-02-16 12:00:00,5.8308,5.8308,5.82003,5.82636,187000000.0
2009-02-16 12:15:00,5.82667,5.83713,5.82522,5.83488,183000000.0
2009-02-16 12:30:00,5.83445,5.8364,5.83141,5.83165,195000000.0
2009-02-16 12:45:00,5.83042,5.8327,5.82345,5.82819,193000000.0
2009-02-16 13:00:00,5.82889,5.83645,5.82675,5.83211,237000000.0
2009-02-16 13:15:00,5.83226,5.83386,5.83051,5.83306,203000000.0
2009-02-16 13:30:00,5.83338,5.83376,5.82556,5.82718,175000000.0
2009-02-16 13:45:00,5.8279,5.83571,5.82643,5.83571,181000000.0
2009-02-16 14:00:00,5.83634,5.83634,5.83064,5.8314,188000000.0
2009-02-16 14:15:00,5.83171,5.83413,5.83034,5.83259,193000000.0
2009-02-16 14:30:00,5.83229,5.84168,5.83206,5.8368,200000000.0
2009-02-16 14:45:00,5.83732,5.83732,5.82847,5.82944,187000000.0
2009-02-16 15:00:00,5.82977,5.83511,5.82796,5.83267,205000000.0
2009-02-16 15:15:00,5.83226,5.83329,5.82852,5.83196,198000000.0
2009-02-16 15:30:00,5.83424,5.83569,5.83084,5.83563,182000000.0
2009-02-16 15:45:00,5.83491,5.83692,5.81739,5.81962,230000000.0
2009-02-16 16:00:00,5.81871,5.82574,5.81653,5.8218,195000000.0
2009-02-16 16:15:00,5.82193,5.82309,5.81195,5.82063,182000000.0
2009-02-16 16:30:00,5.81998,5.82074,5.80611,5.80904,217000000.0
2009-02-16 16:45:00,5.80751,5.81278,5.80423,5.81037,177000000.0
2009-02-16 17:00:00,5.81101,5.81289,5.80704,5.80792,192000000.0
2009-02-16 17:15:00,5.80877,5.81983,5.80835,5.81868,188000000.0
2009-02-16 17:30:00,5.81845,5.82084,5.80843,5.80956,203000000.0
2009-02-16 17:45:00,5.81227,5.82207,5.81162,5.81749,212000000.0
2009-02-16 18:00:00,5.81773,5.81872,5.81173,5.81298,203000000.0
2009-02-16 18:15:00,5.81281,5.82544,5.8112,5.82533,191000000.0
2009-02-16 18:30:00,5.82541,5.82952,5.82139,5.82472,208000000.0
2009-02-16 18:45:00,5.82525,5.83188,5.82339,5.82966,200000000.0
2009-02-16 19:00:00,5.83013,5.83257,5.82723,5.82755,214000000.0
2009-02-16 19:15:00,5.8278,5.83065,5.82641,5.82828,195000000.0
2009-02-16 19:30:00,5.82751,5.83279,5.82722,5.83136,199000000.0
2009-02-16 19:45:00,5.83125,5.83193,5.82731,5.82796,209000000.0
2009-02-16 20:00:00,5.82897,5.83095,5.82646,5.83044,198000000.0
2009-02-16 20:15:00,5.8308,5.83342,5.82901,5.83192,192000000.0
2009-02-16 20:30:00,5.82967,5.83199,5.82749,5.82893,218000000.0
2009-02-16 20:45:00,5.82887,5.83086,5.82142,5.82491,194000000.0
2009-02-16 21:00:00,5.82593,5.8287,5.8248,5.82862,200000000.0
2009-02-16 21:15:00,5.82927,5.83092,5.82759,5.82994,178000000.0
2009-02-16 21:30:00,5.82986,5.83175,5.82891,5.83108,212000000.0
2009-02-16 21:45:00,5.83008,5.83211,5.8295,5.83018,196000000.0
2009-02-16 22:00:00,5.83088,5.83169,5.8291,5.8292,210000000.0
2009-02-16 22:15:00,5.8295,5.83326,5.82857,5.83149,201000000.0
2009-02-16 22:30:00,5.83128,5.83134,5.82769,5.83015,179000000.0
2009-02-16 22:45:00,5.82813,5.82998,5.82429,5.82515,202000000.0
2009-02-16 23:00:00,5.82528,5.82528,5.82096,5.82322,194000000.0
2009-02-16 23:15:00,5.82335,5.827,5.82296,5.82641,195000000.0
2009-02-16 23:30:00,5.82472,5.82559,5.81855,5.81855,214000000.0
2009-02-16 23:45:00,5.82049,5.82142,5.80921,5.8141,219000000.0
2009-02-17 00:00:00,5.8143,5.82043,5.81239,5.81823,195000000.0
2009-02-17 00:15:00,5.82012,5.821,5.81567,5.81926,191000000.0
2009-02-17 00:30:00,5.81961,5.82169,5.81865,5.82087,205000000.0
2009-02-17 00:45:00,5.82072,5.82179,5.81635,5.81646,189000000.0
2009-02-17 01:00:00,5.81711,5.82337,5.81711,5.81975,188000000.0
2009-02-17 01:15:00,5.82018,5.82054,5.81568,5.81801,192000000.0
2009-02-17 01:30:00,5.81854,5.82407,5.81699,5.82064,211000000.0
2009-02-17 01:45:00,5.82189,5.82189,5.81427,5.81659,196000000.0
2009-02-17 02:00:00,5.81687,5.82427,5.81587,5.82107,216000000.0
2009-02-17 02:15:00,5.81986,5.83369,5.81742,5.8308,203000000.0
2009-02-17 02:30:00,5.83228,5.83521,5.83078,5.83275,204000000.0
2009-02-17 02:45:00,5.83355,5.8353,5.82897,5.83039,200000000.0
2009-02-17 03:00:00,5.82995,5.87064,5.82977,5.86758,215000000.0
2009-02-17 03:15:00,5.86641,5.87634,5.86347,5.87503,183000000.0
2009-02-17 03:30:00,5.87416,5.87597,5.86614,5.87159,210000000.0
2009-02-17 03:45:00,5.87297,5.87975,5.87233,5.87483,190000000.0
2009-02-17 04:00:00,5.87535,5.88388,5.87434,5.88287,213000000.0
2009-02-17 04:15:00,5.88215,5.88636,5.87267,5.87594,172000000.0
2009-02-17 04:30:00,5.87483,5.87997,5.874,5.87704,184000000.0
2009-02-17 04:45:00,5.87773,5.88406,5.87639,5.8797,199000000.0
2009-02-17 05:00:00,5.88216,5.88281,5.87162,5.87617,193000000.0
2009-02-17 05:15:00,5.87579,5.8795,5.87355,5.87769,212000000.0
2009-02-17 05:30:00,5.87855,5.8891,5.8779,5.8873,215000000.0
2009-02-17 05:45:00,5.88834,5.89191,5.88425,5.88766,209000000.0
2009-02-17 06:00:00,5.88682,5.88776,5.87928,5.88191,231000000.0
2009-02-17 06:15:00,5.88064,5.88698,5.87969,5.88581,208000000.0
2009-02-17 06:30:00,5.88549,5.88876,5.88266,5.88326,201000000.0
2009-02-17 06:45:00,5.88417,5.88631,5.88256,5.8843,189000000.0
2009-02-17 07:00:00,5.88632,5.88642,5.8812,5.88215,199000000.0
2009-02-17 07:15:00,5.88301,5.89047,5.88204,5.88724,234000000.0
2009-02-17 07:30:00,5.88647,5.88919,5.88345,5.88459,179000000.0
2009-02-17 07:45:00,5.88279,5.88958,5.88216,5.88845,188000000.0
2009-02-17 08:00:00,5.88746,5.88969,5.88334,5.88778,196000000.0
2009-02-17 08:15:00,5.88815,5.88875,5.88283,5.88366,179000000.0
2009-02-17 08:30:00,5.88478,5.89581,5.88419,5.8912,176000000.0
2009-02-17 08:45:00,5.89204,5.89578,5.88925,5.89073,227000000.0
2009-02-17 09:00:00,5.89136,5.89705,5.88994,5.89297,195000000.0
2009-02-17 09:15:00,5.89388,5.90725,5.89235,5.90553,214000000.0
2009-02-17 09:30:00,5.90649,5.90649,5.89643,5.89643,228000000.0
2009-02-17 09:45:00,5.89666,5.8991,5.88786,5.8901,218000000.0
2009-02-17 10:00:00,5.89154,5.89264,5.88661,5.89025,195000000.0
2009-02-17 10:15:00,5.89066,5.90373,5.88851,5.9022,194000000.0
2009-02-17 10:30:00,5.90282,5.90282,5.89123,5.89343,191000000.0
2009-02-17 10:45:00,5.89215,5.89352,5.88868,5.89105,176000000.0
2009-02-17 11:00:00,5.89091,5.90298,5.88934,5.89696,199000000.0
2009-02-17 11:15:00,5.89645,5.90236,5.89231,5.9019,203000000.0
2009-02-17 11:30:00,5.90208,5.90617,5.89394,5.89787,198000000.0
2009-02-17 11:45:00,5.89734,5.90042,5.88843,5.89026,182000000.0
2009-02-17 12:00:00,5.89231,5.89231,5.87406,5.88931,187000000.0
2009-02-17 12:15:00,5.88784,5.8932,5.88748,5.89127,183000000.0
2009-02-17 12:30:00,5.89029,5.89294,5.88898,5.88898,195000000.0
2009-02-17 12:45:00,5.89031,5.89116,5.8839,5.88685,193000000.0
2009-02-17 13:00:00,5.88685,5.89488,5.88494,5.89272,237000000.0
2009-02-17 13:15:00,5.89374,5.89636,5.88818,5.89332,203000000.0
2009-02-17 13:30:00,5.89316,5.89814,5.89242,5.89656,175000000.0
2009-02-17 13:45:00,5.89551,5.90051,5.89302,5.89775,181000000.0
2009-02-17 14:00:00,5.89535,5.89616,5.88872,5.89005,188000000.0
2009-02-17 14:15:00,5.88883,5.8974,5.88864,5.8974,193000000.0
2009-02-17 14:30:00,5.89823,5.90294,5.89527,5.89662,200000000.0
2009-02-17 14:45:00,5.89718,5.89803,5.89105,5.89556,187000000.0
2009-02-17 15:00:00,5.89576,5.89684,5.89021,5.89321,205000000.0
2009-02-17 15:15:00,5.8922,5.89949,5.89032,5.8972,198000000.0
2009-02-17 15:30:00,5.89809,5.90382,5.89275,5.9021,182000000.0
2009-02-17 15:45:00,5.90275,5.91401,5.89694,5.91024,230000000.0
2009-02-17 16:00:00,5.91161,5.91701,5.90439,5.90838,195000000.0
2009-02-17 16:15:00,5.90898,5.91653,5.90274,5.90732,182000000.0
2009-02-17 16:30:00,5.90665,5.90677,5.89622,5.90095,217000000.0
2009-02-17 16:45:00,5.90103,5.91076,5.89984,5.90577,177000000.0
2009-02-17 17:00:00,5.90486,5.90547,5.88993,5.8977,192000000.0
2009-02-17 17:15:00,5.89794,5.90989,5.89669,5.9067,188000000.0
2009-02-17 17:30:00,5.90621,5.91778,5.90085,5.91373,203000000.0
2009-02-17 17:45:00,5.91425,5.92047,5.90973,5.92037,212000000.0
2009-02-17 18:00:00,5.92079,5.92444,5.91312,5.91678,203000000.0
2009-02-17 18:15:00,5.91735,5.91959,5.91339,5.91852,191000000.0
2009-02-17 18:30:00,5.91859,5.92326,5.91683,5.91994,208000000.0
2009-02-17 18:45:00,5.92064,5.92479,5.91805,5.92307,200000000.0
2009-02-17 19:00:00,5.92269,5.92584,5.91819,5.92423,214000000.0
2009-02-17 19:15:00,5.92459,5.9256,5.91944,5.92331,195000000.0
2009-02-17 19:30:00,5.92355,5.92547,5.91932,5.92064,199000000.0
2009-02-17 19:45:00,5.91935,5.92395,5.91347,5.91391,209000000.0
2009-02-17 20:00:00,5.913,5.92345,5.91153,5.9148,198000000.0
2009-02-17 20:15:00,5.91378,5.91794,5.91232,5.91268,192000000.0
2009-02-17 20:30:00,5.91465,5.91544,5.90548,5.90742,218000000.0
2009-02-17 20:45:00,5.90678,5.9148,5.90586,5.91396,194000000.0
2009-02-17 21:00:00,5.91423,5.91726,5.91006,5.91213,200000000.0
2009-02-17 21:15:00,5.91215,5.91215,5.90423,5.90848,178000000.0
2009-02-17 21:30:00,5.90832,5.90921,5.9003,5.90226,212000000.0
2009-02-17 21:45:00,5.90161,5.9066,5.89802,5.90113,196000000.0
2009-02-17 22:00:00,5.90056,5.90253,5.89516,5.90027,210000000.0
2009-02-17 22:15:00,5.89994,5.90814,5.89932,5.90564,201000000.0
2009-02-17 22:30:00,5.90401,5.90401,5.89311,5.90287,179000000.0
2009-02-17 22:45:00,5.9026,5.90606,5.89974,5.9049,202000000.0
2009-02-17 23:00:00,5.90386,5.90896,5.90359,5.90826,194000000.0
2009-02-17 23:15:00,5.9093,5.91275,5.90557,5.9074,195000000.0
2009-02-17 23:30:00,5.90701,5.91553,5.90591,5.91506,214000000.0
2009-02-17 23:45:00,5.91477,5.91756,5.91202,5.91588,219000000.0
2009-02-18 00:00:00,5.91642,5.92024,5.91479,5.91971,195000000.0
2009-02-18 00:15:00,5.91923,5.92217,5.91735,5.91962,191000000.0
2009-02-18 00:30:00,5.9213,5.92372,5.91913,5.92256,205000000.0
2009-02-18 00:45:00,5.92318,5.92385,5.91662,5.91758,189000000.0
2009-02-18 01:00:00,5.91813,5.9187,5.91483,5.91572,188000000.0
2009-02-18 01:15:00,5.91502,5.92002,5.91439,5.92001,192000000.0
2009-02-18 01:30:00,5.92003,5.92691,5.91782,5.91918,211000000.0
2009-02-18 01:45:00,5.91819,5.91884,5.91275,5.91472,196000000.0
2009-02-18 02:00:00,5.91406,5.91515,5.90889,5.9125,216000000.0
2009-02-18 02:15:00,5.91212,5.91744,5.91052,5.91682,203000000.0
2009-02-18 02:30:00,5.91593,5.91609,5.90578,5.90631,204000000.0
2009-02-18 02:45:00,5.90807,5.91833,5.90671,5.91668,200000000.0
2009-02-18 03:00:00,5.91594,5.91698,5.90999,5.91352,215000000.0
2009-02-18 03:15:00,5.91345,5.91478,5.90469,5.90599,183000000.0
2009-02-18 03:30:00,5.9058,5.91227,5.9058,5.91207,210000000.0
2009-02-18 03:45:00,5.91203,5.91203,5.90686,5.90785,190000000.0
2009-02-18 04:00:00,5.90899,5.91022,5.90542,5.90823,213000000.0
2009-02-18 04:15:00,5.90721,5.90867,5.90159,5.90499,172000000.0
2009-02-18 04:30:00,5.90417,5.91199,5.90346,5.90904,184000000.0
2009-02-18 04:45:00,5.90925,5.91549,5.90858,5.91448,199000000.0
2009-02-18 05:00:00,5.91423,5.91739,5.90664,5.90832,193000000.0
2009-02-18 05:15:00,5.90923,5.91077,5.90433,5.9101,212000000.0
2009-02-18 05:30:00,5.91102,5.91171,5.90597,5.91171,215000000.0
2009-02-18 05:45:00,5.91242,5.91382,5.90878,5.90895,209000000.0
2009-02-18 06:00:00,5.90863,5.91122,5.90775,5.90939,231000000.0
2009-02-18 06:15:00,5.90879,5.91125,5.90443,5.91015,208000000.0
2009-02-18 06:30:00,5.90977,5.91141,5.90667,5.9071,201000000.0
2009-02-18 06:45:00,5.90813,5.91178,5.90636,5.91048,189000000.0
2009-02-18 07:00:00,5.91047,5.91508,5.90956,5.91338,199000000.0
2009-02-18 07:15:00,5.91384,5.91757,5.91274,5.9154,234000000.0
2009-02-18 07:30:00,5.91401,5.91816,5.91349,5.91349,179000000.0
2009-02-18 07:45:00,5.91539,5.91566,5.91035,5.91414,188000000.0
2009-02-18 08:00:00,5.91253,5.91475,5.90978,5.91058,196000000.0
2009-02-18 08:15:00,5.9113,5.9113,5.89708,5.90324,179000000.0
2009-02-18 08:30:00,5.90356,5.90507,5.89484,5.89721,176000000.0
2009-02-18 08:45:00,5.89691,5.90175,5.89446,5.90153,227000000.0
2009-02-18 09:00:00,5.90146,5.90146,5.89506,5.89632,195000000.0
2009-02-18 09:15:00,5.89632,5.90479,5.89472,5.89669,214000000.0
2009-02-18 09:30:00,5.89644,5.90106,5.89287,5.89921,228000000.0
2009-02-18 09:45:00,5.89912,5.90199,5.89435,5.9013,218000000.0
2009-02-18 10:00:00,5.90118,5.90438,5.89593,5.89688,195000000.0
2009-02-18 10:15:00,5.89695,5.90027,5.88906,5.89497,194000000.0
2009-02-18 10:30:00,5.89595,5.90251,5.8954,5.89954,191000000.0
2009-02-18 10:45:00,5.89925,5.9126,5.89792,5.91104,176000000.0
2009-02-18 11:00:00,5.91042,5.91226,5.9044,5.91226,199000000.0
2009-02-18 11:15:00,5.91157,5.9221,5.9102,5.92127,203000000.0
2009-02-18 11:30:00,5.92218,5.92584,5.91869,5.92452,198000000.0
2009-02-18 11:45:00,5.92429,5.92738,5.91713,5.92079,182000000.0
2009-02-18 12:00:00,5.92107,5.9261,5.91747,5.92256,187000000.0
2009-02-18 12:15:00,5.92178,5.92476,5.91408,5.91568,183000000.0
2009-02-18 12:30:00,5.91468,5.92069,5.91245,5.91829,195000000.0
2009-02-18 12:45:00,5.91867,5.91922,5.91285,5.91427,193000000.0
2009-02-18 13:00:00,5.91414,5.91683,5.91277,5.91514,237000000.0
2009-02-18 13:15:00,5.91388,5.91388,5.90122,5.90221,203000000.0
2009-02-18 13:30:00,5.90264,5.90606,5.89789,5.90606,175000000.0
2009-02-18 13:45:00,5.9049,5.90765,5.90088,5.90701,181000000.0
2009-02-18 14:00:00,5.90693,5.91153,5.90608,5.91098,188000000.0
2009-02-18 14:15:00,5.91058,5.91435,5.90997,5.91431,193000000.0
2009-02-18 14:30:00,5.91451,5.92038,5.91215,5.91536,200000000.0
2009-02-18 14:45:00,5.91501,5.91598,5.90653,5.90958,187000000.0
2009-02-18 15:00:00,5.90965,5.91129,5.90247,5.90952,205000000.0
2009-02-18 15:15:00,5.90971,5.9133,5.9025,5.90325,198000000.0
2009-02-18 15:30:00,5.90604,5.91012,5.89899,5.90256,182000000.0
2009-02-18 15:45:00,5.90377,5.9109,5.89726,5.90953,230000000.0
2009-02-18 16:00:00,5.90882,5.91181,5.90369,5.90529,195000000.0
2009-02-18 16:15:00,5.90643,5.91197,5.90457,5.91057,182000000.0
2009-02-18 16:30:00,5.91198,5.92883,5.91043,5.92081,217000000.0
2009-02-18 16:45:00,5.9217,5.93287,5.9185,5.92868,177000000.0
2009-02-18 17:00:00,5.92861,5.93561,5.92618,5.9336,192000000.0
2009-02-18 17:15:00,5.93382,5.93395,5.92485,5.93172,188000000.0
2009-02-18 17:30:00,5.93226,5.94292,5.92594,5.9423,203000000.0
2009-02-18 17:45:00,5.94279,5.94327,5.93463,5.9408,212000000.0
2009-02-18 18:00:00,5.94078,5.94773,5.93964,5.94595,203000000.0
2009-02-18 18:15:00,5.94568,5.94568,5.93499,5.93632,191000000.0
2009-02-18 18:30:00,5.93737,5.94339,5.93601,5.93711,208000000.0
2009-02-18 18:45:00,5.9373,5.9422,5.93015,5.93077,200000000.0
2009-02-18 19:00:00,5.93208,5.9345,5.91853,5.9218,214000000.0
2009-02-18 19:15:00,5.92244,5.93545,5.92166,5.93157,195000000.0
2009-02-18 19:30:00,5.93061,5.93149,5.92499,5.92543,199000000.0
2009-02-18 19:45:00,5.92742,5.93099,5.92089,5.92389,209000000.0
2009-02-18 20:00:00,5.92314,5.92611,5.91748,5.91972,198000000.0
2009-02-18 20:15:00,5.92006,5.9246,5.91895,5.92158,192000000.0
2009-02-18 20:30:00,5.92059,5.92643,5.9196,5.92633,218000000.0
2009-02-18 20:45:00,5.92579,5.92697,5.92241,5.92637,194000000.0
2009-02-18 21:00:00,5.92688,5.92961,5.92126,5.92742,200000000.0
2009-02-18 21:15:00,5.92764,5.93155,5.92562,5.92916,178000000.0
2009-02-18 21:30:00,5.93065,5.9385,5.92813,5.93432,212000000.0
2009-02-18 21:45:00,5.93317,5.9349,5.92554,5.92833,196000000.0
2009-02-18 22:00:00,5.92837,5.93083,5.92369,5.92643,210000000.0
2009-02-18 22:15:00,5.92501,5.93155,5.92229,5.93082,201000000.0
2009-02-18 22:30:00,5.93077,5.93094,5.92745,5.92847,179000000.0
2009-02-18 22:45:00,5.92997,5.93208,5.92791,5.92913,202000000.0
2009-02-18 23:00:00,5.92933,5.93711,5.92874,5.93579,194000000.0
2009-02-18 23:15:00,5.93594,5.93728,5.93263,5.93613,195000000.0
2009-02-18 23:30:00,5.93749,5.93884,5.93459,5.93666,214000000.0
2009-02-18 23:45:00,5.93752,5.9408,5.93636,5.93916,219000000.0
2009-02-19 00:00:00,5.94025,5.94132,5.93159,5.93223,195000000.0
2009-02-19 00:15:00,5.93297,5.93534,5.93156,5.93379,191000000.0
2009-02-19 00:30:00,5.93366,5.93386,5.92833,5.93109,205000000.0
2009-02-19 00:45:00,5.93135,5.9321,5.92638,5.92689,189000000.0
2009-02-19 01:00:00,5.92794,5.93494,5.92717,5.93297,188000000.0
2009-02-19 01:15:00,5.93349,5.9357,5.92921,5.93488,192000000.0
2009-02-19 01:30:00,5.93509,5.93573,5.92792,5.92794,211000000.0
2009-02-19 01:45:00,5.92663,5.92851,5.92132,5.92198,196000000.0
2009-02-19 02:00:00,5.92365,5.92799,5.92085,5.9231,216000000.0
2009-02-19 02:15:00,5.92342,5.92377,5.91852,5.92301,203000000.0
2009-02-19 02:30:00,5.92174,5.92391,5.91585,5.91611,204000000.0
2009-02-19 02:45:00,5.91664,5.92222,5.91455,5.91686,200000000.0
2009-02-19 03:00:00,5.91798,5.9193,5.91547,5.91717,215000000.0
2009-02-19 03:15:00,5.91744,5.92023,5.91575,5.91656,183000000.0
2009-02-19 03:30:00,5.91571,5.92181,5.91419,5.91981,210000000.0
2009-02-19 03:45:00,5.91945,5.92297,5.91818,5.9185,190000000.0
2009-02-19 04:00:00,5.91904,5.92009,5.91454,5.9195,213000000.0
2009-02-19 04:15:00,5.91935,5.9204,5.91481,5.91664,172000000.0
2009-02-19 04:30:00,5.91655,5.91948,5.91256,5.91948,184000000.0
2009-02-19 04:45:00,5.91932,5.92161,5.91608,5.91799,199000000.0
2009-02-19 05:00:00,5.91705,5.91862,5.91398,5.91589,193000000.0
2009-02-19 05:15:00,5.91614,5.91639,5.90991,5.91228,212000000.0
2009-02-19 05:30:00,5.91269,5.91576,5.91139,5.91139,215000000.0
2009-02-19 05:45:00,5.91277,5.91348,5.91009,5.91298,209000000.0
2009-02-19 06:00:00,5.91378,5.91605,5.9124,5.91505,231000000.0
2009-02-19 06:15:00,5.91346,5.91398,5.90869,5.9104,208000000.0
2009-02-19 06:30:00,5.91016,5.91733,5.90915,5.91733,201000000.0
2009-02-19 06:45:00,5.91793,5.91911,5.91355,5.91483,189000000.0
2009-02-19 07:00:00,5.91562,5.91925,5.91329,5.91925,199000000.0
2009-02-19 07:15:00,5.91981,5.92105,5.9154,5.91652,234000000.0
2009-02-19 07:30:00,5.91821,5.91821,5.9148,5.91633,179000000.0
2009-02-19 07:45:00,5.91626,5.91977,5.91498,5.91867,188000000.0
2009-02-19 08:00:00,5.91839,5.91966,5.91225,5.91588,196000000.0
2009-02-19 08:15:00,5.91495,5.9159,5.91196,5.91504,179000000.0
2009-02-19 08:30:00,5.91561,5.91698,5.91357,5.91596,176000000.0
2009-02-19 08:45:00,5.91399,5.91626,5.90915,5.91528,227000000.0
2009-02-19 09:00:00,5.91702,5.91956,5.91301,5.91697,195000000.0
2009-02-19 09:15:00,5.91797,5.9207,5.91338,5.91669,214000000.0
2009-02-19 09:30:00,5.91614,5.91795,5.908,5.90923,228000000.0
2009-02-19 09:45:00,5.90898,5.9145,5.90549,5.91133,218000000.0
2009-02-19 10:00:00,5.9093,5.91236,5.90442,5.9093,195000000.0
2009-02-19 10:15:00,5.9095,5.91316,5.8931,5.8946,194000000.0
2009-02-19 10:30:00,5.89552,5.89552,5.8861,5.8945,191000000.0
2009-02-19 10:45:00,5.89403,5.8943,5.88428,5.88878,176000000.0
2009-02-19 11:00:00,5.88814,5.88913,5.87621,5.88337,199000000.0
2009-02-19 11:15:00,5.88332,5.88332,5.87454,5.87554,203000000.0
2009-02-19 11:30:00,5.87586,5.87836,5.87219,5.87489,198000000.0
2009-02-19 11:45:00,5.87454,5.88119,5.87259,5.87881,182000000.0
2009-02-19 12:00:00,5.87913,5.88212,5.86862,5.86995,187000000.0
2009-02-19 12:15:00,5.86912,5.87466,5.86692,5.87221,183000000.0
2009-02-19 12:30:00,5.87204,5.87469,5.86871,5.87253,195000000.0
2009-02-19 12:45:00,5.87333,5.87761,5.87256,5.87662,193000000.0
2009-02-19 13:00:00,5.87762,5.88055,5.86808,5.87126,237000000.0
2009-02-19 13:15:00,5.87041,5.87959,5.86843,5.87695,203000000.0
2009-02-19 13:30:00,5.87853,5.88008,5.87396,5.87557,175000000.0
2009-02-19 13:45:00,5.87583,5.87699,5.87214,5.87534,181000000.0
2009-02-19 14:00:00,5.87446,5.87571,5.87119,5.87499,188000000.0
2009-02-19 14:15:00,5.87328,5.87436,5.86458,5.86616,193000000.0
2009-02-19 14:30:00,5.86643,5.86819,5.86124,5.86407,200000000.0
2009-02-19 14:45:00,5.86259,5.86468,5.8562,5.85875,187000000.0
2009-02-19 15:00:00,5.8569,5.85797,5.84918,5.85769,205000000.0
2009-02-19 15:15:00,5.85805,5.8628,5.85596,5.86216,198000000.0
2009-02-19 15:30:00,5.8629,5.86727,5.8481,5.85113,182000000.0
2009-02-19 15:45:00,5.85153,5.85366,5.8452,5.85093,230000000.0
2009-02-19 16:00:00,5.85071,5.85277,5.83474,5.83773,195000000.0
2009-02-19 16:15:00,5.838,5.84271,5.83708,5.8413,182000000.0
2009-02-19 16:30:00,5.84059,5.84372,5.83238,5.8372,217000000.0
2009-02-19 16:45:00,5.8367,5.84363,5.83372,5.83965,177000000.0
2009-02-19 17:00:00,5.84011,5.85816,5.83916,5.8543,192000000.0
2009-02-19 17:15:00,5.85398,5.86472,5.85176,5.86344,188000000.0
2009-02-19 17:30:00,5.86289,5.8697,5.86076,5.86368,203000000.0
2009-02-19 17:45:00,5.86385,5.86915,5.86267,5.86573,212000000.0
2009-02-19 18:00:00,5.86387,5.86486,5.85003,5.85404,203000000.0
2009-02-19 18:15:00,5.85279,5.86087,5.84947,5.8583,191000000.0
2009-02-19 18:30:00,5.8583,5.87109,5.8546,5.86958,208000000.0
2009-02-19 18:45:00,5.87065,5.87515,5.86741,5.87225,200000000.0
2009-02-19 19:00:00,5.87208,5.877,5.86594,5.87321,214000000.0
2009-02-19 19:15:00,5.87284,5.87391,5.86439,5.86882,195000000.0
2009-02-19 19:30:00,5.86774,5.87173,5.85989,5.86572,199000000.0
2009-02-19 19:45:00,5.86555,5.8715,5.86088,5.86859,209000000.0
2009-02-19 20:00:00,5.86907,5.87152,5.86154,5.86515,198000000.0
2009-02-19 20:15:00,5.86354,5.86402,5.85827,5.86056,192000000.0
2009-02-19 20:30:00,5.86104,5.86346,5.85814,5.86151,218000000.0
2009-02-19 20:45:00,5.86229,5.86999,5.85983,5.8684,194000000.0
2009-02-19 21:00:00,5.86835,5.86938,5.86192,5.86938,200000000.0
2009-02-19 21:15:00,5.86693,5.87148,5.86562,5.86991,178000000.0
2009-02-19 21:30:00,5.86951,5.87153,5.86478,5.86956,212000000.0
2009-02-19 21:45:00,5.86754,5.87258,5.86433,5.86586,196000000.0
2009-02-19 22:00:00,5.86704,5.87457,5.86436,5.87179,210000000.0
2009-02-19 22:15:00,5.87056,5.88161,5.87049,5.87223,201000000.0
2009-02-19 22:30:00,5.87218,5.88247,5.87197,5.87669,179000000.0
2009-02-19 22:45:00,5.87557,5.88032,5.87323,5.8788,202000000.0
2009-02-19 23:00:00,5.87991,5.88032,5.87433,5.87499,194000000.0
2009-02-19 23:15:00,5.87589,5.87699,5.87286,5.87472,195000000.0
2009-02-19 23:30:00,5.87475,5.87623,5.87207,5.87584,214000000.0
2009-02-19 23:45:00,5.87431,5.876,5.87068,5.87128,219000000.0
2009-02-20 00:00:00,5.87272,5.87502,5.86929,5.87035,195000000.0
2009-02-20 00:15:00,5.8716,5.87403,5.87026,5.87056,191000000.0
2009-02-20 00:30:00,5.87031,5.87284,5.86855,5.86983,205000000.0
2009-02-20 00:45:00,5.86995,5.87044,5.86285,5.86526,189000000.0
2009-02-20 01:00:00,5.86405,5.87016,5.86405,5.86673,188000000.0
2009-02-20 01:15:00,5.86719,5.87501,5.86668,5.87381,192000000.0
2009-02-20 01:30:00,5.87483,5.87483,5.87078,5.87401,211000000.0
2009-02-20 01:45:00,5.87462,5.88031,5.87224,5.87877,196000000.0
2009-02-20 02:00:00,5.87847,5.88269,5.87503,5.87578,216000000.0
2009-02-20 02:15:00,5.87637,5.87952,5.8756,5.8777,203000000.0
2009-02-20 02:30:00,5.8774,5.88753,5.87578,5.88496,204000000.0
2009-02-20 02:45:00,5.88606,5.8909,5.8844,5.88961,200000000.0
2009-02-20 03:00:00,5.89085,5.89317,5.88531,5.8881,215000000.0
2009-02-20 03:15:00,5.88763,5.895,5.88744,5.88987,183000000.0
2009-02-20 03:30:00,5.88915,5.89859,5.88767,5.89794,210000000.0
2009-02-20 03:45:00,5.89752,5.89752,5.89288,5.89525,190000000.0
2009-02-20 04:00:00,5.89604,5.89885,5.89356,5.89398,213000000.0
2009-02-20 04:15:00,5.89315,5.89741,5.89315,5.89719,172000000.0
2009-02-20 04:30:00,5.89703,5.89866,5.89456,5.89662,184000000.0
2009-02-20 04:45:00,5.89654,5.89747,5.8917,5.89375,199000000.0
2009-02-20 05:00:00,5.89355,5.89373,5.88857,5.88877,193000000.0
2009-02-20 05:15:00,5.88974,5.89605,5.8886,5.89296,212000000.0
2009-02-20 05:30:00,5.89251,5.8994,5.89251,5.89833,215000000.0
2009-02-20 05:45:00,5.8979,5.90107,5.89636,5.89649,209000000.0
2009-02-20 06:00:00,5.89599,5.90698,5.89583,5.90432,231000000.0
2009-02-20 06:15:00,5.90416,5.90571,5.90022,5.90352,208000000.0
2009-02-20 06:30:00,5.9031,5.91192,5.89903,5.9085,201000000.0
2009-02-20 06:45:00,5.9096,5.91136,5.90392,5.90934,189000000.0
2009-02-20 07:00:00,5.91105,5.91676,5.91049,5.91305,199000000.0
2009-02-20 07:15:00,5.91357,5.91606,5.91077,5.9158,234000000.0
2009-02-20 07:30:00,5.91557,5.91563,5.90968,5.91051,179000000.0
2009-02-20 07:45:00,5.90973,5.91258,5.90577,5.90715,188000000.0
2009-02-20 08:00:00,5.9075,5.91108,5.9071,5.90861,196000000.0
2009-02-20 08:15:00,5.90804,5.91462,5.90477,5.90576,179000000.0
2009-02-20 08:30:00,5.90632,5.91376,5.9054,5.911,176000000.0
2009-02-20 08:45:00,5.91234,5.9133,5.90682,5.90808,227000000.0
2009-02-20 09:00:00,5.90708,5.92295,5.90626,5.92027,195000000.0
2009-02-20 09:15:00,5.92121,5.92264,5.90662,5.90879,214000000.0
2009-02-20 09:30:00,5.91073,5.91575,5.90909,5.91524,228000000.0
2009-02-20 09:45:00,5.91539,5.91639,5.9085,5.9085,218000000.0
2009-02-20 10:00:00,5.90892,5.91312,5.90238,5.90902,195000000.0
2009-02-20 10:15:00,5.9084,5.91321,5.90662,5.91006,194000000.0
2009-02-20 10:30:00,5.91053,5.91861,5.90961,5.91137,191000000.0
2009-02-20 10:45:00,5.91095,5.9162,5.90702,5.91606,176000000.0
2009-02-20 11:00:00,5.91761,5.91835,5.89818,5.90139,199000000.0
2009-02-20 11:15:00,5.90196,5.90952,5.90041,5.90332,203000000.0
2009-02-20 11:30:00,5.90381,5.90565,5.89733,5.90239,198000000.0
2009-02-20 11:45:00,5.90217,5.90366,5.89666,5.90188,182000000.0
2009-02-20 12:00:00,5.90246,5.90388,5.89386,5.90191,187000000.0
2009-02-20 12:15:00,5.9025,5.90743,5.89926,5.90722,183000000.0
2009-02-20 12:30:00,5.90771,5.90771,5.90186,5.90319,195000000.0
2009-02-20 12:45:00,5.90143,5.90194,5.89488,5.89693,193000000.0
2009-02-20 13:00:00,5.89675,5.89863,5.89078,5.89583,237000000.0
2009-02-20 13:15:00,5.89594,5.89941,5.89196,5.89334,203000000.0
2009-02-20 13:30:00,5.89308,5.89685,5.89049,5.89248,175000000.0
2009-02-20 13:45:00,5.89174,5.89444,5.88783,5.89169,181000000.0
2009-02-20 14:00:00,5.89093,5.8922,5.88347,5.88947,188000000.0
2009-02-20 14:15:00,5.88997,5.89584,5.88828,5.89273,193000000.0
2009-02-20 14:30:00,5.89089,5.89779,5.89027,5.89726,200000000.0
2009-02-20 14:45:00,5.89528,5.90337,5.89264,5.90179,187000000.0
2009-02-20 15:00:00,5.90088,5.91075,5.89941,5.91075,205000000.0
2009-02-20 15:15:00,5.91134,5.91144,5.90293,5.90836,198000000.0
2009-02-20 15:30:00,5.90954,5.91338,5.90121,5.91031,182000000.0
2009-02-20 15:45:00,5.9107,5.91253,5.90499,5.91002,230000000.0
2009-02-20 16:00:00,5.91038,5.92334,5.90911,5.9226,195000000.0
2009-02-20 16:15:00,5.92219,5.92649,5.91675,5.92455,182000000.0
2009-02-20 16:30:00,5.92433,5.92433,5.908,5.91043,217000000.0
2009-02-20 16:45:00,5.90709,5.90789,5.88997,5.89275,177000000.0
2009-02-20 17:00:00,5.89298,5.897,5.8843,5.89046,192000000.0
2009-02-20 17:15:00,5.89154,5.89915,5.88882,5.89429,188000000.0
2009-02-20 17:30:00,5.8946,5.89601,5.8891,5.89098,203000000.0
2009-02-20 17:45:00,5.89099,5.89997,5.88844,5.89997,212000000.0
2009-02-20 18:00:00,5.89989,5.90591,5.89364,5.90408,203000000.0
2009-02-20 18:15:00,5.90315,5.90596,5.89205,5.89695,191000000.0
2009-02-20 18:30:00,5.89776,5.89902,5.88655,5.88828,208000000.0
2009-02-20 18:45:00,5.88927,5.89325,5.86426,5.86547,200000000.0
2009-02-20 19:00:00,5.86415,5.86415,5.79943,5.82033,214000000.0
2009-02-20 19:15:00,5.82073,5.8276,5.81121,5.82026,195000000.0
2009-02-20 19:30:00,5.82134,5.83924,5.82069,5.83031,199000000.0
2009-02-20 19:45:00,5.82958,5.83757,5.82835,5.83064,209000000.0
2009-02-20 20:00:00,5.83145,5.83345,5.81424,5.82199,198000000.0
2009-02-20 20:15:00,5.82135,5.82205,5.77989,5.7917,192000000.0
2009-02-20 20:30:00,5.79111,5.79476,5.78184,5.78589,218000000.0
2009-02-20 20:45:00,5.78711,5.80793,5.77919,5.80793,194000000.0
2009-02-20 21:00:00,5.80786,5.80957,5.79402,5.7954,200000000.0
2009-02-20 21:15:00,5.79409,5.80069,5.78914,5.79506,178000000.0
2009-02-20 21:30:00,5.79479,5.8018,5.79348,5.79917,212000000.0
2009-02-20 21:45:00,5.80129,5.80129,5.79429,5.79585,196000000.0
2009-02-20 22:00:00,5.79633,5.79713,5.78931,5.79209,210000000.0
2009-02-20 22:15:00,5.79109,5.79977,5.79109,5.79584,201000000.0
2009-02-20 22:30:00,5.79713,5.79796,5.79307,5.79537,179000000.0
2009-02-20 22:45:00,5.79467,5.79874,5.79214,5.79654,202000000.0
2009-02-20 23:00:00,5.79698,5.79698,5.78992,5.79509,194000000.0
2009-02-20 23:15:00,5.79487,5.79867,5.78925,5.79867,195000000.0
2009-02-20 23:30:00,5.79961,5.80113,5.7974,5.7988,214000000.0
2009-02-20 23:45:00,5.79907,5.80597,5.79754,5.80046,219000000.0
2009-02-23 02:00:00,5.81759,5.8204,5.81183,5.81324,216000000.0
2009-02-23 02:15:00,5.81134,5.81292,5.80544,5.80608,203000000.0
2009-02-23 02:30:00,5.80739,5.82055,5.80621,5.81895,204000000.0
2009-02-23 02:45:00,5.81942,5.82294,5.81711,5.81954,200000000.0
2009-02-23 03:00:00,5.81941,5.82028,5.81506,5.81675,215000000.0
2009-02-23 03:15:00,5.81634,5.81792,5.80111,5.80136,183000000.0
2009-02-23 03:30:00,5.79999,5.80451,5.77889,5.77971,210000000.0
2009-02-23 03:45:00,5.77817,5.78283,5.75143,5.76219,190000000.0
2009-02-23 04:00:00,5.76174,5.76592,5.75701,5.75975,213000000.0
2009-02-23 04:15:00,5.75984,5.75984,5.74867,5.7553,172000000.0
2009-02-23 04:30:00,5.75471,5.76184,5.75104,5.76152,184000000.0
2009-02-23 04:45:00,5.76135,5.76477,5.7562,5.75751,199000000.0
2009-02-23 05:00:00,5.75835,5.76439,5.75659,5.76268,193000000.0
2009-02-23 05:15:00,5.7641,5.76616,5.75939,5.75962,212000000.0
2009-02-23 05:30:00,5.76108,5.76613,5.75661,5.76371,215000000.0
2009-02-23 05:45:00,5.76233,5.76607,5.76099,5.76234,209000000.0
2009-02-23 06:00:00,5.76296,5.76563,5.76096,5.76262,231000000.0
2009-02-23 06:15:00,5.7612,5.76392,5.75296,5.75467,208000000.0
2009-02-23 06:30:00,5.75615,5.76831,5.75518,5.76727,201000000.0
2009-02-23 06:45:00,5.76953,5.77003,5.76335,5.7665,189000000.0
2009-02-23 07:00:00,5.76531,5.76979,5.76531,5.76724,199000000.0
2009-02-23 07:15:00,5.76736,5.78047,5.76574,5.78006,234000000.0
2009-02-23 07:30:00,5.77855,5.77945,5.77306,5.77458,179000000.0
2009-02-23 07:45:00,5.77546,5.77592,5.77061,5.77163,188000000.0
2009-02-23 08:00:00,5.77063,5.77596,5.76969,5.77071,196000000.0
2009-02-23 08:15:00,5.77175,5.77195,5.75947,5.7615,179000000.0
2009-02-23 08:30:00,5.76168,5.76311,5.75264,5.75687,176000000.0
2009-02-23 08:45:00,5.75744,5.76376,5.75244,5.75849,227000000.0
2009-02-23 09:00:00,5.75861,5.75861,5.74792,5.75055,195000000.0
2009-02-23 09:15:00,5.75059,5.75129,5.72832,5.73524,214000000.0
2009-02-23 09:30:00,5.73371,5.74228,5.73196,5.73985,228000000.0
2009-02-23 09:45:00,5.74072,5.74617,5.73684,5.7427,218000000.0
2009-02-23 10:00:00,5.74415,5.75922,5.74348,5.7552,195000000.0
2009-02-23 10:15:00,5.75526,5.76405,5.75391,5.7589,194000000.0
2009-02-23 10:30:00,5.76039,5.76816,5.7549,5.76097,191000000.0
2009-02-23 10:45:00,5.76145,5.77091,5.75698,5.76894,176000000.0
2009-02-23 11:00:00,5.76862,5.77476,5.76603,5.77169,199000000.0
2009-02-23 11:15:00,5.77317,5.79318,5.77277,5.7897,203000000.0
2009-02-23 11:30:00,5.79154,5.79453,5.78496,5.78836,198000000.0
2009-02-23 11:45:00,5.78776,5.78997,5.78084,5.78198,182000000.0
2009-02-23 12:00:00,5.78208,5.785,5.77675,5.77899,187000000.0
2009-02-23 12:15:00,5.78007,5.79111,5.77551,5.79111,183000000.0
2009-02-23 12:30:00,5.79219,5.80486,5.79078,5.79827,195000000.0
2009-02-23 12:45:00,5.7988,5.8124,5.7988,5.80581,193000000.0
2009-02-23 13:00:00,5.80677,5.80698,5.79747,5.80107,237000000.0
2009-02-23 13:15:00,5.80198,5.80643,5.7989,5.79911,203000000.0
2009-02-23 13:30:00,5.79899,5.80271,5.79548,5.79602,175000000.0
2009-02-23 13:45:00,5.79643,5.80162,5.79387,5.80162,181000000.0
2009-02-23 14:00:00,5.80132,5.80132,5.79249,5.79765,188000000.0
2009-02-23 14:15:00,5.79715,5.80391,5.79375,5.79928,193000000.0
2009-02-23 14:30:00,5.79815,5.81059,5.79523,5.8071,200000000.0
2009-02-23 14:45:00,5.80962,5.81862,5.80498,5.81698,187000000.0
2009-02-23 15:00:00,5.82019,5.82226,5.81097,5.81615,205000000.0
2009-02-23 15:15:00,5.81587,5.81587,5.80386,5.81114,198000000.0
2009-02-23 15:30:00,5.80965,5.82281,5.80887,5.82127,182000000.0
2009-02-23 15:45:00,5.82082,5.82082,5.8008,5.80493,230000000.0
2009-02-23 16:00:00,5.80606,5.81238,5.80408,5.81074,195000000.0
2009-02-23 16:15:00,5.8116,5.82609,5.80995,5.82402,182000000.0
2009-02-23 16:30:00,5.82212,5.82618,5.81052,5.81513,217000000.0
2009-02-23 16:45:00,5.81549,5.81786,5.81021,5.8159,177000000.0
2009-02-23 17:00:00,5.81738,5.83219,5.8153,5.82379,192000000.0
2009-02-23 17:15:00,5.82476,5.8285,5.8196,5.82445,188000000.0
2009-02-23 17:30:00,5.82484,5.84842,5.82333,5.84695,203000000.0
2009-02-23 17:45:00,5.84524,5.84743,5.83764,5.84589,212000000.0
2009-02-23 18:00:00,5.84574,5.84574,5.83462,5.83733,203000000.0
2009-02-23 18:15:00,5.83764,5.84243,5.83561,5.83957,191000000.0
2009-02-23 18:30:00,5.84163,5.85281,5.84117,5.85154,208000000.0
2009-02-23 18:45:00,5.85247,5.85399,5.83731,5.8381,200000000.0
2009-02-23 19:00:00,5.8375,5.84446,5.83306,5.83506,214000000.0
2009-02-23 19:15:00,5.83569,5.83585,5.82699,5.83174,195000000.0
2009-02-23 19:30:00,5.83192,5.83809,5.83084,5.83483,199000000.0
2009-02-23 19:45:00,5.83642,5.84324,5.83533,5.84201,209000000.0
2009-02-23 20:00:00,5.84297,5.84302,5.83023,5.83023,198000000.0
2009-02-23 20:15:00,5.83125,5.84087,5.8292,5.83917,192000000.0
2009-02-23 20:30:00,5.83909,5.84103,5.83529,5.83868,218000000.0
2009-02-23 20:45:00,5.83815,5.8481,5.83795,5.84559,194000000.0
2009-02-23 21:00:00,5.84718,5.85457,5.84622,5.85066,200000000.0
2009-02-23 21:15:00,5.85067,5.85071,5.84056,5.84174,178000000.0
2009-02-23 21:30:00,5.84251,5.85218,5.84125,5.85004,212000000.0
2009-02-23 21:45:00,5.85214,5.85485,5.84706,5.85288,196000000.0
2009-02-23 22:00:00,5.85447,5.85957,5.84784,5.84987,210000000.0
2009-02-23 22:15:00,5.85009,5.85644,5.84934,5.85262,201000000.0
2009-02-23 22:30:00,5.85383,5.85736,5.85024,5.85736,179000000.0
2009-02-23 22:45:00,5.85655,5.86322,5.85562,5.86024,202000000.0
2009-02-23 23:00:00,5.85945,5.86055,5.85338,5.85367,194000000.0
2009-02-23 23:15:00,5.85234,5.86297,5.85234,5.86056,195000000.0
2009-02-23 23:30:00,5.86123,5.86323,5.85888,5.86211,214000000.0
2009-02-23 23:45:00,5.86282,5.86415,5.86061,5.86319,219000000.0
2009-02-24 00:00:00,5.86306,5.86439,5.85972,5.86119,195000000.0
2009-02-24 00:15:00,5.86079,5.8616,5.85485,5.85621,191000000.0
2009-02-24 00:30:00,5.8563,5.86262,5.85506,5.86175,205000000.0
2009-02-24 00:45:00,5.86319,5.86365,5.85534,5.85629,189000000.0
2009-02-24 01:00:00,5.85538,5.85955,5.85489,5.85728,188000000.0
2009-02-24 01:15:00,5.85819,5.86085,5.85509,5.85753,192000000.0
2009-02-24 01:30:00,5.85862,5.86174,5.85699,5.86114,211000000.0
2009-02-24 01:45:00,5.86122,5.87578,5.85591,5.87357,196000000.0
2009-02-24 02:00:00,5.87335,5.87635,5.86677,5.87332,216000000.0
2009-02-24 02:15:00,5.87358,5.87756,5.86989,5.87291,203000000.0
2009-02-24 02:30:00,5.87276,5.87327,5.86588,5.87199,204000000.0
2009-02-24 02:45:00,5.87285,5.87548,5.86603,5.86603,200000000.0
2009-02-24 03:00:00,5.86656,5.86975,5.85826,5.85836,215000000.0
2009-02-24 03:15:00,5.85827,5.8614,5.85189,5.85568,183000000.0
2009-02-24 03:30:00,5.85582,5.85938,5.85224,5.85279,210000000.0
2009-02-24 03:45:00,5.85281,5.85508,5.84982,5.85382,190000000.0
2009-02-24 04:00:00,5.85337,5.85822,5.85234,5.85637,213000000.0
2009-02-24 04:15:00,5.85716,5.85721,5.85303,5.85603,172000000.0
2009-02-24 04:30:00,5.85546,5.85703,5.85252,5.8565,184000000.0
2009-02-24 04:45:00,5.85742,5.86127,5.85549,5.85757,199000000.0
2009-02-24 05:00:00,5.85779,5.85837,5.85145,5.85182,193000000.0
2009-02-24 05:15:00,5.85244,5.85482,5.84738,5.84919,212000000.0
2009-02-24 05:30:00,5.8499,5.85528,5.84709,5.85428,215000000.0
2009-02-24 05:45:00,5.85473,5.85598,5.84708,5.85173,209000000.0
2009-02-24 06:00:00,5.85283,5.85379,5.84914,5.84968,231000000.0
2009-02-24 06:15:00,5.84998,5.85083,5.84349,5.84718,208000000.0
2009-02-24 06:30:00,5.84731,5.85325,5.8464,5.8506,201000000.0
2009-02-24 06:45:00,5.85242,5.85394,5.84723,5.84809,189000000.0
2009-02-24 07:00:00,5.84902,5.85151,5.84009,5.84053,199000000.0
2009-02-24 07:15:00,5.84131,5.84536,5.83956,5.84279,234000000.0
2009-02-24 07:30:00,5.84308,5.84444,5.83948,5.83948,179000000.0
2009-02-24 07:45:00,5.83954,5.84263,5.83883,5.84051,188000000.0
2009-02-24 08:00:00,5.84189,5.84997,5.83897,5.84769,196000000.0
2009-02-24 08:15:00,5.84791,5.84952,5.84447,5.84633,179000000.0
2009-02-24 08:30:00,5.84598,5.85315,5.84495,5.84897,176000000.0
2009-02-24 08:45:00,5.84984,5.85431,5.84789,5.85377,227000000.0
2009-02-24 09:00:00,5.85388,5.85741,5.84552,5.84769,195000000.0
2009-02-24 09:15:00,5.84703,5.84806,5.84145,5.84312,214000000.0
2009-02-24 09:30:00,5.84309,5.8439,5.832,5.83797,228000000.0
2009-02-24 09:45:00,5.83813,5.84379,5.83626,5.83861,218000000.0
2009-02-24 10:00:00,5.83728,5.83792,5.82669,5.83391,195000000.0
2009-02-24 10:15:00,5.83368,5.84813,5.83254,5.84356,194000000.0
2009-02-24 10:30:00,5.84343,5.84343,5.83309,5.83856,191000000.0
2009-02-24 10:45:00,5.8384,5.84371,5.8358,5.83652,176000000.0
2009-02-24 11:00:00,5.8372,5.84246,5.83117,5.83848,199000000.0
2009-02-24 11:15:00,5.83741,5.83786,5.82631,5.82814,203000000.0
2009-02-24 11:30:00,5.82936,5.83246,5.81415,5.81721,198000000.0
2009-02-24 11:45:00,5.81824,5.82351,5.8151,5.81935,182000000.0
2009-02-24 12:00:00,5.81947,5.82084,5.8082,5.81212,187000000.0
2009-02-24 12:15:00,5.81161,5.81849,5.81138,5.81729,183000000.0
2009-02-24 12:30:00,5.81659,5.82142,5.81138,5.81267,195000000.0
2009-02-24 12:45:00,5.81247,5.81249,5.8008,5.80497,193000000.0
2009-02-24 13:00:00,5.80545,5.81117,5.80288,5.81008,237000000.0
2009-02-24 13:15:00,5.80998,5.81148,5.80793,5.80933,203000000.0
2009-02-24 13:30:00,5.80843,5.81441,5.80745,5.81121,175000000.0
2009-02-24 13:45:00,5.81021,5.82003,5.80899,5.81963,181000000.0
2009-02-24 14:00:00,5.81986,5.82205,5.81494,5.81696,188000000.0
2009-02-24 14:15:00,5.81581,5.82175,5.8105,5.82106,193000000.0
2009-02-24 14:30:00,5.82214,5.83079,5.82041,5.82494,200000000.0
2009-02-24 14:45:00,5.82308,5.83068,5.82299,5.8285,187000000.0
2009-02-24 15:00:00,5.82816,5.83536,5.82404,5.83119,205000000.0
2009-02-24 15:15:00,5.83071,5.8348,5.82717,5.83402,198000000.0
2009-02-24 15:30:00,5.83437,5.84665,5.83294,5.8447,182000000.0
2009-02-24 15:45:00,5.8458,5.8489,5.83869,5.8451,230000000.0
2009-02-24 16:00:00,5.84439,5.84471,5.8356,5.84321,195000000.0
2009-02-24 16:15:00,5.84273,5.84327,5.83627,5.84267,182000000.0
2009-02-24 16:30:00,5.84416,5.85064,5.83858,5.84385,217000000.0
2009-02-24 16:45:00,5.84359,5.84436,5.83402,5.83816,177000000.0
2009-02-24 17:00:00,5.83887,5.85621,5.83676,5.85052,192000000.0
2009-02-24 17:15:00,5.85025,5.85934,5.84262,5.8442,188000000.0
2009-02-24 17:30:00,5.84431,5.84756,5.8395,5.84648,203000000.0
2009-02-24 17:45:00,5.84697,5.84697,5.83002,5.83688,212000000.0
2009-02-24 18:00:00,5.83639,5.85309,5.83562,5.84826,203000000.0
2009-02-24 18:15:00,5.84769,5.84769,5.82842,5.831,191000000.0
2009-02-24 18:30:00,5.83191,5.83899,5.83051,5.83259,208000000.0
2009-02-24 18:45:00,5.83136,5.842,5.83136,5.84156,200000000.0
2009-02-24 19:00:00,5.84111,5.8429,5.82932,5.83249,214000000.0
2009-02-24 19:15:00,5.83141,5.83313,5.82315,5.8267,195000000.0
2009-02-24 19:30:00,5.82627,5.8268,5.81568,5.81737,199000000.0
2009-02-24 19:45:00,5.81759,5.82442,5.81407,5.82433,209000000.0
2009-02-24 20:00:00,5.82539,5.82771,5.82034,5.82501,198000000.0
2009-02-24 20:15:00,5.82534,5.82649,5.81121,5.81121,192000000.0
2009-02-24 20:30:00,5.81122,5.81173,5.79517,5.80408,218000000.0
2009-02-24 20:45:00,5.80541,5.80995,5.78996,5.79373,194000000.0
2009-02-24 21:00:00,5.79275,5.79374,5.78221,5.7909,200000000.0
2009-02-24 21:15:00,5.79127,5.79173,5.77908,5.78345,178000000.0
2009-02-24 21:30:00,5.78425,5.79251,5.78265,5.79131,212000000.0
2009-02-24 21:45:00,5.79075,5.79293,5.78571,5.79048,196000000.0
2009-02-24 22:00:00,5.79127,5.79951,5.78886,5.79396,210000000.0
2009-02-24 22:15:00,5.79389,5.79756,5.79151,5.79691,201000000.0
2009-02-24 22:30:00,5.79545,5.79842,5.79037,5.79161,179000000.0
2009-02-24 22:45:00,5.79179,5.79435,5.7876,5.79338,202000000.0
2009-02-24 23:00:00,5.79317,5.79822,5.79,5.79716,194000000.0
2009-02-24 23:15:00,5.79551,5.79781,5.79515,5.79604,195000000.0
2009-02-24 23:30:00,5.79716,5.79758,5.7951,5.79598,214000000.0
2009-02-24 23:45:00,5.79642,5.79734,5.79261,5.79287,219000000.0
2009-02-25 00:00:00,5.79412,5.79732,5.79277,5.79379,195000000.0
2009-02-25 00:15:00,5.79343,5.79448,5.7833,5.7857,191000000.0
2009-02-25 00:30:00,5.78433,5.79,5.78206,5.78442,205000000.0
2009-02-25 00:45:00,5.78629,5.78868,5.78191,5.78282,189000000.0
2009-02-25 01:00:00,5.78394,5.78587,5.78205,5.78379,188000000.0
2009-02-25 01:15:00,5.78365,5.78431,5.77954,5.78016,192000000.0
2009-02-25 01:30:00,5.7799,5.78698,5.77917,5.78698,211000000.0
2009-02-25 01:45:00,5.78675,5.78736,5.78129,5.78143,196000000.0
2009-02-25 02:00:00,5.78097,5.79224,5.78097,5.79142,216000000.0
2009-02-25 02:15:00,5.79197,5.79392,5.78903,5.78924,203000000.0
2009-02-25 02:30:00,5.7903,5.7903,5.78342,5.78535,204000000.0
2009-02-25 02:45:00,5.78587,5.7931,5.78411,5.79138,200000000.0
2009-02-25 03:00:00,5.79288,5.79719,5.7913,5.79332,215000000.0
2009-02-25 03:15:00,5.79226,5.7938,5.7899,5.79242,183000000.0
2009-02-25 03:30:00,5.79131,5.79204,5.78551,5.78836,210000000.0
2009-02-25 03:45:00,5.78784,5.79207,5.78567,5.78719,190000000.0
2009-02-25 04:00:00,5.78725,5.7887,5.78461,5.78693,213000000.0
2009-02-25 04:15:00,5.78686,5.78875,5.78358,5.78507,172000000.0
2009-02-25 04:30:00,5.78582,5.78939,5.7851,5.787,184000000.0
2009-02-25 04:45:00,5.78874,5.78904,5.7833,5.78531,199000000.0
2009-02-25 05:00:00,5.78388,5.79237,5.78324,5.79144,193000000.0
2009-02-25 05:15:00,5.79178,5.79405,5.78603,5.78952,212000000.0
2009-02-25 05:30:00,5.78969,5.7929,5.78875,5.7913,215000000.0
2009-02-25 05:45:00,5.79071,5.8094,5.7905,5.8094,209000000.0
2009-02-25 06:00:00,5.8083,5.81213,5.80442,5.80855,231000000.0
2009-02-25 06:15:00,5.80877,5.81067,5.80602,5.80936,208000000.0
2009-02-25 06:30:00,5.80894,5.81049,5.80437,5.80736,201000000.0
2009-02-25 06:45:00,5.8064,5.80827,5.79675,5.80052,189000000.0
2009-02-25 07:00:00,5.79909,5.80656,5.79874,5.80159,199000000.0
2009-02-25 07:15:00,5.8016,5.80588,5.79896,5.8022,234000000.0
2009-02-25 07:30:00,5.80321,5.80505,5.80016,5.80103,179000000.0
2009-02-25 07:45:00,5.80067,5.80359,5.79795,5.79906,188000000.0
2009-02-25 08:00:00,5.80087,5.80403,5.79615,5.80131,196000000.0
2009-02-25 08:15:00,5.80195,5.80442,5.79999,5.80346,179000000.0
2009-02-25 08:30:00,5.80416,5.80725,5.80058,5.80401,176000000.0
2009-02-25 08:45:00,5.80387,5.80631,5.80036,5.80234,227000000.0
2009-02-25 09:00:00,5.8033,5.8033,5.7965,5.79662,195000000.0
2009-02-25 09:15:00,5.79783,5.79794,5.7814,5.7814,214000000.0
2009-02-25 09:30:00,5.78227,5.79414,5.78225,5.79216,228000000.0
2009-02-25 09:45:00,5.79324,5.79524,5.77774,5.78111,218000000.0
2009-02-25 10:00:00,5.78069,5.7816,5.77019,5.77354,195000000.0
2009-02-25 10:15:00,5.77412,5.78077,5.77099,5.773,194000000.0
2009-02-25 10:30:00,5.77207,5.78883,5.76876,5.78819,191000000.0
2009-02-25 10:45:00,5.78693,5.78977,5.78359,5.78783,176000000.0
2009-02-25 11:00:00,5.78699,5.79496,5.78699,5.7904,199000000.0
2009-02-25 11:15:00,5.79023,5.79029,5.78439,5.78564,203000000.0
2009-02-25 11:30:00,5.78546,5.80105,5.78399,5.79925,198000000.0
2009-02-25 11:45:00,5.79917,5.80826,5.79621,5.80826,182000000.0
2009-02-25 12:00:00,5.80817,5.80891,5.79847,5.80004,187000000.0
2009-02-25 12:15:00,5.79953,5.80443,5.79614,5.79766,183000000.0
2009-02-25 12:30:00,5.79733,5.79832,5.79356,5.79636,195000000.0
2009-02-25 12:45:00,5.79671,5.80107,5.79401,5.79603,193000000.0
2009-02-25 13:00:00,5.7972,5.80051,5.79149,5.79697,237000000.0
2009-02-25 13:15:00,5.79673,5.79673,5.7884,5.79436,203000000.0
2009-02-25 13:30:00,5.79485,5.80329,5.7937,5.8005,175000000.0
2009-02-25 13:45:00,5.80115,5.829,5.80082,5.82636,181000000.0
2009-02-25 14:00:00,5.82596,5.82663,5.81935,5.82202,188000000.0
2009-02-25 14:15:00,5.82263,5.82907,5.81858,5.82907,193000000.0
2009-02-25 14:30:00,5.82855,5.8321,5.82104,5.82255,200000000.0
2009-02-25 14:45:00,5.82382,5.82382,5.8148,5.8165,187000000.0
2009-02-25 15:00:00,5.81674,5.81822,5.81305,5.81696,205000000.0
2009-02-25 15:15:00,5.81683,5.8172,5.80712,5.8092,198000000.0
2009-02-25 15:30:00,5.80786,5.8108,5.80292,5.80799,182000000.0
2009-02-25 15:45:00,5.80808,5.81027,5.80326,5.8078,230000000.0
2009-02-25 16:00:00,5.80718,5.80789,5.79953,5.80786,195000000.0
2009-02-25 16:15:00,5.80594,5.81969,5.80594,5.81521,182000000.0
2009-02-25 16:30:00,5.81641,5.82127,5.81502,5.81993,217000000.0
2009-02-25 16:45:00,5.82012,5.82123,5.81219,5.81714,177000000.0
2009-02-25 17:00:00,5.81656,5.8395,5.81505,5.83889,192000000.0
2009-02-25 17:15:00,5.84057,5.84565,5.83602,5.83745,188000000.0
2009-02-25 17:30:00,5.8382,5.85073,5.83708,5.85073,203000000.0
2009-02-25 17:45:00,5.84948,5.86301,5.84948,5.86242,212000000.0
2009-02-25 18:00:00,5.86122,5.86122,5.84573,5.84962,203000000.0
2009-02-25 18:15:00,5.84968,5.84968,5.83533,5.84056,191000000.0
2009-02-25 18:30:00,5.84035,5.84173,5.83289,5.83289,208000000.0
2009-02-25 18:45:00,5.83378,5.847,5.83232,5.84578,200000000.0
2009-02-25 19:00:00,5.8459,5.84754,5.83129,5.83365,214000000.0
2009-02-25 19:15:00,5.83122,5.84332,5.83004,5.84009,195000000.0
2009-02-25 19:30:00,5.8385,5.84905,5.83557,5.84683,199000000.0
2009-02-25 19:45:00,5.84766,5.84995,5.83648,5.839,209000000.0
2009-02-25 20:00:00,5.83939,5.84337,5.83504,5.84071,198000000.0
2009-02-25 20:15:00,5.84001,5.84577,5.8388,5.84412,192000000.0
2009-02-25 20:30:00,5.84507,5.85045,5.84126,5.84177,218000000.0
2009-02-25 20:45:00,5.84284,5.84336,5.83075,5.83468,194000000.0
2009-02-25 21:00:00,5.83473,5.84726,5.8323,5.84466,200000000.0
2009-02-25 21:15:00,5.844,5.84924,5.83839,5.84151,178000000.0
2009-02-25 21:30:00,5.84215,5.85224,5.84014,5.84785,212000000.0
2009-02-25 21:45:00,5.84848,5.85917,5.84594,5.85467,196000000.0
2009-02-25 22:00:00,5.85372,5.8546,5.84562,5.84682,210000000.0
2009-02-25 22:15:00,5.84418,5.84525,5.83838,5.84105,201000000.0
2009-02-25 22:30:00,5.84076,5.84393,5.83851,5.84393,179000000.0
2009-02-25 22:45:00,5.84356,5.85431,5.84064,5.85332,202000000.0
2009-02-25 23:00:00,5.85371,5.86269,5.85286,5.86166,194000000.0
2009-02-25 23:15:00,5.86101,5.86101,5.85372,5.8553,195000000.0
2009-02-25 23:30:00,5.85636,5.85701,5.85091,5.85255,214000000.0
2009-02-25 23:45:00,5.8537,5.8537,5.84761,5.84839,219000000.0
2009-02-26 00:00:00,5.84886,5.8527,5.84337,5.84483,195000000.0
2009-02-26 00:15:00,5.84571,5.85149,5.84485,5.85109,191000000.0
2009-02-26 00:30:00,5.85186,5.85616,5.84933,5.85162,205000000.0
2009-02-26 00:45:00,5.85166,5.85317,5.84947,5.8504,189000000.0
2009-02-26 01:00:00,5.85009,5.8554,5.84801,5.85482,188000000.0
2009-02-26 01:15:00,5.85319,5.85457,5.84752,5.84913,192000000.0
2009-02-26 01:30:00,5.8491,5.84996,5.84612,5.84871,211000000.0
2009-02-26 01:45:00,5.84911,5.85273,5.84812,5.85239,196000000.0
2009-02-26 02:00:00,5.85265,5.85286,5.84526,5.84714,216000000.0
2009-02-26 02:15:00,5.84885,5.85098,5.84384,5.84521,203000000.0
2009-02-26 02:30:00,5.84452,5.84452,5.83452,5.83856,204000000.0
2009-02-26 02:45:00,5.8372,5.84429,5.83473,5.84228,200000000.0
2009-02-26 03:00:00,5.84064,5.84386,5.83567,5.83764,215000000.0
2009-02-26 03:15:00,5.83824,5.83824,5.83221,5.83568,183000000.0
2009-02-26 03:30:00,5.83707,5.84275,5.83613,5.84041,210000000.0
2009-02-26 03:45:00,5.84166,5.84243,5.83692,5.84127,190000000.0
2009-02-26 04:00:00,5.84047,5.84843,5.83867,5.84622,213000000.0
2009-02-26 04:15:00,5.8458,5.85051,5.84348,5.84361,172000000.0
2009-02-26 04:30:00,5.84379,5.84881,5.84284,5.84406,184000000.0
2009-02-26 04:45:00,5.84335,5.84607,5.84282,5.84386,199000000.0
2009-02-26 05:00:00,5.84403,5.84864,5.84218,5.84547,193000000.0
2009-02-26 05:15:00,5.84441,5.84767,5.84226,5.84618,212000000.0
2009-02-26 05:30:00,5.84565,5.8467,5.84246,5.84515,215000000.0
2009-02-26 05:45:00,5.84483,5.84641,5.83923,5.8402,209000000.0
2009-02-26 06:00:00,5.84056,5.84152,5.83785,5.83864,231000000.0
2009-02-26 06:15:00,5.83956,5.84351,5.8387,5.84035,208000000.0
2009-02-26 06:30:00,5.84063,5.84511,5.83997,5.84357,201000000.0
2009-02-26 06:45:00,5.8442,5.84514,5.83869,5.84286,189000000.0
2009-02-26 07:00:00,5.84395,5.84738,5.84275,5.84534,199000000.0
2009-02-26 07:15:00,5.84553,5.85667,5.8434,5.85307,234000000.0
2009-02-26 07:30:00,5.85288,5.85584,5.85029,5.85073,179000000.0
2009-02-26 07:45:00,5.85043,5.8538,5.84996,5.85233,188000000.0
2009-02-26 08:00:00,5.85314,5.86058,5.84949,5.86058,196000000.0
2009-02-26 08:15:00,5.85971,5.86201,5.85407,5.86169,179000000.0
2009-02-26 08:30:00,5.86181,5.86821,5.85583,5.85837,176000000.0
2009-02-26 08:45:00,5.85694,5.85917,5.85003,5.85256,227000000.0
2009-02-26 09:00:00,5.85214,5.85538,5.8441,5.84806,195000000.0
2009-02-26 09:15:00,5.84788,5.85278,5.84725,5.84973,214000000.0
2009-02-26 09:30:00,5.85213,5.86269,5.8516,5.85739,228000000.0
2009-02-26 09:45:00,5.85651,5.85876,5.84874,5.85491,218000000.0
2009-02-26 10:00:00,5.85674,5.85674,5.84586,5.85097,195000000.0
2009-02-26 10:15:00,5.85043,5.85301,5.84083,5.84369,194000000.0
2009-02-26 10:30:00,5.84493,5.84855,5.84298,5.84672,191000000.0
2009-02-26 10:45:00,5.84484,5.84722,5.83643,5.84113,176000000.0
2009-02-26 11:00:00,5.84069,5.84242,5.83537,5.84126,199000000.0
2009-02-26 11:15:00,5.84165,5.84457,5.83337,5.83583,203000000.0
2009-02-26 11:30:00,5.83373,5.83732,5.82419,5.82527,198000000.0
2009-02-26 11:45:00,5.82611,5.8325,5.82517,5.82757,182000000.0
2009-02-26 12:00:00,5.82772,5.82907,5.82001,5.82294,187000000.0
2009-02-26 12:15:00,5.82395,5.83158,5.81989,5.8308,183000000.0
2009-02-26 12:30:00,5.83017,5.83764,5.82835,5.83221,195000000.0
2009-02-26 12:45:00,5.83213,5.83826,5.82853,5.83611,193000000.0
2009-02-26 13:00:00,5.83559,5.83647,5.82141,5.83617,237000000.0
2009-02-26 13:15:00,5.83581,5.83748,5.82807,5.83528,203000000.0
2009-02-26 13:30:00,5.83485,5.83485,5.82525,5.82887,175000000.0
2009-02-26 13:45:00,5.82732,5.83043,5.82192,5.82319,181000000.0
2009-02-26 14:00:00,5.82427,5.82792,5.82156,5.82458,188000000.0
2009-02-26 14:15:00,5.82558,5.83451,5.82347,5.83216,193000000.0
2009-02-26 14:30:00,5.83236,5.83366,5.81793,5.81968,200000000.0
2009-02-26 14:45:00,5.81943,5.82041,5.81388,5.81545,187000000.0
2009-02-26 15:00:00,5.81557,5.82212,5.80997,5.82207,205000000.0
2009-02-26 15:15:00,5.82145,5.82361,5.8159,5.81956,198000000.0
2009-02-26 15:30:00,5.82239,5.83386,5.81647,5.8183,182000000.0
2009-02-26 15:45:00,5.81782,5.82132,5.81548,5.81958,230000000.0
2009-02-26 16:00:00,5.82108,5.8323,5.82013,5.8249,195000000.0
2009-02-26 16:15:00,5.82497,5.83177,5.81716,5.82896,182000000.0
2009-02-26 16:30:00,5.8271,5.83482,5.82496,5.83212,217000000.0
2009-02-26 16:45:00,5.83145,5.84004,5.82981,5.83326,177000000.0
2009-02-26 17:00:00,5.83244,5.84471,5.82713,5.84234,192000000.0
2009-02-26 17:15:00,5.84344,5.84919,5.8371,5.84306,188000000.0
2009-02-26 17:30:00,5.84412,5.84553,5.83976,5.84412,203000000.0
2009-02-26 17:45:00,5.844,5.84562,5.83587,5.83809,212000000.0
2009-02-26 18:00:00,5.83626,5.83629,5.82586,5.82898,203000000.0
2009-02-26 18:15:00,5.82848,5.83099,5.82131,5.82953,191000000.0
2009-02-26 18:30:00,5.82931,5.83154,5.82247,5.83113,208000000.0
2009-02-26 18:45:00,5.83193,5.8326,5.82822,5.83153,200000000.0
2009-02-26 19:00:00,5.83161,5.83196,5.82464,5.8315,214000000.0
2009-02-26 19:15:00,5.83011,5.84042,5.82848,5.83817,195000000.0
2009-02-26 19:30:00,5.8371,5.84185,5.83464,5.84079,199000000.0
2009-02-26 19:45:00,5.84069,5.84132,5.83244,5.83502,209000000.0
2009-02-26 20:00:00,5.83492,5.84126,5.83349,5.8394,198000000.0
2009-02-26 20:15:00,5.83864,5.83902,5.82783,5.83,192000000.0
2009-02-26 20:30:00,5.83045,5.83365,5.8257,5.82672,218000000.0
2009-02-26 20:45:00,5.8275,5.83012,5.82439,5.82463,194000000.0
2009-02-26 21:00:00,5.82505,5.82892,5.8218,5.82405,200000000.0
2009-02-26 21:15:00,5.82471,5.83,5.82256,5.82868,178000000.0
2009-02-26 21:30:00,5.82818,5.83436,5.82737,5.83366,212000000.0
2009-02-26 21:45:00,5.83223,5.83956,5.83073,5.83696,196000000.0
2009-02-26 22:00:00,5.83689,5.84126,5.83408,5.84126,210000000.0
2009-02-26 22:15:00,5.84099,5.84632,5.83793,5.84311,201000000.0
2009-02-26 22:30:00,5.84269,5.84396,5.83999,5.84269,179000000.0
2009-02-26 22:45:00,5.84205,5.84211,5.83794,5.84204,202000000.0
2009-02-26 23:00:00,5.84362,5.84607,5.84173,5.84607,194000000.0
2009-02-26 23:15:00,5.84602,5.84778,5.84401,5.84674,195000000.0
2009-02-26 23:30:00,5.84635,5.84711,5.83929,5.84011,214000000.0
2009-02-26 23:45:00,5.84062,5.84193,5.83812,5.84039,219000000.0
2009-02-27 00:00:00,5.8398,5.84711,5.8393,5.84486,195000000.0
2009-02-27 00:15:00,5.84487,5.84622,5.8431,5.84569,191000000.0
2009-02-27 00:30:00,5.84514,5.84676,5.84428,5.84578,205000000.0
2009-02-27 00:45:00,5.8459,5.84709,5.84313,5.84344,189000000.0
2009-02-27 01:00:00,5.84393,5.84841,5.84331,5.84694,188000000.0
2009-02-27 01:15:00,5.84691,5.85021,5.84411,5.84885,192000000.0
2009-02-27 01:30:00,5.8482,5.85473,5.8472,5.85358,211000000.0
2009-02-27 01:45:00,5.85438,5.85564,5.84916,5.85156,196000000.0
2009-02-27 02:00:00,5.85124,5.85225,5.84751,5.84817,216000000.0
2009-02-27 02:15:00,5.84932,5.85945,5.84651,5.85832,203000000.0
2009-02-27 02:30:00,5.85946,5.85946,5.85231,5.85684,204000000.0
2009-02-27 02:45:00,5.85712,5.8649,5.85546,5.8608,200000000.0
2009-02-27 03:00:00,5.86043,5.86047,5.85045,5.85311,215000000.0
2009-02-27 03:15:00,5.85384,5.85778,5.85167,5.85332,183000000.0
2009-02-27 03:30:00,5.85229,5.85307,5.84794,5.85128,210000000.0
2009-02-27 03:45:00,5.85091,5.85514,5.8492,5.85274,190000000.0
2009-02-27 04:00:00,5.85215,5.85631,5.85042,5.85283,213000000.0
2009-02-27 04:15:00,5.85129,5.85325,5.84999,5.85239,172000000.0
2009-02-27 04:30:00,5.85251,5.8532,5.8482,5.84994,184000000.0
2009-02-27 04:45:00,5.84921,5.84963,5.84641,5.84856,199000000.0
2009-02-27 05:00:00,5.84865,5.85126,5.84778,5.84951,193000000.0
2009-02-27 05:15:00,5.84851,5.85364,5.84851,5.85309,212000000.0
2009-02-27 05:30:00,5.85433,5.8589,5.85261,5.85626,215000000.0
2009-02-27 05:45:00,5.8571,5.85844,5.85025,5.85132,209000000.0
2009-02-27 06:00:00,5.85235,5.85502,5.84764,5.8532,231000000.0
2009-02-27 06:15:00,5.854,5.85434,5.8458,5.84697,208000000.0
2009-02-27 06:30:00,5.84711,5.84782,5.84068,5.84574,201000000.0
2009-02-27 06:45:00,5.84611,5.84858,5.84237,5.84345,189000000.0
2009-02-27 07:00:00,5.84527,5.84562,5.83775,5.8418,199000000.0
2009-02-27 07:15:00,5.8416,5.84438,5.83928,5.83993,234000000.0
2009-02-27 07:30:00,5.83959,5.84601,5.83952,5.84496,179000000.0
2009-02-27 07:45:00,5.84553,5.85031,5.84021,5.84217,188000000.0
2009-02-27 08:00:00,5.84186,5.84798,5.83606,5.84412,196000000.0
2009-02-27 08:15:00,5.84412,5.84932,5.8427,5.84689,179000000.0
2009-02-27 08:30:00,5.84689,5.84818,5.84301,5.84501,176000000.0
2009-02-27 08:45:00,5.84575,5.85323,5.84463,5.85043,227000000.0
2009-02-27 09:00:00,5.84982,5.86025,5.84877,5.85866,195000000.0
2009-02-27 09:15:00,5.8567,5.86315,5.85361,5.8591,214000000.0
2009-02-27 09:30:00,5.85926,5.86044,5.8502,5.85298,228000000.0
2009-02-27 09:45:00,5.85292,5.85909,5.84809,5.85905,218000000.0
2009-02-27 10:00:00,5.85891,5.88214,5.85825,5.8787,195000000.0
2009-02-27 10:15:00,5.87844,5.8913,5.87402,5.88067,194000000.0
2009-02-27 10:30:00,5.87968,5.88937,5.87669,5.88455,191000000.0
2009-02-27 10:45:00,5.88447,5.88526,5.87649,5.8794,176000000.0
2009-02-27 11:00:00,5.87907,5.88517,5.87591,5.87665,199000000.0
2009-02-27 11:15:00,5.87655,5.88185,5.87373,5.87468,203000000.0
2009-02-27 11:30:00,5.87441,5.87941,5.87283,5.87556,198000000.0
2009-02-27 11:45:00,5.87413,5.8802,5.87175,5.87695,182000000.0
2009-02-27 12:00:00,5.87641,5.8816,5.87234,5.87821,187000000.0
2009-02-27 12:15:00,5.87711,5.87851,5.87376,5.87612,183000000.0
2009-02-27 12:30:00,5.87518,5.87792,5.86859,5.87145,195000000.0
2009-02-27 12:45:00,5.87164,5.87227,5.86581,5.86845,193000000.0
2009-02-27 13:00:00,5.86781,5.8731,5.86595,5.87057,237000000.0
2009-02-27 13:15:00,5.87037,5.87281,5.86658,5.86888,203000000.0
2009-02-27 13:30:00,5.86976,5.87559,5.86836,5.87502,175000000.0
2009-02-27 13:45:00,5.87558,5.884,5.87387,5.88185,181000000.0
2009-02-27 14:00:00,5.88131,5.88685,5.87886,5.88671,188000000.0
2009-02-27 14:15:00,5.88638,5.88651,5.87732,5.87903,193000000.0
2009-02-27 14:30:00,5.87782,5.88096,5.87438,5.87454,200000000.0
2009-02-27 14:45:00,5.87566,5.88196,5.87173,5.87779,187000000.0
2009-02-27 15:00:00,5.87677,5.88728,5.87465,5.88728,205000000.0
2009-02-27 15:15:00,5.88661,5.90267,5.88367,5.90094,198000000.0
2009-02-27 15:30:00,5.90077,5.90465,5.89287,5.89733,182000000.0
2009-02-27 15:45:00,5.89624,5.90294,5.8878,5.9013,230000000.0
2009-02-27 16:00:00,5.90007,5.90012,5.886,5.89488,195000000.0
2009-02-27 16:15:00,5.89616,5.8971,5.88395,5.88874,182000000.0
2009-02-27 16:30:00,5.88921,5.89237,5.88501,5.88936,217000000.0
2009-02-27 16:45:00,5.89061,5.89061,5.88196,5.88792,177000000.0
2009-02-27 17:00:00,5.88675,5.89387,5.88278,5.89304,192000000.0
2009-02-27 17:15:00,5.89207,5.89522,5.87442,5.87442,188000000.0
2009-02-27 17:30:00,5.87348,5.87459,5.85411,5.85546,203000000.0
2009-02-27 17:45:00,5.85507,5.86047,5.84646,5.85992,212000000.0
2009-02-27 18:00:00,5.86041,5.86423,5.84282,5.85151,203000000.0
2009-02-27 18:15:00,5.85222,5.89172,5.8493,5.88727,191000000.0
2009-02-27 18:30:00,5.88699,5.88699,5.87637,5.8768,208000000.0
2009-02-27 18:45:00,5.87563,5.87871,5.87137,5.87871,200000000.0
2009-02-27 19:00:00,5.87885,5.88098,5.86236,5.86526,214000000.0
2009-02-27 19:15:00,5.86643,5.87177,5.86201,5.87006,195000000.0
2009-02-27 19:30:00,5.86974,5.87106,5.86416,5.86579,199000000.0
2009-02-27 19:45:00,5.86603,5.8686,5.85182,5.85213,209000000.0
2009-02-27 20:00:00,5.85148,5.86163,5.84888,5.86055,198000000.0
2009-02-27 20:15:00,5.86185,5.86415,5.85224,5.85533,192000000.0
2009-02-27 20:30:00,5.85632,5.86385,5.85078,5.86385,218000000.0
2009-02-27 20:45:00,5.86364,5.86777,5.85738,5.8585,194000000.0
2009-02-27 21:00:00,5.85847,5.86284,5.85509,5.85782,200000000.0
2009-02-27 21:15:00,5.85878,5.86027,5.85398,5.85789,178000000.0
2009-02-27 21:30:00,5.85898,5.86222,5.85644,5.85991,212000000.0
2009-02-27 21:45:00,5.85969,5.86197,5.85766,5.86145,196000000.0
2009-02-27 22:00:00,5.86137,5.87027,5.86041,5.86676,210000000.0
2009-02-27 22:15:00,5.86596,5.87198,5.86538,5.86914,201000000.0
2009-02-27 22:30:00,5.86901,5.87021,5.86564,5.86877,179000000.0
2009-02-27 22:45:00,5.86912,5.87309,5.86507,5.87102,202000000.0
2009-02-27 23:00:00,5.87215,5.8769,5.87052,5.8745,194000000.0
2009-02-27 23:15:00,5.87399,5.87918,5.87273,5.87918,195000000.0
2009-02-27 23:30:00,5.87925,5.88019,5.86972,5.87141,214000000.0
2009-02-27 23:45:00,5.87246,5.87686,5.8698,5.87564,219000000.0
2009-03-02 02:00:00,5.91077,5.915,5.90752,5.91382,196000000.0
2009-03-02 02:15:00,5.9137,5.92055,5.90659,5.91925,211000000.0
2009-03-02 02:30:00,5.92065,5.92428,5.914,5.9156,192000000.0
2009-03-02 02:45:00,5.91456,5.92092,5.9117,5.92073,188000000.0
2009-03-02 03:00:00,5.92043,5.92215,5.91328,5.91836,189000000.0
2009-03-02 03:15:00,5.91732,5.91837,5.90561,5.91403,205000000.0
2009-03-02 03:30:00,5.91412,5.91673,5.90709,5.9116,191000000.0
2009-03-02 03:45:00,5.91064,5.9114,5.89349,5.90283,195000000.0
2009-03-02 04:00:00,5.90489,5.91573,5.90157,5.9149,219000000.0
2009-03-02 04:15:00,5.91446,5.91595,5.90579,5.91309,214000000.0
2009-03-02 04:30:00,5.91367,5.91559,5.90887,5.90917,195000000.0
2009-03-02 04:45:00,5.90928,5.91448,5.90928,5.91192,194000000.0
2009-03-02 05:00:00,5.91221,5.91958,5.91066,5.91756,202000000.0
2009-03-02 05:15:00,5.91808,5.91904,5.91252,5.91358,179000000.0
2009-03-02 05:30:00,5.91453,5.9192,5.91269,5.91716,201000000.0
2009-03-02 05:45:00,5.91681,5.92036,5.91457,5.91908,210000000.0
2009-03-02 06:00:00,5.91911,5.92901,5.91849,5.928,196000000.0
2009-03-02 06:15:00,5.92854,5.93113,5.92303,5.92485,212000000.0
2009-03-02 06:30:00,5.92531,5.92537,5.91984,5.92287,178000000.0
2009-03-02 06:45:00,5.92153,5.92352,5.91927,5.92064,200000000.0
2009-03-02 07:00:00,5.92096,5.92152,5.91557,5.91711,194000000.0
2009-03-02 07:15:00,5.91627,5.92021,5.91433,5.92007,218000000.0
2009-03-02 07:30:00,5.92082,5.92114,5.9132,5.91366,192000000.0
2009-03-02 07:45:00,5.91555,5.91715,5.91209,5.91448,198000000.0
2009-03-02 08:00:00,5.91481,5.91561,5.90695,5.90739,209000000.0
2009-03-02 08:15:00,5.90856,5.90994,5.90446,5.90782,199000000.0
2009-03-02 08:30:00,5.90891,5.91574,5.90653,5.9152,195000000.0
2009-03-02 08:45:00,5.91507,5.91541,5.89669,5.90435,214000000.0
2009-03-02 09:00:00,5.90613,5.91014,5.90218,5.90943,200000000.0
2009-03-02 09:15:00,5.90697,5.91431,5.90473,5.90817,208000000.0
2009-03-02 09:30:00,5.90918,5.9202,5.9082,5.91459,191000000.0
2009-03-02 09:45:00,5.91484,5.91607,5.90505,5.90844,203000000.0
2009-03-02 10:00:00,5.90934,5.918,5.90697,5.918,212000000.0
2009-03-02 10:15:00,5.91802,5.92624,5.91353,5.91451,203000000.0
2009-03-02 10:30:00,5.91469,5.92061,5.9118,5.91702,188000000.0
2009-03-02 10:45:00,5.91883,5.92084,5.91198,5.91319,192000000.0
2009-03-02 11:00:00,5.912,5.91331,5.90033,5.90839,177000000.0
2009-03-02 11:15:00,5.90899,5.91569,5.90748,5.91157,217000000.0
2009-03-02 11:30:00,5.91145,5.91145,5.903,5.9067,182000000.0
2009-03-02 11:45:00,5.90809,5.9085,5.90261,5.90372,195000000.0
2009-03-02 12:00:00,5.90226,5.90583,5.89645,5.9038,230000000.0
2009-03-02 12:15:00,5.9038,5.90831,5.90162,5.9028,182000000.0
2009-03-02 12:30:00,5.90287,5.91102,5.90206,5.90873,198000000.0
2009-03-02 12:45:00,5.90909,5.91461,5.90824,5.91128,205000000.0
2009-03-02 13:00:00,5.90932,5.91548,5.9074,5.91388,187000000.0
2009-03-02 13:15:00,5.91414,5.91549,5.90713,5.91092,200000000.0
2009-03-02 13:30:00,5.91065,5.91202,5.90402,5.90931,193000000.0
2009-03-02 13:45:00,5.91002,5.91087,5.90121,5.90686,188000000.0
2009-03-02 14:00:00,5.90749,5.91677,5.90468,5.91614,181000000.0
2009-03-02 14:15:00,5.91644,5.93033,5.91508,5.9263,175000000.0
2009-03-02 14:30:00,5.92657,5.92761,5.91795,5.91965,203000000.0
2009-03-02 14:45:00,5.9194,5.92013,5.90971,5.9146,237000000.0
2009-03-02 15:00:00,5.9149,5.91527,5.9074,5.91045,193000000.0
2009-03-02 15:15:00,5.91036,5.91384,5.90815,5.90995,195000000.0
2009-03-02 15:30:00,5.90998,5.91001,5.89665,5.89802,183000000.0
2009-03-02 15:45:00,5.89655,5.90467,5.89382,5.90182,187000000.0
2009-03-02 16:00:00,5.90312,5.91076,5.9019,5.90291,182000000.0
2009-03-02 16:15:00,5.90406,5.90612,5.90027,5.9017,198000000.0
2009-03-02 16:30:00,5.90142,5.90922,5.90029,5.90763,203000000.0
2009-03-02 16:45:00,5.90807,5.9117,5.90145,5.9092,199000000.0
2009-03-02 17:00:00,5.90729,5.90998,5.89558,5.90913,176000000.0
2009-03-02 17:15:00,5.91064,5.91624,5.90055,5.90742,191000000.0
2009-03-02 17:30:00,5.90789,5.91222,5.90374,5.9112,194000000.0
2009-03-02 17:45:00,5.91174,5.91542,5.9071,5.9127,195000000.0
2009-03-02 18:00:00,5.91277,5.92147,5.90973,5.91219,218000000.0
2009-03-02 18:15:00,5.91171,5.9175,5.90917,5.91541,228000000.0
2009-03-02 18:30:00,5.91622,5.92025,5.91285,5.92014,214000000.0
2009-03-02 18:45:00,5.91845,5.92548,5.91608,5.91663,195000000.0
2009-03-02 19:00:00,5.91586,5.91925,5.91349,5.91758,227000000.0
2009-03-02 19:15:00,5.91759,5.9177,5.90942,5.91353,176000000.0
2009-03-02 19:30:00,5.91585,5.9176,5.90921,5.91747,179000000.0
2009-03-02 19:45:00,5.91739,5.92081,5.91341,5.91718,196000000.0
2009-03-02 20:00:00,5.91737,5.91872,5.91326,5.91829,188000000.0
2009-03-02 20:15:00,5.91604,5.92207,5.91603,5.92149,179000000.0
2009-03-02 20:30:00,5.92002,5.92374,5.91597,5.91912,234000000.0
2009-03-02 20:45:00,5.9205,5.92224,5.91121,5.91174,199000000.0
2009-03-02 21:00:00,5.91152,5.91581,5.91125,5.9147,189000000.0
2009-03-02 21:15:00,5.91361,5.92275,5.91136,5.92141,201000000.0
2009-03-02 21:30:00,5.92112,5.92243,5.91166,5.91634,208000000.0
2009-03-02 21:45:00,5.91626,5.92357,5.91609,5.92034,231000000.0
2009-03-02 22:00:00,5.92073,5.922,5.90609,5.90981,209000000.0
2009-03-02 22:15:00,5.91045,5.91518,5.90872,5.91196,215000000.0
2009-03-02 22:30:00,5.91364,5.91949,5.91086,5.91758,212000000.0
2009-03-02 22:45:00,5.91822,5.92108,5.91519,5.9202,193000000.0
2009-03-02 23:00:00,5.9189,5.92361,5.91719,5.92256,199000000.0
2009-03-02 23:15:00,5.92123,5.92174,5.91456,5.91837,184000000.0
2009-03-02 23:30:00,5.91807,5.91899,5.91561,5.91686,172000000.0
2009-03-02 23:45:00,5.9159,5.91899,5.9151,5.91813,213000000.0
2009-03-03 00:00:00,5.91845,5.92679,5.91766,5.92429,190000000.0
2009-03-03 00:15:00,5.9251,5.92612,5.92085,5.92377,210000000.0
2009-03-03 00:30:00,5.92377,5.92619,5.92303,5.92503,183000000.0
2009-03-03 00:45:00,5.9245,5.92872,5.91886,5.92859,215000000.0
2009-03-03 01:00:00,5.92673,5.93627,5.92554,5.92693,200000000.0
2009-03-03 01:15:00,5.92828,5.93767,5.92522,5.93049,204000000.0
2009-03-03 01:30:00,5.92988,5.93277,5.92424,5.92722,203000000.0
2009-03-03 01:45:00,5.92752,5.93007,5.92452,5.92561,216000000.0
2009-03-03 02:00:00,5.92477,5.9264,5.91778,5.92186,196000000.0
2009-03-03 02:15:00,5.91985,5.92498,5.91681,5.92353,211000000.0
2009-03-03 02:30:00,5.92309,5.9269,5.92029,5.92631,192000000.0
2009-03-03 02:45:00,5.927,5.927,5.92056,5.92135,188000000.0
2009-03-03 03:00:00,5.92234,5.92332,5.9175,5.9187,189000000.0
2009-03-03 03:15:00,5.91831,5.92144,5.91549,5.9177,205000000.0
2009-03-03 03:30:00,5.91865,5.92137,5.91644,5.91775,191000000.0
2009-03-03 03:45:00,5.91735,5.918,5.9129,5.91616,195000000.0
2009-03-03 04:00:00,5.91623,5.91638,5.90997,5.91349,219000000.0
2009-03-03 04:15:00,5.91349,5.91668,5.90851,5.90996,214000000.0
2009-03-03 04:30:00,5.90814,5.91238,5.9067,5.90919,195000000.0
2009-03-03 04:45:00,5.91034,5.91091,5.90588,5.90777,194000000.0
2009-03-03 05:00:00,5.90805,5.91151,5.9073,5.90919,202000000.0
2009-03-03 05:15:00,5.91012,5.91176,5.90688,5.90736,179000000.0
2009-03-03 05:30:00,5.90684,5.90705,5.89602,5.89742,201000000.0
2009-03-03 05:45:00,5.89817,5.90161,5.88915,5.89509,210000000.0
2009-03-03 06:00:00,5.89617,5.89978,5.89065,5.89917,196000000.0
2009-03-03 06:15:00,5.89838,5.90074,5.89459,5.90004,212000000.0
2009-03-03 06:30:00,5.89898,5.90233,5.89388,5.89499,178000000.0
2009-03-03 06:45:00,5.89611,5.90106,5.896,5.89992,200000000.0
2009-03-03 07:00:00,5.8985,5.90208,5.89564,5.89564,194000000.0
2009-03-03 07:15:00,5.89644,5.8979,5.89382,5.89504,218000000.0
2009-03-03 07:30:00,5.89603,5.89847,5.89489,5.89823,192000000.0
2009-03-03 07:45:00,5.89798,5.89798,5.89375,5.89621,198000000.0
2009-03-03 08:00:00,5.89503,5.8959,5.88166,5.88202,209000000.0
2009-03-03 08:15:00,5.88159,5.88286,5.87227,5.88066,199000000.0
2009-03-03 08:30:00,5.88192,5.88758,5.88142,5.88385,195000000.0
2009-03-03 08:45:00,5.88486,5.8873,5.87935,5.88381,214000000.0
2009-03-03 09:00:00,5.88523,5.88631,5.87439,5.88117,200000000.0
2009-03-03 09:15:00,5.88037,5.88587,5.87662,5.88512,208000000.0
2009-03-03 09:30:00,5.8832,5.89401,5.88291,5.89372,191000000.0
2009-03-03 09:45:00,5.89222,5.89674,5.88306,5.88438,203000000.0
2009-03-03 10:00:00,5.88204,5.88319,5.87625,5.87813,212000000.0
2009-03-03 10:15:00,5.87851,5.88077,5.87404,5.8751,203000000.0
2009-03-03 10:30:00,5.8754,5.88099,5.87478,5.87748,188000000.0
2009-03-03 10:45:00,5.87827,5.88505,5.87438,5.88505,192000000.0
2009-03-03 11:00:00,5.88532,5.89026,5.88045,5.88125,177000000.0
2009-03-03 11:15:00,5.88116,5.88223,5.87134,5.87848,217000000.0
2009-03-03 11:30:00,5.87729,5.887,5.87729,5.88375,182000000.0
2009-03-03 11:45:00,5.88272,5.89632,5.88118,5.89373,195000000.0
2009-03-03 12:00:00,5.89436,5.90016,5.89178,5.89382,230000000.0
2009-03-03 12:15:00,5.89313,5.89798,5.89031,5.89774,182000000.0
2009-03-03 12:30:00,5.89792,5.90091,5.89271,5.89545,198000000.0
2009-03-03 12:45:00,5.89439,5.89622,5.88953,5.89218,205000000.0
2009-03-03 13:00:00,5.89069,5.89555,5.88895,5.89433,187000000.0
2009-03-03 13:15:00,5.8954,5.90421,5.89418,5.90226,200000000.0
2009-03-03 13:30:00,5.90268,5.91411,5.90131,5.91411,193000000.0
2009-03-03 13:45:00,5.91343,5.91588,5.91066,5.9133,188000000.0
2009-03-03 14:00:00,5.91344,5.91358,5.901,5.90202,181000000.0
2009-03-03 14:15:00,5.90269,5.9052,5.89714,5.90241,175000000.0
2009-03-03 14:30:00,5.90354,5.90535,5.89909,5.90269,203000000.0
2009-03-03 14:45:00,5.90252,5.90669,5.89866,5.90669,237000000.0
2009-03-03 15:00:00,5.90694,5.90736,5.89925,5.90047,193000000.0
2009-03-03 15:15:00,5.90048,5.90193,5.89347,5.89482,195000000.0
2009-03-03 15:30:00,5.89194,5.89457,5.88949,5.8901,183000000.0
2009-03-03 15:45:00,5.88963,5.89284,5.88274,5.88489,187000000.0
2009-03-03 16:00:00,5.88606,5.89216,5.88397,5.89039,182000000.0
2009-03-03 16:15:00,5.88946,5.89533,5.88838,5.89241,198000000.0
2009-03-03 16:30:00,5.89149,5.90563,5.89015,5.90535,203000000.0
2009-03-03 16:45:00,5.90522,5.91435,5.90522,5.91174,199000000.0
2009-03-03 17:00:00,5.91406,5.91955,5.91151,5.91821,176000000.0
2009-03-03 17:15:00,5.91724,5.91724,5.91082,5.91275,191000000.0
2009-03-03 17:30:00,5.91133,5.92193,5.90955,5.92049,194000000.0
2009-03-03 17:45:00,5.92181,5.92792,5.91874,5.92519,195000000.0
2009-03-03 18:00:00,5.92294,5.9412,5.92178,5.93932,218000000.0
2009-03-03 18:15:00,5.93892,5.94467,5.92727,5.92863,228000000.0
2009-03-03 18:30:00,5.92998,5.93897,5.92847,5.93581,214000000.0
2009-03-03 18:45:00,5.93628,5.93766,5.93021,5.93132,195000000.0
2009-03-03 19:00:00,5.93168,5.93168,5.91721,5.92385,227000000.0
2009-03-03 19:15:00,5.92407,5.92407,5.91098,5.91352,176000000.0
2009-03-03 19:30:00,5.91475,5.92038,5.91301,5.91674,179000000.0
2009-03-03 19:45:00,5.9164,5.92252,5.91559,5.92107,196000000.0
2009-03-03 20:00:00,5.91972,5.92471,5.91748,5.9195,188000000.0
2009-03-03 20:15:00,5.9204,5.92211,5.91681,5.92091,179000000.0
2009-03-03 20:30:00,5.92214,5.92915,5.91959,5.92427,234000000.0
2009-03-03 20:45:00,5.92598,5.92699,5.92009,5.92215,199000000.0
2009-03-03 21:00:00,5.92152,5.92662,5.91594,5.91853,189000000.0
2009-03-03 21:15:00,5.91859,5.92145,5.91375,5.91628,201000000.0
2009-03-03 21:30:00,5.91474,5.91643,5.90894,5.91509,208000000.0
2009-03-03 21:45:00,5.91605,5.91832,5.90816,5.91197,231000000.0
2009-03-03 22:00:00,5.91212,5.91616,5.91078,5.91376,209000000.0
2009-03-03 22:15:00,5.91413,5.91683,5.91005,5.91586,215000000.0
2009-03-03 22:30:00,5.91566,5.9199,5.91301,5.91929,212000000.0
2009-03-03 22:45:00,5.91888,5.91888,5.91175,5.91526,193000000.0
2009-03-03 23:00:00,5.91403,5.9228,5.91342,5.9202,199000000.0
2009-03-03 23:15:00,5.92201,5.92549,5.92103,5.92344,184000000.0
2009-03-03 23:30:00,5.92582,5.92854,5.92396,5.92583,172000000.0
2009-03-03 23:45:00,5.92631,5.92884,5.92326,5.92383,213000000.0
2009-03-04 00:00:00,5.92346,5.92885,5.92253,5.92871,190000000.0
2009-03-04 00:15:00,5.93009,5.93009,5.92424,5.92715,210000000.0
2009-03-04 00:30:00,5.92615,5.93572,5.92595,5.93572,183000000.0
2009-03-04 00:45:00,5.93698,5.937,5.93149,5.93346,215000000.0
2009-03-04 01:00:00,5.93431,5.93986,5.92963,5.93956,200000000.0
2009-03-04 01:15:00,5.94054,5.94089,5.93248,5.93439,204000000.0
2009-03-04 01:30:00,5.93587,5.93587,5.93121,5.93343,203000000.0
2009-03-04 01:45:00,5.93365,5.94181,5.93271,5.94135,216000000.0
2009-03-04 02:00:00,5.93967,5.9407,5.93154,5.93309,196000000.0
2009-03-04 02:15:00,5.93385,5.94099,5.93197,5.93764,211000000.0
2009-03-04 02:30:00,5.93677,5.96782,5.93563,5.96317,192000000.0
2009-03-04 02:45:00,5.96316,5.9741,5.96316,5.96999,188000000.0
2009-03-04 03:00:00,5.97192,5.97192,5.96005,5.96394,189000000.0
2009-03-04 03:15:00,5.96348,5.96681,5.95893,5.96466,205000000.0
2009-03-04 03:30:00,5.96331,5.96454,5.9576,5.96214,191000000.0
2009-03-04 03:45:00,5.96344,5.96877,5.95851,5.96121,195000000.0
2009-03-04 04:00:00,5.96166,5.96209,5.95493,5.95668,219000000.0
2009-03-04 04:15:00,5.95651,5.95704,5.95306,5.95492,214000000.0
2009-03-04 04:30:00,5.95506,5.95873,5.95397,5.9569,195000000.0
2009-03-04 04:45:00,5.95743,5.95869,5.95084,5.95104,194000000.0
2009-03-04 05:00:00,5.95281,5.96048,5.95145,5.95985,202000000.0
2009-03-04 05:15:00,5.96015,5.96213,5.95716,5.95929,179000000.0
2009-03-04 05:30:00,5.95834,5.95983,5.94867,5.95074,201000000.0
2009-03-04 05:45:00,5.95357,5.96039,5.95088,5.95611,210000000.0
2009-03-04 06:00:00,5.95495,5.95784,5.95249,5.95571,196000000.0
2009-03-04 06:15:00,5.95612,5.96182,5.95568,5.96095,212000000.0
2009-03-04 06:30:00,5.95999,5.96362,5.95965,5.96071,178000000.0
2009-03-04 06:45:00,5.9609,5.9622,5.95905,5.96146,200000000.0
2009-03-04 07:00:00,5.9607,5.96188,5.95528,5.95903,194000000.0
2009-03-04 07:15:00,5.95844,5.95903,5.95456,5.95576,218000000.0
2009-03-04 07:30:00,5.95679,5.95735,5.95373,5.95481,192000000.0
2009-03-04 07:45:00,5.95681,5.95826,5.95378,5.95724,198000000.0
2009-03-04 08:00:00,5.95714,5.96024,5.95485,5.9583,209000000.0
2009-03-04 08:15:00,5.95968,5.96034,5.9541,5.95629,199000000.0
2009-03-04 08:30:00,5.95683,5.95704,5.94669,5.94756,195000000.0
2009-03-04 08:45:00,5.94687,5.94932,5.94427,5.94606,214000000.0
2009-03-04 09:00:00,5.94608,5.9504,5.93799,5.94751,200000000.0
2009-03-04 09:15:00,5.94745,5.94772,5.93927,5.94106,208000000.0
2009-03-04 09:30:00,5.94153,5.94448,5.93445,5.9388,191000000.0
2009-03-04 09:45:00,5.94011,5.95021,5.93735,5.95017,203000000.0
2009-03-04 10:00:00,5.95116,5.95771,5.94621,5.94812,212000000.0
2009-03-04 10:15:00,5.94674,5.94781,5.93998,5.94309,203000000.0
2009-03-04 10:30:00,5.94259,5.94501,5.93525,5.94222,188000000.0
2009-03-04 10:45:00,5.94164,5.94806,5.94037,5.94806,192000000.0
2009-03-04 11:00:00,5.94852,5.95108,5.94064,5.95005,177000000.0
2009-03-04 11:15:00,5.95009,5.95009,5.94431,5.94646,217000000.0
2009-03-04 11:30:00,5.94579,5.95189,5.94493,5.94799,182000000.0
2009-03-04 11:45:00,5.94812,5.94933,5.9459,5.94761,195000000.0
2009-03-04 12:00:00,5.94895,5.95416,5.94554,5.95267,230000000.0
2009-03-04 12:15:00,5.95099,5.95353,5.94831,5.95031,182000000.0
2009-03-04 12:30:00,5.95008,5.95053,5.94464,5.94735,198000000.0
2009-03-04 12:45:00,5.9467,5.95254,5.94281,5.95196,205000000.0
2009-03-04 13:00:00,5.95088,5.95274,5.94525,5.94681,187000000.0
2009-03-04 13:15:00,5.94602,5.94828,5.93936,5.94184,200000000.0
2009-03-04 13:30:00,5.94042,5.94269,5.93555,5.93799,193000000.0
2009-03-04 13:45:00,5.93826,5.94631,5.93663,5.943,188000000.0
2009-03-04 14:00:00,5.94248,5.94468,5.93204,5.93737,181000000.0
2009-03-04 14:15:00,5.937,5.93862,5.93068,5.93519,175000000.0
2009-03-04 14:30:00,5.93592,5.93778,5.93127,5.93607,203000000.0
2009-03-04 14:45:00,5.93618,5.93722,5.93237,5.93512,237000000.0
2009-03-04 15:00:00,5.93546,5.93551,5.92537,5.92711,193000000.0
2009-03-04 15:15:00,5.92849,5.9388,5.92775,5.93305,195000000.0
2009-03-04 15:30:00,5.93146,5.93291,5.92408,5.93213,183000000.0
2009-03-04 15:45:00,5.93154,5.93428,5.91914,5.92184,187000000.0
2009-03-04 16:00:00,5.92252,5.9235,5.91606,5.91756,182000000.0
2009-03-04 16:15:00,5.9181,5.92397,5.91454,5.92107,198000000.0
2009-03-04 16:30:00,5.92057,5.92172,5.91126,5.91707,203000000.0
2009-03-04 16:45:00,5.91661,5.92426,5.91527,5.92124,199000000.0
2009-03-04 17:00:00,5.92128,5.92996,5.91501,5.92857,176000000.0
2009-03-04 17:15:00,5.92826,5.93514,5.9265,5.92984,191000000.0
2009-03-04 17:30:00,5.92893,5.93141,5.9216,5.92544,194000000.0
2009-03-04 17:45:00,5.92488,5.92811,5.91911,5.92633,195000000.0
2009-03-04 18:00:00,5.92444,5.92585,5.91549,5.91941,218000000.0
2009-03-04 18:15:00,5.91905,5.92449,5.90988,5.91279,228000000.0
2009-03-04 18:30:00,5.91119,5.91119,5.89215,5.90077,214000000.0
2009-03-04 18:45:00,5.90012,5.90698,5.89857,5.9045,195000000.0
2009-03-04 19:00:00,5.90433,5.90843,5.9008,5.90673,227000000.0
2009-03-04 19:15:00,5.90691,5.90896,5.89344,5.89713,176000000.0
2009-03-04 19:30:00,5.89787,5.89929,5.8882,5.89285,179000000.0
2009-03-04 19:45:00,5.89283,5.9028,5.89283,5.90103,196000000.0
2009-03-04 20:00:00,5.89979,5.90557,5.89863,5.90462,188000000.0
2009-03-04 20:15:00,5.90497,5.9072,5.89917,5.90024,179000000.0
2009-03-04 20:30:00,5.89946,5.9091,5.89661,5.9091,234000000.0
2009-03-04 20:45:00,5.90791,5.90888,5.90045,5.9042,199000000.0
2009-03-04 21:00:00,5.90427,5.90533,5.89148,5.89326,189000000.0
2009-03-04 21:15:00,5.89297,5.89496,5.88479,5.89361,201000000.0
2009-03-04 21:30:00,5.89406,5.89684,5.88788,5.88788,208000000.0
2009-03-04 21:45:00,5.88717,5.89202,5.88173,5.88834,231000000.0
2009-03-04 22:00:00,5.88899,5.89223,5.88376,5.88519,209000000.0
2009-03-04 22:15:00,5.88466,5.88742,5.87994,5.88539,215000000.0
2009-03-04 22:30:00,5.88621,5.88907,5.88272,5.88734,212000000.0
2009-03-04 22:45:00,5.88619,5.88952,5.88248,5.88952,193000000.0
2009-03-04 23:00:00,5.88803,5.89136,5.88785,5.88981,199000000.0
2009-03-04 23:15:00,5.8905,5.89109,5.88372,5.88372,184000000.0
2009-03-04 23:30:00,5.88424,5.88493,5.87879,5.88088,172000000.0
2009-03-04 23:45:00,5.88,5.88319,5.87682,5.87834,213000000.0
2009-03-05 00:00:00,5.87903,5.88114,5.87739,5.8794,190000000.0
2009-03-05 00:15:00,5.87997,5.88177,5.87718,5.87983,210000000.0
2009-03-05 00:30:00,5.87942,5.88348,5.87895,5.88305,183000000.0
2009-03-05 00:45:00,5.88365,5.88573,5.88107,5.88321,215000000.0
2009-03-05 01:00:00,5.88428,5.8857,5.88214,5.88488,200000000.0
2009-03-05 01:15:00,5.88471,5.88583,5.88328,5.88534,204000000.0
2009-03-05 01:30:00,5.88545,5.8862,5.88323,5.88453,203000000.0
2009-03-05 01:45:00,5.88536,5.89184,5.88458,5.89115,216000000.0
2009-03-05 02:00:00,5.89157,5.89725,5.8883,5.88957,196000000.0
2009-03-05 02:15:00,5.89008,5.89946,5.88974,5.89412,211000000.0
2009-03-05 02:30:00,5.89392,5.90094,5.89365,5.90054,192000000.0
2009-03-05 02:45:00,5.90109,5.90565,5.89664,5.90549,188000000.0
2009-03-05 03:00:00,5.90425,5.90788,5.89679,5.89976,189000000.0
2009-03-05 03:15:00,5.90009,5.90732,5.89935,5.90283,205000000.0
2009-03-05 03:30:00,5.90338,5.90486,5.8987,5.90177,191000000.0
2009-03-05 03:45:00,5.90064,5.90592,5.90039,5.903,195000000.0
2009-03-05 04:00:00,5.90352,5.90964,5.90099,5.90964,219000000.0
2009-03-05 04:15:00,5.90965,5.91363,5.90742,5.90873,214000000.0
2009-03-05 04:30:00,5.90772,5.90861,5.90498,5.90685,195000000.0
2009-03-05 04:45:00,5.9063,5.91294,5.90514,5.91073,194000000.0
2009-03-05 05:00:00,5.91165,5.9124,5.9009,5.90377,202000000.0
2009-03-05 05:15:00,5.9048,5.90557,5.89829,5.89966,179000000.0
2009-03-05 05:30:00,5.90057,5.90415,5.89874,5.90239,201000000.0
2009-03-05 05:45:00,5.90279,5.90325,5.89921,5.90228,210000000.0
2009-03-05 06:00:00,5.90285,5.9048,5.89958,5.90025,196000000.0
2009-03-05 06:15:00,5.90036,5.90171,5.89861,5.89973,212000000.0
2009-03-05 06:30:00,5.89884,5.90096,5.89646,5.90048,178000000.0
2009-03-05 06:45:00,5.89986,5.90257,5.89829,5.90057,200000000.0
2009-03-05 07:00:00,5.89897,5.90144,5.89705,5.89927,194000000.0
2009-03-05 07:15:00,5.89891,5.9067,5.89891,5.90421,218000000.0
2009-03-05 07:30:00,5.90452,5.90637,5.90147,5.90307,192000000.0
2009-03-05 07:45:00,5.90251,5.90696,5.9011,5.90696,198000000.0
2009-03-05 08:00:00,5.90739,5.91747,5.90546,5.91157,209000000.0
2009-03-05 08:15:00,5.91174,5.91387,5.90965,5.91081,199000000.0
2009-03-05 08:30:00,5.91182,5.91797,5.90887,5.91363,195000000.0
2009-03-05 08:45:00,5.91499,5.91673,5.90927,5.91055,214000000.0
2009-03-05 09:00:00,5.91213,5.91255,5.90138,5.90284,200000000.0
2009-03-05 09:15:00,5.90254,5.90547,5.89696,5.90336,208000000.0
2009-03-05 09:30:00,5.90198,5.9076,5.89782,5.90595,191000000.0
2009-03-05 09:45:00,5.90494,5.90722,5.90106,5.9019,203000000.0
2009-03-05 10:00:00,5.90203,5.90947,5.90034,5.90713,212000000.0
2009-03-05 10:15:00,5.90701,5.90701,5.89681,5.90019,203000000.0
2009-03-05 10:30:00,5.90051,5.91289,5.89888,5.91225,188000000.0
2009-03-05 10:45:00,5.91282,5.91384,5.90591,5.91197,192000000.0
2009-03-05 11:00:00,5.91103,5.915,5.90776,5.91252,177000000.0
2009-03-05 11:15:00,5.91436,5.92437,5.91086,5.9221,217000000.0
2009-03-05 11:30:00,5.92197,5.92828,5.91865,5.91972,182000000.0
2009-03-05 11:45:00,5.92007,5.92371,5.91851,5.92308,195000000.0
2009-03-05 12:00:00,5.92157,5.92567,5.9143,5.91528,230000000.0
2009-03-05 12:15:00,5.91568,5.91945,5.91359,5.9173,182000000.0
2009-03-05 12:30:00,5.91631,5.92078,5.91449,5.92078,198000000.0
2009-03-05 12:45:00,5.92063,5.92354,5.91699,5.92336,205000000.0
2009-03-05 13:00:00,5.92324,5.93007,5.92166,5.92463,187000000.0
2009-03-05 13:15:00,5.92488,5.93213,5.92325,5.92835,200000000.0
2009-03-05 13:30:00,5.92686,5.93411,5.92651,5.9293,193000000.0
2009-03-05 13:45:00,5.92939,5.93142,5.92504,5.92574,188000000.0
2009-03-05 14:00:00,5.92528,5.9374,5.92359,5.93666,181000000.0
2009-03-05 14:15:00,5.93754,5.93754,5.92787,5.9288,175000000.0
2009-03-05 14:30:00,5.93101,5.93417,5.92535,5.92758,203000000.0
2009-03-05 14:45:00,5.92692,5.9291,5.91781,5.92103,237000000.0
2009-03-05 15:00:00,5.92046,5.92865,5.91884,5.92865,193000000.0
2009-03-05 15:15:00,5.92828,5.92914,5.92437,5.92743,195000000.0
2009-03-05 15:30:00,5.92665,5.95144,5.9237,5.94754,183000000.0
2009-03-05 15:45:00,5.94644,5.9589,5.94369,5.95647,187000000.0
2009-03-05 16:00:00,5.95702,5.96322,5.95562,5.96074,182000000.0
2009-03-05 16:15:00,5.95957,5.96267,5.94961,5.9504,198000000.0
2009-03-05 16:30:00,5.95173,5.95435,5.93266,5.94136,203000000.0
2009-03-05 16:45:00,5.94154,5.9462,5.9372,5.94129,199000000.0
2009-03-05 17:00:00,5.94148,5.9437,5.92965,5.9385,176000000.0
2009-03-05 17:15:00,5.93692,5.93874,5.93276,5.93509,191000000.0
2009-03-05 17:30:00,5.9355,5.93558,5.91527,5.92118,194000000.0
2009-03-05 17:45:00,5.92297,5.93215,5.92243,5.9321,195000000.0
2009-03-05 18:00:00,5.93082,5.93413,5.92341,5.93366,218000000.0
2009-03-05 18:15:00,5.93257,5.94345,5.93257,5.9397,228000000.0
2009-03-05 18:30:00,5.94054,5.94172,5.93003,5.93097,214000000.0
2009-03-05 18:45:00,5.92958,5.93372,5.92181,5.92409,195000000.0
2009-03-05 19:00:00,5.9233,5.92705,5.91808,5.92288,227000000.0
2009-03-05 19:15:00,5.9247,5.9269,5.92115,5.92274,176000000.0
2009-03-05 19:30:00,5.9231,5.92773,5.92101,5.92543,179000000.0
2009-03-05 19:45:00,5.92671,5.937,5.92507,5.93374,196000000.0
2009-03-05 20:00:00,5.93289,5.93342,5.92221,5.92459,188000000.0
2009-03-05 20:15:00,5.92519,5.92884,5.9181,5.92209,179000000.0
2009-03-05 20:30:00,5.92164,5.92504,5.91652,5.9211,234000000.0
2009-03-05 20:45:00,5.92377,5.92803,5.92037,5.92678,199000000.0
2009-03-05 21:00:00,5.92633,5.93166,5.92584,5.92887,189000000.0
2009-03-05 21:15:00,5.92912,5.93581,5.92738,5.93242,201000000.0
2009-03-05 21:30:00,5.93365,5.93366,5.9285,5.93082,208000000.0
2009-03-05 21:45:00,5.93259,5.93588,5.92953,5.93331,231000000.0
2009-03-05 22:00:00,5.9333,5.93499,5.92728,5.92938,209000000.0
2009-03-05 22:15:00,5.93047,5.93596,5.92787,5.93462,215000000.0
2009-03-05 22:30:00,5.93337,5.94122,5.93137,5.93226,212000000.0
2009-03-05 22:45:00,5.93204,5.93205,5.92552,5.92672,193000000.0
2009-03-05 23:00:00,5.92843,5.93104,5.92492,5.92665,199000000.0
2009-03-05 23:15:00,5.9259,5.92721,5.92235,5.92642,184000000.0
2009-03-05 23:30:00,5.92607,5.93083,5.92437,5.93083,172000000.0
2009-03-05 23:45:00,5.93035,5.93546,5.92867,5.93518,213000000.0
2009-03-06 00:00:00,5.93519,5.93604,5.93036,5.93207,190000000.0
2009-03-06 00:15:00,5.93299,5.93428,5.93176,5.93263,210000000.0
2009-03-06 00:30:00,5.93274,5.93815,5.93085,5.93666,183000000.0
2009-03-06 00:45:00,5.93824,5.93924,5.93144,5.93339,215000000.0
2009-03-06 01:00:00,5.93386,5.93558,5.93219,5.93333,200000000.0
2009-03-06 01:15:00,5.93312,5.93603,5.93176,5.93293,204000000.0
2009-03-06 01:30:00,5.93339,5.9337,5.93005,5.93167,203000000.0
2009-03-06 01:45:00,5.93192,5.93279,5.92773,5.93162,216000000.0
2009-03-06 02:00:00,5.93185,5.93314,5.93003,5.93162,196000000.0
2009-03-06 02:15:00,5.93017,5.9317,5.92495,5.92521,211000000.0
2009-03-06 02:30:00,5.92517,5.92806,5.91886,5.92098,192000000.0
2009-03-06 02:45:00,5.92145,5.92657,5.9202,5.92629,188000000.0
2009-03-06 03:00:00,5.92559,5.92922,5.92406,5.92592,189000000.0
2009-03-06 03:15:00,5.9256,5.92736,5.9223,5.92718,205000000.0
2009-03-06 03:30:00,5.92604,5.92781,5.9193,5.92079,191000000.0
2009-03-06 03:45:00,5.92132,5.93564,5.92027,5.93177,195000000.0
2009-03-06 04:00:00,5.93182,5.93317,5.9268,5.92758,219000000.0
2009-03-06 04:15:00,5.92749,5.92884,5.92316,5.9252,214000000.0
2009-03-06 04:30:00,5.92553,5.92698,5.92045,5.92067,195000000.0
2009-03-06 04:45:00,5.92058,5.92687,5.91982,5.9223,194000000.0
2009-03-06 05:00:00,5.92193,5.92363,5.92034,5.92293,202000000.0
2009-03-06 05:15:00,5.92193,5.92283,5.91667,5.91855,179000000.0
2009-03-06 05:30:00,5.91745,5.9213,5.91526,5.91545,201000000.0
2009-03-06 05:45:00,5.91438,5.91939,5.91438,5.91619,210000000.0
2009-03-06 06:00:00,5.91729,5.92218,5.91674,5.91961,196000000.0
2009-03-06 06:15:00,5.91963,5.9212,5.91596,5.9167,212000000.0
2009-03-06 06:30:00,5.91724,5.92023,5.91541,5.91699,178000000.0
2009-03-06 06:45:00,5.91697,5.9194,5.91572,5.91666,200000000.0
2009-03-06 07:00:00,5.91728,5.91846,5.91495,5.91659,194000000.0
2009-03-06 07:15:00,5.91592,5.91827,5.91458,5.91785,218000000.0
2009-03-06 07:30:00,5.91886,5.92109,5.91669,5.91755,192000000.0
2009-03-06 07:45:00,5.91802,5.92084,5.90983,5.91134,198000000.0
2009-03-06 08:00:00,5.91106,5.91212,5.90299,5.90433,209000000.0
2009-03-06 08:15:00,5.9055,5.90625,5.89774,5.8998,199000000.0
2009-03-06 08:30:00,5.89574,5.89635,5.88466,5.88695,195000000.0
2009-03-06 08:45:00,5.88757,5.89056,5.87505,5.87573,214000000.0
2009-03-06 09:00:00,5.87411,5.87411,5.85331,5.86272,200000000.0
2009-03-06 09:15:00,5.86412,5.87065,5.86287,5.86856,208000000.0
2009-03-06 09:30:00,5.86847,5.86868,5.85026,5.86286,191000000.0
2009-03-06 09:45:00,5.86248,5.86881,5.8598,5.86332,203000000.0
2009-03-06 10:00:00,5.86473,5.86707,5.85579,5.85733,212000000.0
2009-03-06 10:15:00,5.85931,5.86599,5.85686,5.85889,203000000.0
2009-03-06 10:30:00,5.85993,5.86047,5.85181,5.85561,188000000.0
2009-03-06 10:45:00,5.8568,5.86706,5.85408,5.86545,192000000.0
2009-03-06 11:00:00,5.86361,5.8728,5.86302,5.87156,177000000.0
2009-03-06 11:15:00,5.87246,5.87507,5.8645,5.86647,217000000.0
2009-03-06 11:30:00,5.86556,5.87214,5.86279,5.86707,182000000.0
2009-03-06 11:45:00,5.86632,5.87186,5.86486,5.87066,195000000.0
2009-03-06 12:00:00,5.87079,5.87711,5.86949,5.87665,230000000.0
2009-03-06 12:15:00,5.87613,5.87846,5.87148,5.87461,182000000.0
2009-03-06 12:30:00,5.87556,5.87618,5.86799,5.86924,198000000.0
2009-03-06 12:45:00,5.86982,5.87171,5.86638,5.87005,205000000.0
2009-03-06 13:00:00,5.87038,5.87537,5.86865,5.87537,187000000.0
2009-03-06 13:15:00,5.87605,5.87741,5.87129,5.87215,200000000.0
2009-03-06 13:30:00,5.87188,5.87467,5.86583,5.86846,193000000.0
2009-03-06 13:45:00,5.86976,5.87028,5.86215,5.8691,188000000.0
2009-03-06 14:00:00,5.87015,5.87391,5.86654,5.87317,181000000.0
2009-03-06 14:15:00,5.87285,5.87631,5.87165,5.87569,175000000.0
2009-03-06 14:30:00,5.8747,5.87676,5.87277,5.87586,203000000.0
2009-03-06 14:45:00,5.87562,5.88657,5.87138,5.87833,237000000.0
2009-03-06 15:00:00,5.8772,5.88099,5.87255,5.87877,193000000.0
2009-03-06 15:15:00,5.87947,5.88059,5.86678,5.86678,195000000.0
2009-03-06 15:30:00,5.8657,5.87339,5.84542,5.85333,183000000.0
2009-03-06 15:45:00,5.85283,5.86056,5.84643,5.84896,187000000.0
2009-03-06 16:00:00,5.84812,5.85505,5.84053,5.85369,182000000.0
2009-03-06 16:15:00,5.85441,5.85505,5.83967,5.8453,198000000.0
2009-03-06 16:30:00,5.84472,5.85206,5.8371,5.84003,203000000.0
2009-03-06 16:45:00,5.84076,5.85919,5.83946,5.85871,199000000.0
2009-03-06 17:00:00,5.85854,5.86858,5.85568,5.86409,176000000.0
2009-03-06 17:15:00,5.86377,5.87265,5.86226,5.86447,191000000.0
2009-03-06 17:30:00,5.86453,5.86965,5.86,5.86328,194000000.0
2009-03-06 17:45:00,5.86437,5.88419,5.86296,5.87905,195000000.0
2009-03-06 18:00:00,5.88004,5.89032,5.87861,5.88708,218000000.0
2009-03-06 18:15:00,5.88708,5.89425,5.88049,5.88049,228000000.0
2009-03-06 18:30:00,5.88139,5.88139,5.86891,5.8762,214000000.0
2009-03-06 18:45:00,5.8763,5.88179,5.86827,5.87284,195000000.0
2009-03-06 19:00:00,5.87376,5.87376,5.86325,5.86736,227000000.0
2009-03-06 19:15:00,5.86716,5.87373,5.8628,5.87373,176000000.0
2009-03-06 19:30:00,5.87387,5.88223,5.87301,5.87603,179000000.0
2009-03-06 19:45:00,5.8754,5.87956,5.86782,5.87199,196000000.0
2009-03-06 20:00:00,5.8723,5.87778,5.87122,5.87611,188000000.0
2009-03-06 20:15:00,5.87604,5.87975,5.87305,5.87881,179000000.0
2009-03-06 20:30:00,5.87884,5.88029,5.87412,5.87823,234000000.0
2009-03-06 20:45:00,5.87748,5.88229,5.87638,5.8777,199000000.0
2009-03-06 21:00:00,5.87721,5.87736,5.86729,5.8701,189000000.0
2009-03-06 21:15:00,5.87143,5.87681,5.86991,5.87412,201000000.0
2009-03-06 21:30:00,5.87476,5.87891,5.87136,5.87694,208000000.0
2009-03-06 21:45:00,5.87582,5.87906,5.87204,5.87716,231000000.0
2009-03-06 22:00:00,5.8783,5.88238,5.87596,5.88117,209000000.0
2009-03-06 22:15:00,5.88184,5.90568,5.87922,5.90448,215000000.0
2009-03-06 22:30:00,5.90538,5.90539,5.88657,5.88816,212000000.0
2009-03-06 22:45:00,5.88931,5.89302,5.88505,5.89123,193000000.0
2009-03-06 23:00:00,5.88875,5.89022,5.88643,5.88687,199000000.0
2009-03-06 23:15:00,5.88802,5.8889,5.88494,5.88696,184000000.0
2009-03-06 23:30:00,5.88762,5.88811,5.88328,5.88429,172000000.0
2009-03-06 23:45:00,5.88341,5.88602,5.88022,5.88233,213000000.0
2009-03-09 02:00:00,5.85285,5.85741,5.85044,5.8518,196000000.0
2009-03-09 02:15:00,5.84983,5.85722,5.84909,5.85317,211000000.0
2009-03-09 02:30:00,5.85271,5.85475,5.84867,5.84986,192000000.0
2009-03-09 02:45:00,5.84969,5.85852,5.84821,5.85719,188000000.0
2009-03-09 03:00:00,5.85833,5.85902,5.85537,5.85831,189000000.0
2009-03-09 03:15:00,5.85866,5.86654,5.85821,5.86535,205000000.0
2009-03-09 03:30:00,5.86659,5.86707,5.86128,5.86226,191000000.0
2009-03-09 03:45:00,5.86263,5.87021,5.86097,5.8693,195000000.0
2009-03-09 04:00:00,5.86823,5.86956,5.85921,5.8612,219000000.0
2009-03-09 04:15:00,5.86096,5.86651,5.85984,5.86436,214000000.0
2009-03-09 04:30:00,5.86405,5.8688,5.86232,5.86765,195000000.0
2009-03-09 04:45:00,5.86792,5.87002,5.86393,5.86599,194000000.0
2009-03-09 05:00:00,5.86596,5.86955,5.86209,5.86354,202000000.0
2009-03-09 05:15:00,5.86331,5.86994,5.86331,5.86727,179000000.0
2009-03-09 05:30:00,5.86716,5.87715,5.86703,5.87276,201000000.0
2009-03-09 05:45:00,5.87343,5.87554,5.87151,5.87269,210000000.0
2009-03-09 06:00:00,5.87256,5.87403,5.86971,5.87019,196000000.0
2009-03-09 06:15:00,5.87093,5.87658,5.86961,5.87656,212000000.0
2009-03-09 06:30:00,5.8761,5.88467,5.876,5.88123,178000000.0
2009-03-09 06:45:00,5.88127,5.88331,5.87957,5.88112,200000000.0
2009-03-09 07:00:00,5.88175,5.882,5.87627,5.87775,194000000.0
2009-03-09 07:15:00,5.87901,5.87905,5.87413,5.87645,218000000.0
2009-03-09 07:30:00,5.87633,5.87979,5.8747,5.87928,192000000.0
2009-03-09 07:45:00,5.88046,5.88134,5.87557,5.87891,198000000.0
2009-03-09 08:00:00,5.87749,5.8838,5.87608,5.88315,209000000.0
2009-03-09 08:15:00,5.88382,5.89566,5.88382,5.89364,199000000.0
2009-03-09 08:30:00,5.89376,5.89434,5.88715,5.88715,195000000.0
2009-03-09 08:45:00,5.8888,5.89112,5.88517,5.88787,214000000.0
2009-03-09 09:00:00,5.88923,5.90045,5.88811,5.89593,200000000.0
2009-03-09 09:15:00,5.89736,5.89945,5.88718,5.89034,208000000.0
2009-03-09 09:30:00,5.89099,5.89112,5.87835,5.88092,191000000.0
2009-03-09 09:45:00,5.88146,5.88262,5.87635,5.88009,203000000.0
2009-03-09 10:00:00,5.88206,5.89014,5.88152,5.89014,212000000.0
2009-03-09 10:15:00,5.88991,5.8962,5.88679,5.89308,203000000.0
2009-03-09 10:30:00,5.89266,5.89645,5.89042,5.89442,188000000.0
2009-03-09 10:45:00,5.89396,5.89396,5.88624,5.88934,192000000.0
2009-03-09 11:00:00,5.88993,5.90303,5.88744,5.89929,177000000.0
2009-03-09 11:15:00,5.89953,5.90325,5.89438,5.89627,217000000.0
2009-03-09 11:30:00,5.89721,5.90485,5.89686,5.90055,182000000.0
2009-03-09 11:45:00,5.9007,5.90294,5.89583,5.89832,195000000.0
2009-03-09 12:00:00,5.89703,5.89782,5.89007,5.89103,230000000.0
2009-03-09 12:15:00,5.89078,5.90054,5.88897,5.90054,182000000.0
2009-03-09 12:30:00,5.90005,5.90547,5.89914,5.90062,198000000.0
2009-03-09 12:45:00,5.8991,5.90947,5.89631,5.90772,205000000.0
2009-03-09 13:00:00,5.90971,5.91876,5.90837,5.91539,187000000.0
2009-03-09 13:15:00,5.91591,5.91792,5.91078,5.91228,200000000.0
2009-03-09 13:30:00,5.91154,5.91621,5.9099,5.91083,193000000.0
2009-03-09 13:45:00,5.91181,5.91567,5.90984,5.91558,188000000.0
2009-03-09 14:00:00,5.91571,5.91635,5.90858,5.91145,181000000.0
2009-03-09 14:15:00,5.91092,5.91437,5.90946,5.91382,175000000.0
2009-03-09 14:30:00,5.91248,5.92202,5.91043,5.92045,203000000.0
2009-03-09 14:45:00,5.92155,5.92793,5.91882,5.92487,237000000.0
2009-03-09 15:00:00,5.92464,5.92553,5.92006,5.9224,193000000.0
2009-03-09 15:15:00,5.92322,5.92523,5.9182,5.92074,195000000.0
2009-03-09 15:30:00,5.91986,5.92015,5.90605,5.90966,183000000.0
2009-03-09 15:45:00,5.90793,5.90971,5.89981,5.90889,187000000.0
2009-03-09 16:00:00,5.90717,5.90963,5.88627,5.8884,182000000.0
2009-03-09 16:15:00,5.88695,5.89083,5.88239,5.88828,198000000.0
2009-03-09 16:30:00,5.88666,5.89546,5.88164,5.88416,203000000.0
2009-03-09 16:45:00,5.88362,5.89405,5.88228,5.89306,199000000.0
2009-03-09 17:00:00,5.89305,5.89457,5.88811,5.88972,176000000.0
2009-03-09 17:15:00,5.88934,5.89485,5.88485,5.89106,191000000.0
2009-03-09 17:30:00,5.89075,5.896,5.888,5.89136,194000000.0
2009-03-09 17:45:00,5.88883,5.89318,5.88531,5.89044,195000000.0
2009-03-09 18:00:00,5.89059,5.89336,5.88443,5.8854,218000000.0
2009-03-09 18:15:00,5.88531,5.88738,5.87697,5.87931,228000000.0
2009-03-09 18:30:00,5.88034,5.89343,5.88034,5.89227,214000000.0
2009-03-09 18:45:00,5.89121,5.89414,5.88827,5.88998,195000000.0
2009-03-09 19:00:00,5.89096,5.90055,5.8898,5.89687,227000000.0
2009-03-09 19:15:00,5.89803,5.8983,5.89184,5.89426,176000000.0
2009-03-09 19:30:00,5.8949,5.89623,5.89011,5.89011,179000000.0
2009-03-09 19:45:00,5.89163,5.8924,5.88584,5.88886,196000000.0
2009-03-09 20:00:00,5.8888,5.89523,5.88571,5.89426,188000000.0
2009-03-09 20:15:00,5.8928,5.89441,5.88883,5.89225,179000000.0
2009-03-09 20:30:00,5.89406,5.89652,5.89074,5.89366,234000000.0
2009-03-09 20:45:00,5.89252,5.89442,5.8906,5.89307,199000000.0
2009-03-09 21:00:00,5.89317,5.89763,5.89184,5.8974,189000000.0
2009-03-09 21:15:00,5.8978,5.90366,5.89598,5.90087,201000000.0
2009-03-09 21:30:00,5.90151,5.90993,5.89834,5.90778,208000000.0
2009-03-09 21:45:00,5.90845,5.90914,5.90058,5.9048,231000000.0
2009-03-09 22:00:00,5.90394,5.90766,5.90205,5.90628,209000000.0
2009-03-09 22:15:00,5.90606,5.90684,5.90237,5.90269,215000000.0
2009-03-09 22:30:00,5.90365,5.90696,5.90166,5.90173,212000000.0
2009-03-09 22:45:00,5.90258,5.90425,5.90003,5.90057,193000000.0
2009-03-09 23:00:00,5.90136,5.9024,5.89941,5.89982,199000000.0
2009-03-09 23:15:00,5.90111,5.90393,5.89968,5.90286,184000000.0
2009-03-09 23:30:00,5.9034,5.90883,5.90294,5.90661,172000000.0
2009-03-09 23:45:00,5.90702,5.90748,5.90327,5.90454,213000000.0
2009-03-10 00:00:00,5.90544,5.90544,5.90277,5.90335,190000000.0
2009-03-10 00:15:00,5.90439,5.91594,5.9034,5.91511,210000000.0
2009-03-10 00:30:00,5.91552,5.91685,5.91045,5.9107,183000000.0
2009-03-10 00:45:00,5.91172,5.91492,5.90991,5.91166,215000000.0
2009-03-10 01:00:00,5.91121,5.9118,5.90502,5.90859,200000000.0
2009-03-10 01:15:00,5.90876,5.9098,5.90482,5.90691,204000000.0
2009-03-10 01:30:00,5.90682,5.90781,5.90227,5.90369,203000000.0
2009-03-10 01:45:00,5.90295,5.90458,5.89601,5.89622,216000000.0
2009-03-10 02:00:00,5.89592,5.89921,5.89335,5.89776,196000000.0
2009-03-10 02:15:00,5.89803,5.89889,5.88798,5.88855,211000000.0
2009-03-10 02:30:00,5.88793,5.89333,5.88698,5.89013,192000000.0
2009-03-10 02:45:00,5.89182,5.89495,5.88821,5.89302,188000000.0
2009-03-10 03:00:00,5.89252,5.89333,5.88476,5.88683,189000000.0
2009-03-10 03:15:00,5.8877,5.8877,5.88174,5.88521,205000000.0
2009-03-10 03:30:00,5.88516,5.89028,5.88471,5.88972,191000000.0
2009-03-10 03:45:00,5.88895,5.89053,5.88298,5.88453,195000000.0
2009-03-10 04:00:00,5.88379,5.8846,5.87875,5.88205,219000000.0
2009-03-10 04:15:00,5.88149,5.88426,5.87789,5.87896,214000000.0
2009-03-10 04:30:00,5.88033,5.88468,5.87966,5.88208,195000000.0
2009-03-10 04:45:00,5.88196,5.88615,5.88007,5.88242,194000000.0
2009-03-10 05:00:00,5.8817,5.8817,5.87009,5.87321,202000000.0
2009-03-10 05:15:00,5.87246,5.87409,5.86953,5.87125,179000000.0
2009-03-10 05:30:00,5.87109,5.87491,5.87023,5.87427,201000000.0
2009-03-10 05:45:00,5.87374,5.87571,5.8689,5.87097,210000000.0
2009-03-10 06:00:00,5.8715,5.87875,5.86967,5.87701,196000000.0
2009-03-10 06:15:00,5.87674,5.88145,5.8763,5.87892,212000000.0
2009-03-10 06:30:00,5.87892,5.88245,5.87726,5.8795,178000000.0
2009-03-10 06:45:00,5.87886,5.88848,5.87725,5.88169,200000000.0
2009-03-10 07:00:00,5.8814,5.88339,5.87861,5.88157,194000000.0
2009-03-10 07:15:00,5.88085,5.8816,5.87429,5.87505,218000000.0
2009-03-10 07:30:00,5.87509,5.8759,5.85867,5.86083,192000000.0
2009-03-10 07:45:00,5.86007,5.86553,5.85658,5.85759,198000000.0
2009-03-10 08:00:00,5.85757,5.85867,5.85132,5.85664,209000000.0
2009-03-10 08:15:00,5.8583,5.86531,5.85607,5.85727,199000000.0
2009-03-10 08:30:00,5.85673,5.86265,5.8542,5.85804,195000000.0
2009-03-10 08:45:00,5.85662,5.85811,5.85143,5.85589,214000000.0
2009-03-10 09:00:00,5.85581,5.86732,5.85332,5.86283,200000000.0
2009-03-10 09:15:00,5.86294,5.86582,5.8569,5.86278,208000000.0
2009-03-10 09:30:00,5.86239,5.86863,5.85974,5.86085,191000000.0
2009-03-10 09:45:00,5.8602,5.86133,5.84966,5.84966,203000000.0
2009-03-10 10:00:00,5.84917,5.85908,5.84166,5.85641,212000000.0
2009-03-10 10:15:00,5.85937,5.86171,5.85086,5.85248,203000000.0
2009-03-10 10:30:00,5.85212,5.85796,5.84719,5.84978,188000000.0
2009-03-10 10:45:00,5.84996,5.85781,5.84996,5.85704,192000000.0
2009-03-10 11:00:00,5.85809,5.85941,5.85227,5.85519,177000000.0
2009-03-10 11:15:00,5.8538,5.85481,5.848,5.85316,217000000.0
2009-03-10 11:30:00,5.85131,5.85729,5.85125,5.85394,182000000.0
2009-03-10 11:45:00,5.85525,5.86958,5.8533,5.8695,195000000.0
2009-03-10 12:00:00,5.86943,5.86943,5.85194,5.85361,230000000.0
2009-03-10 12:15:00,5.8544,5.85655,5.84978,5.85148,182000000.0
2009-03-10 12:30:00,5.85067,5.85976,5.84859,5.85876,198000000.0
2009-03-10 12:45:00,5.85923,5.87196,5.85724,5.86278,205000000.0
2009-03-10 13:00:00,5.86306,5.87009,5.86155,5.8657,187000000.0
2009-03-10 13:15:00,5.866,5.86856,5.85903,5.8619,200000000.0
2009-03-10 13:30:00,5.8612,5.8617,5.85661,5.85815,193000000.0
2009-03-10 13:45:00,5.85783,5.85847,5.85368,5.85368,188000000.0
2009-03-10 14:00:00,5.85607,5.85676,5.84332,5.84393,181000000.0
2009-03-10 14:15:00,5.84213,5.84357,5.8134,5.81574,175000000.0
2009-03-10 14:30:00,5.81499,5.82067,5.80379,5.81069,203000000.0
2009-03-10 14:45:00,5.81139,5.81873,5.80881,5.81396,237000000.0
2009-03-10 15:00:00,5.81557,5.82215,5.81344,5.82142,193000000.0
2009-03-10 15:15:00,5.82214,5.82214,5.81436,5.81934,195000000.0
2009-03-10 15:30:00,5.8196,5.82122,5.81286,5.81371,183000000.0
2009-03-10 15:45:00,5.81301,5.81902,5.80656,5.81902,187000000.0
2009-03-10 16:00:00,5.81924,5.82001,5.80957,5.81262,182000000.0
2009-03-10 16:15:00,5.81337,5.82008,5.81148,5.81997,198000000.0
2009-03-10 16:30:00,5.81912,5.82757,5.81691,5.82501,203000000.0
2009-03-10 16:45:00,5.82324,5.82699,5.81773,5.82645,199000000.0
2009-03-10 17:00:00,5.82687,5.83158,5.82399,5.82715,176000000.0
2009-03-10 17:15:00,5.82789,5.83174,5.8245,5.82705,191000000.0
2009-03-10 17:30:00,5.82741,5.83969,5.82595,5.83953,194000000.0
2009-03-10 17:45:00,5.83987,5.83987,5.83304,5.83611,195000000.0
2009-03-10 18:00:00,5.83574,5.83857,5.82666,5.82793,218000000.0
2009-03-10 18:15:00,5.82673,5.83611,5.82509,5.8359,228000000.0
2009-03-10 18:30:00,5.8352,5.83698,5.83299,5.8355,214000000.0
2009-03-10 18:45:00,5.83633,5.84322,5.83357,5.84049,195000000.0
2009-03-10 19:00:00,5.84059,5.84617,5.83939,5.84281,227000000.0
2009-03-10 19:15:00,5.8437,5.85614,5.84328,5.85181,176000000.0
2009-03-10 19:30:00,5.85219,5.85291,5.8464,5.84878,179000000.0
2009-03-10 19:45:00,5.84919,5.86762,5.84896,5.86404,196000000.0
2009-03-10 20:00:00,5.86316,5.89282,5.86316,5.89272,188000000.0
2009-03-10 20:15:00,5.89217,5.89445,5.8781,5.87972,179000000.0
2009-03-10 20:30:00,5.88136,5.90089,5.88067,5.88957,234000000.0
2009-03-10 20:45:00,5.88855,5.89636,5.88777,5.88957,199000000.0
2009-03-10 21:00:00,5.88891,5.89277,5.88327,5.88423,189000000.0
2009-03-10 21:15:00,5.8851,5.89085,5.88362,5.88583,201000000.0
2009-03-10 21:30:00,5.88736,5.88879,5.8776,5.88064,208000000.0
2009-03-10 21:45:00,5.88062,5.88142,5.86932,5.87137,231000000.0
2009-03-10 22:00:00,5.87074,5.87438,5.86424,5.86777,209000000.0
2009-03-10 22:15:00,5.86717,5.87031,5.86514,5.86833,215000000.0
2009-03-10 22:30:00,5.86878,5.871,5.86698,5.86814,212000000.0
2009-03-10 22:45:00,5.86887,5.87107,5.86684,5.86709,193000000.0
2009-03-10 23:00:00,5.86738,5.87272,5.86663,5.87164,199000000.0
2009-03-10 23:15:00,5.87278,5.87475,5.86948,5.86968,184000000.0
2009-03-10 23:30:00,5.86995,5.87102,5.86779,5.86779,172000000.0
2009-03-10 23:45:00,5.86798,5.86986,5.86574,5.86898,213000000.0
2009-03-11 00:00:00,5.87054,5.87159,5.86663,5.86748,190000000.0
2009-03-11 00:15:00,5.86745,5.86946,5.85627,5.85902,210000000.0
2009-03-11 00:30:00,5.85805,5.86356,5.85784,5.86198,183000000.0
2009-03-11 00:45:00,5.86146,5.86195,5.85656,5.85702,215000000.0
2009-03-11 01:00:00,5.85646,5.86668,5.85506,5.86416,200000000.0
2009-03-11 01:15:00,5.86483,5.86572,5.86017,5.86129,204000000.0
2009-03-11 01:30:00,5.86145,5.86261,5.8557,5.85847,203000000.0
2009-03-11 01:45:00,5.85992,5.8601,5.85137,5.853,216000000.0
2009-03-11 02:00:00,5.85318,5.8576,5.8513,5.85464,196000000.0
2009-03-11 02:15:00,5.85404,5.85509,5.84267,5.84435,211000000.0
2009-03-11 02:30:00,5.84485,5.85217,5.84353,5.84926,192000000.0
2009-03-11 02:45:00,5.84875,5.85131,5.84609,5.84752,188000000.0
2009-03-11 03:00:00,5.84706,5.85477,5.84556,5.85311,189000000.0
2009-03-11 03:15:00,5.85379,5.86519,5.85259,5.86014,205000000.0
2009-03-11 03:30:00,5.85891,5.86156,5.85656,5.86083,191000000.0
2009-03-11 03:45:00,5.86122,5.86122,5.85296,5.85522,195000000.0
2009-03-11 04:00:00,5.85575,5.85871,5.85442,5.8572,219000000.0
2009-03-11 04:15:00,5.8583,5.86273,5.85662,5.85839,214000000.0
2009-03-11 04:30:00,5.85851,5.86182,5.85597,5.85706,195000000.0
2009-03-11 04:45:00,5.85619,5.85935,5.85558,5.85741,194000000.0
2009-03-11 05:00:00,5.85829,5.8584,5.85387,5.85484,202000000.0
2009-03-11 05:15:00,5.85433,5.85593,5.84856,5.84909,179000000.0
2009-03-11 05:30:00,5.84958,5.87888,5.84644,5.87888,201000000.0
2009-03-11 05:45:00,5.8751,5.88042,5.86942,5.8739,210000000.0
2009-03-11 06:00:00,5.87437,5.891,5.87314,5.88711,196000000.0
2009-03-11 06:15:00,5.887,5.88744,5.87945,5.88534,212000000.0
2009-03-11 06:30:00,5.88662,5.88765,5.8788,5.88061,178000000.0
2009-03-11 06:45:00,5.88054,5.88453,5.87605,5.88123,200000000.0
2009-03-11 07:00:00,5.88124,5.88266,5.87462,5.87617,194000000.0
2009-03-11 07:15:00,5.87641,5.87839,5.87232,5.87374,218000000.0
2009-03-11 07:30:00,5.87362,5.87623,5.86632,5.86952,192000000.0
2009-03-11 07:45:00,5.86758,5.8738,5.86698,5.86906,198000000.0
2009-03-11 08:00:00,5.86947,5.88558,5.86892,5.88489,209000000.0
2009-03-11 08:15:00,5.88551,5.88703,5.87927,5.88127,199000000.0
2009-03-11 08:30:00,5.88092,5.89801,5.88011,5.88484,195000000.0
2009-03-11 08:45:00,5.88429,5.89359,5.88043,5.88644,214000000.0
2009-03-11 09:00:00,5.88626,5.88972,5.87999,5.88242,200000000.0
2009-03-11 09:15:00,5.88213,5.88746,5.87762,5.88443,208000000.0
2009-03-11 09:30:00,5.88296,5.89162,5.88296,5.8888,191000000.0
2009-03-11 09:45:00,5.88962,5.88982,5.87677,5.88005,203000000.0
2009-03-11 10:00:00,5.88041,5.88545,5.87562,5.88226,212000000.0
2009-03-11 10:15:00,5.88347,5.88409,5.86956,5.87338,203000000.0
2009-03-11 10:30:00,5.87368,5.88005,5.87168,5.87707,188000000.0
2009-03-11 10:45:00,5.87816,5.88137,5.875,5.88057,192000000.0
2009-03-11 11:00:00,5.88022,5.88051,5.86838,5.86848,177000000.0
2009-03-11 11:15:00,5.87072,5.87287,5.86595,5.87004,217000000.0
2009-03-11 11:30:00,5.86874,5.87168,5.86564,5.87032,182000000.0
2009-03-11 11:45:00,5.87115,5.87381,5.86922,5.8708,195000000.0
2009-03-11 12:00:00,5.86909,5.8711,5.85847,5.85935,230000000.0
2009-03-11 12:15:00,5.86002,5.86002,5.84829,5.85317,182000000.0
2009-03-11 12:30:00,5.85399,5.85551,5.84714,5.85464,198000000.0
2009-03-11 12:45:00,5.85407,5.85682,5.85074,5.85393,205000000.0
2009-03-11 13:00:00,5.85481,5.85917,5.85124,5.85191,187000000.0
2009-03-11 13:15:00,5.85265,5.85382,5.84685,5.84784,200000000.0
2009-03-11 13:30:00,5.84649,5.84819,5.83591,5.83718,193000000.0
2009-03-11 13:45:00,5.83701,5.83878,5.83044,5.83199,188000000.0
2009-03-11 14:00:00,5.8297,5.83508,5.82744,5.83508,181000000.0
2009-03-11 14:15:00,5.83545,5.8363,5.82352,5.82692,175000000.0
2009-03-11 14:30:00,5.82541,5.82678,5.81296,5.81847,203000000.0
2009-03-11 14:45:00,5.81892,5.82148,5.81142,5.81781,237000000.0
2009-03-11 15:00:00,5.81833,5.82351,5.81778,5.82034,193000000.0
2009-03-11 15:15:00,5.8208,5.82383,5.81477,5.81865,195000000.0
2009-03-11 15:30:00,5.81886,5.8347,5.81773,5.8331,183000000.0
2009-03-11 15:45:00,5.8327,5.83373,5.82343,5.83281,187000000.0
2009-03-11 16:00:00,5.83076,5.83668,5.82893,5.83102,182000000.0
2009-03-11 16:15:00,5.83124,5.83173,5.81895,5.81895,198000000.0
2009-03-11 16:30:00,5.82012,5.82091,5.8105,5.8174,203000000.0
2009-03-11 16:45:00,5.81809,5.82489,5.81682,5.82101,199000000.0
2009-03-11 17:00:00,5.82314,5.83158,5.82115,5.83005,176000000.0
2009-03-11 17:15:00,5.83034,5.83309,5.82532,5.82974,191000000.0
2009-03-11 17:30:00,5.82953,5.83225,5.81878,5.82502,194000000.0
2009-03-11 17:45:00,5.82557,5.83082,5.82261,5.82483,195000000.0
2009-03-11 18:00:00,5.8259,5.82657,5.80736,5.82199,218000000.0
2009-03-11 18:15:00,5.82163,5.83029,5.82012,5.82688,228000000.0
2009-03-11 18:30:00,5.82631,5.82995,5.81877,5.82819,214000000.0
2009-03-11 18:45:00,5.82769,5.83224,5.82529,5.83063,195000000.0
2009-03-11 19:00:00,5.831,5.83807,5.82731,5.83067,227000000.0
2009-03-11 19:15:00,5.8309,5.83173,5.82405,5.82965,176000000.0
2009-03-11 19:30:00,5.82839,5.83058,5.81556,5.81845,179000000.0
2009-03-11 19:45:00,5.81927,5.82518,5.81672,5.82065,196000000.0
2009-03-11 20:00:00,5.82018,5.82831,5.81834,5.82236,188000000.0
2009-03-11 20:15:00,5.82371,5.82794,5.82,5.82134,179000000.0
2009-03-11 20:30:00,5.82275,5.82314,5.81398,5.81501,234000000.0
2009-03-11 20:45:00,5.81522,5.81766,5.80796,5.81286,199000000.0
2009-03-11 21:00:00,5.8125,5.8131,5.80353,5.80889,189000000.0
2009-03-11 21:15:00,5.80741,5.80881,5.78636,5.78982,201000000.0
2009-03-11 21:30:00,5.78907,5.79399,5.78392,5.78657,208000000.0
2009-03-11 21:45:00,5.78739,5.7937,5.78607,5.79192,231000000.0
2009-03-11 22:00:00,5.79071,5.79389,5.78747,5.7884,209000000.0
2009-03-11 22:15:00,5.78819,5.79416,5.78819,5.79125,215000000.0
2009-03-11 22:30:00,5.79273,5.79561,5.78969,5.79431,212000000.0
2009-03-11 22:45:00,5.79471,5.79954,5.79441,5.79745,193000000.0
2009-03-11 23:00:00,5.79823,5.79994,5.79699,5.79926,199000000.0
2009-03-11 23:15:00,5.79931,5.80134,5.79801,5.80076,184000000.0
2009-03-11 23:30:00,5.79957,5.80151,5.79599,5.79868,172000000.0
2009-03-11 23:45:00,5.79768,5.79794,5.79135,5.79215,213000000.0
2009-03-12 00:00:00,5.7935,5.79548,5.79198,5.79324,190000000.0
2009-03-12 00:15:00,5.79338,5.79656,5.79239,5.79638,210000000.0
2009-03-12 00:30:00,5.79682,5.7999,5.79538,5.79958,183000000.0
2009-03-12 00:45:00,5.79907,5.80427,5.7983,5.80353,215000000.0
2009-03-12 01:00:00,5.80319,5.80683,5.80241,5.80381,200000000.0
2009-03-12 01:15:00,5.80352,5.81032,5.80329,5.80765,204000000.0
2009-03-12 01:30:00,5.80848,5.81243,5.80725,5.81002,203000000.0
2009-03-12 01:45:00,5.8104,5.81653,5.80997,5.81025,216000000.0
2009-03-12 02:00:00,5.81013,5.81799,5.80739,5.80739,196000000.0
2009-03-12 02:15:00,5.80842,5.80842,5.80049,5.80408,211000000.0
2009-03-12 02:30:00,5.80298,5.80584,5.79869,5.79933,192000000.0
2009-03-12 02:45:00,5.79979,5.80071,5.791,5.79335,188000000.0
2009-03-12 03:00:00,5.79199,5.79852,5.78794,5.78861,189000000.0
2009-03-12 03:15:00,5.78794,5.79612,5.78575,5.79374,205000000.0
2009-03-12 03:30:00,5.79565,5.79963,5.79468,5.79866,191000000.0
2009-03-12 03:45:00,5.79935,5.80236,5.79655,5.80081,195000000.0
2009-03-12 04:00:00,5.8012,5.80316,5.79421,5.79709,219000000.0
2009-03-12 04:15:00,5.79727,5.79969,5.79375,5.79647,214000000.0
2009-03-12 04:30:00,5.79689,5.80319,5.79556,5.80022,195000000.0
2009-03-12 04:45:00,5.80053,5.8063,5.79941,5.80153,194000000.0
2009-03-12 05:00:00,5.80274,5.80452,5.80016,5.80379,202000000.0
2009-03-12 05:15:00,5.8036,5.80433,5.79685,5.79806,179000000.0
2009-03-12 05:30:00,5.79811,5.79904,5.78165,5.78884,201000000.0
2009-03-12 05:45:00,5.79014,5.8008,5.78892,5.80064,210000000.0
2009-03-12 06:00:00,5.80044,5.80322,5.79793,5.79895,196000000.0
2009-03-12 06:15:00,5.79951,5.80297,5.79622,5.79821,212000000.0
2009-03-12 06:30:00,5.79813,5.80028,5.79369,5.79671,178000000.0
2009-03-12 06:45:00,5.7967,5.7974,5.78812,5.79631,200000000.0
2009-03-12 07:00:00,5.79546,5.79802,5.79211,5.79238,194000000.0
2009-03-12 07:15:00,5.79258,5.79541,5.78788,5.78869,218000000.0
2009-03-12 07:30:00,5.78974,5.79479,5.78842,5.79323,192000000.0
2009-03-12 07:45:00,5.79428,5.79987,5.79246,5.79815,198000000.0
2009-03-12 08:00:00,5.79842,5.81519,5.79773,5.81193,209000000.0
2009-03-12 08:15:00,5.81171,5.81511,5.80632,5.8127,199000000.0
2009-03-12 08:30:00,5.81354,5.82454,5.80841,5.82368,195000000.0
2009-03-12 08:45:00,5.82293,5.8317,5.82051,5.83008,214000000.0
2009-03-12 09:00:00,5.82929,5.8302,5.82193,5.82265,200000000.0
2009-03-12 09:15:00,5.82186,5.82738,5.81956,5.82594,208000000.0
2009-03-12 09:30:00,5.82552,5.83443,5.82239,5.83311,191000000.0
2009-03-12 09:45:00,5.83467,5.83677,5.82404,5.83599,203000000.0
2009-03-12 10:00:00,5.83449,5.84544,5.83328,5.83812,212000000.0
2009-03-12 10:15:00,5.83911,5.84389,5.83378,5.83798,203000000.0
2009-03-12 10:30:00,5.83647,5.84295,5.83474,5.83976,188000000.0
2009-03-12 10:45:00,5.84022,5.84096,5.83015,5.83289,192000000.0
2009-03-12 11:00:00,5.83278,5.83278,5.82346,5.82543,177000000.0
2009-03-12 11:15:00,5.82774,5.83131,5.82369,5.82875,217000000.0
2009-03-12 11:30:00,5.82813,5.82881,5.82051,5.82502,182000000.0
2009-03-12 11:45:00,5.82422,5.82446,5.81402,5.82199,195000000.0
2009-03-12 12:00:00,5.82221,5.82696,5.81855,5.82464,230000000.0
2009-03-12 12:15:00,5.82501,5.82661,5.81655,5.82047,182000000.0
2009-03-12 12:30:00,5.82017,5.82589,5.81782,5.82589,198000000.0
2009-03-12 12:45:00,5.82476,5.82639,5.81856,5.8228,205000000.0
2009-03-12 13:00:00,5.82273,5.82821,5.8225,5.82289,187000000.0
2009-03-12 13:15:00,5.82493,5.82836,5.82,5.8248,200000000.0
2009-03-12 13:30:00,5.82568,5.8263,5.82026,5.82156,193000000.0
2009-03-12 13:45:00,5.8226,5.82332,5.80796,5.81034,188000000.0
2009-03-12 14:00:00,5.81082,5.8109,5.8013,5.80376,181000000.0
2009-03-12 14:15:00,5.80331,5.80682,5.80137,5.80558,175000000.0
2009-03-12 14:30:00,5.80415,5.80926,5.79497,5.8084,203000000.0
2009-03-12 14:45:00,5.80882,5.80969,5.79548,5.7996,237000000.0
2009-03-12 15:00:00,5.79957,5.82398,5.79736,5.82318,193000000.0
2009-03-12 15:15:00,5.82446,5.83675,5.81255,5.81401,195000000.0
2009-03-12 15:30:00,5.81369,5.8233,5.8048,5.81934,183000000.0
2009-03-12 15:45:00,5.82086,5.83422,5.81978,5.83063,187000000.0
2009-03-12 16:00:00,5.8307,5.83299,5.82491,5.82832,182000000.0
2009-03-12 16:15:00,5.82764,5.8466,5.82657,5.83712,198000000.0
2009-03-12 16:30:00,5.83653,5.84211,5.83085,5.83199,203000000.0
2009-03-12 16:45:00,5.83139,5.83329,5.82398,5.82796,199000000.0
2009-03-12 17:00:00,5.82897,5.83684,5.82727,5.83382,176000000.0
2009-03-12 17:15:00,5.8336,5.83766,5.82957,5.83199,191000000.0
2009-03-12 17:30:00,5.83215,5.83332,5.81612,5.82208,194000000.0
2009-03-12 17:45:00,5.82221,5.82695,5.81801,5.81801,195000000.0
2009-03-12 18:00:00,5.81726,5.82089,5.81116,5.81745,218000000.0
2009-03-12 18:15:00,5.81598,5.8234,5.81393,5.81896,228000000.0
2009-03-12 18:30:00,5.82121,5.82408,5.81842,5.8211,214000000.0
2009-03-12 18:45:00,5.82191,5.82191,5.80849,5.81433,195000000.0
2009-03-12 19:00:00,5.81435,5.81496,5.80404,5.8136,227000000.0
2009-03-12 19:15:00,5.81403,5.81855,5.80472,5.80784,176000000.0
2009-03-12 19:30:00,5.80723,5.80965,5.80121,5.8052,179000000.0
2009-03-12 19:45:00,5.80592,5.80676,5.79892,5.79935,196000000.0
2009-03-12 20:00:00,5.79916,5.80855,5.79834,5.80739,188000000.0
2009-03-12 20:15:00,5.8085,5.81175,5.80665,5.80817,179000000.0
2009-03-12 20:30:00,5.80757,5.81036,5.80299,5.80529,234000000.0
2009-03-12 20:45:00,5.80605,5.80605,5.78173,5.78997,199000000.0
2009-03-12 21:00:00,5.78981,5.78981,5.77514,5.77682,189000000.0
2009-03-12 21:15:00,5.77512,5.77572,5.76434,5.77079,201000000.0
2009-03-12 21:30:00,5.77053,5.77757,5.76723,5.76723,208000000.0
2009-03-12 21:45:00,5.76858,5.76939,5.75599,5.7604,231000000.0
2009-03-12 22:00:00,5.76018,5.76602,5.75399,5.75429,209000000.0
2009-03-12 22:15:00,5.75596,5.76315,5.75157,5.76259,215000000.0
2009-03-12 22:30:00,5.76472,5.76539,5.76047,5.76273,212000000.0
2009-03-12 22:45:00,5.76373,5.77033,5.76191,5.76812,193000000.0
2009-03-12 23:00:00,5.76603,5.76727,5.7622,5.76512,199000000.0
2009-03-12 23:15:00,5.76563,5.771,5.76378,5.765,184000000.0
2009-03-12 23:30:00,5.76369,5.7665,5.76215,5.76363,172000000.0
2009-03-12 23:45:00,5.76373,5.77205,5.76296,5.77192,213000000.0
2009-03-13 00:00:00,5.7719,5.77362,5.76646,5.77292,190000000.0
2009-03-13 00:15:00,5.77218,5.77575,5.76873,5.77458,210000000.0
2009-03-13 00:30:00,5.77577,5.77723,5.77404,5.77462,183000000.0
2009-03-13 00:45:00,5.77533,5.77862,5.77283,5.77619,215000000.0
2009-03-13 01:00:00,5.77766,5.77766,5.76902,5.76967,200000000.0
2009-03-13 01:15:00,5.77035,5.77223,5.76605,5.7711,204000000.0
2009-03-13 01:30:00,5.77088,5.7746,5.76586,5.77011,203000000.0
2009-03-13 01:45:00,5.7692,5.77419,5.7692,5.77301,216000000.0
2009-03-13 02:00:00,5.77333,5.77384,5.7616,5.76298,196000000.0
2009-03-13 02:15:00,5.7633,5.76612,5.759,5.76239,211000000.0
2009-03-13 02:30:00,5.76292,5.76552,5.76072,5.7633,192000000.0
2009-03-13 02:45:00,5.76473,5.76744,5.76063,5.76142,188000000.0
2009-03-13 03:00:00,5.76225,5.76243,5.75715,5.75988,189000000.0
2009-03-13 03:15:00,5.7599,5.76906,5.75982,5.7668,205000000.0
2009-03-13 03:30:00,5.76822,5.7727,5.76572,5.76632,191000000.0
2009-03-13 03:45:00,5.76815,5.77065,5.76478,5.76687,195000000.0
2009-03-13 04:00:00,5.76497,5.76935,5.76158,5.7664,219000000.0
2009-03-13 04:15:00,5.76658,5.77088,5.76403,5.76588,214000000.0
2009-03-13 04:30:00,5.76509,5.76705,5.76179,5.76622,195000000.0
2009-03-13 04:45:00,5.7649,5.76817,5.7589,5.76315,194000000.0
2009-03-13 05:00:00,5.76261,5.76438,5.75927,5.76136,202000000.0
2009-03-13 05:15:00,5.76067,5.76202,5.75688,5.75788,179000000.0
2009-03-13 05:30:00,5.75839,5.76057,5.75586,5.75995,201000000.0
2009-03-13 05:45:00,5.75952,5.76221,5.75837,5.75889,210000000.0
2009-03-13 06:00:00,5.76053,5.76169,5.75849,5.75936,196000000.0
2009-03-13 06:15:00,5.75924,5.76225,5.75682,5.76059,212000000.0
2009-03-13 06:30:00,5.761,5.77127,5.761,5.76878,178000000.0
2009-03-13 06:45:00,5.76773,5.77516,5.76601,5.76728,200000000.0
2009-03-13 07:00:00,5.76627,5.77255,5.76625,5.7717,194000000.0
2009-03-13 07:15:00,5.77288,5.77481,5.76943,5.77149,218000000.0
2009-03-13 07:30:00,5.77277,5.77284,5.76753,5.7708,192000000.0
2009-03-13 07:45:00,5.77043,5.77289,5.76717,5.77164,198000000.0
2009-03-13 08:00:00,5.77245,5.77357,5.76148,5.76367,209000000.0
2009-03-13 08:15:00,5.76404,5.76595,5.76175,5.763,199000000.0
2009-03-13 08:30:00,5.76475,5.77149,5.76299,5.77034,195000000.0
2009-03-13 08:45:00,5.77094,5.78205,5.76809,5.77874,214000000.0
2009-03-13 09:00:00,5.77991,5.78573,5.77871,5.78252,200000000.0
2009-03-13 09:15:00,5.78178,5.78387,5.76658,5.76946,208000000.0
2009-03-13 09:30:00,5.76876,5.76985,5.76278,5.76984,191000000.0
2009-03-13 09:45:00,5.77044,5.77102,5.76411,5.76573,203000000.0
2009-03-13 10:00:00,5.76617,5.76662,5.75851,5.75967,212000000.0
2009-03-13 10:15:00,5.7586,5.75913,5.74583,5.75053,203000000.0
2009-03-13 10:30:00,5.74981,5.76414,5.74779,5.76244,188000000.0
2009-03-13 10:45:00,5.76299,5.76299,5.75226,5.75864,192000000.0
2009-03-13 11:00:00,5.75867,5.76062,5.75491,5.76017,177000000.0
2009-03-13 11:15:00,5.75961,5.76704,5.75782,5.76538,217000000.0
2009-03-13 11:30:00,5.76506,5.76947,5.76256,5.76802,182000000.0
2009-03-13 11:45:00,5.76913,5.77531,5.76584,5.77515,195000000.0
2009-03-13 12:00:00,5.77659,5.77732,5.76743,5.76935,230000000.0
2009-03-13 12:15:00,5.76942,5.78268,5.76744,5.78228,182000000.0
2009-03-13 12:30:00,5.7812,5.78192,5.77347,5.77691,198000000.0
2009-03-13 12:45:00,5.77581,5.77998,5.77089,5.77485,205000000.0
2009-03-13 13:00:00,5.77453,5.77796,5.77049,5.77796,187000000.0
2009-03-13 13:15:00,5.77778,5.77898,5.77273,5.7769,200000000.0
2009-03-13 13:30:00,5.77821,5.78373,5.77677,5.77905,193000000.0
2009-03-13 13:45:00,5.78059,5.78285,5.77808,5.78156,188000000.0
2009-03-13 14:00:00,5.78167,5.78513,5.77745,5.77906,181000000.0
2009-03-13 14:15:00,5.77772,5.77895,5.76526,5.76796,175000000.0
2009-03-13 14:30:00,5.76925,5.77096,5.75776,5.76031,203000000.0
2009-03-13 14:45:00,5.76121,5.77166,5.75925,5.771,237000000.0
2009-03-13 15:00:00,5.76995,5.7778,5.7681,5.77119,193000000.0
2009-03-13 15:15:00,5.77044,5.77139,5.76224,5.76758,195000000.0
2009-03-13 15:30:00,5.76914,5.77278,5.76299,5.76624,183000000.0
2009-03-13 15:45:00,5.76763,5.77032,5.76235,5.7693,187000000.0
2009-03-13 16:00:00,5.76917,5.76937,5.75633,5.76003,182000000.0
2009-03-13 16:15:00,5.761,5.77015,5.75747,5.76865,198000000.0
2009-03-13 16:30:00,5.77052,5.77318,5.76411,5.76662,203000000.0
2009-03-13 16:45:00,5.76693,5.76816,5.76245,5.7649,199000000.0
2009-03-13 17:00:00,5.76828,5.76952,5.7644,5.76642,176000000.0
2009-03-13 17:15:00,5.76661,5.7882,5.76425,5.77746,191000000.0
2009-03-13 17:30:00,5.77836,5.78639,5.77549,5.78278,194000000.0
2009-03-13 17:45:00,5.78289,5.784,5.77672,5.77795,195000000.0
2009-03-13 18:00:00,5.7777,5.78263,5.77142,5.78181,218000000.0
2009-03-13 18:15:00,5.78202,5.78391,5.77426,5.77774,228000000.0
2009-03-13 18:30:00,5.77821,5.78254,5.77451,5.78037,214000000.0
2009-03-13 18:45:00,5.78073,5.78673,5.77784,5.78193,195000000.0
2009-03-13 19:00:00,5.78227,5.7833,5.77469,5.77591,227000000.0
2009-03-13 19:15:00,5.77522,5.77786,5.76956,5.77561,176000000.0
2009-03-13 19:30:00,5.77352,5.78141,5.77344,5.78141,179000000.0
2009-03-13 19:45:00,5.78212,5.78307,5.77265,5.77289,196000000.0
2009-03-13 20:00:00,5.77253,5.77464,5.76931,5.77132,188000000.0
2009-03-13 20:15:00,5.7704,5.77501,5.76793,5.77359,179000000.0
2009-03-13 20:30:00,5.77344,5.77453,5.76661,5.77054,234000000.0
2009-03-13 20:45:00,5.77049,5.77379,5.7663,5.77208,199000000.0
2009-03-13 21:00:00,5.77345,5.77547,5.76837,5.77138,189000000.0
2009-03-13 21:15:00,5.77156,5.77186,5.76648,5.76777,201000000.0
2009-03-13 21:30:00,5.7681,5.76952,5.76363,5.76549,208000000.0
2009-03-13 21:45:00,5.76551,5.76838,5.76341,5.76778,231000000.0
2009-03-13 22:00:00,5.76708,5.76723,5.76262,5.76283,209000000.0
2009-03-13 22:15:00,5.7635,5.76494,5.76006,5.76077,215000000.0
2009-03-13 22:30:00,5.76061,5.76481,5.76014,5.76253,212000000.0
2009-03-13 22:45:00,5.76267,5.76394,5.75843,5.75941,193000000.0
2009-03-16 02:00:00,5.7815,5.78369,5.77825,5.78031,216000000.0
2009-03-16 02:15:00,5.78147,5.78648,5.77865,5.78595,203000000.0
2009-03-16 02:30:00,5.78674,5.78712,5.78181,5.78552,204000000.0
2009-03-16 02:45:00,5.78573,5.78637,5.78253,5.78533,200000000.0
2009-03-16 03:00:00,5.78421,5.78479,5.77176,5.77351,215000000.0
2009-03-16 03:15:00,5.7755,5.77654,5.76758,5.77204,183000000.0
2009-03-16 03:30:00,5.77277,5.77609,5.76847,5.77061,210000000.0
2009-03-16 03:45:00,5.77151,5.77165,5.76268,5.76633,190000000.0
2009-03-16 04:00:00,5.76683,5.76992,5.76398,5.76597,213000000.0
2009-03-16 04:15:00,5.76542,5.76805,5.76371,5.76661,172000000.0
2009-03-16 04:30:00,5.76701,5.77126,5.76635,5.77111,184000000.0
2009-03-16 04:45:00,5.77093,5.77583,5.76814,5.77157,199000000.0
2009-03-16 05:00:00,5.7711,5.77591,5.76962,5.7709,193000000.0
2009-03-16 05:15:00,5.77144,5.77636,5.76936,5.77461,212000000.0
2009-03-16 05:30:00,5.77399,5.77865,5.77361,5.77684,215000000.0
2009-03-16 05:45:00,5.77568,5.77704,5.77398,5.77644,209000000.0
2009-03-16 06:00:00,5.77575,5.78108,5.77445,5.779,231000000.0
2009-03-16 06:15:00,5.77898,5.78013,5.77584,5.77734,208000000.0
2009-03-16 06:30:00,5.77609,5.77659,5.76784,5.76896,201000000.0
2009-03-16 06:45:00,5.77095,5.7742,5.76875,5.77419,189000000.0
2009-03-16 07:00:00,5.77454,5.77666,5.77231,5.77275,199000000.0
2009-03-16 07:15:00,5.77227,5.77504,5.77064,5.77278,234000000.0
2009-03-16 07:30:00,5.77311,5.77802,5.77257,5.7754,179000000.0
2009-03-16 07:45:00,5.77527,5.777,5.7706,5.77275,188000000.0
2009-03-16 08:00:00,5.77239,5.77379,5.76677,5.76765,196000000.0
2009-03-16 08:15:00,5.76855,5.77048,5.76626,5.76742,179000000.0
2009-03-16 08:30:00,5.76698,5.77084,5.75836,5.75974,176000000.0
2009-03-16 08:45:00,5.75846,5.76261,5.75785,5.76077,227000000.0
2009-03-16 09:00:00,5.76052,5.76093,5.75274,5.75348,195000000.0
2009-03-16 09:15:00,5.75225,5.76112,5.75146,5.7591,214000000.0
2009-03-16 09:30:00,5.76054,5.76061,5.75187,5.75353,228000000.0
2009-03-16 09:45:00,5.75413,5.75541,5.74704,5.75245,218000000.0
2009-03-16 10:00:00,5.75315,5.75372,5.74163,5.74229,195000000.0
2009-03-16 10:15:00,5.74184,5.74461,5.73669,5.74016,194000000.0
2009-03-16 10:30:00,5.74048,5.74516,5.73645,5.74331,191000000.0
2009-03-16 10:45:00,5.74388,5.74464,5.7338,5.73684,176000000.0
2009-03-16 11:00:00,5.73495,5.74252,5.73451,5.74098,199000000.0
2009-03-16 11:15:00,5.74,5.75006,5.73964,5.74555,203000000.0
2009-03-16 11:30:00,5.74408,5.74718,5.74058,5.7457,198000000.0
2009-03-16 11:45:00,5.74497,5.74668,5.73729,5.73964,182000000.0
2009-03-16 12:00:00,5.73917,5.74036,5.71194,5.72058,187000000.0
2009-03-16 12:15:00,5.71954,5.72241,5.71495,5.72042,183000000.0
2009-03-16 12:30:00,5.72112,5.72112,5.70937,5.71243,195000000.0
2009-03-16 12:45:00,5.71315,5.7157,5.70799,5.70985,193000000.0
2009-03-16 13:00:00,5.70971,5.71646,5.7087,5.71503,237000000.0
2009-03-16 13:15:00,5.71334,5.72035,5.71288,5.71844,203000000.0
2009-03-16 13:30:00,5.71843,5.72062,5.71072,5.71316,175000000.0
2009-03-16 13:45:00,5.71349,5.71876,5.71213,5.71568,181000000.0
2009-03-16 14:00:00,5.71564,5.71661,5.70347,5.70444,188000000.0
2009-03-16 14:15:00,5.70483,5.70623,5.69801,5.70608,193000000.0
2009-03-16 14:30:00,5.70576,5.71025,5.70071,5.70428,200000000.0
2009-03-16 14:45:00,5.70394,5.7145,5.7018,5.71228,187000000.0
2009-03-16 15:00:00,5.71245,5.71245,5.70257,5.71013,205000000.0
2009-03-16 15:15:00,5.71113,5.71626,5.7072,5.71189,198000000.0
2009-03-16 15:30:00,5.71339,5.71835,5.71126,5.71629,182000000.0
2009-03-16 15:45:00,5.71679,5.72137,5.71285,5.71573,230000000.0
2009-03-16 16:00:00,5.71737,5.72879,5.71121,5.72812,195000000.0
2009-03-16 16:15:00,5.72777,5.73198,5.72514,5.73198,182000000.0
2009-03-16 16:30:00,5.73309,5.73483,5.72278,5.72781,217000000.0
2009-03-16 16:45:00,5.72725,5.72889,5.71956,5.72566,177000000.0
2009-03-16 17:00:00,5.72559,5.72652,5.72147,5.72335,192000000.0
2009-03-16 17:15:00,5.72417,5.72717,5.71802,5.7213,188000000.0
2009-03-16 17:30:00,5.7217,5.72642,5.71872,5.72417,203000000.0
2009-03-16 17:45:00,5.72495,5.73693,5.72333,5.73165,212000000.0
2009-03-16 18:00:00,5.73056,5.74091,5.72805,5.72912,203000000.0
2009-03-16 18:15:00,5.72916,5.72931,5.72352,5.7289,191000000.0
2009-03-16 18:30:00,5.72918,5.72918,5.71888,5.72292,208000000.0
2009-03-16 18:45:00,5.72105,5.72376,5.71537,5.72053,200000000.0
2009-03-16 19:00:00,5.72011,5.72689,5.71626,5.72581,214000000.0
2009-03-16 19:15:00,5.72613,5.72683,5.71759,5.71902,195000000.0
2009-03-16 19:30:00,5.7192,5.72446,5.71791,5.72184,199000000.0
2009-03-16 19:45:00,5.72125,5.73089,5.72005,5.7299,209000000.0
2009-03-16 20:00:00,5.72957,5.73863,5.72912,5.73204,198000000.0
2009-03-16 20:15:00,5.73144,5.73374,5.72674,5.73213,192000000.0
2009-03-16 20:30:00,5.7325,5.73781,5.73016,5.73314,218000000.0
2009-03-16 20:45:00,5.73447,5.73821,5.73036,5.73764,194000000.0
2009-03-16 21:00:00,5.73707,5.73809,5.73274,5.73507,200000000.0
2009-03-16 21:15:00,5.73559,5.74353,5.73476,5.73931,178000000.0
2009-03-16 21:30:00,5.73947,5.74817,5.7362,5.74315,212000000.0
2009-03-16 21:45:00,5.74463,5.7497,5.74024,5.74924,196000000.0
2009-03-16 22:00:00,5.74848,5.74892,5.7431,5.74399,210000000.0
2009-03-16 22:15:00,5.74492,5.74557,5.74008,5.74177,201000000.0
2009-03-16 22:30:00,5.74194,5.74286,5.73895,5.7423,179000000.0
2009-03-16 22:45:00,5.74203,5.74433,5.74053,5.74286,202000000.0
2009-03-16 23:00:00,5.74308,5.74333,5.73991,5.74196,194000000.0
2009-03-16 23:15:00,5.74264,5.74516,5.73858,5.73925,195000000.0
2009-03-16 23:30:00,5.73947,5.74003,5.73379,5.73536,214000000.0
2009-03-16 23:45:00,5.73646,5.74208,5.7346,5.73647,219000000.0
2009-03-17 00:00:00,5.73817,5.74233,5.73385,5.7361,195000000.0
2009-03-17 00:15:00,5.73698,5.73817,5.73398,5.73663,191000000.0
2009-03-17 00:30:00,5.73712,5.74412,5.73577,5.74272,205000000.0
2009-03-17 00:45:00,5.74309,5.74584,5.7402,5.7416,189000000.0
2009-03-17 01:00:00,5.74102,5.74766,5.74018,5.74623,188000000.0
2009-03-17 01:15:00,5.74552,5.74683,5.73626,5.73626,192000000.0
2009-03-17 01:30:00,5.73602,5.74291,5.73602,5.74136,211000000.0
2009-03-17 01:45:00,5.74256,5.74391,5.73908,5.74038,196000000.0
2009-03-17 02:00:00,5.73985,5.74649,5.73985,5.74457,216000000.0
2009-03-17 02:15:00,5.74497,5.74866,5.74037,5.74618,203000000.0
2009-03-17 02:30:00,5.74603,5.74877,5.73961,5.74016,204000000.0
2009-03-17 02:45:00,5.73933,5.74335,5.73801,5.73987,200000000.0
2009-03-17 03:00:00,5.73869,5.73967,5.72915,5.73083,215000000.0
2009-03-17 03:15:00,5.73089,5.73416,5.72306,5.72617,183000000.0
2009-03-17 03:30:00,5.72621,5.72996,5.72505,5.72734,210000000.0
2009-03-17 03:45:00,5.72797,5.73274,5.72547,5.73024,190000000.0
2009-03-17 04:00:00,5.73007,5.73059,5.72543,5.72652,213000000.0
2009-03-17 04:15:00,5.72552,5.73263,5.72489,5.73078,172000000.0
2009-03-17 04:30:00,5.73098,5.73342,5.73016,5.73035,184000000.0
2009-03-17 04:45:00,5.72959,5.73072,5.7248,5.72524,199000000.0
2009-03-17 05:00:00,5.72608,5.72844,5.72394,5.72777,193000000.0
2009-03-17 05:15:00,5.72655,5.7305,5.72439,5.7285,212000000.0
2009-03-17 05:30:00,5.72894,5.73225,5.72576,5.73089,215000000.0
2009-03-17 05:45:00,5.7315,5.73191,5.72559,5.72626,209000000.0
2009-03-17 06:00:00,5.72705,5.72863,5.72235,5.72235,231000000.0
2009-03-17 06:15:00,5.72365,5.72601,5.72039,5.72515,208000000.0
2009-03-17 06:30:00,5.72271,5.72451,5.71896,5.72101,201000000.0
2009-03-17 06:45:00,5.72042,5.723,5.71818,5.72202,189000000.0
2009-03-17 07:00:00,5.72095,5.72481,5.72025,5.72203,199000000.0
2009-03-17 07:15:00,5.7204,5.7204,5.71435,5.7157,234000000.0
2009-03-17 07:30:00,5.71513,5.73729,5.71344,5.7292,179000000.0
2009-03-17 07:45:00,5.72873,5.73602,5.72494,5.7342,188000000.0
2009-03-17 08:00:00,5.73521,5.74248,5.72833,5.73462,196000000.0
2009-03-17 08:15:00,5.73357,5.73511,5.7219,5.72753,179000000.0
2009-03-17 08:30:00,5.72826,5.73709,5.72706,5.73351,176000000.0
2009-03-17 08:45:00,5.73505,5.74597,5.73319,5.73607,227000000.0
2009-03-17 09:00:00,5.735,5.74122,5.73206,5.73738,195000000.0
2009-03-17 09:15:00,5.73678,5.74009,5.72931,5.73098,214000000.0
2009-03-17 09:30:00,5.72946,5.73208,5.72287,5.73039,228000000.0
2009-03-17 09:45:00,5.73137,5.73489,5.72752,5.73295,218000000.0
2009-03-17 10:00:00,5.73287,5.73645,5.72962,5.73516,195000000.0
2009-03-17 10:15:00,5.73374,5.73477,5.72871,5.73385,194000000.0
2009-03-17 10:30:00,5.73466,5.74038,5.7343,5.73872,191000000.0
2009-03-17 10:45:00,5.73928,5.74132,5.73429,5.73588,176000000.0
2009-03-17 11:00:00,5.73497,5.73719,5.73211,5.73552,199000000.0
2009-03-17 11:15:00,5.73538,5.73682,5.7334,5.73593,203000000.0
2009-03-17 11:30:00,5.73669,5.73766,5.72974,5.73294,198000000.0
2009-03-17 11:45:00,5.73255,5.73619,5.73059,5.73543,182000000.0
2009-03-17 12:00:00,5.73432,5.73474,5.72104,5.72216,187000000.0
2009-03-17 12:15:00,5.72183,5.72419,5.7178,5.72299,183000000.0
2009-03-17 12:30:00,5.72297,5.7251,5.72107,5.72284,195000000.0
2009-03-17 12:45:00,5.7245,5.72768,5.71786,5.72552,193000000.0
2009-03-17 13:00:00,5.72734,5.7352,5.72466,5.73318,237000000.0
2009-03-17 13:15:00,5.7336,5.73447,5.72887,5.73284,203000000.0
2009-03-17 13:30:00,5.73234,5.74,5.73051,5.73765,175000000.0
2009-03-17 13:45:00,5.73639,5.73842,5.73168,5.73351,181000000.0
2009-03-17 14:00:00,5.73455,5.74489,5.73368,5.7421,188000000.0
2009-03-17 14:15:00,5.7424,5.75484,5.74218,5.7477,193000000.0
2009-03-17 14:30:00,5.74807,5.74808,5.73782,5.74167,200000000.0
2009-03-17 14:45:00,5.7415,5.74553,5.73976,5.74334,187000000.0
2009-03-17 15:00:00,5.74307,5.75322,5.74123,5.75179,205000000.0
2009-03-17 15:15:00,5.75347,5.75586,5.74969,5.75078,198000000.0
2009-03-17 15:30:00,5.74981,5.75298,5.74344,5.75135,182000000.0
2009-03-17 15:45:00,5.7509,5.7576,5.74825,5.75138,230000000.0
2009-03-17 16:00:00,5.75246,5.75246,5.74529,5.74999,195000000.0
2009-03-17 16:15:00,5.74933,5.74951,5.74028,5.74841,182000000.0
2009-03-17 16:30:00,5.74833,5.74924,5.74401,5.74508,217000000.0
2009-03-17 16:45:00,5.74467,5.74535,5.73478,5.73827,177000000.0
2009-03-17 17:00:00,5.7398,5.74264,5.73545,5.7423,192000000.0
2009-03-17 17:15:00,5.74307,5.74531,5.73922,5.74333,188000000.0
2009-03-17 17:30:00,5.74323,5.75041,5.74114,5.74378,203000000.0
2009-03-17 17:45:00,5.74274,5.74903,5.73823,5.74162,212000000.0
2009-03-17 18:00:00,5.74041,5.74394,5.73629,5.74132,203000000.0
2009-03-17 18:15:00,5.73919,5.73989,5.73153,5.73488,191000000.0
2009-03-17 18:30:00,5.73425,5.73845,5.72862,5.73258,208000000.0
2009-03-17 18:45:00,5.73193,5.73193,5.72474,5.72839,200000000.0
2009-03-17 19:00:00,5.72908,5.73246,5.72585,5.7271,214000000.0
2009-03-17 19:15:00,5.7266,5.72997,5.72322,5.72894,195000000.0
2009-03-17 19:30:00,5.72845,5.72845,5.71902,5.7251,199000000.0
2009-03-17 19:45:00,5.72413,5.73577,5.72406,5.73339,209000000.0
2009-03-17 20:00:00,5.73297,5.73502,5.72801,5.73048,198000000.0
2009-03-17 20:15:00,5.7306,5.73247,5.72552,5.73109,192000000.0
2009-03-17 20:30:00,5.73268,5.73342,5.72568,5.72742,218000000.0
2009-03-17 20:45:00,5.7282,5.72867,5.72112,5.7246,194000000.0
2009-03-17 21:00:00,5.72619,5.72631,5.71835,5.72057,200000000.0
2009-03-17 21:15:00,5.71864,5.72622,5.71802,5.72497,178000000.0
2009-03-17 21:30:00,5.72396,5.72672,5.72101,5.72325,212000000.0
2009-03-17 21:45:00,5.72298,5.72568,5.72104,5.7223,196000000.0
2009-03-17 22:00:00,5.72141,5.72175,5.71747,5.71901,210000000.0
2009-03-17 22:15:00,5.71996,5.72283,5.71876,5.72166,201000000.0
2009-03-17 22:30:00,5.72077,5.72224,5.71814,5.71847,179000000.0
2009-03-17 22:45:00,5.71981,5.72168,5.71786,5.71967,202000000.0
2009-03-17 23:00:00,5.72068,5.72359,5.71791,5.72198,194000000.0
2009-03-17 23:15:00,5.72242,5.72454,5.71962,5.72127,195000000.0
2009-03-17 23:30:00,5.7216,5.72382,5.71981,5.72098,214000000.0
2009-03-17 23:45:00,5.72204,5.7271,5.71887,5.72044,219000000.0
2009-03-18 00:00:00,5.71948,5.72213,5.71773,5.71935,195000000.0
2009-03-18 00:15:00,5.71796,5.71914,5.71385,5.7148,191000000.0
2009-03-18 00:30:00,5.71477,5.71608,5.70786,5.71073,205000000.0
2009-03-18 00:45:00,5.71144,5.71256,5.70921,5.70943,189000000.0
2009-03-18 01:00:00,5.71077,5.71558,5.70964,5.71356,188000000.0
2009-03-18 01:15:00,5.71326,5.71451,5.71054,5.71247,192000000.0
2009-03-18 01:30:00,5.71255,5.71444,5.71004,5.71118,211000000.0
2009-03-18 01:45:00,5.71011,5.714,5.71011,5.71191,196000000.0
2009-03-18 02:00:00,5.71145,5.7166,5.71087,5.71346,216000000.0
2009-03-18 02:15:00,5.71341,5.71714,5.7114,5.71376,203000000.0
2009-03-18 02:30:00,5.7125,5.7167,5.71224,5.71421,204000000.0
2009-03-18 02:45:00,5.71534,5.7239,5.71422,5.72208,200000000.0
2009-03-18 03:00:00,5.72253,5.7251,5.71614,5.72438,215000000.0
2009-03-18 03:15:00,5.72397,5.7242,5.71723,5.71998,183000000.0
2009-03-18 03:30:00,5.72014,5.72178,5.71351,5.71595,210000000.0
2009-03-18 03:45:00,5.71647,5.71755,5.71366,5.71455,190000000.0
2009-03-18 04:00:00,5.71532,5.71574,5.71125,5.7146,213000000.0
2009-03-18 04:15:00,5.71527,5.71713,5.71221,5.71511,172000000.0
2009-03-18 04:30:00,5.71554,5.7166,5.7114,5.71242,184000000.0
2009-03-18 04:45:00,5.713,5.713,5.7072,5.7098,199000000.0
2009-03-18 05:00:00,5.71193,5.71199,5.70839,5.70943,193000000.0
2009-03-18 05:15:00,5.70835,5.7112,5.70643,5.70814,212000000.0
2009-03-18 05:30:00,5.70744,5.70871,5.7018,5.70533,215000000.0
2009-03-18 05:45:00,5.70433,5.70856,5.70345,5.7074,209000000.0
2009-03-18 06:00:00,5.70733,5.71351,5.70643,5.71136,231000000.0
2009-03-18 06:15:00,5.7106,5.71318,5.70841,5.71172,208000000.0
2009-03-18 06:30:00,5.71098,5.71593,5.71041,5.71393,201000000.0
2009-03-18 06:45:00,5.71376,5.71452,5.71101,5.71344,189000000.0
2009-03-18 07:00:00,5.71356,5.71558,5.71145,5.71455,199000000.0
2009-03-18 07:15:00,5.71469,5.71598,5.71044,5.71153,234000000.0
2009-03-18 07:30:00,5.71101,5.71159,5.70616,5.70722,179000000.0
2009-03-18 07:45:00,5.70819,5.71079,5.7064,5.71079,188000000.0
2009-03-18 08:00:00,5.71136,5.71154,5.70187,5.70338,196000000.0
2009-03-18 08:15:00,5.70319,5.70839,5.70184,5.70456,179000000.0
2009-03-18 08:30:00,5.70442,5.70746,5.69829,5.70651,176000000.0
2009-03-18 08:45:00,5.70757,5.71728,5.70288,5.71675,227000000.0
2009-03-18 09:00:00,5.71633,5.71935,5.71119,5.71791,195000000.0
2009-03-18 09:15:00,5.71865,5.71941,5.71192,5.7167,214000000.0
2009-03-18 09:30:00,5.71725,5.72104,5.71427,5.71637,228000000.0
2009-03-18 09:45:00,5.71815,5.72835,5.71613,5.72203,218000000.0
2009-03-18 10:00:00,5.72223,5.72309,5.71824,5.7212,195000000.0
2009-03-18 10:15:00,5.72052,5.72423,5.71693,5.71833,194000000.0
2009-03-18 10:30:00,5.71928,5.72432,5.71778,5.72248,191000000.0
2009-03-18 10:45:00,5.72273,5.72837,5.72124,5.72729,176000000.0
2009-03-18 11:00:00,5.72593,5.73174,5.72285,5.72517,199000000.0
2009-03-18 11:15:00,5.724,5.72469,5.71705,5.71933,203000000.0
2009-03-18 11:30:00,5.72035,5.7232,5.71488,5.72077,198000000.0
2009-03-18 11:45:00,5.71882,5.72163,5.70698,5.70957,182000000.0
2009-03-18 12:00:00,5.70867,5.71219,5.70571,5.70938,187000000.0
2009-03-18 12:15:00,5.70984,5.71131,5.70403,5.70586,183000000.0
2009-03-18 12:30:00,5.70386,5.70517,5.69954,5.70132,195000000.0
2009-03-18 12:45:00,5.70047,5.70618,5.69839,5.70542,193000000.0
2009-03-18 13:00:00,5.70577,5.71061,5.70414,5.70986,237000000.0
2009-03-18 13:15:00,5.70926,5.71041,5.7056,5.70821,203000000.0
2009-03-18 13:30:00,5.70931,5.70995,5.70637,5.70884,175000000.0
2009-03-18 13:45:00,5.7082,5.71304,5.70645,5.71279,181000000.0
2009-03-18 14:00:00,5.71279,5.7136,5.70329,5.70357,188000000.0
2009-03-18 14:15:00,5.70486,5.706,5.68789,5.69232,193000000.0
2009-03-18 14:30:00,5.68948,5.69085,5.67218,5.67946,200000000.0
2009-03-18 14:45:00,5.6784,5.6805,5.66425,5.67261,187000000.0
2009-03-18 15:00:00,5.6717,5.67652,5.66784,5.66861,205000000.0
2009-03-18 15:15:00,5.66729,5.67133,5.66446,5.66922,198000000.0
2009-03-18 15:30:00,5.6689,5.67597,5.66563,5.67341,182000000.0
2009-03-18 15:45:00,5.67357,5.67378,5.6662,5.67009,230000000.0
2009-03-18 16:00:00,5.67,5.67,5.66029,5.6613,195000000.0
2009-03-18 16:15:00,5.66183,5.66483,5.65727,5.66345,182000000.0
2009-03-18 16:30:00,5.66428,5.6756,5.66307,5.67005,217000000.0
2009-03-18 16:45:00,5.67059,5.67144,5.66546,5.66913,177000000.0
2009-03-18 17:00:00,5.66848,5.67047,5.66485,5.66738,192000000.0
2009-03-18 17:15:00,5.66807,5.68016,5.66765,5.67753,188000000.0
2009-03-18 17:30:00,5.67686,5.6847,5.67441,5.67973,203000000.0
2009-03-18 17:45:00,5.68015,5.68718,5.67697,5.68,212000000.0
2009-03-18 18:00:00,5.67635,5.67913,5.6726,5.67632,203000000.0
2009-03-18 18:15:00,5.67725,5.6774,5.67017,5.67604,191000000.0
2009-03-18 18:30:00,5.67475,5.67671,5.66963,5.67075,208000000.0
2009-03-18 18:45:00,5.67103,5.67385,5.66771,5.66892,200000000.0
2009-03-18 19:00:00,5.66958,5.67106,5.66712,5.66891,214000000.0
2009-03-18 19:15:00,5.66947,5.6739,5.66818,5.67144,195000000.0
2009-03-18 19:30:00,5.66997,5.67153,5.66594,5.66749,199000000.0
2009-03-18 19:45:00,5.66721,5.67201,5.6656,5.67201,209000000.0
2009-03-18 20:00:00,5.67333,5.67952,5.67132,5.67492,198000000.0
2009-03-18 20:15:00,5.67582,5.67756,5.57574,5.582,192000000.0
2009-03-18 20:30:00,5.58968,5.59508,5.54666,5.55363,218000000.0
2009-03-18 20:45:00,5.55097,5.5854,5.54083,5.54622,194000000.0
2009-03-18 21:00:00,5.54502,5.55622,5.51533,5.52129,200000000.0
2009-03-18 21:15:00,5.52221,5.54671,5.51879,5.53308,178000000.0
2009-03-18 21:30:00,5.53487,5.54266,5.52894,5.53053,212000000.0
2009-03-18 21:45:00,5.52847,5.53291,5.51419,5.51571,196000000.0
2009-03-18 22:00:00,5.5156,5.51976,5.51339,5.51757,210000000.0
2009-03-18 22:15:00,5.51846,5.52758,5.51836,5.52583,201000000.0
2009-03-18 22:30:00,5.52584,5.52892,5.51711,5.51979,179000000.0
2009-03-18 22:45:00,5.52018,5.52254,5.51519,5.52254,202000000.0
2009-03-18 23:00:00,5.52115,5.52235,5.50598,5.50783,194000000.0
2009-03-18 23:15:00,5.50722,5.51233,5.49897,5.50493,195000000.0
2009-03-18 23:30:00,5.50614,5.50702,5.49986,5.50635,214000000.0
2009-03-18 23:45:00,5.50763,5.50908,5.50402,5.50841,219000000.0
2009-03-19 00:00:00,5.5095,5.51604,5.50848,5.51538,195000000.0
2009-03-19 00:15:00,5.51569,5.51651,5.51217,5.51474,191000000.0
2009-03-19 00:30:00,5.5148,5.52204,5.51323,5.51833,205000000.0
2009-03-19 00:45:00,5.51964,5.52164,5.51413,5.51604,189000000.0
2009-03-19 01:00:00,5.51613,5.51834,5.51149,5.51429,188000000.0
2009-03-19 01:15:00,5.51538,5.52071,5.51482,5.51627,192000000.0
2009-03-19 01:30:00,5.51639,5.51801,5.51456,5.51738,211000000.0
2009-03-19 01:45:00,5.51728,5.52043,5.51617,5.5187,196000000.0
2009-03-19 02:00:00,5.51667,5.52916,5.51621,5.52742,216000000.0
2009-03-19 02:15:00,5.52882,5.53728,5.52621,5.53578,203000000.0
2009-03-19 02:30:00,5.53537,5.53888,5.53017,5.53248,204000000.0
2009-03-19 02:45:00,5.53165,5.53749,5.53095,5.53259,200000000.0
2009-03-19 03:00:00,5.53189,5.53257,5.52388,5.52938,215000000.0
2009-03-19 03:15:00,5.53016,5.53584,5.5274,5.53332,183000000.0
2009-03-19 03:30:00,5.53391,5.54197,5.53285,5.53717,210000000.0
2009-03-19 03:45:00,5.53872,5.54173,5.53486,5.54081,190000000.0
2009-03-19 04:00:00,5.54204,5.54281,5.53409,5.5369,213000000.0
2009-03-19 04:15:00,5.53912,5.54422,5.53731,5.54335,172000000.0
2009-03-19 04:30:00,5.54351,5.54499,5.53905,5.54214,184000000.0
2009-03-19 04:45:00,5.54054,5.54548,5.53799,5.54266,199000000.0
2009-03-19 05:00:00,5.54282,5.54282,5.53839,5.54179,193000000.0
2009-03-19 05:15:00,5.54206,5.54568,5.54015,5.54435,212000000.0
2009-03-19 05:30:00,5.54399,5.54752,5.53719,5.5391,215000000.0
2009-03-19 05:45:00,5.53658,5.53884,5.52959,5.53139,209000000.0
2009-03-19 06:00:00,5.53203,5.53564,5.53068,5.53362,231000000.0
2009-03-19 06:15:00,5.53294,5.53565,5.53091,5.53091,208000000.0
2009-03-19 06:30:00,5.53176,5.53393,5.53075,5.53313,201000000.0
2009-03-19 06:45:00,5.5337,5.53589,5.53042,5.53167,189000000.0
2009-03-19 07:00:00,5.53114,5.53161,5.52289,5.52539,199000000.0
2009-03-19 07:15:00,5.5259,5.52794,5.52135,5.52135,234000000.0
2009-03-19 07:30:00,5.52029,5.53207,5.51851,5.52763,179000000.0
2009-03-19 07:45:00,5.5283,5.53455,5.52651,5.53185,188000000.0
2009-03-19 08:00:00,5.53304,5.54183,5.53201,5.53376,196000000.0
2009-03-19 08:15:00,5.53432,5.53845,5.5278,5.53297,179000000.0
2009-03-19 08:30:00,5.53239,5.53533,5.5288,5.53147,176000000.0
2009-03-19 08:45:00,5.53143,5.54523,5.5304,5.54299,227000000.0
2009-03-19 09:00:00,5.54324,5.54619,5.53665,5.53846,195000000.0
2009-03-19 09:15:00,5.53718,5.54122,5.52916,5.53285,214000000.0
2009-03-19 09:30:00,5.53342,5.53944,5.5222,5.52353,228000000.0
2009-03-19 09:45:00,5.52376,5.52382,5.51674,5.51836,218000000.0
2009-03-19 10:00:00,5.5179,5.51983,5.50855,5.51703,195000000.0
2009-03-19 10:15:00,5.51709,5.52012,5.51091,5.5186,194000000.0
2009-03-19 10:30:00,5.51738,5.52246,5.51422,5.52183,191000000.0
2009-03-19 10:45:00,5.52257,5.52398,5.51892,5.52349,176000000.0
2009-03-19 11:00:00,5.52298,5.53023,5.51942,5.5287,199000000.0
2009-03-19 11:15:00,5.52854,5.52854,5.51873,5.52104,203000000.0
2009-03-19 11:30:00,5.52202,5.52691,5.5176,5.5253,198000000.0
2009-03-19 11:45:00,5.52553,5.52674,5.51933,5.52082,182000000.0
2009-03-19 12:00:00,5.51959,5.52059,5.50658,5.50688,187000000.0
2009-03-19 12:15:00,5.5066,5.51403,5.50549,5.50857,183000000.0
2009-03-19 12:30:00,5.50964,5.51296,5.50447,5.51006,195000000.0
2009-03-19 12:45:00,5.50833,5.51312,5.50699,5.50999,193000000.0
2009-03-19 13:00:00,5.5114,5.51628,5.50882,5.51628,237000000.0
2009-03-19 13:15:00,5.51543,5.51941,5.5086,5.50893,203000000.0
2009-03-19 13:30:00,5.50813,5.51148,5.48423,5.48427,175000000.0
2009-03-19 13:45:00,5.48303,5.48795,5.46289,5.46504,181000000.0
2009-03-19 14:00:00,5.46403,5.4707,5.45313,5.45315,188000000.0
2009-03-19 14:15:00,5.45281,5.45571,5.43922,5.45195,193000000.0
2009-03-19 14:30:00,5.4539,5.46403,5.45187,5.45837,200000000.0
2009-03-19 14:45:00,5.45759,5.46086,5.45049,5.45716,187000000.0
2009-03-19 15:00:00,5.45581,5.45731,5.43997,5.44439,205000000.0
2009-03-19 15:15:00,5.44498,5.45009,5.4397,5.44088,198000000.0
2009-03-19 15:30:00,5.43999,5.45173,5.43582,5.45173,182000000.0
2009-03-19 15:45:00,5.45158,5.46066,5.44895,5.45424,230000000.0
2009-03-19 16:00:00,5.45591,5.4624,5.44988,5.45693,195000000.0
2009-03-19 16:15:00,5.45815,5.45863,5.44227,5.44348,182000000.0
2009-03-19 16:30:00,5.44111,5.44282,5.42946,5.4427,217000000.0
2009-03-19 16:45:00,5.44339,5.44394,5.42685,5.43178,177000000.0
2009-03-19 17:00:00,5.4312,5.43847,5.42568,5.42814,192000000.0
2009-03-19 17:15:00,5.42526,5.42809,5.41748,5.42473,188000000.0
2009-03-19 17:30:00,5.42577,5.43279,5.42251,5.42554,203000000.0
2009-03-19 17:45:00,5.42603,5.42603,5.41884,5.42062,212000000.0
2009-03-19 18:00:00,5.42117,5.43992,5.42038,5.43946,203000000.0
2009-03-19 18:15:00,5.43876,5.44614,5.43775,5.43913,191000000.0
2009-03-19 18:30:00,5.4378,5.4389,5.42896,5.434,208000000.0
2009-03-19 18:45:00,5.43451,5.43665,5.42909,5.43264,200000000.0
2009-03-19 19:00:00,5.4328,5.44035,5.43141,5.43344,214000000.0
2009-03-19 19:15:00,5.43534,5.43779,5.43183,5.43459,195000000.0
2009-03-19 19:30:00,5.43499,5.44356,5.43258,5.44258,199000000.0
2009-03-19 19:45:00,5.44197,5.45632,5.43952,5.45632,209000000.0
2009-03-19 20:00:00,5.45791,5.4582,5.4457,5.44648,198000000.0
2009-03-19 20:15:00,5.44589,5.44951,5.43911,5.44451,192000000.0
2009-03-19 20:30:00,5.4442,5.4492,5.44063,5.4492,218000000.0
2009-03-19 20:45:00,5.44934,5.45579,5.44719,5.44843,194000000.0
2009-03-19 21:00:00,5.44681,5.44852,5.44089,5.44514,200000000.0
2009-03-19 21:15:00,5.44495,5.44929,5.44064,5.44778,178000000.0
2009-03-19 21:30:00,5.44811,5.44811,5.43899,5.43969,212000000.0
2009-03-19 21:45:00,5.44005,5.44366,5.43944,5.44265,196000000.0
2009-03-19 22:00:00,5.44426,5.44769,5.44315,5.44613,210000000.0
2009-03-19 22:15:00,5.44676,5.45288,5.44586,5.45078,201000000.0
2009-03-19 22:30:00,5.45052,5.45145,5.44512,5.44719,179000000.0
2009-03-19 22:45:00,5.44813,5.44903,5.44446,5.44664,202000000.0
2009-03-19 23:00:00,5.44503,5.44705,5.44425,5.4454,194000000.0
2009-03-19 23:15:00,5.44603,5.44776,5.44425,5.44678,195000000.0
2009-03-19 23:30:00,5.44692,5.44993,5.44499,5.44597,214000000.0
2009-03-19 23:45:00,5.44666,5.44809,5.44188,5.44476,219000000.0
2009-03-20 00:00:00,5.44557,5.44605,5.44173,5.44319,195000000.0
2009-03-20 00:15:00,5.44261,5.44418,5.44141,5.44216,191000000.0
2009-03-20 00:30:00,5.44212,5.44383,5.4405,5.44326,205000000.0
2009-03-20 00:45:00,5.44483,5.45076,5.44299,5.44855,189000000.0
2009-03-20 01:00:00,5.44942,5.45053,5.44534,5.44805,188000000.0
2009-03-20 01:15:00,5.44813,5.45211,5.44594,5.44594,192000000.0
2009-03-20 01:30:00,5.44662,5.44981,5.44571,5.44788,211000000.0
2009-03-20 01:45:00,5.44809,5.45201,5.44568,5.44783,196000000.0
2009-03-20 02:00:00,5.44761,5.4484,5.44165,5.44775,216000000.0
2009-03-20 02:15:00,5.44734,5.45166,5.44468,5.44812,203000000.0
2009-03-20 02:30:00,5.44865,5.45068,5.44454,5.44694,204000000.0
2009-03-20 02:45:00,5.44609,5.45037,5.44582,5.44929,200000000.0
2009-03-20 03:00:00,5.44915,5.45349,5.44792,5.45207,215000000.0
2009-03-20 03:15:00,5.45145,5.46119,5.4502,5.4564,183000000.0
2009-03-20 03:30:00,5.45591,5.46015,5.45352,5.45895,210000000.0
2009-03-20 03:45:00,5.4586,5.46514,5.45424,5.46482,190000000.0
2009-03-20 04:00:00,5.46395,5.46573,5.45867,5.45962,213000000.0
2009-03-20 04:15:00,5.45976,5.45976,5.45203,5.45791,172000000.0
2009-03-20 04:30:00,5.45933,5.45988,5.45244,5.45294,184000000.0
2009-03-20 04:45:00,5.45272,5.45397,5.4492,5.45181,199000000.0
2009-03-20 05:00:00,5.45344,5.45383,5.44286,5.44562,193000000.0
2009-03-20 05:15:00,5.44451,5.44674,5.44231,5.44547,212000000.0
2009-03-20 05:30:00,5.44566,5.44651,5.44231,5.44651,215000000.0
2009-03-20 05:45:00,5.44694,5.45018,5.44227,5.44843,209000000.0
2009-03-20 06:00:00,5.4484,5.45021,5.44646,5.44823,231000000.0
2009-03-20 06:15:00,5.44882,5.45089,5.44738,5.4492,208000000.0
2009-03-20 06:30:00,5.44911,5.45321,5.44768,5.4495,201000000.0
2009-03-20 06:45:00,5.44857,5.45038,5.44431,5.44916,189000000.0
2009-03-20 07:00:00,5.44887,5.45285,5.44751,5.45114,199000000.0
2009-03-20 07:15:00,5.45043,5.45232,5.44888,5.4495,234000000.0
2009-03-20 07:30:00,5.45024,5.45149,5.44679,5.44958,179000000.0
2009-03-20 07:45:00,5.44877,5.45558,5.44877,5.45258,188000000.0
2009-03-20 08:00:00,5.45274,5.45579,5.44826,5.45439,196000000.0
2009-03-20 08:15:00,5.45429,5.4562,5.45151,5.4562,179000000.0
2009-03-20 08:30:00,5.45688,5.45926,5.45217,5.45825,176000000.0
2009-03-20 08:45:00,5.45919,5.46041,5.45159,5.45208,227000000.0
2009-03-20 09:00:00,5.45285,5.45411,5.44157,5.44633,195000000.0
2009-03-20 09:15:00,5.44675,5.45132,5.44358,5.4474,214000000.0
2009-03-20 09:30:00,5.44748,5.44917,5.42817,5.43044,228000000.0
2009-03-20 09:45:00,5.42959,5.43039,5.42207,5.4265,218000000.0
2009-03-20 10:00:00,5.42691,5.44269,5.42605,5.43724,195000000.0
2009-03-20 10:15:00,5.43829,5.44015,5.43077,5.43717,194000000.0
2009-03-20 10:30:00,5.43504,5.44418,5.43377,5.44251,191000000.0
2009-03-20 10:45:00,5.44186,5.44758,5.44066,5.44202,176000000.0
2009-03-20 11:00:00,5.44147,5.44673,5.44018,5.44281,199000000.0
2009-03-20 11:15:00,5.44181,5.44517,5.43946,5.44431,203000000.0
2009-03-20 11:30:00,5.44487,5.44746,5.43273,5.43591,198000000.0
2009-03-20 11:45:00,5.43713,5.44111,5.43386,5.44111,182000000.0
2009-03-20 12:00:00,5.44143,5.45559,5.43959,5.45546,187000000.0
2009-03-20 12:15:00,5.45571,5.46084,5.45089,5.46023,183000000.0
2009-03-20 12:30:00,5.46083,5.48829,5.45972,5.48517,195000000.0
2009-03-20 12:45:00,5.48579,5.49682,5.48292,5.48409,193000000.0
2009-03-20 13:00:00,5.48391,5.48861,5.47388,5.47405,237000000.0
2009-03-20 13:15:00,5.47435,5.48914,5.46869,5.47883,203000000.0
2009-03-20 13:30:00,5.47865,5.48679,5.47826,5.48218,175000000.0
2009-03-20 13:45:00,5.48173,5.49173,5.48173,5.48642,181000000.0
2009-03-20 14:00:00,5.48655,5.48657,5.47355,5.47761,188000000.0
2009-03-20 14:15:00,5.47738,5.48196,5.46985,5.47043,193000000.0
2009-03-20 14:30:00,5.47038,5.4748,5.46474,5.47355,200000000.0
2009-03-20 14:45:00,5.47341,5.47894,5.47029,5.47824,187000000.0
2009-03-20 15:00:00,5.48014,5.49807,5.47823,5.49385,205000000.0
2009-03-20 15:15:00,5.4936,5.4936,5.48361,5.48585,198000000.0
2009-03-20 15:30:00,5.48478,5.48632,5.47498,5.47498,182000000.0
2009-03-20 15:45:00,5.47522,5.4758,5.45824,5.46562,230000000.0
2009-03-20 16:00:00,5.46597,5.46853,5.45311,5.45728,195000000.0
2009-03-20 16:15:00,5.45744,5.46152,5.45387,5.46091,182000000.0
2009-03-20 16:30:00,5.46117,5.48062,5.45983,5.47996,217000000.0
2009-03-20 16:45:00,5.47924,5.48371,5.47411,5.47911,177000000.0
2009-03-20 17:00:00,5.47972,5.49092,5.47734,5.48985,192000000.0
2009-03-20 17:15:00,5.48863,5.50217,5.48678,5.49694,188000000.0
2009-03-20 17:30:00,5.49561,5.50596,5.49388,5.49579,203000000.0
2009-03-20 17:45:00,5.49972,5.50022,5.48667,5.48703,212000000.0
2009-03-20 18:00:00,5.48669,5.48932,5.47354,5.47745,203000000.0
2009-03-20 18:15:00,5.47792,5.48228,5.47311,5.48092,191000000.0
2009-03-20 18:30:00,5.48148,5.49111,5.4789,5.4905,208000000.0
2009-03-20 18:45:00,5.4917,5.49639,5.48183,5.48283,200000000.0
2009-03-20 19:00:00,5.48335,5.48873,5.48104,5.48363,214000000.0
2009-03-20 19:15:00,5.48422,5.49326,5.48283,5.49209,195000000.0
2009-03-20 19:30:00,5.49172,5.49438,5.48582,5.49213,199000000.0
2009-03-20 19:45:00,5.49258,5.49535,5.48072,5.4809,209000000.0
2009-03-20 20:00:00,5.48183,5.48983,5.48026,5.48854,198000000.0
2009-03-20 20:15:00,5.48868,5.49241,5.48444,5.48999,192000000.0
2009-03-20 20:30:00,5.48742,5.49483,5.48738,5.49268,218000000.0
2009-03-20 20:45:00,5.4928,5.49575,5.48917,5.49217,194000000.0
2009-03-20 21:00:00,5.49083,5.49346,5.48903,5.49241,200000000.0
2009-03-20 21:15:00,5.49362,5.49384,5.48921,5.49087,178000000.0
2009-03-20 21:30:00,5.49133,5.49471,5.48983,5.49112,212000000.0
2009-03-20 21:45:00,5.49102,5.49268,5.48591,5.48615,196000000.0
2009-03-20 22:00:00,5.48689,5.48831,5.483,5.48501,210000000.0
2009-03-20 22:15:00,5.48629,5.48715,5.48183,5.48437,201000000.0
2009-03-20 22:30:00,5.48349,5.48422,5.47975,5.48193,179000000.0
2009-03-20 22:45:00,5.48212,5.48257,5.47892,5.47892,202000000.0
2009-03-23 02:00:00,5.46094,5.46782,5.46064,5.4654,196000000.0
2009-03-23 02:15:00,5.46514,5.46693,5.46084,5.46246,211000000.0
2009-03-23 02:30:00,5.46115,5.46321,5.45427,5.45444,192000000.0
2009-03-23 02:45:00,5.45435,5.46323,5.45435,5.46008,188000000.0
2009-03-23 03:00:00,5.46071,5.46148,5.45514,5.45558,189000000.0
2009-03-23 03:15:00,5.45529,5.4582,5.44432,5.44493,205000000.0
2009-03-23 03:30:00,5.44459,5.44925,5.44459,5.44858,191000000.0
2009-03-23 03:45:00,5.44767,5.45423,5.44767,5.45247,195000000.0
2009-03-23 04:00:00,5.45148,5.45294,5.44845,5.45004,219000000.0
2009-03-23 04:15:00,5.45156,5.45197,5.44503,5.44574,214000000.0
2009-03-23 04:30:00,5.44674,5.44943,5.44108,5.44507,195000000.0
2009-03-23 04:45:00,5.44501,5.44902,5.44371,5.44902,194000000.0
2009-03-23 05:00:00,5.44903,5.45158,5.44647,5.44869,202000000.0
2009-03-23 05:15:00,5.44971,5.45312,5.44848,5.44953,179000000.0
2009-03-23 05:30:00,5.4496,5.45023,5.44099,5.44309,201000000.0
2009-03-23 05:45:00,5.44446,5.44544,5.43723,5.44499,210000000.0
2009-03-23 06:00:00,5.44456,5.44639,5.44244,5.44303,196000000.0
2009-03-23 06:15:00,5.4435,5.44622,5.44176,5.443,212000000.0
2009-03-23 06:30:00,5.44332,5.45164,5.44276,5.45164,178000000.0
2009-03-23 06:45:00,5.45077,5.45144,5.44459,5.44733,200000000.0
2009-03-23 07:00:00,5.44723,5.44845,5.44277,5.44463,194000000.0
2009-03-23 07:15:00,5.44396,5.44844,5.44304,5.44539,218000000.0
2009-03-23 07:30:00,5.44655,5.44707,5.44179,5.44554,192000000.0
2009-03-23 07:45:00,5.44543,5.4496,5.44489,5.44799,198000000.0
2009-03-23 08:00:00,5.44851,5.45169,5.44505,5.44964,209000000.0
2009-03-23 08:15:00,5.44858,5.44992,5.44024,5.44195,199000000.0
2009-03-23 08:30:00,5.44264,5.44432,5.43284,5.4372,195000000.0
2009-03-23 08:45:00,5.43612,5.4392,5.43322,5.43829,214000000.0
2009-03-23 09:00:00,5.43794,5.43989,5.43257,5.43326,200000000.0
2009-03-23 09:15:00,5.43302,5.43436,5.42126,5.42274,208000000.0
2009-03-23 09:30:00,5.42273,5.4297,5.41786,5.42677,191000000.0
2009-03-23 09:45:00,5.42589,5.42903,5.42267,5.42801,203000000.0
2009-03-23 10:00:00,5.42832,5.43483,5.42574,5.43483,212000000.0
2009-03-23 10:15:00,5.43401,5.44111,5.43228,5.43906,203000000.0
2009-03-23 10:30:00,5.43886,5.44027,5.43323,5.43683,188000000.0
2009-03-23 10:45:00,5.437,5.45656,5.43602,5.45389,192000000.0
2009-03-23 11:00:00,5.45447,5.46163,5.44933,5.46078,177000000.0
2009-03-23 11:15:00,5.46182,5.46346,5.45354,5.45505,217000000.0
2009-03-23 11:30:00,5.45496,5.45579,5.4492,5.45453,182000000.0
2009-03-23 11:45:00,5.45487,5.45951,5.45261,5.4543,195000000.0
2009-03-23 12:00:00,5.45579,5.45882,5.45179,5.45342,230000000.0
2009-03-23 12:15:00,5.45307,5.45436,5.44398,5.446,182000000.0
2009-03-23 12:30:00,5.44514,5.45015,5.44252,5.44872,198000000.0
2009-03-23 12:45:00,5.44839,5.4567,5.44386,5.455,205000000.0
2009-03-23 13:00:00,5.45535,5.45608,5.45162,5.45342,187000000.0
2009-03-23 13:15:00,5.45326,5.45608,5.44822,5.4544,200000000.0
2009-03-23 13:30:00,5.45486,5.45837,5.45094,5.45415,193000000.0
2009-03-23 13:45:00,5.45452,5.46311,5.45192,5.46216,188000000.0
2009-03-23 14:00:00,5.46108,5.46552,5.45887,5.4627,181000000.0
2009-03-23 14:15:00,5.46304,5.4817,5.46171,5.4817,175000000.0
2009-03-23 14:30:00,5.48179,5.48192,5.47607,5.48041,203000000.0
2009-03-23 14:45:00,5.47971,5.48077,5.47059,5.48077,237000000.0
2009-03-23 15:00:00,5.48032,5.49298,5.47448,5.49081,193000000.0
2009-03-23 15:15:00,5.49046,5.49607,5.48284,5.49568,195000000.0
2009-03-23 15:30:00,5.49727,5.49727,5.48378,5.49149,183000000.0
2009-03-23 15:45:00,5.49197,5.51733,5.48922,5.51129,187000000.0
2009-03-23 16:00:00,5.5125,5.51268,5.49526,5.50047,182000000.0
2009-03-23 16:15:00,5.50047,5.50182,5.49068,5.50012,198000000.0
2009-03-23 16:30:00,5.49853,5.50107,5.49094,5.49596,203000000.0
2009-03-23 16:45:00,5.49578,5.50726,5.49345,5.49687,199000000.0
2009-03-23 17:00:00,5.49641,5.4975,5.48581,5.49692,176000000.0
2009-03-23 17:15:00,5.49526,5.49715,5.48946,5.49442,191000000.0
2009-03-23 17:30:00,5.49473,5.4953,5.48625,5.49262,194000000.0
2009-03-23 17:45:00,5.49193,5.49296,5.4839,5.48499,195000000.0
2009-03-23 18:00:00,5.48538,5.48855,5.48352,5.48661,218000000.0
2009-03-23 18:15:00,5.48539,5.4953,5.48414,5.49046,228000000.0
2009-03-23 18:30:00,5.48818,5.49408,5.48504,5.49359,214000000.0
2009-03-23 18:45:00,5.49428,5.49453,5.47461,5.48031,195000000.0
2009-03-23 19:00:00,5.48033,5.48044,5.46549,5.46693,227000000.0
2009-03-23 19:15:00,5.46817,5.47083,5.45697,5.4585,176000000.0
2009-03-23 19:30:00,5.45697,5.46542,5.45681,5.46125,179000000.0
2009-03-23 19:45:00,5.46147,5.46582,5.45347,5.46582,196000000.0
2009-03-23 20:00:00,5.46419,5.47078,5.46389,5.46679,188000000.0
2009-03-23 20:15:00,5.4682,5.46983,5.46167,5.4627,179000000.0
2009-03-23 20:30:00,5.46245,5.46721,5.46153,5.46507,234000000.0
2009-03-23 20:45:00,5.46547,5.46635,5.459,5.459,199000000.0
2009-03-23 21:00:00,5.46123,5.4632,5.45827,5.46166,189000000.0
2009-03-23 21:15:00,5.45971,5.46274,5.45718,5.45724,201000000.0
2009-03-23 21:30:00,5.45667,5.45976,5.45253,5.45445,208000000.0
2009-03-23 21:45:00,5.45433,5.45458,5.44852,5.45135,231000000.0
2009-03-23 22:00:00,5.45114,5.45717,5.45091,5.45441,209000000.0
2009-03-23 22:15:00,5.45454,5.45867,5.45392,5.45557,215000000.0
2009-03-23 22:30:00,5.4554,5.45728,5.45325,5.45692,212000000.0
2009-03-23 22:45:00,5.45576,5.46034,5.45553,5.45876,193000000.0
2009-03-23 23:00:00,5.45878,5.46022,5.45592,5.45723,199000000.0
2009-03-23 23:15:00,5.45877,5.46077,5.45726,5.45929,184000000.0
2009-03-23 23:30:00,5.45916,5.46745,5.45838,5.46568,172000000.0
2009-03-23 23:45:00,5.46535,5.46708,5.46221,5.46413,213000000.0
2009-03-24 00:00:00,5.46404,5.46683,5.46225,5.46247,190000000.0
2009-03-24 00:15:00,5.46267,5.46523,5.46065,5.46371,210000000.0
2009-03-24 00:30:00,5.46477,5.46487,5.46159,5.46171,183000000.0
2009-03-24 00:45:00,5.46339,5.46402,5.46128,5.46273,215000000.0
2009-03-24 01:00:00,5.46257,5.46368,5.4563,5.45788,200000000.0
2009-03-24 01:15:00,5.45793,5.4593,5.45499,5.45845,204000000.0
2009-03-24 01:30:00,5.45818,5.46462,5.45802,5.46283,203000000.0
2009-03-24 01:45:00,5.46326,5.4665,5.4588,5.46424,216000000.0
2009-03-24 02:00:00,5.46421,5.46594,5.45915,5.45963,196000000.0
2009-03-24 02:15:00,5.45964,5.45964,5.45274,5.45399,211000000.0
2009-03-24 02:30:00,5.4541,5.4541,5.44435,5.44529,192000000.0
2009-03-24 02:45:00,5.44621,5.44804,5.44253,5.44643,188000000.0
2009-03-24 03:00:00,5.44497,5.451,5.44442,5.44522,189000000.0
2009-03-24 03:15:00,5.44503,5.45044,5.44328,5.45009,205000000.0
2009-03-24 03:30:00,5.44884,5.45176,5.44633,5.44871,191000000.0
2009-03-24 03:45:00,5.44789,5.44947,5.44539,5.44653,195000000.0
2009-03-24 04:00:00,5.44565,5.44666,5.44196,5.4436,219000000.0
2009-03-24 04:15:00,5.44219,5.4462,5.43994,5.44471,214000000.0
2009-03-24 04:30:00,5.44472,5.45108,5.44468,5.44735,195000000.0
2009-03-24 04:45:00,5.44858,5.44886,5.44405,5.44522,194000000.0
2009-03-24 05:00:00,5.44632,5.44958,5.44278,5.44315,202000000.0
2009-03-24 05:15:00,5.44393,5.44537,5.44149,5.44395,179000000.0
2009-03-24 05:30:00,5.4439,5.44554,5.44303,5.44434,201000000.0
2009-03-24 05:45:00,5.4449,5.45085,5.44432,5.45001,210000000.0
2009-03-24 06:00:00,5.45054,5.45283,5.44533,5.44741,196000000.0
2009-03-24 06:15:00,5.44889,5.4498,5.44598,5.4474,212000000.0
2009-03-24 06:30:00,5.44802,5.45019,5.44638,5.44722,178000000.0
2009-03-24 06:45:00,5.44872,5.45788,5.44796,5.45559,200000000.0
2009-03-24 07:00:00,5.45573,5.45741,5.44975,5.45041,194000000.0
2009-03-24 07:15:00,5.4503,5.45343,5.4482,5.45242,218000000.0
2009-03-24 07:30:00,5.45288,5.4537,5.44087,5.44176,192000000.0
2009-03-24 07:45:00,5.44339,5.44611,5.44086,5.44611,198000000.0
2009-03-24 08:00:00,5.44664,5.44854,5.44252,5.44608,209000000.0
2009-03-24 08:15:00,5.4466,5.45058,5.44397,5.4469,199000000.0
2009-03-24 08:30:00,5.44689,5.45455,5.44118,5.45142,195000000.0
2009-03-24 08:45:00,5.45309,5.46095,5.45081,5.45994,214000000.0
2009-03-24 09:00:00,5.45882,5.46247,5.45418,5.45467,200000000.0
2009-03-24 09:15:00,5.4559,5.47164,5.45443,5.46928,208000000.0
2009-03-24 09:30:00,5.4679,5.47566,5.46109,5.47392,191000000.0
2009-03-24 09:45:00,5.47328,5.47466,5.4665,5.47117,203000000.0
2009-03-24 10:00:00,5.47101,5.48161,5.46469,5.47876,212000000.0
2009-03-24 10:15:00,5.47918,5.48469,5.47396,5.47578,203000000.0
2009-03-24 10:30:00,5.47531,5.47734,5.46897,5.47079,188000000.0
2009-03-24 10:45:00,5.47042,5.47748,5.46881,5.47182,192000000.0
2009-03-24 11:00:00,5.47105,5.47345,5.46447,5.46839,177000000.0
2009-03-24 11:15:00,5.46713,5.47118,5.46673,5.46931,217000000.0
2009-03-24 11:30:00,5.47026,5.47029,5.46164,5.46844,182000000.0
2009-03-24 11:45:00,5.46931,5.48069,5.46576,5.47959,195000000.0
2009-03-24 12:00:00,5.4807,5.49403,5.47913,5.48761,230000000.0
2009-03-24 12:15:00,5.48631,5.4936,5.48291,5.48693,182000000.0
2009-03-24 12:30:00,5.4878,5.50205,5.48746,5.49911,198000000.0
2009-03-24 12:45:00,5.49707,5.50001,5.49408,5.49611,205000000.0
2009-03-24 13:00:00,5.4957,5.49583,5.48852,5.49094,187000000.0
2009-03-24 13:15:00,5.49156,5.50311,5.48751,5.49889,200000000.0
2009-03-24 13:30:00,5.49873,5.49926,5.49324,5.49885,193000000.0
2009-03-24 13:45:00,5.49871,5.50227,5.49236,5.50227,188000000.0
2009-03-24 14:00:00,5.50332,5.50332,5.4885,5.4906,181000000.0
2009-03-24 14:15:00,5.49026,5.49123,5.48482,5.4882,175000000.0
2009-03-24 14:30:00,5.48789,5.49682,5.48342,5.49454,203000000.0
2009-03-24 14:45:00,5.49635,5.5043,5.49482,5.50241,237000000.0
2009-03-24 15:00:00,5.50242,5.51036,5.49914,5.509,193000000.0
2009-03-24 15:15:00,5.50892,5.5202,5.50593,5.50672,195000000.0
2009-03-24 15:30:00,5.50666,5.50976,5.49527,5.4964,183000000.0
2009-03-24 15:45:00,5.49664,5.5003,5.49399,5.49907,187000000.0
2009-03-24 16:00:00,5.49913,5.49913,5.48366,5.49284,182000000.0
2009-03-24 16:15:00,5.492,5.49674,5.48738,5.48811,198000000.0
2009-03-24 16:30:00,5.48676,5.49327,5.47817,5.48335,203000000.0
2009-03-24 16:45:00,5.48347,5.49655,5.48051,5.49548,199000000.0
2009-03-24 17:00:00,5.49538,5.50186,5.4949,5.50179,176000000.0
2009-03-24 17:15:00,5.50066,5.50091,5.49207,5.49247,191000000.0
2009-03-24 17:30:00,5.4935,5.49789,5.48929,5.48984,194000000.0
2009-03-24 17:45:00,5.49088,5.5047,5.4864,5.50327,195000000.0
2009-03-24 18:00:00,5.5029,5.50302,5.48928,5.49064,218000000.0
2009-03-24 18:15:00,5.49137,5.49489,5.48373,5.4857,228000000.0
2009-03-24 18:30:00,5.485,5.49497,5.48201,5.49364,214000000.0
2009-03-24 18:45:00,5.49305,5.49435,5.482,5.48361,195000000.0
2009-03-24 19:00:00,5.48246,5.48729,5.47854,5.48663,227000000.0
2009-03-24 19:15:00,5.48726,5.49785,5.48155,5.49734,176000000.0
2009-03-24 19:30:00,5.49652,5.51413,5.49652,5.50804,179000000.0
2009-03-24 19:45:00,5.50808,5.51569,5.50322,5.51238,196000000.0
2009-03-24 20:00:00,5.51295,5.51328,5.50249,5.50651,188000000.0
2009-03-24 20:15:00,5.50544,5.51775,5.50436,5.51775,179000000.0
2009-03-24 20:30:00,5.51629,5.51629,5.49779,5.4988,234000000.0
2009-03-24 20:45:00,5.49812,5.50628,5.49621,5.50355,199000000.0
2009-03-24 21:00:00,5.50362,5.51558,5.5025,5.5144,189000000.0
2009-03-24 21:15:00,5.51441,5.51748,5.5099,5.51624,201000000.0
2009-03-24 21:30:00,5.51566,5.53473,5.51396,5.53406,208000000.0
2009-03-24 21:45:00,5.53515,5.53888,5.53087,5.5327,231000000.0
2009-03-24 22:00:00,5.53221,5.53264,5.52678,5.52755,209000000.0
2009-03-24 22:15:00,5.52863,5.53436,5.52255,5.53323,215000000.0
2009-03-24 22:30:00,5.5332,5.53415,5.5253,5.52771,212000000.0
2009-03-24 22:45:00,5.52709,5.52822,5.52226,5.52509,193000000.0
2009-03-24 23:00:00,5.52529,5.52678,5.52378,5.52579,199000000.0
2009-03-24 23:15:00,5.52574,5.52896,5.52564,5.52772,184000000.0
2009-03-24 23:30:00,5.52779,5.52926,5.52279,5.52279,172000000.0
2009-03-24 23:45:00,5.52414,5.5246,5.52097,5.52349,213000000.0
2009-03-25 00:00:00,5.524,5.52729,5.5224,5.52606,190000000.0
2009-03-25 00:15:00,5.52743,5.52743,5.51933,5.52096,210000000.0
2009-03-25 00:30:00,5.51964,5.52213,5.51696,5.51747,183000000.0
2009-03-25 00:45:00,5.51622,5.51758,5.51263,5.51376,215000000.0
2009-03-25 01:00:00,5.51281,5.51749,5.5118,5.51692,200000000.0
2009-03-25 01:15:00,5.51686,5.52006,5.51443,5.51961,204000000.0
2009-03-25 01:30:00,5.51893,5.52611,5.51893,5.52565,203000000.0
2009-03-25 01:45:00,5.52662,5.52662,5.51764,5.51891,216000000.0
2009-03-25 02:00:00,5.51859,5.51994,5.51233,5.51421,196000000.0
2009-03-25 02:15:00,5.51424,5.51681,5.51251,5.51461,211000000.0
2009-03-25 02:30:00,5.51576,5.52274,5.51432,5.5185,192000000.0
2009-03-25 02:45:00,5.51829,5.52924,5.51745,5.52605,188000000.0
2009-03-25 03:00:00,5.52532,5.53478,5.52532,5.53237,189000000.0
2009-03-25 03:15:00,5.53047,5.53583,5.53047,5.53332,205000000.0
2009-03-25 03:30:00,5.53371,5.53454,5.52526,5.52598,191000000.0
2009-03-25 03:45:00,5.52771,5.53293,5.52284,5.53242,195000000.0
2009-03-25 04:00:00,5.53149,5.53383,5.52829,5.53118,219000000.0
2009-03-25 04:15:00,5.52929,5.53194,5.52839,5.53106,214000000.0
2009-03-25 04:30:00,5.53098,5.5318,5.52447,5.52505,195000000.0
2009-03-25 04:45:00,5.52554,5.52678,5.52235,5.52469,194000000.0
2009-03-25 05:00:00,5.5252,5.52587,5.52079,5.52194,202000000.0
2009-03-25 05:15:00,5.52232,5.52553,5.52073,5.52496,179000000.0
2009-03-25 05:30:00,5.52494,5.52514,5.51826,5.51932,201000000.0
2009-03-25 05:45:00,5.51904,5.52077,5.5158,5.51674,210000000.0
2009-03-25 06:00:00,5.51582,5.51822,5.51328,5.51693,196000000.0
2009-03-25 06:15:00,5.51705,5.52102,5.51594,5.52056,212000000.0
2009-03-25 06:30:00,5.5191,5.52181,5.51816,5.52057,178000000.0
2009-03-25 06:45:00,5.52146,5.52256,5.51734,5.51948,200000000.0
2009-03-25 07:00:00,5.52075,5.52179,5.51771,5.51979,194000000.0
2009-03-25 07:15:00,5.52042,5.52465,5.51724,5.52315,218000000.0
2009-03-25 07:30:00,5.5246,5.53335,5.52454,5.52711,192000000.0
2009-03-25 07:45:00,5.52647,5.52972,5.51699,5.51728,198000000.0
2009-03-25 08:00:00,5.51714,5.52625,5.51714,5.52403,209000000.0
2009-03-25 08:15:00,5.52404,5.52444,5.5183,5.5199,199000000.0
2009-03-25 08:30:00,5.5189,5.52112,5.51724,5.51875,195000000.0
2009-03-25 08:45:00,5.51896,5.52734,5.51702,5.52663,214000000.0
2009-03-25 09:00:00,5.52463,5.52643,5.51956,5.52165,200000000.0
2009-03-25 09:15:00,5.52228,5.5306,5.52168,5.52581,208000000.0
2009-03-25 09:30:00,5.52505,5.52898,5.52172,5.52509,191000000.0
2009-03-25 09:45:00,5.5261,5.53277,5.52295,5.53138,203000000.0
2009-03-25 10:00:00,5.53114,5.53821,5.52958,5.53283,212000000.0
2009-03-25 10:15:00,5.53481,5.53849,5.5283,5.5307,203000000.0
2009-03-25 10:30:00,5.53223,5.54422,5.53103,5.53346,188000000.0
2009-03-25 10:45:00,5.5338,5.53781,5.53012,5.53214,192000000.0
2009-03-25 11:00:00,5.53443,5.53921,5.52342,5.52681,177000000.0
2009-03-25 11:15:00,5.52786,5.53012,5.51985,5.52579,217000000.0
2009-03-25 11:30:00,5.52647,5.53047,5.52248,5.52317,182000000.0
2009-03-25 11:45:00,5.52167,5.52502,5.51806,5.52051,195000000.0
2009-03-25 12:00:00,5.52061,5.52084,5.50652,5.51041,230000000.0
2009-03-25 12:15:00,5.51115,5.51443,5.50932,5.51171,182000000.0
2009-03-25 12:30:00,5.50923,5.51099,5.49903,5.50027,198000000.0
2009-03-25 12:45:00,5.49987,5.50473,5.49819,5.50321,205000000.0
2009-03-25 13:00:00,5.50436,5.51863,5.50257,5.51248,187000000.0
2009-03-25 13:15:00,5.51391,5.51652,5.50955,5.51132,200000000.0
2009-03-25 13:30:00,5.511,5.51286,5.50308,5.51028,193000000.0
2009-03-25 13:45:00,5.5113,5.51607,5.50807,5.51146,188000000.0
2009-03-25 14:00:00,5.51252,5.52482,5.51023,5.52435,181000000.0
2009-03-25 14:15:00,5.52441,5.52445,5.51244,5.51411,175000000.0
2009-03-25 14:30:00,5.51448,5.51448,5.50434,5.50792,203000000.0
2009-03-25 14:45:00,5.5067,5.51281,5.50421,5.51168,237000000.0
2009-03-25 15:00:00,5.51121,5.51719,5.50956,5.51272,193000000.0
2009-03-25 15:15:00,5.51526,5.53279,5.51367,5.52546,195000000.0
2009-03-25 15:30:00,5.52578,5.52578,5.51858,5.51924,183000000.0
2009-03-25 15:45:00,5.51899,5.52423,5.47159,5.47159,187000000.0
2009-03-25 16:00:00,5.46601,5.50048,5.4535,5.49928,182000000.0
2009-03-25 16:15:00,5.49963,5.51148,5.48559,5.49522,198000000.0
2009-03-25 16:30:00,5.49492,5.49877,5.48166,5.48987,203000000.0
2009-03-25 16:45:00,5.4895,5.49445,5.48126,5.49292,199000000.0
2009-03-25 17:00:00,5.4933,5.49345,5.48094,5.49128,176000000.0
2009-03-25 17:15:00,5.49251,5.49251,5.48705,5.48842,191000000.0
2009-03-25 17:30:00,5.48924,5.49748,5.48924,5.49504,194000000.0
2009-03-25 17:45:00,5.49323,5.49496,5.48878,5.49496,195000000.0
2009-03-25 18:00:00,5.49531,5.49707,5.48756,5.48826,218000000.0
2009-03-25 18:15:00,5.48931,5.49941,5.48735,5.49267,228000000.0
2009-03-25 18:30:00,5.49212,5.49239,5.48258,5.48899,214000000.0
2009-03-25 18:45:00,5.48895,5.49689,5.48799,5.49447,195000000.0
2009-03-25 19:00:00,5.49387,5.5018,5.47723,5.48046,227000000.0
2009-03-25 19:15:00,5.47997,5.48085,5.46458,5.47904,176000000.0
2009-03-25 19:30:00,5.47978,5.48479,5.47684,5.48297,179000000.0
2009-03-25 19:45:00,5.48232,5.48297,5.47708,5.48194,196000000.0
2009-03-25 20:00:00,5.48333,5.48404,5.46234,5.4682,188000000.0
2009-03-25 20:15:00,5.46769,5.47594,5.46447,5.47482,179000000.0
2009-03-25 20:30:00,5.47386,5.483,5.47042,5.48099,234000000.0
2009-03-25 20:45:00,5.48081,5.48656,5.47835,5.48532,199000000.0
2009-03-25 21:00:00,5.48537,5.48549,5.47997,5.48024,189000000.0
2009-03-25 21:15:00,5.48161,5.48214,5.47333,5.47602,201000000.0
2009-03-25 21:30:00,5.47405,5.4779,5.47161,5.47547,208000000.0
2009-03-25 21:45:00,5.47511,5.47797,5.47086,5.47121,231000000.0
2009-03-25 22:00:00,5.4722,5.47387,5.46879,5.47015,209000000.0
2009-03-25 22:15:00,5.47055,5.47433,5.46828,5.47313,215000000.0
2009-03-25 22:30:00,5.47373,5.47695,5.47336,5.47457,212000000.0
2009-03-25 22:45:00,5.47451,5.4779,5.47341,5.47706,193000000.0
2009-03-25 23:00:00,5.47649,5.47967,5.47494,5.47967,199000000.0
2009-03-25 23:15:00,5.47916,5.48108,5.47508,5.47544,184000000.0
2009-03-25 23:30:00,5.47603,5.47693,5.47436,5.4752,172000000.0
2009-03-25 23:45:00,5.47496,5.48061,5.47369,5.47866,213000000.0
2009-03-26 00:00:00,5.47784,5.47899,5.47366,5.4739,190000000.0
2009-03-26 00:15:00,5.47531,5.47648,5.4737,5.47602,210000000.0
2009-03-26 00:30:00,5.47623,5.47894,5.47342,5.47423,183000000.0
2009-03-26 00:45:00,5.4754,5.47955,5.47415,5.4777,215000000.0
2009-03-26 01:00:00,5.47905,5.48072,5.47405,5.47636,200000000.0
2009-03-26 01:15:00,5.47438,5.47575,5.47231,5.4741,204000000.0
2009-03-26 01:30:00,5.47334,5.4736,5.46841,5.46962,203000000.0
2009-03-26 01:45:00,5.46999,5.48186,5.46944,5.48087,216000000.0
2009-03-26 02:00:00,5.48171,5.48481,5.47746,5.47824,196000000.0
2009-03-26 02:15:00,5.47813,5.47978,5.47219,5.47457,211000000.0
2009-03-26 02:30:00,5.47354,5.47583,5.4686,5.47452,192000000.0
2009-03-26 02:45:00,5.47427,5.47543,5.47106,5.47287,188000000.0
2009-03-26 03:00:00,5.47435,5.47456,5.46539,5.46745,189000000.0
2009-03-26 03:15:00,5.46729,5.46817,5.46283,5.46601,205000000.0
2009-03-26 03:30:00,5.46571,5.46906,5.46515,5.46823,191000000.0
2009-03-26 03:45:00,5.46788,5.47272,5.46599,5.47191,195000000.0
2009-03-26 04:00:00,5.47236,5.47497,5.46749,5.47246,219000000.0
2009-03-26 04:15:00,5.47337,5.47757,5.47164,5.47602,214000000.0
2009-03-26 04:30:00,5.47892,5.4882,5.47698,5.48745,195000000.0
2009-03-26 04:45:00,5.48795,5.49161,5.4834,5.48605,194000000.0
2009-03-26 05:00:00,5.48732,5.49395,5.4844,5.48935,202000000.0
2009-03-26 05:15:00,5.48922,5.4899,5.48217,5.48439,179000000.0
2009-03-26 05:30:00,5.48439,5.48658,5.48053,5.48448,201000000.0
2009-03-26 05:45:00,5.48395,5.48567,5.48168,5.48242,210000000.0
2009-03-26 06:00:00,5.48314,5.48559,5.48091,5.4825,196000000.0
2009-03-26 06:15:00,5.48264,5.48331,5.47795,5.47901,212000000.0
2009-03-26 06:30:00,5.47905,5.48475,5.47905,5.48311,178000000.0
2009-03-26 06:45:00,5.48359,5.48656,5.48068,5.48551,200000000.0
2009-03-26 07:00:00,5.4843,5.48629,5.48028,5.48115,194000000.0
2009-03-26 07:15:00,5.48055,5.48393,5.47973,5.48171,218000000.0
2009-03-26 07:30:00,5.48147,5.48434,5.48045,5.48173,192000000.0
2009-03-26 07:45:00,5.48116,5.48282,5.47329,5.47534,198000000.0
2009-03-26 08:00:00,5.47503,5.4754,5.47038,5.47075,209000000.0
2009-03-26 08:15:00,5.4703,5.47912,5.46879,5.47663,199000000.0
2009-03-26 08:30:00,5.477,5.48423,5.47631,5.48051,195000000.0
2009-03-26 08:45:00,5.48155,5.48852,5.47828,5.48644,214000000.0
2009-03-26 09:00:00,5.48489,5.48793,5.47514,5.47856,200000000.0
2009-03-26 09:15:00,5.48167,5.48396,5.4755,5.48147,208000000.0
2009-03-26 09:30:00,5.48017,5.48194,5.47063,5.47605,191000000.0
2009-03-26 09:45:00,5.47584,5.47966,5.47084,5.47957,203000000.0
2009-03-26 10:00:00,5.47941,5.48442,5.47449,5.48065,212000000.0
2009-03-26 10:15:00,5.47859,5.48302,5.47591,5.48193,203000000.0
2009-03-26 10:30:00,5.48137,5.4845,5.47791,5.47791,188000000.0
2009-03-26 10:45:00,5.4788,5.48058,5.47491,5.47749,192000000.0
2009-03-26 11:00:00,5.47754,5.48643,5.47602,5.48643,177000000.0
2009-03-26 11:15:00,5.4874,5.4913,5.48371,5.48537,217000000.0
2009-03-26 11:30:00,5.48747,5.48873,5.47932,5.47959,182000000.0
2009-03-26 11:45:00,5.48122,5.48576,5.48099,5.48573,195000000.0
2009-03-26 12:00:00,5.48385,5.48779,5.48218,5.48524,230000000.0
2009-03-26 12:15:00,5.48486,5.48514,5.47781,5.47882,182000000.0
2009-03-26 12:30:00,5.48036,5.48428,5.47892,5.48137,198000000.0
2009-03-26 12:45:00,5.48179,5.48421,5.47739,5.47869,205000000.0
2009-03-26 13:00:00,5.47899,5.48238,5.47522,5.48024,187000000.0
2009-03-26 13:15:00,5.482,5.48348,5.47374,5.47959,200000000.0
2009-03-26 13:30:00,5.47973,5.48134,5.47499,5.47599,193000000.0
2009-03-26 13:45:00,5.47572,5.47572,5.46673,5.46833,188000000.0
2009-03-26 14:00:00,5.4678,5.46961,5.46114,5.4645,181000000.0
2009-03-26 14:15:00,5.46432,5.4728,5.46375,5.46865,175000000.0
2009-03-26 14:30:00,5.471,5.47557,5.46784,5.46784,203000000.0
2009-03-26 14:45:00,5.46737,5.46955,5.45503,5.46014,237000000.0
2009-03-26 15:00:00,5.45992,5.4706,5.45906,5.46803,193000000.0
2009-03-26 15:15:00,5.46881,5.47404,5.46707,5.47346,195000000.0
2009-03-26 15:30:00,5.47285,5.476,5.47091,5.47337,183000000.0
2009-03-26 15:45:00,5.47525,5.49037,5.47489,5.48511,187000000.0
2009-03-26 16:00:00,5.48443,5.49725,5.48352,5.49513,182000000.0
2009-03-26 16:15:00,5.49706,5.50211,5.48829,5.49114,198000000.0
2009-03-26 16:30:00,5.49224,5.49789,5.48195,5.487,203000000.0
2009-03-26 16:45:00,5.48687,5.49654,5.48656,5.49159,199000000.0
2009-03-26 17:00:00,5.49223,5.4925,5.48518,5.48857,176000000.0
2009-03-26 17:15:00,5.48652,5.48889,5.48408,5.48813,191000000.0
2009-03-26 17:30:00,5.48966,5.49137,5.48415,5.48901,194000000.0
2009-03-26 17:45:00,5.48956,5.4929,5.48498,5.48744,195000000.0
2009-03-26 18:00:00,5.48621,5.49138,5.48621,5.49029,218000000.0
2009-03-26 18:15:00,5.48932,5.49066,5.47972,5.48279,228000000.0
2009-03-26 18:30:00,5.48438,5.49728,5.4829,5.49212,214000000.0
2009-03-26 18:45:00,5.49239,5.50134,5.49102,5.49413,195000000.0
2009-03-26 19:00:00,5.49534,5.49618,5.48614,5.48924,227000000.0
2009-03-26 19:15:00,5.48986,5.49014,5.484,5.48816,176000000.0
2009-03-26 19:30:00,5.48877,5.49601,5.48744,5.48954,179000000.0
2009-03-26 19:45:00,5.48891,5.49963,5.48816,5.49608,196000000.0
2009-03-26 20:00:00,5.49616,5.49869,5.49272,5.49655,188000000.0
2009-03-26 20:15:00,5.4955,5.49791,5.49165,5.49607,179000000.0
2009-03-26 20:30:00,5.49719,5.49828,5.49345,5.49687,234000000.0
2009-03-26 20:45:00,5.49662,5.51001,5.49383,5.50571,199000000.0
2009-03-26 21:00:00,5.50583,5.50875,5.50026,5.50214,189000000.0
2009-03-26 21:15:00,5.50296,5.50587,5.50068,5.50181,201000000.0
2009-03-26 21:30:00,5.50087,5.50228,5.49703,5.50064,208000000.0
2009-03-26 21:45:00,5.50092,5.5068,5.5005,5.5051,231000000.0
2009-03-26 22:00:00,5.50493,5.51311,5.50295,5.50882,209000000.0
2009-03-26 22:15:00,5.50961,5.50998,5.50445,5.50666,215000000.0
2009-03-26 22:30:00,5.50578,5.50647,5.50354,5.50498,212000000.0
2009-03-26 22:45:00,5.50544,5.50566,5.49968,5.49968,193000000.0
2009-03-26 23:00:00,5.5008,5.50168,5.49722,5.50002,199000000.0
2009-03-26 23:15:00,5.50008,5.50309,5.49733,5.50226,184000000.0
2009-03-26 23:30:00,5.50285,5.50345,5.50105,5.50215,172000000.0
2009-03-26 23:45:00,5.50299,5.50316,5.4984,5.49951,213000000.0
2009-03-27 00:00:00,5.50026,5.50176,5.49805,5.49874,190000000.0
2009-03-27 00:15:00,5.49943,5.50063,5.49728,5.49752,210000000.0
2009-03-27 00:30:00,5.49923,5.5019,5.4967,5.5019,183000000.0
2009-03-27 00:45:00,5.50068,5.50242,5.49643,5.49651,215000000.0
2009-03-27 01:00:00,5.49743,5.49983,5.49587,5.49975,200000000.0
2009-03-27 01:15:00,5.49879,5.49935,5.49663,5.49871,204000000.0
2009-03-27 01:30:00,5.49734,5.50068,5.49552,5.4982,203000000.0
2009-03-27 01:45:00,5.49812,5.5017,5.49642,5.49838,216000000.0
2009-03-27 02:00:00,5.49826,5.5004,5.49233,5.49279,196000000.0
2009-03-27 02:15:00,5.49306,5.49401,5.48875,5.49065,211000000.0
2009-03-27 02:30:00,5.48922,5.48989,5.48344,5.48622,192000000.0
2009-03-27 02:45:00,5.48808,5.48975,5.48245,5.48746,188000000.0
2009-03-27 03:00:00,5.48851,5.48851,5.48301,5.48346,189000000.0
2009-03-27 03:15:00,5.48433,5.49072,5.48203,5.48946,205000000.0
2009-03-27 03:30:00,5.48897,5.49092,5.48661,5.48982,191000000.0
2009-03-27 03:45:00,5.48937,5.49056,5.48707,5.48709,195000000.0
2009-03-27 04:00:00,5.48744,5.48998,5.48578,5.48937,219000000.0
2009-03-27 04:15:00,5.48903,5.4928,5.48769,5.48773,214000000.0
2009-03-27 04:30:00,5.48958,5.49003,5.48297,5.48467,195000000.0
2009-03-27 04:45:00,5.4839,5.48721,5.4824,5.48503,194000000.0
2009-03-27 05:00:00,5.48579,5.48579,5.47962,5.48236,202000000.0
2009-03-27 05:15:00,5.48412,5.48807,5.48125,5.48623,179000000.0
2009-03-27 05:30:00,5.48671,5.48813,5.48366,5.48668,201000000.0
2009-03-27 05:45:00,5.48644,5.48777,5.48213,5.48393,210000000.0
2009-03-27 06:00:00,5.48423,5.48634,5.48285,5.48314,196000000.0
2009-03-27 06:15:00,5.48357,5.48699,5.48249,5.48503,212000000.0
2009-03-27 06:30:00,5.4848,5.48616,5.4814,5.48193,178000000.0
2009-03-27 06:45:00,5.48155,5.48324,5.47643,5.48059,200000000.0
2009-03-27 07:00:00,5.48,5.4829,5.47936,5.4817,194000000.0
2009-03-27 07:15:00,5.48134,5.48291,5.47804,5.48072,218000000.0
2009-03-27 07:30:00,5.48113,5.48302,5.47972,5.48149,192000000.0
2009-03-27 07:45:00,5.48142,5.48222,5.47752,5.47868,198000000.0
2009-03-27 08:00:00,5.47877,5.47975,5.47405,5.47612,209000000.0
2009-03-27 08:15:00,5.4764,5.48309,5.47555,5.48229,199000000.0
2009-03-27 08:30:00,5.48164,5.484,5.47805,5.48009,195000000.0
2009-03-27 08:45:00,5.48073,5.48303,5.47604,5.47879,214000000.0
2009-03-27 09:00:00,5.479,5.48394,5.47788,5.47919,200000000.0
2009-03-27 09:15:00,5.47928,5.49098,5.47847,5.48958,208000000.0
2009-03-27 09:30:00,5.48838,5.49126,5.48285,5.48568,191000000.0
2009-03-27 09:45:00,5.48516,5.48555,5.47918,5.48434,203000000.0
2009-03-27 10:00:00,5.4852,5.49427,5.48437,5.49322,212000000.0
2009-03-27 10:15:00,5.49248,5.49424,5.48758,5.49043,203000000.0
2009-03-27 10:30:00,5.48989,5.4934,5.48627,5.49246,188000000.0
2009-03-27 10:45:00,5.49194,5.49571,5.4901,5.49437,192000000.0
2009-03-27 11:00:00,5.49436,5.49962,5.48834,5.4973,177000000.0
2009-03-27 11:15:00,5.49679,5.51247,5.49671,5.51048,217000000.0
2009-03-27 11:30:00,5.51134,5.52929,5.51134,5.52827,182000000.0
2009-03-27 11:45:00,5.52788,5.52989,5.52176,5.52635,195000000.0
2009-03-27 12:00:00,5.52572,5.5601,5.52514,5.5601,230000000.0
2009-03-27 12:15:00,5.56203,5.56594,5.54222,5.54661,182000000.0
2009-03-27 12:30:00,5.54647,5.54672,5.53883,5.54585,198000000.0
2009-03-27 12:45:00,5.54618,5.55773,5.54296,5.55339,205000000.0
2009-03-27 13:00:00,5.55132,5.55998,5.54753,5.55346,187000000.0
2009-03-27 13:15:00,5.55385,5.55622,5.55019,5.55584,200000000.0
2009-03-27 13:30:00,5.55804,5.57411,5.55649,5.57034,193000000.0
2009-03-27 13:45:00,5.56954,5.5951,5.56595,5.59179,188000000.0
2009-03-27 14:00:00,5.59078,5.59185,5.58142,5.58382,181000000.0
2009-03-27 14:15:00,5.58068,5.59195,5.58,5.58378,175000000.0
2009-03-27 14:30:00,5.58397,5.58407,5.57855,5.58203,203000000.0
2009-03-27 14:45:00,5.58245,5.58734,5.58051,5.58266,237000000.0
2009-03-27 15:00:00,5.58265,5.60309,5.58265,5.59758,193000000.0
2009-03-27 15:15:00,5.59607,5.59868,5.58938,5.59188,195000000.0
2009-03-27 15:30:00,5.59019,5.59206,5.58407,5.59131,183000000.0
2009-03-27 15:45:00,5.59062,5.59639,5.58826,5.59405,187000000.0
2009-03-27 16:00:00,5.59467,5.60893,5.59425,5.60078,182000000.0
2009-03-27 16:15:00,5.60028,5.60642,5.59267,5.59374,198000000.0
2009-03-27 16:30:00,5.59312,5.59476,5.58672,5.59032,203000000.0
2009-03-27 16:45:00,5.59106,5.59508,5.58763,5.59027,199000000.0
2009-03-27 17:00:00,5.58946,5.60157,5.58854,5.59757,176000000.0
2009-03-27 17:15:00,5.59791,5.60041,5.59334,5.59621,191000000.0
2009-03-27 17:30:00,5.59629,5.59874,5.59133,5.59232,194000000.0
2009-03-27 17:45:00,5.59071,5.59572,5.58804,5.59281,195000000.0
2009-03-27 18:00:00,5.59272,5.59684,5.59006,5.59603,218000000.0
2009-03-27 18:15:00,5.59598,5.60524,5.59499,5.60513,228000000.0
2009-03-27 18:30:00,5.60669,5.61125,5.60261,5.6033,214000000.0
2009-03-27 18:45:00,5.60311,5.60467,5.59882,5.60117,195000000.0
2009-03-27 19:00:00,5.60094,5.6023,5.59598,5.60098,227000000.0
2009-03-27 19:15:00,5.60158,5.60263,5.59652,5.59658,176000000.0
2009-03-27 19:30:00,5.59772,5.60123,5.59425,5.59961,179000000.0
2009-03-27 19:45:00,5.5993,5.60154,5.594,5.594,196000000.0
2009-03-27 20:00:00,5.59423,5.59929,5.59293,5.59838,188000000.0
2009-03-27 20:15:00,5.59782,5.59892,5.59034,5.59066,179000000.0
2009-03-27 20:30:00,5.5899,5.59622,5.58881,5.5929,234000000.0
2009-03-27 20:45:00,5.59453,5.59517,5.59159,5.59251,199000000.0
2009-03-27 21:00:00,5.59339,5.595,5.5909,5.59477,189000000.0
2009-03-27 21:15:00,5.59508,5.59598,5.59249,5.59587,201000000.0
2009-03-27 21:30:00,5.59494,5.59771,5.59413,5.59707,208000000.0
2009-03-27 21:45:00,5.5968,5.59727,5.59328,5.59437,231000000.0
2009-03-27 22:00:00,5.59397,5.59755,5.59387,5.59755,209000000.0
2009-03-27 22:15:00,5.59682,5.59971,5.59548,5.59738,215000000.0
2009-03-27 22:30:00,5.59647,5.59892,5.59437,5.59633,212000000.0
2009-03-27 22:45:00,5.59646,5.60087,5.59381,5.59819,193000000.0
2009-03-30 02:00:00,5.60786,5.61587,5.60738,5.61016,216000000.0
2009-03-30 02:15:00,5.61124,5.61124,5.60302,5.60587,203000000.0
2009-03-30 02:30:00,5.60658,5.60666,5.59913,5.60666,204000000.0
2009-03-30 02:45:00,5.60577,5.60976,5.60375,5.60888,200000000.0
2009-03-30 03:00:00,5.60888,5.61555,5.60841,5.61243,215000000.0
2009-03-30 03:15:00,5.61129,5.61405,5.60865,5.61375,183000000.0
2009-03-30 03:30:00,5.61339,5.61592,5.60966,5.61093,210000000.0
2009-03-30 03:45:00,5.60993,5.6132,5.60846,5.61093,190000000.0
2009-03-30 04:00:00,5.61008,5.61411,5.60609,5.60895,213000000.0
2009-03-30 04:15:00,5.60824,5.61123,5.60798,5.61001,172000000.0
2009-03-30 04:30:00,5.60893,5.61052,5.60269,5.60611,184000000.0
2009-03-30 04:45:00,5.60716,5.61079,5.60135,5.60766,199000000.0
2009-03-30 05:00:00,5.60835,5.60997,5.60653,5.60977,193000000.0
2009-03-30 05:15:00,5.61005,5.61348,5.60757,5.6103,212000000.0
2009-03-30 05:30:00,5.61026,5.61452,5.60842,5.61323,215000000.0
2009-03-30 05:45:00,5.61286,5.61339,5.60479,5.6056,209000000.0
2009-03-30 06:00:00,5.60629,5.61967,5.60485,5.61915,231000000.0
2009-03-30 06:15:00,5.61783,5.63152,5.6171,5.62882,208000000.0
2009-03-30 06:30:00,5.63006,5.63082,5.62146,5.62227,201000000.0
2009-03-30 06:45:00,5.62203,5.624,5.61806,5.62302,189000000.0
2009-03-30 07:00:00,5.62257,5.63759,5.62197,5.62991,199000000.0
2009-03-30 07:15:00,5.63148,5.63515,5.62862,5.6309,234000000.0
2009-03-30 07:30:00,5.62996,5.63488,5.62896,5.63401,179000000.0
2009-03-30 07:45:00,5.63512,5.64433,5.63041,5.63892,188000000.0
2009-03-30 08:00:00,5.63918,5.63937,5.63126,5.63286,196000000.0
2009-03-30 08:15:00,5.63289,5.63289,5.62516,5.6269,179000000.0
2009-03-30 08:30:00,5.62541,5.62761,5.62118,5.62632,176000000.0
2009-03-30 08:45:00,5.62682,5.62823,5.62138,5.62365,227000000.0
2009-03-30 09:00:00,5.6243,5.63826,5.61944,5.63515,195000000.0
2009-03-30 09:15:00,5.63649,5.64866,5.63261,5.64322,214000000.0
2009-03-30 09:30:00,5.64305,5.65138,5.63618,5.64683,228000000.0
2009-03-30 09:45:00,5.64869,5.64869,5.64046,5.64813,218000000.0
2009-03-30 10:00:00,5.645,5.64691,5.64016,5.64411,195000000.0
2009-03-30 10:15:00,5.6449,5.6449,5.63804,5.63928,194000000.0
2009-03-30 10:30:00,5.63776,5.6401,5.6347,5.63594,191000000.0
2009-03-30 10:45:00,5.63439,5.64271,5.63358,5.63967,176000000.0
2009-03-30 11:00:00,5.64026,5.64671,5.63678,5.64527,199000000.0
2009-03-30 11:15:00,5.64409,5.65306,5.64346,5.65206,203000000.0
2009-03-30 11:30:00,5.65132,5.65189,5.64414,5.64927,198000000.0
2009-03-30 11:45:00,5.64822,5.65324,5.64489,5.64952,182000000.0
2009-03-30 12:00:00,5.6497,5.6497,5.64312,5.64561,187000000.0
2009-03-30 12:15:00,5.64556,5.64955,5.64275,5.64764,183000000.0
2009-03-30 12:30:00,5.64808,5.65252,5.64238,5.6467,195000000.0
2009-03-30 12:45:00,5.64665,5.65475,5.64471,5.64919,193000000.0
2009-03-30 13:00:00,5.65081,5.65081,5.64328,5.64885,237000000.0
2009-03-30 13:15:00,5.64864,5.64864,5.63614,5.6389,203000000.0
2009-03-30 13:30:00,5.63895,5.63906,5.63285,5.63388,175000000.0
2009-03-30 13:45:00,5.63362,5.64088,5.63229,5.6402,181000000.0
2009-03-30 14:00:00,5.63875,5.64137,5.63669,5.64044,188000000.0
2009-03-30 14:15:00,5.639,5.64397,5.63765,5.63978,193000000.0
2009-03-30 14:30:00,5.63841,5.64095,5.63291,5.63753,200000000.0
2009-03-30 14:45:00,5.63733,5.64384,5.63437,5.64384,187000000.0
2009-03-30 15:00:00,5.64415,5.6507,5.63994,5.65037,205000000.0
2009-03-30 15:15:00,5.64911,5.65982,5.64686,5.65366,198000000.0
2009-03-30 15:30:00,5.65317,5.66258,5.64968,5.66258,182000000.0
2009-03-30 15:45:00,5.66234,5.67115,5.65766,5.66515,230000000.0
2009-03-30 16:00:00,5.66501,5.66546,5.65735,5.66196,195000000.0
2009-03-30 16:15:00,5.66173,5.6652,5.65833,5.66518,182000000.0
2009-03-30 16:30:00,5.66558,5.67173,5.65381,5.65643,217000000.0
2009-03-30 16:45:00,5.6568,5.66156,5.65039,5.65295,177000000.0
2009-03-30 17:00:00,5.6517,5.65994,5.65092,5.65564,192000000.0
2009-03-30 17:15:00,5.65587,5.65678,5.64492,5.65669,188000000.0
2009-03-30 17:30:00,5.65602,5.66542,5.64964,5.66235,203000000.0
2009-03-30 17:45:00,5.66444,5.66475,5.65663,5.65969,212000000.0
2009-03-30 18:00:00,5.66072,5.66995,5.65572,5.65968,203000000.0
2009-03-30 18:15:00,5.66055,5.66078,5.65109,5.65615,191000000.0
2009-03-30 18:30:00,5.6577,5.66273,5.65485,5.65621,208000000.0
2009-03-30 18:45:00,5.65531,5.65635,5.65025,5.65194,200000000.0
2009-03-30 19:00:00,5.65067,5.65324,5.64876,5.65224,214000000.0
2009-03-30 19:15:00,5.65035,5.65684,5.65013,5.65545,195000000.0
2009-03-30 19:30:00,5.65562,5.65771,5.64975,5.65688,199000000.0
2009-03-30 19:45:00,5.65634,5.66304,5.65634,5.66008,209000000.0
2009-03-30 20:00:00,5.65874,5.66647,5.65826,5.66059,198000000.0
2009-03-30 20:15:00,5.65952,5.66295,5.65838,5.65838,192000000.0
2009-03-30 20:30:00,5.65725,5.66236,5.65725,5.66155,218000000.0
2009-03-30 20:45:00,5.66122,5.66137,5.64659,5.65208,194000000.0
2009-03-30 21:00:00,5.65114,5.65314,5.63896,5.63954,200000000.0
2009-03-30 21:15:00,5.63657,5.64502,5.63519,5.63779,178000000.0
2009-03-30 21:30:00,5.63726,5.64151,5.63678,5.64031,212000000.0
2009-03-30 21:45:00,5.63987,5.64235,5.63707,5.63908,196000000.0
2009-03-30 22:00:00,5.63809,5.64243,5.63651,5.64128,210000000.0
2009-03-30 22:15:00,5.64054,5.64226,5.63688,5.63911,201000000.0
2009-03-30 22:30:00,5.64005,5.64122,5.63797,5.63933,179000000.0
2009-03-30 22:45:00,5.63954,5.63965,5.63438,5.63654,202000000.0
2009-03-30 23:00:00,5.63531,5.63726,5.63168,5.63436,194000000.0
2009-03-30 23:15:00,5.63423,5.63507,5.63268,5.6344,195000000.0
2009-03-30 23:30:00,5.63481,5.63752,5.63305,5.63503,214000000.0
2009-03-30 23:45:00,5.6342,5.63743,5.633,5.63627,219000000.0
2009-03-31 00:00:00,5.63641,5.64176,5.63321,5.64168,195000000.0
2009-03-31 00:15:00,5.64055,5.64315,5.64047,5.64205,191000000.0
2009-03-31 00:30:00,5.64225,5.64516,5.64075,5.64125,205000000.0
2009-03-31 00:45:00,5.64205,5.64486,5.64157,5.64337,189000000.0
2009-03-31 01:00:00,5.64314,5.64487,5.63943,5.64109,188000000.0
2009-03-31 01:15:00,5.6414,5.6454,5.64032,5.64447,192000000.0
2009-03-31 01:30:00,5.64434,5.64546,5.64074,5.64077,211000000.0
2009-03-31 01:45:00,5.64205,5.64286,5.6397,5.64091,196000000.0
2009-03-31 02:00:00,5.64023,5.64723,5.63857,5.63902,216000000.0
2009-03-31 02:15:00,5.63842,5.64318,5.63688,5.63876,203000000.0
2009-03-31 02:30:00,5.64041,5.64317,5.63288,5.63471,204000000.0
2009-03-31 02:45:00,5.63457,5.63487,5.62614,5.63261,200000000.0
2009-03-31 03:00:00,5.63246,5.63363,5.62582,5.63005,215000000.0
2009-03-31 03:15:00,5.63044,5.63104,5.62602,5.62873,183000000.0
2009-03-31 03:30:00,5.62777,5.62989,5.62596,5.62793,210000000.0
2009-03-31 03:45:00,5.62743,5.62929,5.61826,5.61826,190000000.0
2009-03-31 04:00:00,5.61918,5.6207,5.61537,5.61742,213000000.0
2009-03-31 04:15:00,5.6172,5.62175,5.61473,5.61903,172000000.0
2009-03-31 04:30:00,5.61861,5.62186,5.6173,5.61933,184000000.0
2009-03-31 04:45:00,5.61904,5.62421,5.6184,5.61941,199000000.0
2009-03-31 05:00:00,5.61996,5.62176,5.61828,5.61967,193000000.0
2009-03-31 05:15:00,5.61894,5.62058,5.61083,5.61264,212000000.0
2009-03-31 05:30:00,5.61193,5.61393,5.60427,5.60607,215000000.0
2009-03-31 05:45:00,5.60731,5.61409,5.60415,5.61261,209000000.0
2009-03-31 06:00:00,5.61235,5.61425,5.60811,5.61111,231000000.0
2009-03-31 06:15:00,5.61268,5.62114,5.61071,5.61846,208000000.0
2009-03-31 06:30:00,5.61778,5.62403,5.61626,5.61935,201000000.0
2009-03-31 06:45:00,5.62052,5.62052,5.61408,5.61674,189000000.0
2009-03-31 07:00:00,5.61874,5.62047,5.61614,5.61871,199000000.0
2009-03-31 07:15:00,5.61948,5.62257,5.61583,5.61709,234000000.0
2009-03-31 07:30:00,5.61706,5.62566,5.61651,5.62477,179000000.0
2009-03-31 07:45:00,5.62278,5.62959,5.6227,5.62693,188000000.0
2009-03-31 08:00:00,5.62677,5.62847,5.61509,5.61688,196000000.0
2009-03-31 08:15:00,5.61708,5.61824,5.60951,5.61657,179000000.0
2009-03-31 08:30:00,5.61669,5.61937,5.61318,5.61561,176000000.0
2009-03-31 08:45:00,5.61766,5.61915,5.61197,5.61792,227000000.0
2009-03-31 09:00:00,5.62063,5.63137,5.61453,5.6185,195000000.0
2009-03-31 09:15:00,5.61885,5.62115,5.61286,5.61574,214000000.0
2009-03-31 09:30:00,5.61418,5.61952,5.60798,5.60893,228000000.0
2009-03-31 09:45:00,5.60819,5.61154,5.60135,5.60458,218000000.0
2009-03-31 10:00:00,5.60422,5.60546,5.59663,5.6002,195000000.0
2009-03-31 10:15:00,5.60103,5.60745,5.60022,5.60221,194000000.0
2009-03-31 10:30:00,5.60117,5.60605,5.59801,5.60605,191000000.0
2009-03-31 10:45:00,5.60486,5.60788,5.60242,5.60633,176000000.0
2009-03-31 11:00:00,5.60666,5.61257,5.60184,5.61173,199000000.0
2009-03-31 11:15:00,5.61131,5.61131,5.59804,5.6007,203000000.0
2009-03-31 11:30:00,5.59913,5.60212,5.59332,5.59669,198000000.0
2009-03-31 11:45:00,5.59631,5.59894,5.59472,5.59804,182000000.0
2009-03-31 12:00:00,5.59783,5.60143,5.59199,5.59255,187000000.0
2009-03-31 12:15:00,5.5926,5.59699,5.58985,5.59171,183000000.0
2009-03-31 12:30:00,5.59141,5.59212,5.58039,5.58134,195000000.0
2009-03-31 12:45:00,5.58247,5.58414,5.57801,5.57921,193000000.0
2009-03-31 13:00:00,5.58057,5.58464,5.57707,5.58049,237000000.0
2009-03-31 13:15:00,5.58126,5.58678,5.57972,5.58503,203000000.0
2009-03-31 13:30:00,5.58755,5.59181,5.5859,5.5877,175000000.0
2009-03-31 13:45:00,5.58787,5.59414,5.58493,5.59414,181000000.0
2009-03-31 14:00:00,5.59441,5.59441,5.58511,5.59108,188000000.0
2009-03-31 14:15:00,5.59154,5.59255,5.58355,5.59149,193000000.0
2009-03-31 14:30:00,5.59163,5.59163,5.57955,5.58199,200000000.0
2009-03-31 14:45:00,5.5819,5.58493,5.57559,5.58166,187000000.0
2009-03-31 15:00:00,5.58254,5.59287,5.58094,5.58836,205000000.0
2009-03-31 15:15:00,5.58893,5.59196,5.58459,5.59193,198000000.0
2009-03-31 15:30:00,5.59138,5.59798,5.58976,5.59665,182000000.0
2009-03-31 15:45:00,5.59748,5.59996,5.58759,5.58899,230000000.0
2009-03-31 16:00:00,5.59052,5.59774,5.58641,5.59662,195000000.0
2009-03-31 16:15:00,5.59647,5.59647,5.5883,5.59114,182000000.0
2009-03-31 16:30:00,5.59243,5.59355,5.58573,5.59085,217000000.0
2009-03-31 16:45:00,5.59094,5.60713,5.58894,5.60423,177000000.0
2009-03-31 17:00:00,5.60378,5.61412,5.60196,5.60593,192000000.0
2009-03-31 17:15:00,5.60329,5.60654,5.59212,5.59752,188000000.0
2009-03-31 17:30:00,5.59806,5.60981,5.5969,5.60847,203000000.0
2009-03-31 17:45:00,5.6086,5.6108,5.60009,5.6105,212000000.0
2009-03-31 18:00:00,5.61115,5.61393,5.60558,5.61058,203000000.0
2009-03-31 18:15:00,5.60953,5.61894,5.60767,5.61894,191000000.0
2009-03-31 18:30:00,5.619,5.62119,5.61209,5.61221,208000000.0
2009-03-31 18:45:00,5.61267,5.62407,5.61071,5.62211,200000000.0
2009-03-31 19:00:00,5.624,5.62486,5.61815,5.61815,214000000.0
2009-03-31 19:15:00,5.61898,5.6193,5.61318,5.61715,195000000.0
2009-03-31 19:30:00,5.617,5.61762,5.61136,5.6173,199000000.0
2009-03-31 19:45:00,5.61651,5.61651,5.60638,5.60842,209000000.0
2009-03-31 20:00:00,5.60568,5.61059,5.60458,5.60612,198000000.0
2009-03-31 20:15:00,5.60648,5.60926,5.60492,5.60801,192000000.0
2009-03-31 20:30:00,5.60711,5.60788,5.59556,5.59954,218000000.0
2009-03-31 20:45:00,5.59901,5.60376,5.59566,5.6025,194000000.0
2009-03-31 21:00:00,5.60209,5.60511,5.59926,5.59997,200000000.0
2009-03-31 21:15:00,5.59988,5.60155,5.59425,5.59614,178000000.0
2009-03-31 21:30:00,5.5961,5.6018,5.59522,5.60026,212000000.0
2009-03-31 21:45:00,5.59993,5.60135,5.59557,5.60009,196000000.0
2009-03-31 22:00:00,5.60111,5.60723,5.60009,5.60723,210000000.0
2009-03-31 22:15:00,5.60725,5.61219,5.60609,5.60773,201000000.0
2009-03-31 22:30:00,5.60941,5.61768,5.60793,5.61471,179000000.0
2009-03-31 22:45:00,5.61361,5.61697,5.61224,5.61406,202000000.0
2009-03-31 23:00:00,5.61402,5.61571,5.61122,5.61395,194000000.0
2009-03-31 23:15:00,5.61527,5.6166,5.6133,5.6149,195000000.0
2009-03-31 23:30:00,5.61613,5.61617,5.61221,5.61617,214000000.0
2009-03-31 23:45:00,5.61477,5.61897,5.61385,5.61704,219000000.0
2009-04-01 00:00:00,5.61862,5.61907,5.61428,5.61556,195000000.0
2009-04-01 00:15:00,5.61419,5.61615,5.60986,5.61067,191000000.0
2009-04-01 00:30:00,5.61153,5.61414,5.60878,5.61346,205000000.0
2009-04-01 00:45:00,5.61327,5.61733,5.6107,5.61691,189000000.0
2009-04-01 01:00:00,5.61724,5.62191,5.61633,5.61813,188000000.0
2009-04-01 01:15:00,5.61811,5.61902,5.6095,5.61095,192000000.0
2009-04-01 01:30:00,5.61002,5.6125,5.60913,5.61139,211000000.0
2009-04-01 01:45:00,5.61117,5.6123,5.60665,5.61226,196000000.0
2009-04-01 02:00:00,5.61192,5.62768,5.60934,5.62768,216000000.0
2009-04-01 02:15:00,5.62889,5.631,5.62293,5.62669,203000000.0
2009-04-01 02:30:00,5.626,5.63487,5.62491,5.63136,204000000.0
2009-04-01 02:45:00,5.63015,5.64707,5.62697,5.64473,200000000.0
2009-04-01 03:00:00,5.64604,5.64616,5.63438,5.63542,215000000.0
2009-04-01 03:15:00,5.63437,5.63797,5.62381,5.62659,183000000.0
2009-04-01 03:30:00,5.62608,5.63107,5.62442,5.62854,210000000.0
2009-04-01 03:45:00,5.62977,5.63095,5.62444,5.62712,190000000.0
2009-04-01 04:00:00,5.62885,5.63544,5.62739,5.63286,213000000.0
2009-04-01 04:15:00,5.6329,5.63418,5.62908,5.63047,172000000.0
2009-04-01 04:30:00,5.63085,5.63325,5.62612,5.62961,184000000.0
2009-04-01 04:45:00,5.62961,5.63109,5.62622,5.62763,199000000.0
2009-04-01 05:00:00,5.62885,5.63133,5.62667,5.62812,193000000.0
2009-04-01 05:15:00,5.62866,5.63165,5.62729,5.63003,212000000.0
2009-04-01 05:30:00,5.63037,5.63284,5.62874,5.63131,215000000.0
2009-04-01 05:45:00,5.63082,5.63493,5.62842,5.63202,209000000.0
2009-04-01 06:00:00,5.63242,5.63706,5.63131,5.63317,231000000.0
2009-04-01 06:15:00,5.63293,5.63919,5.63221,5.63596,208000000.0
2009-04-01 06:30:00,5.63664,5.63861,5.6324,5.63424,201000000.0
2009-04-01 06:45:00,5.63309,5.63665,5.63228,5.63445,189000000.0
2009-04-01 07:00:00,5.63453,5.63724,5.633,5.63621,199000000.0
2009-04-01 07:15:00,5.63558,5.64322,5.63536,5.64094,234000000.0
2009-04-01 07:30:00,5.64081,5.64154,5.63582,5.63844,179000000.0
2009-04-01 07:45:00,5.63802,5.64745,5.63743,5.64154,188000000.0
2009-04-01 08:00:00,5.64374,5.65,5.63858,5.64312,196000000.0
2009-04-01 08:15:00,5.64292,5.64293,5.63683,5.63929,179000000.0
2009-04-01 08:30:00,5.63827,5.63911,5.63224,5.63566,176000000.0
2009-04-01 08:45:00,5.63692,5.64062,5.63461,5.63978,227000000.0
2009-04-01 09:00:00,5.63944,5.63964,5.62818,5.63345,195000000.0
2009-04-01 09:15:00,5.63365,5.64573,5.63109,5.64435,214000000.0
2009-04-01 09:30:00,5.64653,5.64793,5.64233,5.64429,228000000.0
2009-04-01 09:45:00,5.64327,5.64554,5.63917,5.63917,218000000.0
2009-04-01 10:00:00,5.6398,5.64484,5.63756,5.64034,195000000.0
2009-04-01 10:15:00,5.64097,5.64112,5.63455,5.63864,194000000.0
2009-04-01 10:30:00,5.63817,5.64063,5.63581,5.63849,191000000.0
2009-04-01 10:45:00,5.6394,5.64222,5.63526,5.63669,176000000.0
2009-04-01 11:00:00,5.63608,5.63819,5.6271,5.62929,199000000.0
2009-04-01 11:15:00,5.6311,5.63744,5.62611,5.63698,203000000.0
2009-04-01 11:30:00,5.63775,5.63791,5.63166,5.63483,198000000.0
2009-04-01 11:45:00,5.63503,5.63539,5.62391,5.62498,182000000.0
2009-04-01 12:00:00,5.62563,5.62762,5.61895,5.62372,187000000.0
2009-04-01 12:15:00,5.62394,5.62495,5.61954,5.62214,183000000.0
2009-04-01 12:30:00,5.62321,5.62321,5.61567,5.61935,195000000.0
2009-04-01 12:45:00,5.61987,5.62278,5.60994,5.61093,193000000.0
2009-04-01 13:00:00,5.61295,5.61438,5.60648,5.60794,237000000.0
2009-04-01 13:15:00,5.6074,5.61225,5.60326,5.6087,203000000.0
2009-04-01 13:30:00,5.60805,5.60986,5.60392,5.60986,175000000.0
2009-04-01 13:45:00,5.60948,5.61489,5.60472,5.61489,181000000.0
2009-04-01 14:00:00,5.6146,5.61517,5.6114,5.61448,188000000.0
2009-04-01 14:15:00,5.61654,5.62097,5.60741,5.61364,193000000.0
2009-04-01 14:30:00,5.61501,5.61785,5.60456,5.60839,200000000.0
2009-04-01 14:45:00,5.60786,5.61354,5.60544,5.61012,187000000.0
2009-04-01 15:00:00,5.61026,5.61026,5.59903,5.60558,205000000.0
2009-04-01 15:15:00,5.60494,5.6144,5.60494,5.61283,198000000.0
2009-04-01 15:30:00,5.61375,5.61794,5.61069,5.61554,182000000.0
2009-04-01 15:45:00,5.61681,5.6205,5.61047,5.61425,230000000.0
2009-04-01 16:00:00,5.61482,5.61482,5.60652,5.61158,195000000.0
2009-04-01 16:15:00,5.61306,5.61545,5.60541,5.61497,182000000.0
2009-04-01 16:30:00,5.61475,5.61769,5.60974,5.61621,217000000.0
2009-04-01 16:45:00,5.61551,5.6276,5.61373,5.62391,177000000.0
2009-04-01 17:00:00,5.62409,5.62552,5.6152,5.62354,192000000.0
2009-04-01 17:15:00,5.62331,5.6318,5.6223,5.6288,188000000.0
2009-04-01 17:30:00,5.62799,5.63362,5.62598,5.62612,203000000.0
2009-04-01 17:45:00,5.6263,5.63463,5.62581,5.62749,212000000.0
2009-04-01 18:00:00,5.62494,5.63206,5.62406,5.62646,203000000.0
2009-04-01 18:15:00,5.62601,5.63043,5.62424,5.63027,191000000.0
2009-04-01 18:30:00,5.63036,5.63089,5.62513,5.62773,208000000.0
2009-04-01 18:45:00,5.62904,5.63351,5.62801,5.63261,200000000.0
2009-04-01 19:00:00,5.63163,5.63428,5.62924,5.63122,214000000.0
2009-04-01 19:15:00,5.63111,5.63229,5.62736,5.62946,195000000.0
2009-04-01 19:30:00,5.63069,5.63178,5.62669,5.6309,199000000.0
2009-04-01 19:45:00,5.63066,5.63661,5.63039,5.63347,209000000.0
2009-04-01 20:00:00,5.63416,5.63932,5.63045,5.63746,198000000.0
2009-04-01 20:15:00,5.63833,5.63875,5.62906,5.62963,192000000.0
2009-04-01 20:30:00,5.63139,5.6337,5.62696,5.6295,218000000.0
2009-04-01 20:45:00,5.62967,5.63147,5.62189,5.62301,194000000.0
2009-04-01 21:00:00,5.623,5.62749,5.62152,5.62609,200000000.0
2009-04-01 21:15:00,5.62724,5.62746,5.61891,5.62065,178000000.0
2009-04-01 21:30:00,5.62123,5.62168,5.61516,5.61908,212000000.0
2009-04-01 21:45:00,5.61899,5.62284,5.61766,5.62238,196000000.0
2009-04-01 22:00:00,5.62146,5.62402,5.62059,5.62128,210000000.0
2009-04-01 22:15:00,5.62125,5.62477,5.61855,5.62281,201000000.0
2009-04-01 22:30:00,5.62382,5.62548,5.62185,5.62257,179000000.0
2009-04-01 22:45:00,5.62358,5.62358,5.61441,5.61603,202000000.0
2009-04-01 23:00:00,5.61346,5.62415,5.61341,5.62307,194000000.0
2009-04-01 23:15:00,5.62331,5.62407,5.62017,5.62211,195000000.0
2009-04-01 23:30:00,5.62241,5.62437,5.62062,5.62316,214000000.0
2009-04-01 23:45:00,5.62339,5.62621,5.61909,5.62248,219000000.0
2009-04-02 00:00:00,5.62154,5.6223,5.61426,5.61668,195000000.0
2009-04-02 00:15:00,5.6179,5.61876,5.61626,5.6166,191000000.0
2009-04-02 00:30:00,5.61721,5.62043,5.61514,5.61969,205000000.0
2009-04-02 00:45:00,5.62013,5.62157,5.61515,5.61931,189000000.0
2009-04-02 01:00:00,5.61944,5.62066,5.61728,5.61787,188000000.0
2009-04-02 01:15:00,5.61738,5.61997,5.61715,5.61965,192000000.0
2009-04-02 01:30:00,5.61894,5.62024,5.61445,5.61559,211000000.0
2009-04-02 01:45:00,5.61581,5.61916,5.61451,5.61916,196000000.0
2009-04-02 02:00:00,5.61938,5.61957,5.61153,5.61499,216000000.0
2009-04-02 02:15:00,5.61647,5.61925,5.61544,5.61751,203000000.0
2009-04-02 02:30:00,5.61518,5.61604,5.61179,5.61359,204000000.0
2009-04-02 02:45:00,5.61298,5.61757,5.60852,5.60897,200000000.0
2009-04-02 03:00:00,5.60926,5.61246,5.60797,5.60882,215000000.0
2009-04-02 03:15:00,5.60856,5.61139,5.60531,5.60618,183000000.0
2009-04-02 03:30:00,5.60626,5.60889,5.6029,5.60409,210000000.0
2009-04-02 03:45:00,5.60395,5.60634,5.60049,5.60346,190000000.0
2009-04-02 04:00:00,5.60422,5.60731,5.60246,5.60462,213000000.0
2009-04-02 04:15:00,5.60451,5.60598,5.59804,5.59988,172000000.0
2009-04-02 04:30:00,5.59825,5.60566,5.59697,5.6024,184000000.0
2009-04-02 04:45:00,5.60419,5.60533,5.6003,5.60469,199000000.0
2009-04-02 05:00:00,5.60566,5.60785,5.60033,5.6039,193000000.0
2009-04-02 05:15:00,5.60345,5.60554,5.60102,5.60476,212000000.0
2009-04-02 05:30:00,5.60492,5.60658,5.60183,5.60384,215000000.0
2009-04-02 05:45:00,5.60534,5.60534,5.60125,5.60471,209000000.0
2009-04-02 06:00:00,5.60366,5.607,5.60349,5.60604,231000000.0
2009-04-02 06:15:00,5.6053,5.60643,5.60238,5.60374,208000000.0
2009-04-02 06:30:00,5.60377,5.61042,5.60224,5.60858,201000000.0
2009-04-02 06:45:00,5.60889,5.60894,5.60493,5.60617,189000000.0
2009-04-02 07:00:00,5.60671,5.61005,5.60588,5.60951,199000000.0
2009-04-02 07:15:00,5.61031,5.61031,5.60405,5.60583,234000000.0
2009-04-02 07:30:00,5.6058,5.60821,5.60395,5.60433,179000000.0
2009-04-02 07:45:00,5.6043,5.60927,5.60249,5.60659,188000000.0
2009-04-02 08:00:00,5.60559,5.60608,5.59371,5.5954,196000000.0
2009-04-02 08:15:00,5.59519,5.59729,5.58877,5.59145,179000000.0
2009-04-02 08:30:00,5.59185,5.60055,5.59061,5.59925,176000000.0
2009-04-02 08:45:00,5.5996,5.60232,5.59649,5.60057,227000000.0
2009-04-02 09:00:00,5.60133,5.60585,5.59938,5.60378,195000000.0
2009-04-02 09:15:00,5.60631,5.6137,5.60536,5.60801,214000000.0
2009-04-02 09:30:00,5.60738,5.61027,5.60289,5.60487,228000000.0
2009-04-02 09:45:00,5.60432,5.61485,5.60432,5.61461,218000000.0
2009-04-02 10:00:00,5.61304,5.61368,5.60533,5.60695,195000000.0
2009-04-02 10:15:00,5.60774,5.61257,5.60636,5.61096,194000000.0
2009-04-02 10:30:00,5.61184,5.61208,5.60053,5.60396,191000000.0
2009-04-02 10:45:00,5.60179,5.60461,5.59994,5.60422,176000000.0
2009-04-02 11:00:00,5.60424,5.6054,5.59417,5.59791,199000000.0
2009-04-02 11:15:00,5.59843,5.59843,5.59193,5.59435,203000000.0
2009-04-02 11:30:00,5.59526,5.60191,5.59179,5.59692,198000000.0
2009-04-02 11:45:00,5.59859,5.59985,5.59049,5.59506,182000000.0
2009-04-02 12:00:00,5.59544,5.5957,5.58342,5.58446,187000000.0
2009-04-02 12:15:00,5.58342,5.58356,5.57083,5.57478,183000000.0
2009-04-02 12:30:00,5.57221,5.57273,5.56261,5.56797,195000000.0
2009-04-02 12:45:00,5.5674,5.57053,5.56505,5.57023,193000000.0
2009-04-02 13:00:00,5.56978,5.57404,5.56768,5.57228,237000000.0
2009-04-02 13:15:00,5.5718,5.57775,5.57085,5.57533,203000000.0
2009-04-02 13:30:00,5.57587,5.58575,5.57477,5.58291,175000000.0
2009-04-02 13:45:00,5.5752,5.57974,5.54949,5.57014,181000000.0
2009-04-02 14:00:00,5.56949,5.56949,5.55245,5.55731,188000000.0
2009-04-02 14:15:00,5.55831,5.55831,5.54482,5.55094,193000000.0
2009-04-02 14:30:00,5.55311,5.56223,5.52079,5.52421,200000000.0
2009-04-02 14:45:00,5.52145,5.54777,5.51866,5.53752,187000000.0
2009-04-02 15:00:00,5.53688,5.55497,5.53359,5.55186,205000000.0
2009-04-02 15:15:00,5.5523,5.55723,5.5399,5.54095,198000000.0
2009-04-02 15:30:00,5.54158,5.5425,5.53578,5.53979,182000000.0
2009-04-02 15:45:00,5.54161,5.54281,5.52734,5.53263,230000000.0
2009-04-02 16:00:00,5.5325,5.54284,5.52928,5.54284,195000000.0
2009-04-02 16:15:00,5.54302,5.54865,5.53629,5.54274,182000000.0
2009-04-02 16:30:00,5.54265,5.54734,5.53714,5.53856,217000000.0
2009-04-02 16:45:00,5.53867,5.53955,5.53042,5.53539,177000000.0
2009-04-02 17:00:00,5.53393,5.54163,5.52697,5.54088,192000000.0
2009-04-02 17:15:00,5.53762,5.53845,5.53039,5.53663,188000000.0
2009-04-02 17:30:00,5.53707,5.53779,5.53174,5.53464,203000000.0
2009-04-02 17:45:00,5.53426,5.53665,5.52891,5.52951,212000000.0
2009-04-02 18:00:00,5.5286,5.5286,5.52188,5.52483,203000000.0
2009-04-02 18:15:00,5.52567,5.52884,5.51133,5.51134,191000000.0
2009-04-02 18:30:00,5.50961,5.51495,5.5063,5.5096,208000000.0
2009-04-02 18:45:00,5.51079,5.51746,5.50374,5.51746,200000000.0
2009-04-02 19:00:00,5.51754,5.51803,5.51135,5.51637,214000000.0
2009-04-02 19:15:00,5.51623,5.52145,5.51579,5.52083,195000000.0
2009-04-02 19:30:00,5.52128,5.52156,5.51715,5.52083,199000000.0
2009-04-02 19:45:00,5.521,5.52449,5.51767,5.52189,209000000.0
2009-04-02 20:00:00,5.52316,5.53554,5.52234,5.53285,198000000.0
2009-04-02 20:15:00,5.53418,5.54183,5.53018,5.5316,192000000.0
2009-04-02 20:30:00,5.53009,5.53207,5.52618,5.52965,218000000.0
2009-04-02 20:45:00,5.52936,5.53697,5.52895,5.53416,194000000.0
2009-04-02 21:00:00,5.53432,5.53542,5.52831,5.52923,200000000.0
2009-04-02 21:15:00,5.5287,5.53416,5.52651,5.53171,178000000.0
2009-04-02 21:30:00,5.53175,5.53701,5.52968,5.53314,212000000.0
2009-04-02 21:45:00,5.53438,5.53661,5.53263,5.53413,196000000.0
2009-04-02 22:00:00,5.53393,5.53458,5.52678,5.52724,210000000.0
2009-04-02 22:15:00,5.52647,5.52974,5.52516,5.52715,201000000.0
2009-04-02 22:30:00,5.52663,5.52762,5.52422,5.52648,179000000.0
2009-04-02 22:45:00,5.52811,5.52932,5.52535,5.52718,202000000.0
2009-04-02 23:00:00,5.52673,5.52743,5.52306,5.52473,194000000.0
2009-04-02 23:15:00,5.52459,5.52793,5.52393,5.52753,195000000.0
2009-04-02 23:30:00,5.52678,5.52846,5.52535,5.52613,214000000.0
2009-04-02 23:45:00,5.52752,5.52832,5.52256,5.52523,219000000.0
2009-04-03 00:00:00,5.52479,5.52947,5.52281,5.52782,195000000.0
2009-04-03 00:15:00,5.528,5.52947,5.52493,5.52567,191000000.0
2009-04-03 00:30:00,5.52619,5.52661,5.52391,5.52445,205000000.0
2009-04-03 00:45:00,5.52567,5.52604,5.52359,5.52435,189000000.0
2009-04-03 01:00:00,5.52594,5.52849,5.52443,5.52656,188000000.0
2009-04-03 01:15:00,5.5272,5.5287,5.52517,5.52747,192000000.0
2009-04-03 01:30:00,5.52739,5.52874,5.52502,5.52747,211000000.0
2009-04-03 01:45:00,5.52777,5.52904,5.51955,5.5217,196000000.0
2009-04-03 02:00:00,5.52156,5.52303,5.51759,5.52082,216000000.0
2009-04-03 02:15:00,5.52097,5.52263,5.5129,5.52213,203000000.0
2009-04-03 02:30:00,5.52268,5.53061,5.52113,5.52901,204000000.0
2009-04-03 02:45:00,5.52994,5.53261,5.52656,5.52689,200000000.0
2009-04-03 03:00:00,5.5268,5.53337,5.52509,5.53086,215000000.0
2009-04-03 03:15:00,5.5305,5.53238,5.526,5.53048,183000000.0
2009-04-03 03:30:00,5.53053,5.53143,5.527,5.52926,210000000.0
2009-04-03 03:45:00,5.52969,5.53892,5.52866,5.53763,190000000.0
2009-04-03 04:00:00,5.53744,5.53822,5.53415,5.53658,213000000.0
2009-04-03 04:15:00,5.5378,5.54511,5.53685,5.5372,172000000.0
2009-04-03 04:30:00,5.53799,5.53958,5.53622,5.53767,184000000.0
2009-04-03 04:45:00,5.53908,5.53908,5.53101,5.53259,199000000.0
2009-04-03 05:00:00,5.53131,5.54068,5.53131,5.53921,193000000.0
2009-04-03 05:15:00,5.53805,5.54193,5.53499,5.53806,212000000.0
2009-04-03 05:30:00,5.53831,5.53878,5.53402,5.53617,215000000.0
2009-04-03 05:45:00,5.53638,5.53741,5.53192,5.53446,209000000.0
2009-04-03 06:00:00,5.53362,5.53637,5.53066,5.53637,231000000.0
2009-04-03 06:15:00,5.53696,5.53915,5.5355,5.53779,208000000.0
2009-04-03 06:30:00,5.53862,5.53862,5.53574,5.537,201000000.0
2009-04-03 06:45:00,5.53822,5.5423,5.538,5.53922,189000000.0
2009-04-03 07:00:00,5.54026,5.54998,5.53928,5.54445,199000000.0
2009-04-03 07:15:00,5.54585,5.54642,5.54038,5.54501,234000000.0
2009-04-03 07:30:00,5.5454,5.54922,5.54124,5.54235,179000000.0
2009-04-03 07:45:00,5.5419,5.54317,5.53719,5.54175,188000000.0
2009-04-03 08:00:00,5.54332,5.54436,5.53738,5.53853,196000000.0
2009-04-03 08:15:00,5.53715,5.54474,5.53574,5.54464,179000000.0
2009-04-03 08:30:00,5.54522,5.55269,5.54363,5.55052,176000000.0
2009-04-03 08:45:00,5.54992,5.55183,5.54042,5.5454,227000000.0
2009-04-03 09:00:00,5.54595,5.54869,5.53879,5.53885,195000000.0
2009-04-03 09:15:00,5.54043,5.54056,5.53404,5.53738,214000000.0
2009-04-03 09:30:00,5.53753,5.54281,5.53666,5.54062,228000000.0
2009-04-03 09:45:00,5.53966,5.54558,5.53694,5.5378,218000000.0
2009-04-03 10:00:00,5.53926,5.54028,5.5317,5.53424,195000000.0
2009-04-03 10:15:00,5.53586,5.53795,5.5309,5.53228,194000000.0
2009-04-03 10:30:00,5.53142,5.53242,5.52203,5.52544,191000000.0
2009-04-03 10:45:00,5.5266,5.52914,5.52162,5.52586,176000000.0
2009-04-03 11:00:00,5.52506,5.52981,5.52331,5.52529,199000000.0
2009-04-03 11:15:00,5.52626,5.53047,5.5252,5.52929,203000000.0
2009-04-03 11:30:00,5.53043,5.53696,5.52921,5.53543,198000000.0
2009-04-03 11:45:00,5.53522,5.53522,5.53097,5.53308,182000000.0
2009-04-03 12:00:00,5.53376,5.53934,5.53108,5.53834,187000000.0
2009-04-03 12:15:00,5.53823,5.54205,5.53472,5.53852,183000000.0
2009-04-03 12:30:00,5.54003,5.54119,5.53277,5.53727,195000000.0
2009-04-03 12:45:00,5.53597,5.54258,5.53435,5.53981,193000000.0
2009-04-03 13:00:00,5.53871,5.54251,5.53723,5.5399,237000000.0
2009-04-03 13:15:00,5.5407,5.5415,5.53603,5.54,203000000.0
2009-04-03 13:30:00,5.53917,5.54094,5.53709,5.53843,175000000.0
2009-04-03 13:45:00,5.53837,5.5391,5.53386,5.53684,181000000.0
2009-04-03 14:00:00,5.53682,5.54209,5.53431,5.54142,188000000.0
2009-04-03 14:15:00,5.54214,5.54301,5.53161,5.53247,193000000.0
2009-04-03 14:30:00,5.53242,5.54708,5.52221,5.54708,200000000.0
2009-04-03 14:45:00,5.54683,5.55886,5.54107,5.55125,187000000.0
2009-04-03 15:00:00,5.55328,5.56558,5.55185,5.55691,205000000.0
2009-04-03 15:15:00,5.55768,5.5607,5.54754,5.54957,198000000.0
2009-04-03 15:30:00,5.54946,5.55055,5.5428,5.54601,182000000.0
2009-04-03 15:45:00,5.54601,5.55421,5.54393,5.54678,230000000.0
2009-04-03 16:00:00,5.5481,5.55428,5.54148,5.54604,195000000.0
2009-04-03 16:15:00,5.54549,5.54644,5.53463,5.53747,182000000.0
2009-04-03 16:30:00,5.53673,5.54595,5.53591,5.54541,217000000.0
2009-04-03 16:45:00,5.54476,5.54699,5.54012,5.54242,177000000.0
2009-04-03 17:00:00,5.54215,5.54486,5.53595,5.54411,192000000.0
2009-04-03 17:15:00,5.5432,5.54499,5.53748,5.54037,188000000.0
2009-04-03 17:30:00,5.54128,5.54128,5.53,5.53383,203000000.0
2009-04-03 17:45:00,5.53289,5.53608,5.52899,5.53361,212000000.0
2009-04-03 18:00:00,5.53284,5.53822,5.53193,5.53436,203000000.0
2009-04-03 18:15:00,5.53364,5.53607,5.53122,5.53307,191000000.0
2009-04-03 18:30:00,5.53253,5.53843,5.53218,5.53536,208000000.0
2009-04-03 18:45:00,5.53673,5.53813,5.53405,5.53511,200000000.0
2009-04-03 19:00:00,5.53528,5.53953,5.532,5.53733,214000000.0
2009-04-03 19:15:00,5.53907,5.54429,5.53587,5.54021,195000000.0
2009-04-03 19:30:00,5.54029,5.54078,5.5369,5.53889,199000000.0
2009-04-03 19:45:00,5.53938,5.5407,5.53292,5.53377,209000000.0
2009-04-03 20:00:00,5.53406,5.53697,5.53207,5.53297,198000000.0
2009-04-03 20:15:00,5.53444,5.5348,5.52285,5.52397,192000000.0
2009-04-03 20:30:00,5.52416,5.52615,5.51837,5.52594,218000000.0
2009-04-03 20:45:00,5.52614,5.52614,5.51632,5.51673,194000000.0
2009-04-03 21:00:00,5.51746,5.52451,5.51646,5.52296,200000000.0
2009-04-03 21:15:00,5.52293,5.52474,5.51733,5.52007,178000000.0
2009-04-03 21:30:00,5.52114,5.52247,5.51704,5.5194,212000000.0
2009-04-03 21:45:00,5.51985,5.52046,5.51506,5.51667,196000000.0
2009-04-03 22:00:00,5.51645,5.51774,5.51355,5.51538,210000000.0
2009-04-03 22:15:00,5.51731,5.51816,5.51366,5.51471,201000000.0
2009-04-03 22:30:00,5.51383,5.51937,5.51315,5.51823,179000000.0
2009-04-03 22:45:00,5.51978,5.52085,5.51507,5.51589,202000000.0
2009-04-06 02:00:00,5.49573,5.49748,5.49147,5.49339,196000000.0
2009-04-06 02:15:00,5.49381,5.49755,5.49241,5.49518,211000000.0
2009-04-06 02:30:00,5.49703,5.50128,5.49524,5.49963,192000000.0
2009-04-06 02:45:00,5.50052,5.50113,5.49216,5.49266,188000000.0
2009-04-06 03:00:00,5.49165,5.49403,5.48292,5.4835,189000000.0
2009-04-06 03:15:00,5.48245,5.4867,5.47804,5.47945,205000000.0
2009-04-06 03:30:00,5.47968,5.48721,5.47733,5.48432,191000000.0
2009-04-06 03:45:00,5.48474,5.48931,5.48365,5.48808,195000000.0
2009-04-06 04:00:00,5.48697,5.48991,5.48356,5.48552,219000000.0
2009-04-06 04:15:00,5.48638,5.48753,5.48242,5.48583,214000000.0
2009-04-06 04:30:00,5.48613,5.48634,5.48098,5.48123,195000000.0
2009-04-06 04:45:00,5.48246,5.48774,5.48136,5.4869,194000000.0
2009-04-06 05:00:00,5.48786,5.48797,5.48257,5.48313,202000000.0
2009-04-06 05:15:00,5.48276,5.48484,5.47873,5.48012,179000000.0
2009-04-06 05:30:00,5.48006,5.48414,5.47945,5.48287,201000000.0
2009-04-06 05:45:00,5.4824,5.48453,5.48005,5.48121,210000000.0
2009-04-06 06:00:00,5.48143,5.48503,5.47935,5.48311,196000000.0
2009-04-06 06:15:00,5.4834,5.48512,5.47892,5.48005,212000000.0
2009-04-06 06:30:00,5.4801,5.48383,5.47883,5.48303,178000000.0
2009-04-06 06:45:00,5.48326,5.4867,5.4818,5.4867,200000000.0
2009-04-06 07:00:00,5.48587,5.48962,5.48448,5.48824,194000000.0
2009-04-06 07:15:00,5.48889,5.48892,5.48221,5.48364,218000000.0
2009-04-06 07:30:00,5.48399,5.48847,5.48289,5.48764,192000000.0
2009-04-06 07:45:00,5.48941,5.49039,5.48697,5.48771,198000000.0
2009-04-06 08:00:00,5.48973,5.49236,5.48644,5.4877,209000000.0
2009-04-06 08:15:00,5.48766,5.49218,5.48515,5.49,199000000.0
2009-04-06 08:30:00,5.49071,5.49897,5.48867,5.49404,195000000.0
2009-04-06 08:45:00,5.49358,5.50028,5.49162,5.49961,214000000.0
2009-04-06 09:00:00,5.49983,5.50562,5.49765,5.50562,200000000.0
2009-04-06 09:15:00,5.50674,5.50774,5.49416,5.49547,208000000.0
2009-04-06 09:30:00,5.49265,5.49865,5.49264,5.49617,191000000.0
2009-04-06 09:45:00,5.49639,5.49999,5.49297,5.49891,203000000.0
2009-04-06 10:00:00,5.49937,5.5018,5.49477,5.49913,212000000.0
2009-04-06 10:15:00,5.49838,5.49936,5.48904,5.49369,203000000.0
2009-04-06 10:30:00,5.4936,5.49472,5.48701,5.48853,188000000.0
2009-04-06 10:45:00,5.48889,5.49919,5.48706,5.49789,192000000.0
2009-04-06 11:00:00,5.4975,5.50155,5.49636,5.49747,177000000.0
2009-04-06 11:15:00,5.4982,5.50715,5.49554,5.50531,217000000.0
2009-04-06 11:30:00,5.50353,5.50608,5.49879,5.50402,182000000.0
2009-04-06 11:45:00,5.50363,5.50841,5.4976,5.50759,195000000.0
2009-04-06 12:00:00,5.50747,5.51089,5.50499,5.5098,230000000.0
2009-04-06 12:15:00,5.50891,5.51032,5.50491,5.50611,182000000.0
2009-04-06 12:30:00,5.50589,5.50751,5.50113,5.50722,198000000.0
2009-04-06 12:45:00,5.50548,5.50727,5.49843,5.50099,205000000.0
2009-04-06 13:00:00,5.50117,5.50211,5.49577,5.49898,187000000.0
2009-04-06 13:15:00,5.49912,5.50224,5.49726,5.49946,200000000.0
2009-04-06 13:30:00,5.49834,5.50522,5.49706,5.50364,193000000.0
2009-04-06 13:45:00,5.50425,5.51343,5.50018,5.50937,188000000.0
2009-04-06 14:00:00,5.51014,5.51738,5.50903,5.51409,181000000.0
2009-04-06 14:15:00,5.51295,5.521,5.50866,5.5174,175000000.0
2009-04-06 14:30:00,5.51786,5.52257,5.51461,5.51551,203000000.0
2009-04-06 14:45:00,5.51543,5.52356,5.51265,5.52009,237000000.0
2009-04-06 15:00:00,5.52162,5.52905,5.51982,5.52496,193000000.0
2009-04-06 15:15:00,5.52575,5.52975,5.52509,5.52551,195000000.0
2009-04-06 15:30:00,5.52581,5.53293,5.52352,5.5327,183000000.0
2009-04-06 15:45:00,5.53276,5.53729,5.52612,5.52956,187000000.0
2009-04-06 16:00:00,5.52973,5.53551,5.52485,5.53137,182000000.0
2009-04-06 16:15:00,5.53145,5.5442,5.52994,5.54213,198000000.0
2009-04-06 16:30:00,5.54267,5.55237,5.54001,5.54578,203000000.0
2009-04-06 16:45:00,5.5459,5.54889,5.54327,5.54863,199000000.0
2009-04-06 17:00:00,5.5482,5.56468,5.5473,5.56463,176000000.0
2009-04-06 17:15:00,5.56525,5.56812,5.55911,5.55999,191000000.0
2009-04-06 17:30:00,5.55875,5.56539,5.55579,5.56488,194000000.0
2009-04-06 17:45:00,5.56579,5.56757,5.55983,5.56664,195000000.0
2009-04-06 18:00:00,5.56704,5.56704,5.55466,5.56064,218000000.0
2009-04-06 18:15:00,5.56039,5.56329,5.55847,5.55881,228000000.0
2009-04-06 18:30:00,5.56099,5.56693,5.56019,5.56258,214000000.0
2009-04-06 18:45:00,5.5633,5.56397,5.55508,5.55528,195000000.0
2009-04-06 19:00:00,5.55591,5.56048,5.55294,5.55426,227000000.0
2009-04-06 19:15:00,5.55293,5.55531,5.54916,5.55172,176000000.0
2009-04-06 19:30:00,5.55222,5.55603,5.55099,5.55308,179000000.0
2009-04-06 19:45:00,5.55196,5.55338,5.54643,5.54763,196000000.0
2009-04-06 20:00:00,5.54735,5.54992,5.54336,5.54794,188000000.0
2009-04-06 20:15:00,5.54851,5.55122,5.54483,5.5458,179000000.0
2009-04-06 20:30:00,5.54559,5.55434,5.54494,5.55195,234000000.0
2009-04-06 20:45:00,5.55131,5.55406,5.54778,5.55406,199000000.0
2009-04-06 21:00:00,5.55394,5.55464,5.54882,5.55289,189000000.0
2009-04-06 21:15:00,5.55456,5.55456,5.54846,5.55111,201000000.0
2009-04-06 21:30:00,5.55118,5.55344,5.549,5.54972,208000000.0
2009-04-06 21:45:00,5.55146,5.55146,5.5441,5.54735,231000000.0
2009-04-06 22:00:00,5.54799,5.5489,5.54462,5.54511,209000000.0
2009-04-06 22:15:00,5.54568,5.54971,5.54524,5.54799,215000000.0
2009-04-06 22:30:00,5.54833,5.54952,5.5463,5.54779,212000000.0
2009-04-06 22:45:00,5.54791,5.54906,5.53987,5.54378,193000000.0
2009-04-06 23:00:00,5.5444,5.54971,5.54356,5.54761,199000000.0
2009-04-06 23:15:00,5.54781,5.54959,5.54705,5.54746,184000000.0
2009-04-06 23:30:00,5.54869,5.55436,5.54758,5.55327,172000000.0
2009-04-06 23:45:00,5.55353,5.55355,5.55075,5.55231,213000000.0
2009-04-07 00:00:00,5.55219,5.55569,5.54815,5.55558,190000000.0
2009-04-07 00:15:00,5.55424,5.55664,5.55294,5.55482,210000000.0
2009-04-07 00:30:00,5.55417,5.55607,5.5517,5.55175,183000000.0
2009-04-07 00:45:00,5.55202,5.5538,5.54958,5.54995,215000000.0
2009-04-07 01:00:00,5.54923,5.55257,5.54771,5.55142,200000000.0
2009-04-07 01:15:00,5.55282,5.56529,5.55228,5.56395,204000000.0
2009-04-07 01:30:00,5.56436,5.57867,5.56221,5.57473,203000000.0
2009-04-07 01:45:00,5.57487,5.58288,5.57175,5.58162,216000000.0
2009-04-07 02:00:00,5.58299,5.58414,5.57269,5.57444,196000000.0
2009-04-07 02:15:00,5.5746,5.5759,5.5688,5.57113,211000000.0
2009-04-07 02:30:00,5.57212,5.57837,5.5706,5.57423,192000000.0
2009-04-07 02:45:00,5.57391,5.57793,5.56905,5.57516,188000000.0
2009-04-07 03:00:00,5.57468,5.57629,5.57008,5.57381,189000000.0
2009-04-07 03:15:00,5.57501,5.57526,5.56807,5.57232,205000000.0
2009-04-07 03:30:00,5.57217,5.57388,5.56724,5.56815,191000000.0
2009-04-07 03:45:00,5.56928,5.57055,5.56544,5.56765,195000000.0
2009-04-07 04:00:00,5.56762,5.57085,5.56622,5.5699,219000000.0
2009-04-07 04:15:00,5.57066,5.57252,5.56703,5.57102,214000000.0
2009-04-07 04:30:00,5.57056,5.57264,5.56612,5.5666,195000000.0
2009-04-07 04:45:00,5.56757,5.5684,5.56518,5.5665,194000000.0
2009-04-07 05:00:00,5.56638,5.57134,5.56583,5.56789,202000000.0
2009-04-07 05:15:00,5.56952,5.57238,5.56798,5.57092,179000000.0
2009-04-07 05:30:00,5.57145,5.57184,5.56472,5.56683,201000000.0
2009-04-07 05:45:00,5.567,5.56772,5.5637,5.56705,210000000.0
2009-04-07 06:00:00,5.56772,5.56811,5.56445,5.56605,196000000.0
2009-04-07 06:15:00,5.56654,5.56907,5.56426,5.56907,212000000.0
2009-04-07 06:30:00,5.56896,5.57324,5.55769,5.56092,178000000.0
2009-04-07 06:45:00,5.55925,5.56377,5.55787,5.56021,200000000.0
2009-04-07 07:00:00,5.56086,5.57127,5.56014,5.56717,194000000.0
2009-04-07 07:15:00,5.56651,5.57614,5.56558,5.57591,218000000.0
2009-04-07 07:30:00,5.57548,5.57609,5.57012,5.57213,192000000.0
2009-04-07 07:45:00,5.57199,5.57225,5.56491,5.56491,198000000.0
2009-04-07 08:00:00,5.56529,5.56812,5.56244,5.56489,209000000.0
2009-04-07 08:15:00,5.56428,5.56659,5.56048,5.56109,199000000.0
2009-04-07 08:30:00,5.56178,5.56215,5.55624,5.55791,195000000.0
2009-04-07 08:45:00,5.55742,5.56439,5.55454,5.55941,214000000.0
2009-04-07 09:00:00,5.55938,5.56076,5.55343,5.55982,200000000.0
2009-04-07 09:15:00,5.56107,5.56963,5.55825,5.56667,208000000.0
2009-04-07 09:30:00,5.56833,5.57016,5.56459,5.56665,191000000.0
2009-04-07 09:45:00,5.56814,5.57647,5.56773,5.57177,203000000.0
2009-04-07 10:00:00,5.57104,5.57333,5.56623,5.56686,212000000.0
2009-04-07 10:15:00,5.56767,5.57156,5.56729,5.56903,203000000.0
2009-04-07 10:30:00,5.56841,5.58427,5.56841,5.58037,188000000.0
2009-04-07 10:45:00,5.58009,5.5842,5.5774,5.5792,192000000.0
2009-04-07 11:00:00,5.5811,5.60336,5.58091,5.60048,177000000.0
2009-04-07 11:15:00,5.60339,5.60973,5.60073,5.6067,217000000.0
2009-04-07 11:30:00,5.60643,5.60993,5.60381,5.60902,182000000.0
2009-04-07 11:45:00,5.60971,5.61014,5.60235,5.60472,195000000.0
2009-04-07 12:00:00,5.60523,5.61564,5.60443,5.61336,230000000.0
2009-04-07 12:15:00,5.61305,5.61614,5.60685,5.61017,182000000.0
2009-04-07 12:30:00,5.61167,5.61483,5.60676,5.61481,198000000.0
2009-04-07 12:45:00,5.6139,5.62419,5.60714,5.62057,205000000.0
2009-04-07 13:00:00,5.62061,5.62283,5.61819,5.62064,187000000.0
2009-04-07 13:15:00,5.62078,5.62595,5.61741,5.62109,200000000.0
2009-04-07 13:30:00,5.62143,5.62165,5.611,5.61187,193000000.0
2009-04-07 13:45:00,5.61143,5.61397,5.608,5.61394,188000000.0
2009-04-07 14:00:00,5.61437,5.6159,5.60785,5.61532,181000000.0
2009-04-07 14:15:00,5.61445,5.61561,5.60803,5.6088,175000000.0
2009-04-07 14:30:00,5.6088,5.60988,5.60448,5.6071,203000000.0
2009-04-07 14:45:00,5.6068,5.60805,5.6005,5.60402,237000000.0
2009-04-07 15:00:00,5.60493,5.60776,5.60156,5.60696,193000000.0
2009-04-07 15:15:00,5.60608,5.60836,5.59954,5.60524,195000000.0
2009-04-07 15:30:00,5.60382,5.61401,5.60201,5.61028,183000000.0
2009-04-07 15:45:00,5.61107,5.6187,5.60857,5.61289,187000000.0
2009-04-07 16:00:00,5.61316,5.61683,5.60874,5.6101,182000000.0
2009-04-07 16:15:00,5.61019,5.61058,5.60102,5.60346,198000000.0
2009-04-07 16:30:00,5.60514,5.60531,5.59952,5.60278,203000000.0
2009-04-07 16:45:00,5.6014,5.60924,5.59819,5.60616,199000000.0
2009-04-07 17:00:00,5.60667,5.60904,5.60361,5.60792,176000000.0
2009-04-07 17:15:00,5.60708,5.61042,5.60409,5.60766,191000000.0
2009-04-07 17:30:00,5.60825,5.60972,5.59936,5.60351,194000000.0
2009-04-07 17:45:00,5.60466,5.60488,5.59589,5.60222,195000000.0
2009-04-07 18:00:00,5.60393,5.60955,5.60314,5.60448,218000000.0
2009-04-07 18:15:00,5.60311,5.60567,5.59935,5.60567,228000000.0
2009-04-07 18:30:00,5.6057,5.60729,5.60218,5.60603,214000000.0
2009-04-07 18:45:00,5.60703,5.60818,5.60456,5.60742,195000000.0
2009-04-07 19:00:00,5.60695,5.61493,5.60573,5.61416,227000000.0
2009-04-07 19:15:00,5.61446,5.61685,5.61087,5.61204,176000000.0
2009-04-07 19:30:00,5.61338,5.61926,5.61141,5.61693,179000000.0
2009-04-07 19:45:00,5.61657,5.61823,5.60848,5.60988,196000000.0
2009-04-07 20:00:00,5.6098,5.61574,5.6098,5.61065,188000000.0
2009-04-07 20:15:00,5.60997,5.61315,5.60939,5.61161,179000000.0
2009-04-07 20:30:00,5.61028,5.61686,5.61028,5.61498,234000000.0
2009-04-07 20:45:00,5.6157,5.61684,5.61335,5.61516,199000000.0
2009-04-07 21:00:00,5.61499,5.6155,5.60239,5.6027,189000000.0
2009-04-07 21:15:00,5.60296,5.60659,5.59781,5.6058,201000000.0
2009-04-07 21:30:00,5.60695,5.60868,5.60339,5.6051,208000000.0
2009-04-07 21:45:00,5.60625,5.61054,5.60478,5.6099,231000000.0
2009-04-07 22:00:00,5.60968,5.61021,5.60697,5.60844,209000000.0
2009-04-07 22:15:00,5.60796,5.61146,5.60725,5.60866,215000000.0
2009-04-07 22:30:00,5.60814,5.61099,5.60725,5.61017,212000000.0
2009-04-07 22:45:00,5.61079,5.61139,5.60601,5.60794,193000000.0
2009-04-07 23:00:00,5.60741,5.61048,5.6058,5.60965,199000000.0
2009-04-07 23:15:00,5.61053,5.61088,5.6073,5.60873,184000000.0
2009-04-07 23:30:00,5.60838,5.61156,5.60799,5.60938,172000000.0
2009-04-07 23:45:00,5.611,5.61175,5.6068,5.6082,213000000.0
2009-04-08 00:00:00,5.60745,5.60938,5.60608,5.60752,190000000.0
2009-04-08 00:15:00,5.60849,5.60877,5.6039,5.60608,210000000.0
2009-04-08 00:30:00,5.60567,5.60663,5.60274,5.60422,183000000.0
2009-04-08 00:45:00,5.60536,5.6083,5.60241,5.60381,215000000.0
2009-04-08 01:00:00,5.60233,5.60562,5.60233,5.60472,200000000.0
2009-04-08 01:15:00,5.60619,5.61009,5.60559,5.60772,204000000.0
2009-04-08 01:30:00,5.60932,5.61101,5.60479,5.60571,203000000.0
2009-04-08 01:45:00,5.60585,5.60951,5.60423,5.60808,216000000.0
2009-04-08 02:00:00,5.60793,5.61788,5.60776,5.61729,196000000.0
2009-04-08 02:15:00,5.61729,5.63191,5.61489,5.63122,211000000.0
2009-04-08 02:30:00,5.63157,5.63935,5.62791,5.62959,192000000.0
2009-04-08 02:45:00,5.62918,5.64084,5.62771,5.63704,188000000.0
2009-04-08 03:00:00,5.63529,5.64381,5.63329,5.63893,189000000.0
2009-04-08 03:15:00,5.63897,5.63931,5.62995,5.6323,205000000.0
2009-04-08 03:30:00,5.63327,5.63636,5.63004,5.63086,191000000.0
2009-04-08 03:45:00,5.631,5.63769,5.6291,5.62917,195000000.0
2009-04-08 04:00:00,5.62983,5.64219,5.62774,5.63988,219000000.0
2009-04-08 04:15:00,5.63803,5.64118,5.63356,5.63356,214000000.0
2009-04-08 04:30:00,5.63381,5.64236,5.63328,5.63745,195000000.0
2009-04-08 04:45:00,5.63754,5.64707,5.63737,5.643,194000000.0
2009-04-08 05:00:00,5.6429,5.64371,5.63665,5.63976,202000000.0
2009-04-08 05:15:00,5.63981,5.64018,5.63402,5.63611,179000000.0
2009-04-08 05:30:00,5.6361,5.64396,5.63467,5.63879,201000000.0
2009-04-08 05:45:00,5.63899,5.63974,5.63502,5.63724,210000000.0
2009-04-08 06:00:00,5.63769,5.63779,5.63336,5.63577,196000000.0
2009-04-08 06:15:00,5.6363,5.63696,5.63199,5.63338,212000000.0
2009-04-08 06:30:00,5.63327,5.64731,5.63318,5.64598,178000000.0
2009-04-08 06:45:00,5.64387,5.65052,5.64249,5.64758,200000000.0
2009-04-08 07:00:00,5.64704,5.65168,5.64219,5.65006,194000000.0
2009-04-08 07:15:00,5.65067,5.65194,5.64646,5.65016,218000000.0
2009-04-08 07:30:00,5.6504,5.65153,5.64325,5.64533,192000000.0
2009-04-08 07:45:00,5.64393,5.64795,5.64276,5.64519,198000000.0
2009-04-08 08:00:00,5.64534,5.64614,5.63986,5.64298,209000000.0
2009-04-08 08:15:00,5.64293,5.65093,5.64174,5.64485,199000000.0
2009-04-08 08:30:00,5.64639,5.65735,5.64332,5.65714,195000000.0
2009-04-08 08:45:00,5.65589,5.65884,5.6492,5.65104,214000000.0
2009-04-08 09:00:00,5.65067,5.65131,5.64596,5.64867,200000000.0
2009-04-08 09:15:00,5.64839,5.65082,5.64199,5.64238,208000000.0
2009-04-08 09:30:00,5.6414,5.6444,5.63696,5.63823,191000000.0
2009-04-08 09:45:00,5.63953,5.64453,5.63697,5.64362,203000000.0
2009-04-08 10:00:00,5.6439,5.64563,5.64022,5.64362,212000000.0
2009-04-08 10:15:00,5.64359,5.64876,5.64334,5.64814,203000000.0
2009-04-08 10:30:00,5.64814,5.64963,5.64355,5.64484,188000000.0
2009-04-08 10:45:00,5.64552,5.64565,5.63653,5.63797,192000000.0
2009-04-08 11:00:00,5.63813,5.63846,5.63036,5.63685,177000000.0
2009-04-08 11:15:00,5.63809,5.63924,5.63138,5.6337,217000000.0
2009-04-08 11:30:00,5.63304,5.63362,5.6286,5.63056,182000000.0
2009-04-08 11:45:00,5.62907,5.63436,5.62707,5.63372,195000000.0
2009-04-08 12:00:00,5.63434,5.63746,5.63172,5.6328,230000000.0
2009-04-08 12:15:00,5.63285,5.63441,5.62698,5.62887,182000000.0
2009-04-08 12:30:00,5.62794,5.63289,5.61878,5.61954,198000000.0
2009-04-08 12:45:00,5.62016,5.62144,5.61443,5.61807,205000000.0
2009-04-08 13:00:00,5.61713,5.62034,5.61281,5.61644,187000000.0
2009-04-08 13:15:00,5.61478,5.62042,5.6141,5.61996,200000000.0
2009-04-08 13:30:00,5.61883,5.624,5.61883,5.62322,193000000.0
2009-04-08 13:45:00,5.62335,5.63082,5.62236,5.63082,188000000.0
2009-04-08 14:00:00,5.6316,5.63183,5.62405,5.62405,181000000.0
2009-04-08 14:15:00,5.62665,5.62685,5.61513,5.61675,175000000.0
2009-04-08 14:30:00,5.61617,5.62022,5.61252,5.61657,203000000.0
2009-04-08 14:45:00,5.61679,5.6189,5.60714,5.61206,237000000.0
2009-04-08 15:00:00,5.61207,5.61774,5.61057,5.61774,193000000.0
2009-04-08 15:15:00,5.61883,5.62022,5.6135,5.61534,195000000.0
2009-04-08 15:30:00,5.61522,5.61766,5.60976,5.6118,183000000.0
2009-04-08 15:45:00,5.61027,5.61563,5.60941,5.61485,187000000.0
2009-04-08 16:00:00,5.6151,5.62452,5.61344,5.61922,182000000.0
2009-04-08 16:15:00,5.61927,5.63227,5.61798,5.62702,198000000.0
2009-04-08 16:30:00,5.62655,5.62857,5.62103,5.62176,203000000.0
2009-04-08 16:45:00,5.62065,5.62806,5.62044,5.62667,199000000.0
2009-04-08 17:00:00,5.62673,5.62673,5.61561,5.62106,176000000.0
2009-04-08 17:15:00,5.61944,5.6218,5.6126,5.61674,191000000.0
2009-04-08 17:30:00,5.61639,5.6165,5.60269,5.60564,194000000.0
2009-04-08 17:45:00,5.60753,5.60836,5.5968,5.60045,195000000.0
2009-04-08 18:00:00,5.60019,5.60553,5.59391,5.60437,218000000.0
2009-04-08 18:15:00,5.60488,5.60606,5.59904,5.60035,228000000.0
2009-04-08 18:30:00,5.60253,5.60253,5.59242,5.59508,214000000.0
2009-04-08 18:45:00,5.59498,5.5975,5.59081,5.5975,195000000.0
2009-04-08 19:00:00,5.59814,5.60126,5.59559,5.59944,227000000.0
2009-04-08 19:15:00,5.59944,5.60291,5.59818,5.6024,176000000.0
2009-04-08 19:30:00,5.60134,5.60588,5.59823,5.60425,179000000.0
2009-04-08 19:45:00,5.60364,5.61004,5.60293,5.60716,196000000.0
2009-04-08 20:00:00,5.60741,5.61778,5.60271,5.61356,188000000.0
2009-04-08 20:15:00,5.61541,5.62098,5.61344,5.61431,179000000.0
2009-04-08 20:30:00,5.6148,5.62018,5.61262,5.61709,234000000.0
2009-04-08 20:45:00,5.61765,5.62915,5.61765,5.62306,199000000.0
2009-04-08 21:00:00,5.624,5.62779,5.6226,5.62344,189000000.0
2009-04-08 21:15:00,5.62319,5.62479,5.61897,5.62073,201000000.0
2009-04-08 21:30:00,5.62179,5.62179,5.6163,5.61854,208000000.0
2009-04-08 21:45:00,5.61809,5.61989,5.61416,5.61505,231000000.0
2009-04-08 22:00:00,5.61408,5.61575,5.61025,5.61218,209000000.0
2009-04-08 22:15:00,5.61173,5.61448,5.60663,5.60968,215000000.0
2009-04-08 22:30:00,5.60911,5.61016,5.60384,5.60452,212000000.0
2009-04-08 22:45:00,5.60395,5.60655,5.6027,5.60402,193000000.0
2009-04-08 23:00:00,5.60337,5.60699,5.60282,5.60611,199000000.0
2009-04-08 23:15:00,5.60522,5.61198,5.60474,5.61003,184000000.0
2009-04-08 23:30:00,5.61111,5.61268,5.60905,5.61048,172000000.0
2009-04-08 23:45:00,5.61006,5.6115,5.60813,5.60813,213000000.0
2009-04-09 00:00:00,5.60902,5.61127,5.60819,5.6108,190000000.0
2009-04-09 00:15:00,5.611,5.61612,5.61011,5.61195,210000000.0
2009-04-09 00:30:00,5.61134,5.61267,5.60827,5.61194,183000000.0
2009-04-09 00:45:00,5.61231,5.61678,5.61088,5.61597,215000000.0
2009-04-09 01:00:00,5.61544,5.62021,5.61499,5.61894,200000000.0
2009-04-09 01:15:00,5.61797,5.61984,5.61575,5.61856,204000000.0
2009-04-09 01:30:00,5.61877,5.61882,5.6143,5.61662,203000000.0
2009-04-09 01:45:00,5.61729,5.62006,5.61422,5.61523,216000000.0
2009-04-09 02:00:00,5.61554,5.61838,5.6135,5.61735,196000000.0
2009-04-09 02:15:00,5.61544,5.61967,5.61401,5.61802,211000000.0
2009-04-09 02:30:00,5.61877,5.62334,5.61838,5.62241,192000000.0
2009-04-09 02:45:00,5.62149,5.62325,5.61808,5.61918,188000000.0
2009-04-09 03:00:00,5.62044,5.62164,5.61631,5.61817,189000000.0
2009-04-09 03:15:00,5.61811,5.61962,5.61474,5.61801,205000000.0
2009-04-09 03:30:00,5.61784,5.62376,5.61681,5.61852,191000000.0
2009-04-09 03:45:00,5.61893,5.62102,5.61534,5.61965,195000000.0
2009-04-09 04:00:00,5.61877,5.61986,5.61598,5.61646,219000000.0
2009-04-09 04:15:00,5.61609,5.61929,5.61609,5.61907,214000000.0
2009-04-09 04:30:00,5.61824,5.61927,5.61615,5.61771,195000000.0
2009-04-09 04:45:00,5.61846,5.61894,5.61319,5.61472,194000000.0
2009-04-09 05:00:00,5.61507,5.61546,5.60955,5.61293,202000000.0
2009-04-09 05:15:00,5.61306,5.61426,5.60943,5.61248,179000000.0
2009-04-09 05:30:00,5.6114,5.61281,5.61025,5.61108,201000000.0
2009-04-09 05:45:00,5.61008,5.61197,5.6062,5.61045,210000000.0
2009-04-09 06:00:00,5.61018,5.61473,5.60767,5.6126,196000000.0
2009-04-09 06:15:00,5.61199,5.61372,5.60984,5.61235,212000000.0
2009-04-09 06:30:00,5.61167,5.61471,5.60977,5.61048,178000000.0
2009-04-09 06:45:00,5.60978,5.61273,5.60571,5.60992,200000000.0
2009-04-09 07:00:00,5.61084,5.61419,5.60895,5.61141,194000000.0
2009-04-09 07:15:00,5.61249,5.61572,5.61156,5.61293,218000000.0
2009-04-09 07:30:00,5.61336,5.61347,5.60747,5.60849,192000000.0
2009-04-09 07:45:00,5.60957,5.61041,5.60581,5.60792,198000000.0
2009-04-09 08:00:00,5.6081,5.60928,5.60005,5.60768,209000000.0
2009-04-09 08:15:00,5.60699,5.60744,5.59935,5.60249,199000000.0
2009-04-09 08:30:00,5.60262,5.60379,5.59,5.59492,195000000.0
2009-04-09 08:45:00,5.59549,5.59689,5.58502,5.58843,214000000.0
2009-04-09 09:00:00,5.58951,5.59368,5.58807,5.5899,200000000.0
2009-04-09 09:15:00,5.5903,5.59974,5.58828,5.59839,208000000.0
2009-04-09 09:30:00,5.59865,5.60326,5.59647,5.60237,191000000.0
2009-04-09 09:45:00,5.60086,5.6022,5.59042,5.59127,203000000.0
2009-04-09 10:00:00,5.59081,5.5965,5.58938,5.59569,212000000.0
2009-04-09 10:15:00,5.59522,5.60446,5.59381,5.60196,203000000.0
2009-04-09 10:30:00,5.60024,5.60306,5.59209,5.59459,188000000.0
2009-04-09 10:45:00,5.59588,5.59722,5.59151,5.59448,192000000.0
2009-04-09 11:00:00,5.59469,5.59642,5.58551,5.5881,177000000.0
2009-04-09 11:15:00,5.58966,5.60054,5.58078,5.59743,217000000.0
2009-04-09 11:30:00,5.5995,5.60925,5.59605,5.60525,182000000.0
2009-04-09 11:45:00,5.60377,5.6047,5.59483,5.5966,195000000.0
2009-04-09 12:00:00,5.59713,5.60075,5.59461,5.60036,230000000.0
2009-04-09 12:15:00,5.60155,5.60568,5.60058,5.60425,182000000.0
2009-04-09 12:30:00,5.60411,5.6059,5.60041,5.60179,198000000.0
2009-04-09 12:45:00,5.60413,5.60739,5.60209,5.605,205000000.0
2009-04-09 13:00:00,5.60484,5.61257,5.60238,5.61257,187000000.0
2009-04-09 13:15:00,5.61258,5.62201,5.60854,5.62201,200000000.0
2009-04-09 13:30:00,5.62208,5.62234,5.61421,5.61898,193000000.0
2009-04-09 13:45:00,5.61975,5.62143,5.61335,5.61979,188000000.0
2009-04-09 14:00:00,5.61862,5.61947,5.60377,5.60663,181000000.0
2009-04-09 14:15:00,5.60726,5.61068,5.59629,5.59805,175000000.0
2009-04-09 14:30:00,5.60018,5.60761,5.59598,5.60113,203000000.0
2009-04-09 14:45:00,5.60065,5.60933,5.60065,5.60755,237000000.0
2009-04-09 15:00:00,5.60659,5.61864,5.60644,5.61368,193000000.0
2009-04-09 15:15:00,5.61346,5.61401,5.60941,5.61365,195000000.0
2009-04-09 15:30:00,5.61363,5.61689,5.61219,5.61328,183000000.0
2009-04-09 15:45:00,5.61407,5.61511,5.60534,5.60878,187000000.0
2009-04-09 16:00:00,5.60941,5.61488,5.60305,5.61026,182000000.0
2009-04-09 16:15:00,5.60986,5.61177,5.6028,5.60678,198000000.0
2009-04-09 16:30:00,5.60696,5.62325,5.60483,5.62325,203000000.0
2009-04-09 16:45:00,5.62341,5.64079,5.62071,5.63522,199000000.0
2009-04-09 17:00:00,5.6357,5.64411,5.62993,5.64354,176000000.0
2009-04-09 17:15:00,5.64358,5.65825,5.64008,5.65669,191000000.0
2009-04-09 17:30:00,5.65597,5.66191,5.65006,5.66113,194000000.0
2009-04-09 17:45:00,5.66204,5.66568,5.65676,5.65947,195000000.0
2009-04-09 18:00:00,5.65855,5.66642,5.6546,5.66642,218000000.0
2009-04-09 18:15:00,5.66558,5.66965,5.65996,5.66,228000000.0
2009-04-09 18:30:00,5.65891,5.66128,5.65604,5.65651,214000000.0
2009-04-09 18:45:00,5.65629,5.6615,5.65468,5.6615,195000000.0
2009-04-09 19:00:00,5.66246,5.66375,5.65199,5.65433,227000000.0
2009-04-09 19:15:00,5.65548,5.65865,5.65524,5.65865,176000000.0
2009-04-09 19:30:00,5.65838,5.66082,5.65577,5.65598,179000000.0
2009-04-09 19:45:00,5.65609,5.65729,5.65171,5.65245,196000000.0
2009-04-09 20:00:00,5.65234,5.65675,5.65102,5.65384,188000000.0
2009-04-09 20:15:00,5.65249,5.65832,5.65168,5.65737,179000000.0
2009-04-09 20:30:00,5.65798,5.65969,5.65667,5.65813,234000000.0
2009-04-09 20:45:00,5.65841,5.65848,5.65102,5.6556,199000000.0
2009-04-09 21:00:00,5.65299,5.65645,5.65149,5.65353,189000000.0
2009-04-09 21:15:00,5.65331,5.6569,5.65204,5.65599,201000000.0
2009-04-09 21:30:00,5.65607,5.65685,5.65364,5.6545,208000000.0
2009-04-09 21:45:00,5.65431,5.65544,5.65238,5.65488,231000000.0
2009-04-09 22:00:00,5.65548,5.6555,5.65251,5.65391,209000000.0
2009-04-09 22:15:00,5.65367,5.65502,5.65251,5.65349,215000000.0
2009-04-09 22:30:00,5.65437,5.65598,5.65264,5.65417,212000000.0
2009-04-09 22:45:00,5.65467,5.65594,5.64973,5.65122,193000000.0
2009-04-09 23:00:00,5.65077,5.65424,5.65077,5.65198,199000000.0
2009-04-09 23:15:00,5.65253,5.65379,5.65127,5.65228,184000000.0
2009-04-09 23:30:00,5.65218,5.65367,5.6511,5.65201,172000000.0
2009-04-09 23:45:00,5.65297,5.65964,5.65109,5.65512,213000000.0
2009-04-10 00:00:00,5.65553,5.65689,5.65378,5.65408,190000000.0
2009-04-10 00:15:00,5.65509,5.65509,5.65133,5.65234,210000000.0
2009-04-10 00:30:00,5.65224,5.65648,5.65171,5.65644,183000000.0
2009-04-10 00:45:00,5.65621,5.65753,5.65408,5.65722,215000000.0
2009-04-10 01:00:00,5.65784,5.66499,5.65231,5.6647,200000000.0
2009-04-10 01:15:00,5.66489,5.68356,5.66353,5.67831,204000000.0
2009-04-10 01:30:00,5.67747,5.67749,5.6671,5.6697,203000000.0
2009-04-10 01:45:00,5.6683,5.67267,5.66785,5.67242,216000000.0
2009-04-10 02:00:00,5.67236,5.67239,5.66663,5.67096,196000000.0
2009-04-10 02:15:00,5.67263,5.67867,5.6705,5.67279,211000000.0
2009-04-10 02:30:00,5.6728,5.67885,5.67119,5.67732,192000000.0
2009-04-10 02:45:00,5.67635,5.67731,5.67467,5.67512,188000000.0
2009-04-10 03:00:00,5.67529,5.68337,5.67487,5.68132,189000000.0
2009-04-10 03:15:00,5.67939,5.68079,5.67274,5.67315,205000000.0
2009-04-10 03:30:00,5.67387,5.67518,5.67198,5.67268,191000000.0
2009-04-10 03:45:00,5.67169,5.67541,5.66923,5.6708,195000000.0
2009-04-10 04:00:00,5.67063,5.6712,5.66013,5.66303,219000000.0
2009-04-10 04:15:00,5.66537,5.66762,5.66327,5.66552,214000000.0
2009-04-10 04:30:00,5.6654,5.66663,5.66198,5.66554,195000000.0
2009-04-10 04:45:00,5.66543,5.6684,5.6646,5.66642,194000000.0
2009-04-10 05:00:00,5.66803,5.66998,5.6663,5.66787,202000000.0
2009-04-10 05:15:00,5.66755,5.66914,5.6643,5.66581,179000000.0
2009-04-10 05:30:00,5.66557,5.66611,5.6621,5.6635,201000000.0
2009-04-10 05:45:00,5.66372,5.66591,5.66267,5.66501,210000000.0
2009-04-10 06:00:00,5.66621,5.66621,5.66152,5.66285,196000000.0
2009-04-10 06:15:00,5.66369,5.66492,5.66234,5.66353,212000000.0
2009-04-10 06:30:00,5.66376,5.66651,5.66316,5.66431,178000000.0
2009-04-10 06:45:00,5.66605,5.66605,5.66206,5.66523,200000000.0
2009-04-10 07:00:00,5.66557,5.66623,5.66188,5.66227,194000000.0
2009-04-10 07:15:00,5.66329,5.66363,5.65476,5.65948,218000000.0
2009-04-10 07:30:00,5.6603,5.66378,5.65999,5.6606,192000000.0
2009-04-10 07:45:00,5.66141,5.66208,5.65915,5.66188,198000000.0
2009-04-10 08:00:00,5.6614,5.67593,5.6614,5.67,209000000.0
2009-04-10 08:15:00,5.67116,5.67117,5.66594,5.66855,199000000.0
2009-04-10 08:30:00,5.66856,5.6686,5.66576,5.66664,195000000.0
2009-04-10 08:45:00,5.66628,5.66873,5.66497,5.66608,214000000.0
2009-04-10 09:00:00,5.66677,5.67126,5.66555,5.66869,200000000.0
2009-04-10 09:15:00,5.66873,5.66962,5.66591,5.66761,208000000.0
2009-04-10 09:30:00,5.66655,5.66883,5.66549,5.66718,191000000.0
2009-04-10 09:45:00,5.66788,5.66965,5.6663,5.66719,203000000.0
2009-04-10 10:00:00,5.6682,5.66919,5.66333,5.66358,212000000.0
2009-04-10 10:15:00,5.6653,5.66711,5.66382,5.66661,203000000.0
2009-04-10 10:30:00,5.66587,5.6681,5.66415,5.66634,188000000.0
2009-04-10 10:45:00,5.66625,5.66807,5.66515,5.6663,192000000.0
2009-04-10 11:00:00,5.66615,5.66681,5.66405,5.66405,177000000.0
2009-04-10 11:15:00,5.66482,5.66578,5.66308,5.66407,217000000.0
2009-04-10 11:30:00,5.66432,5.66499,5.65999,5.66383,182000000.0
2009-04-10 11:45:00,5.66381,5.66483,5.6592,5.6622,195000000.0
2009-04-10 12:00:00,5.66284,5.66315,5.65947,5.66111,230000000.0
2009-04-10 12:15:00,5.66076,5.66126,5.6591,5.66023,182000000.0
2009-04-10 12:30:00,5.66008,5.66166,5.65916,5.66054,198000000.0
2009-04-10 12:45:00,5.66111,5.66138,5.65867,5.66035,205000000.0
2009-04-10 13:00:00,5.66147,5.66169,5.65927,5.66043,187000000.0
2009-04-10 13:15:00,5.66023,5.6669,5.65983,5.66275,200000000.0
2009-04-10 13:30:00,5.66345,5.66472,5.66152,5.66408,193000000.0
2009-04-10 13:45:00,5.66357,5.66562,5.66263,5.66446,188000000.0
2009-04-10 14:00:00,5.66553,5.66553,5.66219,5.66462,181000000.0
2009-04-10 14:15:00,5.6652,5.666,5.66101,5.66246,175000000.0
2009-04-10 14:30:00,5.66422,5.66475,5.66152,5.6627,203000000.0
2009-04-10 14:45:00,5.66354,5.66399,5.66093,5.66358,237000000.0
2009-04-10 15:00:00,5.66374,5.6639,5.66022,5.66185,193000000.0
2009-04-10 15:15:00,5.66227,5.66435,5.66089,5.664,195000000.0
2009-04-10 15:30:00,5.6635,5.66512,5.66195,5.66392,183000000.0
2009-04-10 15:45:00,5.66366,5.6646,5.66118,5.66373,187000000.0
2009-04-10 16:00:00,5.66351,5.66928,5.66296,5.66793,182000000.0
2009-04-10 16:15:00,5.66727,5.6693,5.66624,5.66665,198000000.0
2009-04-10 16:30:00,5.66586,5.66805,5.66371,5.66411,203000000.0
2009-04-10 16:45:00,5.66406,5.6662,5.66187,5.66471,199000000.0
2009-04-10 17:00:00,5.6649,5.66511,5.66154,5.66276,176000000.0
2009-04-10 17:15:00,5.66312,5.66312,5.65923,5.66125,191000000.0
2009-04-10 17:30:00,5.66264,5.66382,5.66064,5.66269,194000000.0
2009-04-10 17:45:00,5.66258,5.66373,5.66067,5.66169,195000000.0
2009-04-10 18:00:00,5.66188,5.66351,5.66044,5.6617,218000000.0
2009-04-10 18:15:00,5.66215,5.66346,5.65939,5.66035,228000000.0
2009-04-10 18:30:00,5.66069,5.66209,5.65955,5.66054,214000000.0
2009-04-10 18:45:00,5.66146,5.66306,5.66002,5.66115,195000000.0
2009-04-10 19:00:00,5.66334,5.66374,5.66,5.66303,227000000.0
2009-04-10 19:15:00,5.66264,5.6637,5.6606,5.66274,176000000.0
2009-04-10 19:30:00,5.66362,5.66422,5.66028,5.66167,179000000.0
2009-04-10 19:45:00,5.66254,5.66275,5.65968,5.65979,196000000.0
2009-04-10 20:00:00,5.65876,5.66136,5.65863,5.66011,188000000.0
2009-04-10 20:15:00,5.65969,5.66158,5.65893,5.65989,179000000.0
2009-04-10 20:30:00,5.66116,5.66145,5.65692,5.65709,234000000.0
2009-04-10 20:45:00,5.6566,5.65726,5.65307,5.65588,199000000.0
2009-04-10 21:00:00,5.6561,5.65771,5.65517,5.65609,189000000.0
2009-04-10 21:15:00,5.65595,5.65735,5.65469,5.65582,201000000.0
2009-04-10 21:30:00,5.65606,5.65692,5.65337,5.65383,208000000.0
2009-04-10 21:45:00,5.65497,5.65514,5.64795,5.64795,231000000.0
2009-04-10 22:00:00,5.64753,5.64825,5.64189,5.6434,209000000.0
2009-04-10 22:15:00,5.64328,5.64805,5.64324,5.64671,215000000.0
2009-04-10 22:30:00,5.64684,5.64764,5.64331,5.64392,212000000.0
2009-04-10 22:45:00,5.64515,5.64552,5.64096,5.6417,193000000.0
2009-04-13 02:00:00,5.65728,5.66161,5.65478,5.66085,216000000.0
2009-04-13 02:15:00,5.66182,5.66918,5.66026,5.66232,203000000.0
2009-04-13 02:30:00,5.66268,5.66441,5.66046,5.66114,204000000.0
2009-04-13 02:45:00,5.66168,5.66406,5.66028,5.66124,200000000.0
2009-04-13 03:00:00,5.65923,5.66144,5.65567,5.65702,215000000.0
2009-04-13 03:15:00,5.65685,5.66322,5.6552,5.66093,183000000.0
2009-04-13 03:30:00,5.65902,5.66094,5.65643,5.65812,210000000.0
2009-04-13 03:45:00,5.65759,5.66196,5.65658,5.65791,190000000.0
2009-04-13 04:00:00,5.6591,5.66069,5.65251,5.6552,213000000.0
2009-04-13 04:15:00,5.6552,5.65791,5.65393,5.65509,172000000.0
2009-04-13 04:30:00,5.65528,5.65658,5.65162,5.65445,184000000.0
2009-04-13 04:45:00,5.65408,5.65515,5.65139,5.65412,199000000.0
2009-04-13 05:00:00,5.65383,5.65429,5.65095,5.65162,193000000.0
2009-04-13 05:15:00,5.65192,5.65314,5.65071,5.65142,212000000.0
2009-04-13 05:30:00,5.65163,5.65456,5.65163,5.65238,215000000.0
2009-04-13 05:45:00,5.6529,5.65509,5.65082,5.6516,209000000.0
2009-04-13 06:00:00,5.65224,5.65255,5.64789,5.64964,231000000.0
2009-04-13 06:15:00,5.65241,5.65241,5.64663,5.6485,208000000.0
2009-04-13 06:30:00,5.64774,5.65055,5.64742,5.65012,201000000.0
2009-04-13 06:45:00,5.64992,5.65171,5.64674,5.64919,189000000.0
2009-04-13 07:00:00,5.6489,5.65077,5.64785,5.64916,199000000.0
2009-04-13 07:15:00,5.64923,5.65044,5.64624,5.64797,234000000.0
2009-04-13 07:30:00,5.64806,5.65159,5.64675,5.64885,179000000.0
2009-04-13 07:45:00,5.6489,5.65219,5.64876,5.64991,188000000.0
2009-04-13 08:00:00,5.65002,5.65003,5.64475,5.64526,196000000.0
2009-04-13 08:15:00,5.64428,5.64434,5.6372,5.64215,179000000.0
2009-04-13 08:30:00,5.64228,5.6426,5.63544,5.63876,176000000.0
2009-04-13 08:45:00,5.63801,5.64203,5.63582,5.63716,227000000.0
2009-04-13 09:00:00,5.6374,5.63842,5.63088,5.63282,195000000.0
2009-04-13 09:15:00,5.63189,5.63502,5.62922,5.63277,214000000.0
2009-04-13 09:30:00,5.63336,5.63826,5.63196,5.63516,228000000.0
2009-04-13 09:45:00,5.63447,5.63689,5.63412,5.63594,218000000.0
2009-04-13 10:00:00,5.63492,5.63624,5.6296,5.63179,195000000.0
2009-04-13 10:15:00,5.63081,5.63297,5.62971,5.63168,194000000.0
2009-04-13 10:30:00,5.63106,5.63366,5.63012,5.63209,191000000.0
2009-04-13 10:45:00,5.6318,5.63379,5.63096,5.63278,176000000.0
2009-04-13 11:00:00,5.63209,5.63728,5.63149,5.63699,199000000.0
2009-04-13 11:15:00,5.63575,5.64516,5.63558,5.64039,203000000.0
2009-04-13 11:30:00,5.64122,5.64241,5.63839,5.64099,198000000.0
2009-04-13 11:45:00,5.64052,5.64451,5.63935,5.641,182000000.0
2009-04-13 12:00:00,5.64168,5.64185,5.63877,5.64014,187000000.0
2009-04-13 12:15:00,5.6398,5.64208,5.63922,5.64123,183000000.0
2009-04-13 12:30:00,5.64085,5.64161,5.63611,5.63711,195000000.0
2009-04-13 12:45:00,5.63781,5.63866,5.63002,5.63536,193000000.0
2009-04-13 13:00:00,5.63607,5.63722,5.63045,5.63349,237000000.0
2009-04-13 13:15:00,5.63264,5.6357,5.62865,5.63442,203000000.0
2009-04-13 13:30:00,5.63468,5.63553,5.62813,5.62906,175000000.0
2009-04-13 13:45:00,5.62927,5.63184,5.62709,5.62867,181000000.0
2009-04-13 14:00:00,5.62904,5.63107,5.61845,5.62455,188000000.0
2009-04-13 14:15:00,5.62428,5.62652,5.61123,5.6127,193000000.0
2009-04-13 14:30:00,5.6124,5.6124,5.59531,5.5972,200000000.0
2009-04-13 14:45:00,5.59676,5.60291,5.59206,5.60185,187000000.0
2009-04-13 15:00:00,5.60066,5.60528,5.59739,5.5985,205000000.0
2009-04-13 15:15:00,5.59815,5.60438,5.5958,5.60285,198000000.0
2009-04-13 15:30:00,5.60399,5.60496,5.59783,5.59783,182000000.0
2009-04-13 15:45:00,5.59982,5.60961,5.59823,5.60793,230000000.0
2009-04-13 16:00:00,5.60879,5.60958,5.5966,5.5975,195000000.0
2009-04-13 16:15:00,5.59844,5.6016,5.5942,5.60055,182000000.0
2009-04-13 16:30:00,5.59895,5.60199,5.59673,5.60035,217000000.0
2009-04-13 16:45:00,5.59906,5.60089,5.58621,5.58818,177000000.0
2009-04-13 17:00:00,5.58804,5.59088,5.58486,5.58518,192000000.0
2009-04-13 17:15:00,5.58504,5.58572,5.58014,5.58323,188000000.0
2009-04-13 17:30:00,5.58126,5.58291,5.56296,5.56658,203000000.0
2009-04-13 17:45:00,5.56613,5.57372,5.56309,5.57247,212000000.0
2009-04-13 18:00:00,5.57374,5.57596,5.57033,5.5727,203000000.0
2009-04-13 18:15:00,5.57325,5.57987,5.57238,5.57564,191000000.0
2009-04-13 18:30:00,5.57548,5.57656,5.57171,5.57188,208000000.0
2009-04-13 18:45:00,5.57337,5.57396,5.5656,5.57014,200000000.0
2009-04-13 19:00:00,5.571,5.57403,5.56919,5.57149,214000000.0
2009-04-13 19:15:00,5.57156,5.57269,5.56559,5.56804,195000000.0
2009-04-13 19:30:00,5.56706,5.56903,5.56671,5.56766,199000000.0
2009-04-13 19:45:00,5.56737,5.56893,5.56399,5.56768,209000000.0
2009-04-13 20:00:00,5.56792,5.5717,5.56668,5.56715,198000000.0
2009-04-13 20:15:00,5.56759,5.56805,5.56418,5.5662,192000000.0
2009-04-13 20:30:00,5.56635,5.56796,5.56488,5.56641,218000000.0
2009-04-13 20:45:00,5.56738,5.57138,5.56537,5.57138,194000000.0
2009-04-13 21:00:00,5.57006,5.57225,5.5661,5.5661,200000000.0
2009-04-13 21:15:00,5.56675,5.56793,5.56209,5.56276,178000000.0
2009-04-13 21:30:00,5.56315,5.5648,5.5563,5.55788,212000000.0
2009-04-13 21:45:00,5.55687,5.56437,5.55627,5.56255,196000000.0
2009-04-13 22:00:00,5.56398,5.56437,5.5571,5.5606,210000000.0
2009-04-13 22:15:00,5.55989,5.56605,5.5593,5.56102,201000000.0
2009-04-13 22:30:00,5.56123,5.56738,5.56092,5.56594,179000000.0
2009-04-13 22:45:00,5.56624,5.56838,5.56359,5.56644,202000000.0
2009-04-13 23:00:00,5.56719,5.56869,5.56553,5.56665,194000000.0
2009-04-13 23:15:00,5.56782,5.56946,5.56618,5.56677,195000000.0
2009-04-13 23:30:00,5.56715,5.56955,5.56644,5.56752,214000000.0
2009-04-13 23:45:00,5.56769,5.56899,5.56556,5.56567,219000000.0
2009-04-14 00:00:00,5.56634,5.57036,5.56533,5.57036,195000000.0
2009-04-14 00:15:00,5.56962,5.57128,5.56758,5.56835,191000000.0
2009-04-14 00:30:00,5.56782,5.57165,5.56652,5.56836,205000000.0
2009-04-14 00:45:00,5.56834,5.56972,5.56673,5.56721,189000000.0
2009-04-14 01:00:00,5.56615,5.56764,5.56421,5.56622,188000000.0
2009-04-14 01:15:00,5.56566,5.57172,5.5634,5.56923,192000000.0
2009-04-14 01:30:00,5.56807,5.57143,5.56447,5.56452,211000000.0
2009-04-14 01:45:00,5.56506,5.56703,5.56039,5.56304,196000000.0
2009-04-14 02:00:00,5.56282,5.57482,5.56276,5.57366,216000000.0
2009-04-14 02:15:00,5.57401,5.58211,5.5721,5.58139,203000000.0
2009-04-14 02:30:00,5.58186,5.58212,5.57674,5.57821,204000000.0
2009-04-14 02:45:00,5.57867,5.58784,5.57826,5.58314,200000000.0
2009-04-14 03:00:00,5.58298,5.586,5.58014,5.58195,215000000.0
2009-04-14 03:15:00,5.58342,5.58731,5.57923,5.58307,183000000.0
2009-04-14 03:30:00,5.58399,5.5901,5.58352,5.5888,210000000.0
2009-04-14 03:45:00,5.58791,5.59181,5.58507,5.58709,190000000.0
2009-04-14 04:00:00,5.58817,5.58919,5.58238,5.58698,213000000.0
2009-04-14 04:15:00,5.58621,5.59157,5.58466,5.58867,172000000.0
2009-04-14 04:30:00,5.58852,5.59189,5.58492,5.58556,184000000.0
2009-04-14 04:45:00,5.58674,5.58902,5.5845,5.58793,199000000.0
2009-04-14 05:00:00,5.58706,5.58877,5.58189,5.58212,193000000.0
2009-04-14 05:15:00,5.5829,5.58654,5.58249,5.58492,212000000.0
2009-04-14 05:30:00,5.58529,5.58587,5.57889,5.58184,215000000.0
2009-04-14 05:45:00,5.58171,5.58436,5.57861,5.58193,209000000.0
2009-04-14 06:00:00,5.58264,5.58357,5.57537,5.57889,231000000.0
2009-04-14 06:15:00,5.57728,5.57943,5.57538,5.57641,208000000.0
2009-04-14 06:30:00,5.57666,5.57993,5.57612,5.57801,201000000.0
2009-04-14 06:45:00,5.5774,5.57945,5.57387,5.57481,189000000.0
2009-04-14 07:00:00,5.57549,5.57549,5.56681,5.56738,199000000.0
2009-04-14 07:15:00,5.56684,5.57603,5.5664,5.57587,234000000.0
2009-04-14 07:30:00,5.57584,5.57855,5.57336,5.57517,179000000.0
2009-04-14 07:45:00,5.57669,5.5806,5.57587,5.5786,188000000.0
2009-04-14 08:00:00,5.57841,5.58255,5.57502,5.58223,196000000.0
2009-04-14 08:15:00,5.58164,5.59326,5.58074,5.59058,179000000.0
2009-04-14 08:30:00,5.59037,5.59332,5.58568,5.59268,176000000.0
2009-04-14 08:45:00,5.59206,5.5972,5.58788,5.59481,227000000.0
2009-04-14 09:00:00,5.59471,5.60343,5.59422,5.60017,195000000.0
2009-04-14 09:15:00,5.5989,5.6018,5.59825,5.60069,214000000.0
2009-04-14 09:30:00,5.60139,5.60344,5.59327,5.59759,228000000.0
2009-04-14 09:45:00,5.59725,5.59997,5.592,5.59978,218000000.0
2009-04-14 10:00:00,5.59448,5.60724,5.59448,5.60724,195000000.0
2009-04-14 10:15:00,5.60758,5.60979,5.60104,5.60296,194000000.0
2009-04-14 10:30:00,5.60282,5.60657,5.60041,5.60657,191000000.0
2009-04-14 10:45:00,5.60764,5.60847,5.60078,5.60356,176000000.0
2009-04-14 11:00:00,5.6038,5.60622,5.59968,5.60127,199000000.0
2009-04-14 11:15:00,5.60189,5.60189,5.59587,5.59903,203000000.0
2009-04-14 11:30:00,5.60074,5.60123,5.5954,5.59567,198000000.0
2009-04-14 11:45:00,5.59635,5.59667,5.59268,5.59446,182000000.0
2009-04-14 12:00:00,5.59393,5.60252,5.59208,5.60181,187000000.0
2009-04-14 12:15:00,5.60122,5.61141,5.59999,5.61108,183000000.0
2009-04-14 12:30:00,5.60964,5.61075,5.60219,5.60644,195000000.0
2009-04-14 12:45:00,5.6066,5.60774,5.60069,5.60223,193000000.0
2009-04-14 13:00:00,5.6037,5.605,5.60015,5.60255,237000000.0
2009-04-14 13:15:00,5.60197,5.6065,5.60143,5.60514,203000000.0
2009-04-14 13:30:00,5.60527,5.60873,5.60343,5.60451,175000000.0
2009-04-14 13:45:00,5.60342,5.60583,5.6007,5.60462,181000000.0
2009-04-14 14:00:00,5.60586,5.60645,5.60019,5.60415,188000000.0
2009-04-14 14:15:00,5.60534,5.61568,5.60436,5.61305,193000000.0
2009-04-14 14:30:00,5.61364,5.62493,5.61207,5.62217,200000000.0
2009-04-14 14:45:00,5.62208,5.62542,5.61687,5.6208,187000000.0
2009-04-14 15:00:00,5.61987,5.62141,5.61097,5.61367,205000000.0
2009-04-14 15:15:00,5.61483,5.61526,5.60876,5.61186,198000000.0
2009-04-14 15:30:00,5.61271,5.61569,5.60979,5.61428,182000000.0
2009-04-14 15:45:00,5.61356,5.61523,5.60474,5.60572,230000000.0
2009-04-14 16:00:00,5.60762,5.60963,5.60434,5.60963,195000000.0
2009-04-14 16:15:00,5.61002,5.6134,5.60637,5.61058,182000000.0
2009-04-14 16:30:00,5.60905,5.61874,5.60668,5.61581,217000000.0
2009-04-14 16:45:00,5.61533,5.61795,5.6121,5.6146,177000000.0
2009-04-14 17:00:00,5.6134,5.61381,5.60158,5.60417,192000000.0
2009-04-14 17:15:00,5.60338,5.60786,5.59958,5.60719,188000000.0
2009-04-14 17:30:00,5.60786,5.6107,5.60445,5.60967,203000000.0
2009-04-14 17:45:00,5.6092,5.6092,5.59814,5.6038,212000000.0
2009-04-14 18:00:00,5.60353,5.6063,5.59268,5.59944,203000000.0
2009-04-14 18:15:00,5.59906,5.60133,5.59331,5.59406,191000000.0
2009-04-14 18:30:00,5.59485,5.60016,5.59174,5.59862,208000000.0
2009-04-14 18:45:00,5.59893,5.60774,5.59813,5.60272,200000000.0
2009-04-14 19:00:00,5.60261,5.60964,5.59937,5.60553,214000000.0
2009-04-14 19:15:00,5.60505,5.60717,5.60171,5.60388,195000000.0
2009-04-14 19:30:00,5.60359,5.60428,5.5939,5.5955,199000000.0
2009-04-14 19:45:00,5.59421,5.60532,5.5931,5.60532,209000000.0
2009-04-14 20:00:00,5.60642,5.60701,5.60162,5.60353,198000000.0
2009-04-14 20:15:00,5.6033,5.60736,5.60103,5.60103,192000000.0
2009-04-14 20:30:00,5.60171,5.60326,5.60008,5.60192,218000000.0
2009-04-14 20:45:00,5.59963,5.6022,5.59834,5.59968,194000000.0
2009-04-14 21:00:00,5.59742,5.60099,5.59508,5.59903,200000000.0
2009-04-14 21:15:00,5.59908,5.6018,5.59617,5.60012,178000000.0
2009-04-14 21:30:00,5.59839,5.60503,5.59691,5.60431,212000000.0
2009-04-14 21:45:00,5.60361,5.60599,5.59988,5.60393,196000000.0
2009-04-14 22:00:00,5.60312,5.6103,5.60312,5.60838,210000000.0
2009-04-14 22:15:00,5.60775,5.61203,5.60696,5.61033,201000000.0
2009-04-14 22:30:00,5.60957,5.61222,5.60848,5.61117,179000000.0
2009-04-14 22:45:00,5.61086,5.61313,5.60971,5.61139,202000000.0
2009-04-14 23:00:00,5.61233,5.61694,5.61028,5.6145,194000000.0
2009-04-14 23:15:00,5.61522,5.61589,5.61226,5.61396,195000000.0
2009-04-14 23:30:00,5.61368,5.61415,5.60632,5.60781,214000000.0
2009-04-14 23:45:00,5.60908,5.61131,5.6078,5.60965,219000000.0
2009-04-15 00:00:00,5.61084,5.6128,5.60737,5.60931,195000000.0
2009-04-15 00:15:00,5.6095,5.61098,5.6083,5.61032,191000000.0
2009-04-15 00:30:00,5.61019,5.611,5.60643,5.60667,205000000.0
2009-04-15 00:45:00,5.60709,5.6102,5.60503,5.60512,189000000.0
2009-04-15 01:00:00,5.60596,5.60933,5.60372,5.60901,188000000.0
2009-04-15 01:15:00,5.60809,5.61076,5.60646,5.60973,192000000.0
2009-04-15 01:30:00,5.60943,5.6103,5.60599,5.60826,211000000.0
2009-04-15 01:45:00,5.60938,5.60981,5.60687,5.60828,196000000.0
2009-04-15 02:00:00,5.60874,5.60897,5.60456,5.60659,216000000.0
2009-04-15 02:15:00,5.60698,5.61456,5.60581,5.61292,203000000.0
2009-04-15 02:30:00,5.61302,5.61998,5.6118,5.61998,204000000.0
2009-04-15 02:45:00,5.62058,5.62065,5.61625,5.61892,200000000.0
2009-04-15 03:00:00,5.61931,5.61948,5.61269,5.61643,215000000.0
2009-04-15 03:15:00,5.61664,5.6254,5.61621,5.62112,183000000.0
2009-04-15 03:30:00,5.62229,5.62764,5.6198,5.62128,210000000.0
2009-04-15 03:45:00,5.62245,5.62245,5.61642,5.6175,190000000.0
2009-04-15 04:00:00,5.61818,5.62125,5.61322,5.61352,213000000.0
2009-04-15 04:15:00,5.61484,5.61771,5.61305,5.6163,172000000.0
2009-04-15 04:30:00,5.61624,5.6227,5.61502,5.62266,184000000.0
2009-04-15 04:45:00,5.62251,5.62321,5.61858,5.62002,199000000.0
2009-04-15 05:00:00,5.62011,5.62038,5.61613,5.61707,193000000.0
2009-04-15 05:15:00,5.6165,5.61849,5.61528,5.61603,212000000.0
2009-04-15 05:30:00,5.61525,5.618,5.61396,5.61628,215000000.0
2009-04-15 05:45:00,5.61763,5.61975,5.61543,5.6168,209000000.0
2009-04-15 06:00:00,5.61788,5.62054,5.61609,5.61732,231000000.0
2009-04-15 06:15:00,5.6181,5.62258,5.61751,5.61961,208000000.0
2009-04-15 06:30:00,5.619,5.62134,5.61521,5.61608,201000000.0
2009-04-15 06:45:00,5.61589,5.61719,5.60972,5.61317,189000000.0
2009-04-15 07:00:00,5.61362,5.61589,5.61109,5.61274,199000000.0
2009-04-15 07:15:00,5.61326,5.61541,5.60963,5.61067,234000000.0
2009-04-15 07:30:00,5.61011,5.61589,5.60969,5.61526,179000000.0
2009-04-15 07:45:00,5.61554,5.61751,5.61379,5.61586,188000000.0
2009-04-15 08:00:00,5.6168,5.62094,5.61558,5.61678,196000000.0
2009-04-15 08:15:00,5.6183,5.62445,5.6171,5.62364,179000000.0
2009-04-15 08:30:00,5.6247,5.62981,5.62239,5.62724,176000000.0
2009-04-15 08:45:00,5.62763,5.6331,5.62425,5.62897,227000000.0
2009-04-15 09:00:00,5.63057,5.63063,5.62453,5.62669,195000000.0
2009-04-15 09:15:00,5.62577,5.63218,5.6232,5.62905,214000000.0
2009-04-15 09:30:00,5.62742,5.63545,5.62709,5.62813,228000000.0
2009-04-15 09:45:00,5.62863,5.62881,5.62339,5.62475,218000000.0
2009-04-15 10:00:00,5.6255,5.62846,5.62325,5.62413,195000000.0
2009-04-15 10:15:00,5.62596,5.63374,5.62526,5.62762,194000000.0
2009-04-15 10:30:00,5.62855,5.6294,5.61322,5.61343,191000000.0
2009-04-15 10:45:00,5.61435,5.61831,5.61109,5.61374,176000000.0
2009-04-15 11:00:00,5.61441,5.61713,5.60839,5.61632,199000000.0
2009-04-15 11:15:00,5.61572,5.61948,5.61325,5.61828,203000000.0
2009-04-15 11:30:00,5.61842,5.61924,5.61477,5.61819,198000000.0
2009-04-15 11:45:00,5.61914,5.61937,5.61312,5.61415,182000000.0
2009-04-15 12:00:00,5.61415,5.61671,5.61097,5.6131,187000000.0
2009-04-15 12:15:00,5.61354,5.6152,5.60522,5.60655,183000000.0
2009-04-15 12:30:00,5.60612,5.60702,5.59677,5.5999,195000000.0
2009-04-15 12:45:00,5.60018,5.60864,5.59941,5.60807,193000000.0
2009-04-15 13:00:00,5.60591,5.61427,5.60591,5.61295,237000000.0
2009-04-15 13:15:00,5.61331,5.62657,5.61225,5.62621,203000000.0
2009-04-15 13:30:00,5.62474,5.64053,5.62397,5.63644,175000000.0
2009-04-15 13:45:00,5.63645,5.64511,5.63453,5.64394,181000000.0
2009-04-15 14:00:00,5.64454,5.65107,5.64128,5.64922,188000000.0
2009-04-15 14:15:00,5.64989,5.64989,5.6435,5.64414,193000000.0
2009-04-15 14:30:00,5.64399,5.65639,5.64302,5.64863,200000000.0
2009-04-15 14:45:00,5.64911,5.64985,5.64474,5.64621,187000000.0
2009-04-15 15:00:00,5.64621,5.64909,5.64462,5.64487,205000000.0
2009-04-15 15:15:00,5.64611,5.65845,5.64606,5.65553,198000000.0
2009-04-15 15:30:00,5.65672,5.65999,5.64618,5.64771,182000000.0
2009-04-15 15:45:00,5.64667,5.64992,5.64191,5.6468,230000000.0
2009-04-15 16:00:00,5.64739,5.64741,5.64157,5.64655,195000000.0
2009-04-15 16:15:00,5.64757,5.64778,5.63745,5.63902,182000000.0
2009-04-15 16:30:00,5.64129,5.6453,5.639,5.64134,217000000.0
2009-04-15 16:45:00,5.64091,5.6492,5.63828,5.64665,177000000.0
2009-04-15 17:00:00,5.64672,5.64963,5.64327,5.6446,192000000.0
2009-04-15 17:15:00,5.64468,5.65333,5.64316,5.64987,188000000.0
2009-04-15 17:30:00,5.64719,5.64903,5.64354,5.64694,203000000.0
2009-04-15 17:45:00,5.64775,5.65109,5.64438,5.64575,212000000.0
2009-04-15 18:00:00,5.64505,5.64887,5.63843,5.64197,203000000.0
2009-04-15 18:15:00,5.64175,5.64232,5.63275,5.63521,191000000.0
2009-04-15 18:30:00,5.63451,5.63702,5.62965,5.63662,208000000.0
2009-04-15 18:45:00,5.63553,5.6356,5.62094,5.62478,200000000.0
2009-04-15 19:00:00,5.6253,5.63152,5.62379,5.62908,214000000.0
2009-04-15 19:15:00,5.62963,5.63504,5.62752,5.63286,195000000.0
2009-04-15 19:30:00,5.63212,5.63932,5.62744,5.63407,199000000.0
2009-04-15 19:45:00,5.63425,5.64312,5.63282,5.63757,209000000.0
2009-04-15 20:00:00,5.63675,5.64214,5.63325,5.6354,198000000.0
2009-04-15 20:15:00,5.63577,5.64341,5.63474,5.64275,192000000.0
2009-04-15 20:30:00,5.64208,5.64287,5.63712,5.64031,218000000.0
2009-04-15 20:45:00,5.64074,5.644,5.63714,5.64211,194000000.0
2009-04-15 21:00:00,5.64227,5.64227,5.63703,5.63703,200000000.0
2009-04-15 21:15:00,5.63728,5.63891,5.62999,5.63783,178000000.0
2009-04-15 21:30:00,5.63754,5.6382,5.63202,5.63471,212000000.0
2009-04-15 21:45:00,5.63321,5.63454,5.62633,5.6278,196000000.0
2009-04-15 22:00:00,5.62762,5.63038,5.62438,5.62502,210000000.0
2009-04-15 22:15:00,5.62539,5.62848,5.62489,5.62718,201000000.0
2009-04-15 22:30:00,5.62791,5.63003,5.62321,5.62508,179000000.0
2009-04-15 22:45:00,5.62551,5.62809,5.62416,5.62505,202000000.0
2009-04-15 23:00:00,5.62533,5.62692,5.62092,5.62556,194000000.0
2009-04-15 23:15:00,5.62626,5.62933,5.62544,5.62818,195000000.0
2009-04-15 23:30:00,5.62753,5.63212,5.62631,5.63067,214000000.0
2009-04-15 23:45:00,5.63255,5.63277,5.62996,5.63123,219000000.0
2009-04-16 00:00:00,5.63181,5.63321,5.62948,5.63035,195000000.0
2009-04-16 00:15:00,5.62983,5.63062,5.62746,5.62904,191000000.0
2009-04-16 00:30:00,5.62924,5.63035,5.62668,5.62781,205000000.0
2009-04-16 00:45:00,5.62748,5.62927,5.62516,5.62597,189000000.0
2009-04-16 01:00:00,5.62583,5.63688,5.62529,5.63444,188000000.0
2009-04-16 01:15:00,5.6349,5.63648,5.63309,5.63344,192000000.0
2009-04-16 01:30:00,5.63411,5.63505,5.62932,5.63161,211000000.0
2009-04-16 01:45:00,5.6318,5.63457,5.62678,5.62678,196000000.0
2009-04-16 02:00:00,5.62775,5.62902,5.62162,5.62317,216000000.0
2009-04-16 02:15:00,5.62241,5.62387,5.61622,5.61955,203000000.0
2009-04-16 02:30:00,5.61928,5.62025,5.61606,5.61872,204000000.0
2009-04-16 02:45:00,5.61798,5.61878,5.60746,5.61,200000000.0
2009-04-16 03:00:00,5.60933,5.61584,5.60881,5.61408,215000000.0
2009-04-16 03:15:00,5.61491,5.6179,5.6133,5.61774,183000000.0
2009-04-16 03:30:00,5.61795,5.61987,5.61293,5.61878,210000000.0
2009-04-16 03:45:00,5.61692,5.62049,5.61477,5.61962,190000000.0
2009-04-16 04:00:00,5.62029,5.63179,5.61908,5.62573,213000000.0
2009-04-16 04:15:00,5.62664,5.63436,5.62508,5.63119,172000000.0
2009-04-16 04:30:00,5.63027,5.63792,5.62796,5.63792,184000000.0
2009-04-16 04:45:00,5.63834,5.63834,5.63162,5.63419,199000000.0
2009-04-16 05:00:00,5.63396,5.63649,5.6295,5.63143,193000000.0
2009-04-16 05:15:00,5.63007,5.63241,5.62771,5.628,212000000.0
2009-04-16 05:30:00,5.62915,5.6311,5.6249,5.62861,215000000.0
2009-04-16 05:45:00,5.62931,5.63211,5.62796,5.62949,209000000.0
2009-04-16 06:00:00,5.62804,5.63167,5.62354,5.62937,231000000.0
2009-04-16 06:15:00,5.63039,5.63195,5.62663,5.63195,208000000.0
2009-04-16 06:30:00,5.6314,5.6369,5.63062,5.63481,201000000.0
2009-04-16 06:45:00,5.63521,5.64046,5.6346,5.63637,189000000.0
2009-04-16 07:00:00,5.63548,5.63733,5.63312,5.63672,199000000.0
2009-04-16 07:15:00,5.63685,5.64025,5.63353,5.63788,234000000.0
2009-04-16 07:30:00,5.63811,5.64973,5.63811,5.64666,179000000.0
2009-04-16 07:45:00,5.64643,5.64788,5.63957,5.64501,188000000.0
2009-04-16 08:00:00,5.64475,5.64504,5.63653,5.63677,196000000.0
2009-04-16 08:15:00,5.6374,5.64023,5.63351,5.63483,179000000.0
2009-04-16 08:30:00,5.63407,5.64379,5.63268,5.64346,176000000.0
2009-04-16 08:45:00,5.6445,5.64864,5.64196,5.64786,227000000.0
2009-04-16 09:00:00,5.64917,5.65364,5.64695,5.64912,195000000.0
2009-04-16 09:15:00,5.64698,5.65153,5.64134,5.6433,214000000.0
2009-04-16 09:30:00,5.64298,5.65373,5.64199,5.64987,228000000.0
2009-04-16 09:45:00,5.6508,5.65775,5.64846,5.651,218000000.0
2009-04-16 10:00:00,5.65214,5.65588,5.64876,5.64961,195000000.0
2009-04-16 10:15:00,5.64995,5.64995,5.64435,5.64546,194000000.0
2009-04-16 10:30:00,5.64606,5.64966,5.64405,5.64884,191000000.0
2009-04-16 10:45:00,5.64809,5.6515,5.64526,5.65089,176000000.0
2009-04-16 11:00:00,5.65085,5.65916,5.6483,5.65195,199000000.0
2009-04-16 11:15:00,5.65243,5.66201,5.65109,5.66123,203000000.0
2009-04-16 11:30:00,5.66328,5.66775,5.65974,5.66184,198000000.0
2009-04-16 11:45:00,5.66131,5.66131,5.65332,5.65539,182000000.0
2009-04-16 12:00:00,5.65697,5.65779,5.65214,5.65358,187000000.0
2009-04-16 12:15:00,5.65224,5.65257,5.64188,5.64349,183000000.0
2009-04-16 12:30:00,5.64318,5.64908,5.64131,5.64669,195000000.0
2009-04-16 12:45:00,5.64727,5.65692,5.64685,5.65275,193000000.0
2009-04-16 13:00:00,5.65465,5.65566,5.65106,5.65312,237000000.0
2009-04-16 13:15:00,5.65235,5.65458,5.64836,5.65059,203000000.0
2009-04-16 13:30:00,5.65096,5.65183,5.64654,5.65047,175000000.0
2009-04-16 13:45:00,5.65062,5.65123,5.63708,5.63898,181000000.0
2009-04-16 14:00:00,5.63992,5.64153,5.63494,5.63944,188000000.0
2009-04-16 14:15:00,5.63951,5.64338,5.63137,5.63373,193000000.0
2009-04-16 14:30:00,5.63417,5.63881,5.62812,5.63343,200000000.0
2009-04-16 14:45:00,5.63339,5.63427,5.62679,5.6292,187000000.0
2009-04-16 15:00:00,5.62826,5.62945,5.62294,5.62694,205000000.0
2009-04-16 15:15:00,5.62597,5.63164,5.62597,5.62985,198000000.0
2009-04-16 15:30:00,5.62934,5.63665,5.62713,5.63581,182000000.0
2009-04-16 15:45:00,5.63658,5.63889,5.6319,5.63426,230000000.0
2009-04-16 16:00:00,5.63321,5.63678,5.62924,5.63432,195000000.0
2009-04-16 16:15:00,5.63271,5.63664,5.63166,5.63551,182000000.0
2009-04-16 16:30:00,5.63404,5.6423,5.63206,5.6423,217000000.0
2009-04-16 16:45:00,5.6415,5.64362,5.63869,5.64188,177000000.0
2009-04-16 17:00:00,5.64199,5.64558,5.63742,5.6446,192000000.0
2009-04-16 17:15:00,5.64545,5.64983,5.64054,5.64262,188000000.0
2009-04-16 17:30:00,5.64276,5.64388,5.63728,5.63831,203000000.0
2009-04-16 17:45:00,5.63759,5.63951,5.63446,5.63802,212000000.0
2009-04-16 18:00:00,5.63727,5.641,5.63364,5.63575,203000000.0
2009-04-16 18:15:00,5.63569,5.64671,5.63425,5.64409,191000000.0
2009-04-16 18:30:00,5.64468,5.6453,5.63932,5.64103,208000000.0
2009-04-16 18:45:00,5.64108,5.64192,5.63651,5.63754,200000000.0
2009-04-16 19:00:00,5.63859,5.64602,5.63656,5.64499,214000000.0
2009-04-16 19:15:00,5.64518,5.65207,5.64235,5.64958,195000000.0
2009-04-16 19:30:00,5.64955,5.65781,5.64955,5.65694,199000000.0
2009-04-16 19:45:00,5.65652,5.66677,5.65584,5.65776,209000000.0
2009-04-16 20:00:00,5.6573,5.65787,5.65065,5.65393,198000000.0
2009-04-16 20:15:00,5.6532,5.65654,5.64999,5.64999,192000000.0
2009-04-16 20:30:00,5.65037,5.65096,5.64551,5.6464,218000000.0
2009-04-16 20:45:00,5.64656,5.65031,5.6454,5.64826,194000000.0
2009-04-16 21:00:00,5.64883,5.65183,5.64226,5.64441,200000000.0
2009-04-16 21:15:00,5.64603,5.64716,5.64077,5.64457,178000000.0
2009-04-16 21:30:00,5.6453,5.64766,5.64206,5.64466,212000000.0
2009-04-16 21:45:00,5.645,5.65019,5.64468,5.65005,196000000.0
2009-04-16 22:00:00,5.64967,5.65091,5.6432,5.6444,210000000.0
2009-04-16 22:15:00,5.64438,5.64455,5.64087,5.64306,201000000.0
2009-04-16 22:30:00,5.64284,5.64707,5.64139,5.64704,179000000.0
2009-04-16 22:45:00,5.64524,5.64791,5.64136,5.64294,202000000.0
2009-04-16 23:00:00,5.64195,5.64548,5.63962,5.6414,194000000.0
2009-04-16 23:15:00,5.64273,5.64866,5.64141,5.64655,195000000.0
2009-04-16 23:30:00,5.64775,5.6482,5.64399,5.64457,214000000.0
2009-04-16 23:45:00,5.64446,5.64617,5.64329,5.64538,219000000.0
2009-04-17 00:00:00,5.64525,5.64738,5.64472,5.64606,195000000.0
2009-04-17 00:15:00,5.64612,5.64885,5.64514,5.64826,191000000.0
2009-04-17 00:30:00,5.64845,5.64864,5.64487,5.64536,205000000.0
2009-04-17 00:45:00,5.6458,5.64873,5.64461,5.64576,189000000.0
2009-04-17 01:00:00,5.64572,5.64572,5.64127,5.64444,188000000.0
2009-04-17 01:15:00,5.64401,5.64511,5.63982,5.64153,192000000.0
2009-04-17 01:30:00,5.64205,5.64481,5.63867,5.63875,211000000.0
2009-04-17 01:45:00,5.64061,5.64249,5.63758,5.64249,196000000.0
2009-04-17 02:00:00,5.64275,5.64459,5.63857,5.64377,216000000.0
2009-04-17 02:15:00,5.64372,5.64639,5.64106,5.64416,203000000.0
2009-04-17 02:30:00,5.64383,5.65009,5.64344,5.65009,204000000.0
2009-04-17 02:45:00,5.6502,5.65769,5.64892,5.65538,200000000.0
2009-04-17 03:00:00,5.65478,5.66053,5.65206,5.6576,215000000.0
2009-04-17 03:15:00,5.65738,5.66127,5.65606,5.6592,183000000.0
2009-04-17 03:30:00,5.65986,5.66023,5.65502,5.65608,210000000.0
2009-04-17 03:45:00,5.65638,5.65912,5.65334,5.6582,190000000.0
2009-04-17 04:00:00,5.65783,5.65827,5.65438,5.65462,213000000.0
2009-04-17 04:15:00,5.65512,5.66855,5.65493,5.66441,172000000.0
2009-04-17 04:30:00,5.66434,5.67108,5.6638,5.66768,184000000.0
2009-04-17 04:45:00,5.66751,5.67416,5.66566,5.6735,199000000.0
2009-04-17 05:00:00,5.67448,5.67448,5.6675,5.66913,193000000.0
2009-04-17 05:15:00,5.66896,5.67857,5.66748,5.67737,212000000.0
2009-04-17 05:30:00,5.67654,5.67654,5.66452,5.6668,215000000.0
2009-04-17 05:45:00,5.66749,5.67146,5.66522,5.67103,209000000.0
2009-04-17 06:00:00,5.67137,5.67754,5.66896,5.67292,231000000.0
2009-04-17 06:15:00,5.67331,5.69298,5.67331,5.69012,208000000.0
2009-04-17 06:30:00,5.69175,5.69199,5.68616,5.68761,201000000.0
2009-04-17 06:45:00,5.68772,5.68786,5.68333,5.68514,189000000.0
2009-04-17 07:00:00,5.68429,5.68523,5.67902,5.68517,199000000.0
2009-04-17 07:15:00,5.68515,5.68711,5.6805,5.68214,234000000.0
2009-04-17 07:30:00,5.68176,5.68348,5.67413,5.67484,179000000.0
2009-04-17 07:45:00,5.67469,5.67894,5.6741,5.67846,188000000.0
2009-04-17 08:00:00,5.67794,5.68881,5.67758,5.6846,196000000.0
2009-04-17 08:15:00,5.68428,5.68666,5.67882,5.68354,179000000.0
2009-04-17 08:30:00,5.68473,5.68536,5.67562,5.68185,176000000.0
2009-04-17 08:45:00,5.68093,5.68422,5.67609,5.681,227000000.0
2009-04-17 09:00:00,5.68019,5.68227,5.67159,5.67509,195000000.0
2009-04-17 09:15:00,5.67509,5.67796,5.67241,5.67509,214000000.0
2009-04-17 09:30:00,5.67399,5.67953,5.6734,5.67488,228000000.0
2009-04-17 09:45:00,5.67587,5.68489,5.67257,5.6847,218000000.0
2009-04-17 10:00:00,5.68455,5.68782,5.68065,5.68547,195000000.0
2009-04-17 10:15:00,5.68584,5.69797,5.68448,5.69699,194000000.0
2009-04-17 10:30:00,5.69549,5.69863,5.6892,5.68922,191000000.0
2009-04-17 10:45:00,5.69111,5.69367,5.68603,5.69183,176000000.0
2009-04-17 11:00:00,5.69311,5.69318,5.6862,5.68946,199000000.0
2009-04-17 11:15:00,5.68938,5.69348,5.68593,5.69163,203000000.0
2009-04-17 11:30:00,5.69137,5.69432,5.68624,5.68904,198000000.0
2009-04-17 11:45:00,5.68966,5.69068,5.68234,5.68479,182000000.0
2009-04-17 12:00:00,5.68522,5.68958,5.68223,5.68574,187000000.0
2009-04-17 12:15:00,5.68514,5.68965,5.68224,5.68757,183000000.0
2009-04-17 12:30:00,5.68763,5.69927,5.68422,5.69927,195000000.0
2009-04-17 12:45:00,5.69742,5.69929,5.691,5.69533,193000000.0
2009-04-17 13:00:00,5.695,5.69957,5.69274,5.69862,237000000.0
2009-04-17 13:15:00,5.69842,5.70859,5.69811,5.70703,203000000.0
2009-04-17 13:30:00,5.70763,5.70788,5.69555,5.69631,175000000.0
2009-04-17 13:45:00,5.69694,5.69923,5.6929,5.69448,181000000.0
2009-04-17 14:00:00,5.69221,5.69815,5.69159,5.69756,188000000.0
2009-04-17 14:15:00,5.6994,5.6994,5.69406,5.69794,193000000.0
2009-04-17 14:30:00,5.698,5.7061,5.69675,5.70053,200000000.0
2009-04-17 14:45:00,5.69986,5.70487,5.69489,5.70368,187000000.0
2009-04-17 15:00:00,5.70349,5.71065,5.69973,5.70717,205000000.0
2009-04-17 15:15:00,5.70662,5.70701,5.69849,5.69994,198000000.0
2009-04-17 15:30:00,5.70041,5.70269,5.69643,5.69739,182000000.0
2009-04-17 15:45:00,5.69794,5.70283,5.69471,5.70147,230000000.0
2009-04-17 16:00:00,5.7012,5.70234,5.69534,5.69992,195000000.0
2009-04-17 16:15:00,5.70094,5.70687,5.69858,5.70446,182000000.0
2009-04-17 16:30:00,5.70415,5.70773,5.70085,5.70688,217000000.0
2009-04-17 16:45:00,5.70692,5.70748,5.69914,5.70533,177000000.0
2009-04-17 17:00:00,5.70628,5.71021,5.69974,5.71013,192000000.0
2009-04-17 17:15:00,5.71094,5.71275,5.70507,5.71055,188000000.0
2009-04-17 17:30:00,5.70988,5.71247,5.70891,5.71165,203000000.0
2009-04-17 17:45:00,5.71118,5.71188,5.70692,5.71006,212000000.0
2009-04-17 18:00:00,5.71064,5.71121,5.70462,5.70647,203000000.0
2009-04-17 18:15:00,5.70644,5.70915,5.70523,5.70648,191000000.0
2009-04-17 18:30:00,5.70733,5.7114,5.7063,5.70726,208000000.0
2009-04-17 18:45:00,5.70886,5.71208,5.70525,5.70585,200000000.0
2009-04-17 19:00:00,5.7065,5.70678,5.70349,5.70547,214000000.0
2009-04-17 19:15:00,5.7066,5.7069,5.70099,5.7037,195000000.0
2009-04-17 19:30:00,5.70225,5.70536,5.70167,5.70394,199000000.0
2009-04-17 19:45:00,5.70247,5.70529,5.70188,5.70424,209000000.0
2009-04-17 20:00:00,5.70433,5.71133,5.7037,5.70992,198000000.0
2009-04-17 20:15:00,5.70998,5.71142,5.70686,5.70879,192000000.0
2009-04-17 20:30:00,5.70906,5.70915,5.70515,5.70828,218000000.0
2009-04-17 20:45:00,5.7076,5.71251,5.70695,5.71251,194000000.0
2009-04-17 21:00:00,5.71163,5.71242,5.71003,5.71037,200000000.0
2009-04-17 21:15:00,5.71013,5.71358,5.70909,5.71358,178000000.0
2009-04-17 21:30:00,5.71334,5.71411,5.7117,5.71265,212000000.0
2009-04-17 21:45:00,5.71214,5.71571,5.70976,5.71322,196000000.0
2009-04-17 22:00:00,5.7132,5.71482,5.71163,5.71393,210000000.0
2009-04-17 22:15:00,5.71367,5.71484,5.71071,5.71157,201000000.0
2009-04-17 22:30:00,5.71155,5.71157,5.70468,5.70669,179000000.0
2009-04-17 22:45:00,5.70726,5.70869,5.7031,5.70407,202000000.0
2009-04-20 02:00:00,5.72095,5.72104,5.71579,5.72022,196000000.0
2009-04-20 02:15:00,5.72078,5.72529,5.71761,5.72301,211000000.0
2009-04-20 02:30:00,5.7245,5.73681,5.71998,5.73209,192000000.0
2009-04-20 02:45:00,5.73305,5.73431,5.72938,5.73086,188000000.0
2009-04-20 03:00:00,5.72878,5.7344,5.72688,5.73345,189000000.0
2009-04-20 03:15:00,5.73279,5.73617,5.73089,5.7332,205000000.0
2009-04-20 03:30:00,5.7345,5.73566,5.72884,5.73546,191000000.0
2009-04-20 03:45:00,5.73476,5.73531,5.73059,5.73264,195000000.0
2009-04-20 04:00:00,5.7325,5.73477,5.72917,5.73294,219000000.0
2009-04-20 04:15:00,5.73296,5.73388,5.72706,5.72853,214000000.0
2009-04-20 04:30:00,5.72738,5.72874,5.72399,5.72542,195000000.0
2009-04-20 04:45:00,5.72609,5.72879,5.72316,5.72616,194000000.0
2009-04-20 05:00:00,5.72583,5.72663,5.72184,5.72495,202000000.0
2009-04-20 05:15:00,5.72379,5.72631,5.72104,5.72297,179000000.0
2009-04-20 05:30:00,5.72372,5.72372,5.7194,5.72099,201000000.0
2009-04-20 05:45:00,5.72098,5.72344,5.72,5.72299,210000000.0
2009-04-20 06:00:00,5.72205,5.72327,5.71936,5.72019,196000000.0
2009-04-20 06:15:00,5.72072,5.72206,5.71774,5.71854,212000000.0
2009-04-20 06:30:00,5.71816,5.7205,5.71625,5.7172,178000000.0
2009-04-20 06:45:00,5.71729,5.71963,5.71527,5.71624,200000000.0
2009-04-20 07:00:00,5.71531,5.72032,5.71531,5.7193,194000000.0
2009-04-20 07:15:00,5.71875,5.72235,5.71721,5.71732,218000000.0
2009-04-20 07:30:00,5.71782,5.72076,5.71601,5.72076,192000000.0
2009-04-20 07:45:00,5.72055,5.72625,5.71974,5.72386,198000000.0
2009-04-20 08:00:00,5.72539,5.73187,5.72211,5.72278,209000000.0
2009-04-20 08:15:00,5.72131,5.72994,5.72097,5.72611,199000000.0
2009-04-20 08:30:00,5.72722,5.73531,5.72544,5.73165,195000000.0
2009-04-20 08:45:00,5.73193,5.73234,5.72574,5.72923,214000000.0
2009-04-20 09:00:00,5.7281,5.7331,5.72628,5.73126,200000000.0
2009-04-20 09:15:00,5.73157,5.73433,5.72508,5.72816,208000000.0
2009-04-20 09:30:00,5.72792,5.72856,5.71883,5.72244,191000000.0
2009-04-20 09:45:00,5.72184,5.73175,5.72184,5.7309,203000000.0
2009-04-20 10:00:00,5.731,5.73199,5.72799,5.73102,212000000.0
2009-04-20 10:15:00,5.73147,5.73624,5.72807,5.72962,203000000.0
2009-04-20 10:30:00,5.7296,5.73363,5.7277,5.73324,188000000.0
2009-04-20 10:45:00,5.73321,5.74275,5.72888,5.74252,192000000.0
2009-04-20 11:00:00,5.74143,5.7418,5.73763,5.73972,177000000.0
2009-04-20 11:15:00,5.73977,5.74406,5.73527,5.74373,217000000.0
2009-04-20 11:30:00,5.74465,5.74493,5.73862,5.73923,182000000.0
2009-04-20 11:45:00,5.74148,5.74424,5.73742,5.74227,195000000.0
2009-04-20 12:00:00,5.74262,5.74803,5.73922,5.74088,230000000.0
2009-04-20 12:15:00,5.7401,5.74202,5.73561,5.73658,182000000.0
2009-04-20 12:30:00,5.73612,5.7433,5.73377,5.74049,198000000.0
2009-04-20 12:45:00,5.74079,5.74254,5.73614,5.74099,205000000.0
2009-04-20 13:00:00,5.74042,5.74164,5.73273,5.74164,187000000.0
2009-04-20 13:15:00,5.74017,5.74584,5.7396,5.74584,200000000.0
2009-04-20 13:30:00,5.74691,5.74706,5.73926,5.74131,193000000.0
2009-04-20 13:45:00,5.742,5.74207,5.73618,5.7395,188000000.0
2009-04-20 14:00:00,5.73886,5.74014,5.73532,5.73921,181000000.0
2009-04-20 14:15:00,5.73951,5.74119,5.7331,5.73382,175000000.0
2009-04-20 14:30:00,5.73498,5.74005,5.73295,5.73895,203000000.0
2009-04-20 14:45:00,5.73956,5.73956,5.73067,5.73149,237000000.0
2009-04-20 15:00:00,5.73258,5.73969,5.73215,5.73454,193000000.0
2009-04-20 15:15:00,5.73435,5.7416,5.73016,5.73646,195000000.0
2009-04-20 15:30:00,5.73763,5.74011,5.73326,5.74006,183000000.0
2009-04-20 15:45:00,5.74017,5.76023,5.74017,5.75873,187000000.0
2009-04-20 16:00:00,5.75762,5.77323,5.7572,5.76772,182000000.0
2009-04-20 16:15:00,5.7681,5.77157,5.76301,5.76432,198000000.0
2009-04-20 16:30:00,5.76565,5.76943,5.76235,5.76546,203000000.0
2009-04-20 16:45:00,5.7672,5.76891,5.75827,5.75848,199000000.0
2009-04-20 17:00:00,5.76029,5.76061,5.75268,5.75447,176000000.0
2009-04-20 17:15:00,5.75434,5.75946,5.75327,5.75946,191000000.0
2009-04-20 17:30:00,5.75914,5.77048,5.75878,5.76835,194000000.0
2009-04-20 17:45:00,5.76796,5.76911,5.76431,5.7678,195000000.0
2009-04-20 18:00:00,5.76617,5.76802,5.75782,5.75859,218000000.0
2009-04-20 18:15:00,5.75815,5.76272,5.75716,5.76061,228000000.0
2009-04-20 18:30:00,5.76018,5.76079,5.75478,5.7574,214000000.0
2009-04-20 18:45:00,5.75656,5.75848,5.75385,5.75548,195000000.0
2009-04-20 19:00:00,5.75382,5.76467,5.75382,5.76262,227000000.0
2009-04-20 19:15:00,5.76481,5.7694,5.76272,5.76276,176000000.0
2009-04-20 19:30:00,5.76333,5.76575,5.76055,5.76248,179000000.0
2009-04-20 19:45:00,5.76245,5.76311,5.75663,5.75715,196000000.0
2009-04-20 20:00:00,5.75724,5.75934,5.75318,5.75604,188000000.0
2009-04-20 20:15:00,5.75697,5.75909,5.75483,5.75483,179000000.0
2009-04-20 20:30:00,5.7552,5.76,5.75175,5.75656,234000000.0
2009-04-20 20:45:00,5.75739,5.75846,5.75392,5.75806,199000000.0
2009-04-20 21:00:00,5.75834,5.75961,5.75226,5.75342,189000000.0
2009-04-20 21:15:00,5.7531,5.75673,5.74975,5.75544,201000000.0
2009-04-20 21:30:00,5.75568,5.7592,5.75359,5.75775,208000000.0
2009-04-20 21:45:00,5.75769,5.75831,5.75431,5.75616,231000000.0
2009-04-20 22:00:00,5.75754,5.75951,5.7547,5.75742,209000000.0
2009-04-20 22:15:00,5.75657,5.75864,5.75539,5.75744,215000000.0
2009-04-20 22:30:00,5.75797,5.76044,5.75647,5.75906,212000000.0
2009-04-20 22:45:00,5.75861,5.75945,5.75658,5.75773,193000000.0
2009-04-20 23:00:00,5.75845,5.76075,5.75742,5.75992,199000000.0
2009-04-20 23:15:00,5.75989,5.76187,5.75924,5.76102,184000000.0
2009-04-20 23:30:00,5.76219,5.76311,5.7567,5.75813,172000000.0
2009-04-20 23:45:00,5.7572,5.75978,5.75528,5.75601,213000000.0
2009-04-21 00:00:00,5.7561,5.75833,5.7553,5.75833,190000000.0
2009-04-21 00:15:00,5.75739,5.75823,5.75463,5.75655,210000000.0
2009-04-21 00:30:00,5.75535,5.75814,5.75488,5.75676,183000000.0
2009-04-21 00:45:00,5.75775,5.75775,5.75469,5.75582,215000000.0
2009-04-21 01:00:00,5.75609,5.75721,5.75224,5.75428,200000000.0
2009-04-21 01:15:00,5.75472,5.75772,5.75368,5.75772,204000000.0
2009-04-21 01:30:00,5.75679,5.7594,5.75477,5.75835,203000000.0
2009-04-21 01:45:00,5.7582,5.76897,5.7561,5.76562,216000000.0
2009-04-21 02:00:00,5.76508,5.76654,5.75934,5.76461,196000000.0
2009-04-21 02:15:00,5.76543,5.76975,5.76413,5.76485,211000000.0
2009-04-21 02:30:00,5.76666,5.76666,5.75756,5.76204,192000000.0
2009-04-21 02:45:00,5.76122,5.76407,5.75874,5.76246,188000000.0
2009-04-21 03:00:00,5.76252,5.76572,5.75027,5.75196,189000000.0
2009-04-21 03:15:00,5.7522,5.7569,5.75055,5.7569,205000000.0
2009-04-21 03:30:00,5.75657,5.76023,5.75393,5.76021,191000000.0
2009-04-21 03:45:00,5.7594,5.75949,5.75572,5.75916,195000000.0
2009-04-21 04:00:00,5.76001,5.76034,5.75637,5.75774,219000000.0
2009-04-21 04:15:00,5.7596,5.7596,5.75516,5.7569,214000000.0
2009-04-21 04:30:00,5.75779,5.75866,5.75188,5.7545,195000000.0
2009-04-21 04:45:00,5.75412,5.75478,5.7506,5.7527,194000000.0
2009-04-21 05:00:00,5.75419,5.75615,5.75119,5.75368,202000000.0
2009-04-21 05:15:00,5.75371,5.75458,5.74915,5.75144,179000000.0
2009-04-21 05:30:00,5.74998,5.7536,5.74868,5.75003,201000000.0
2009-04-21 05:45:00,5.74983,5.75452,5.74903,5.75091,210000000.0
2009-04-21 06:00:00,5.75112,5.75366,5.74955,5.75234,196000000.0
2009-04-21 06:15:00,5.75279,5.75451,5.75169,5.75357,212000000.0
2009-04-21 06:30:00,5.75357,5.75457,5.74634,5.74751,178000000.0
2009-04-21 06:45:00,5.7476,5.74973,5.74596,5.74765,200000000.0
2009-04-21 07:00:00,5.74801,5.74912,5.74371,5.74732,194000000.0
2009-04-21 07:15:00,5.74711,5.74983,5.74416,5.74812,218000000.0
2009-04-21 07:30:00,5.74845,5.74993,5.74425,5.7464,192000000.0
2009-04-21 07:45:00,5.74634,5.74916,5.74508,5.74672,198000000.0
2009-04-21 08:00:00,5.74682,5.75806,5.74588,5.75287,209000000.0
2009-04-21 08:15:00,5.75354,5.75821,5.74915,5.75441,199000000.0
2009-04-21 08:30:00,5.75575,5.762,5.75454,5.75996,195000000.0
2009-04-21 08:45:00,5.76013,5.76911,5.7585,5.76746,214000000.0
2009-04-21 09:00:00,5.76634,5.76713,5.75807,5.7597,200000000.0
2009-04-21 09:15:00,5.76044,5.76244,5.75542,5.75582,208000000.0
2009-04-21 09:30:00,5.75597,5.75821,5.75216,5.75458,191000000.0
2009-04-21 09:45:00,5.75478,5.75478,5.74788,5.75094,203000000.0
2009-04-21 10:00:00,5.75114,5.75542,5.749,5.75479,212000000.0
2009-04-21 10:15:00,5.7552,5.75552,5.74434,5.74646,203000000.0
2009-04-21 10:30:00,5.74552,5.74942,5.7429,5.74832,188000000.0
2009-04-21 10:45:00,5.74749,5.74749,5.74017,5.74392,192000000.0
2009-04-21 11:00:00,5.7436,5.74373,5.72878,5.7389,177000000.0
2009-04-21 11:15:00,5.74058,5.74236,5.7354,5.74236,217000000.0
2009-04-21 11:30:00,5.74212,5.74266,5.73533,5.74161,182000000.0
2009-04-21 11:45:00,5.74075,5.74559,5.74063,5.74511,195000000.0
2009-04-21 12:00:00,5.74253,5.7454,5.73665,5.74452,230000000.0
2009-04-21 12:15:00,5.74277,5.74559,5.73967,5.74366,182000000.0
2009-04-21 12:30:00,5.74375,5.74709,5.74053,5.74709,198000000.0
2009-04-21 12:45:00,5.74765,5.75209,5.74542,5.75209,205000000.0
2009-04-21 13:00:00,5.75228,5.75312,5.74842,5.74955,187000000.0
2009-04-21 13:15:00,5.74995,5.75441,5.74731,5.75438,200000000.0
2009-04-21 13:30:00,5.75499,5.75988,5.7521,5.75728,193000000.0
2009-04-21 13:45:00,5.75778,5.75779,5.75403,5.7564,188000000.0
2009-04-21 14:00:00,5.75808,5.7603,5.75369,5.75492,181000000.0
2009-04-21 14:15:00,5.75488,5.75612,5.75003,5.75324,175000000.0
2009-04-21 14:30:00,5.75275,5.7574,5.75002,5.75382,203000000.0
2009-04-21 14:45:00,5.75272,5.7558,5.74963,5.75323,237000000.0
2009-04-21 15:00:00,5.75393,5.76312,5.75239,5.75569,193000000.0
2009-04-21 15:15:00,5.75374,5.75741,5.74929,5.75344,195000000.0
2009-04-21 15:30:00,5.75332,5.75407,5.73646,5.73954,183000000.0
2009-04-21 15:45:00,5.73898,5.73958,5.73119,5.739,187000000.0
2009-04-21 16:00:00,5.73882,5.7443,5.73537,5.74066,182000000.0
2009-04-21 16:15:00,5.7403,5.74364,5.7372,5.74114,198000000.0
2009-04-21 16:30:00,5.7428,5.74564,5.74014,5.7415,203000000.0
2009-04-21 16:45:00,5.74159,5.74482,5.73805,5.74469,199000000.0
2009-04-21 17:00:00,5.74501,5.74619,5.73841,5.73851,176000000.0
2009-04-21 17:15:00,5.73923,5.73964,5.73029,5.73747,191000000.0
2009-04-21 17:30:00,5.73912,5.73998,5.73336,5.7341,194000000.0
2009-04-21 17:45:00,5.73264,5.73491,5.7268,5.73311,195000000.0
2009-04-21 18:00:00,5.73413,5.7447,5.7319,5.74085,218000000.0
2009-04-21 18:15:00,5.74043,5.74174,5.73453,5.73885,228000000.0
2009-04-21 18:30:00,5.73949,5.73985,5.73532,5.73796,214000000.0
2009-04-21 18:45:00,5.73811,5.74045,5.73161,5.73841,195000000.0
2009-04-21 19:00:00,5.73938,5.74314,5.73809,5.73983,227000000.0
2009-04-21 19:15:00,5.74062,5.74525,5.73926,5.74283,176000000.0
2009-04-21 19:30:00,5.74171,5.74367,5.73943,5.74147,179000000.0
2009-04-21 19:45:00,5.74114,5.74414,5.73794,5.74252,196000000.0
2009-04-21 20:00:00,5.74309,5.74632,5.73933,5.74627,188000000.0
2009-04-21 20:15:00,5.74597,5.74805,5.74321,5.74796,179000000.0
2009-04-21 20:30:00,5.74769,5.75329,5.74595,5.75141,234000000.0
2009-04-21 20:45:00,5.75001,5.7561,5.74686,5.7561,199000000.0
2009-04-21 21:00:00,5.75652,5.75738,5.74668,5.74755,189000000.0
2009-04-21 21:15:00,5.74716,5.75236,5.74461,5.75217,201000000.0
2009-04-21 21:30:00,5.75224,5.75337,5.74954,5.75185,208000000.0
2009-04-21 21:45:00,5.75302,5.75407,5.74977,5.75105,231000000.0
2009-04-21 22:00:00,5.75106,5.75227,5.74793,5.7487,209000000.0
2009-04-21 22:15:00,5.74817,5.75096,5.74765,5.74868,215000000.0
2009-04-21 22:30:00,5.74893,5.74997,5.74465,5.74573,212000000.0
2009-04-21 22:45:00,5.74522,5.74853,5.7441,5.74768,193000000.0
2009-04-21 23:00:00,5.74749,5.7478,5.74363,5.74595,199000000.0
2009-04-21 23:15:00,5.74479,5.75294,5.74377,5.75121,184000000.0
2009-04-21 23:30:00,5.75259,5.75313,5.74531,5.74648,172000000.0
2009-04-21 23:45:00,5.74635,5.7498,5.74524,5.74707,213000000.0
2009-04-22 00:00:00,5.74568,5.75067,5.74568,5.75007,190000000.0
2009-04-22 00:15:00,5.75035,5.75162,5.74742,5.748,210000000.0
2009-04-22 00:30:00,5.74837,5.74994,5.74475,5.74768,183000000.0
2009-04-22 00:45:00,5.74736,5.75638,5.74649,5.75343,215000000.0
2009-04-22 01:00:00,5.75336,5.75577,5.74819,5.74955,200000000.0
2009-04-22 01:15:00,5.74885,5.74963,5.74401,5.74764,204000000.0
2009-04-22 01:30:00,5.74705,5.7492,5.74646,5.74826,203000000.0
2009-04-22 01:45:00,5.74689,5.75419,5.74284,5.7519,216000000.0
2009-04-22 02:00:00,5.75167,5.75619,5.74957,5.75588,196000000.0
2009-04-22 02:15:00,5.75513,5.75829,5.75305,5.75356,211000000.0
2009-04-22 02:30:00,5.75428,5.76002,5.75364,5.75853,192000000.0
2009-04-22 02:45:00,5.75988,5.76209,5.75519,5.75852,188000000.0
2009-04-22 03:00:00,5.75714,5.76249,5.75335,5.75979,189000000.0
2009-04-22 03:15:00,5.75964,5.76188,5.75457,5.75701,205000000.0
2009-04-22 03:30:00,5.7587,5.76311,5.7534,5.76145,191000000.0
2009-04-22 03:45:00,5.76107,5.76152,5.75253,5.754,195000000.0
2009-04-22 04:00:00,5.75498,5.75561,5.74946,5.75105,219000000.0
2009-04-22 04:15:00,5.74994,5.75464,5.74961,5.75106,214000000.0
2009-04-22 04:30:00,5.75119,5.75298,5.74847,5.75047,195000000.0
2009-04-22 04:45:00,5.75095,5.75502,5.74926,5.75196,194000000.0
2009-04-22 05:00:00,5.75273,5.7565,5.75143,5.75519,202000000.0
2009-04-22 05:15:00,5.7558,5.7558,5.7521,5.75394,179000000.0
2009-04-22 05:30:00,5.75258,5.75721,5.75175,5.75687,201000000.0
2009-04-22 05:45:00,5.75591,5.75878,5.75519,5.75611,210000000.0
2009-04-22 06:00:00,5.75611,5.75699,5.75212,5.75542,196000000.0
2009-04-22 06:15:00,5.75573,5.75991,5.75407,5.75727,212000000.0
2009-04-22 06:30:00,5.7567,5.76018,5.75278,5.75278,178000000.0
2009-04-22 06:45:00,5.75405,5.75488,5.75197,5.75355,200000000.0
2009-04-22 07:00:00,5.75366,5.75734,5.75204,5.75279,194000000.0
2009-04-22 07:15:00,5.75257,5.75361,5.74945,5.75026,218000000.0
2009-04-22 07:30:00,5.75136,5.75265,5.74897,5.75085,192000000.0
2009-04-22 07:45:00,5.75167,5.75594,5.74975,5.75265,198000000.0
2009-04-22 08:00:00,5.75322,5.75436,5.74511,5.74649,209000000.0
2009-04-22 08:15:00,5.74669,5.75163,5.74612,5.74831,199000000.0
2009-04-22 08:30:00,5.74911,5.75207,5.74733,5.75095,195000000.0
2009-04-22 08:45:00,5.75181,5.76147,5.74938,5.76092,214000000.0
2009-04-22 09:00:00,5.76073,5.7735,5.7588,5.77062,200000000.0
2009-04-22 09:15:00,5.76995,5.77017,5.76209,5.7641,208000000.0
2009-04-22 09:30:00,5.76484,5.76707,5.76008,5.76141,191000000.0
2009-04-22 09:45:00,5.76165,5.76365,5.75554,5.75759,203000000.0
2009-04-22 10:00:00,5.75713,5.76057,5.75272,5.75541,212000000.0
2009-04-22 10:15:00,5.75507,5.76095,5.75435,5.75891,203000000.0
2009-04-22 10:30:00,5.7559,5.76299,5.7538,5.76053,188000000.0
2009-04-22 10:45:00,5.7605,5.76096,5.75556,5.75889,192000000.0
2009-04-22 11:00:00,5.75887,5.75887,5.75164,5.75209,177000000.0
2009-04-22 11:15:00,5.75348,5.75566,5.74948,5.74948,217000000.0
2009-04-22 11:30:00,5.75133,5.75307,5.7473,5.74966,182000000.0
2009-04-22 11:45:00,5.74972,5.75135,5.74521,5.74866,195000000.0
2009-04-22 12:00:00,5.74928,5.75212,5.74684,5.74914,230000000.0
2009-04-22 12:15:00,5.7479,5.74927,5.74307,5.74523,182000000.0
2009-04-22 12:30:00,5.74533,5.75047,5.74354,5.74961,198000000.0
2009-04-22 12:45:00,5.74985,5.75044,5.74516,5.74863,205000000.0
2009-04-22 13:00:00,5.74919,5.75318,5.74686,5.75179,187000000.0
2009-04-22 13:15:00,5.75215,5.7534,5.74669,5.74754,200000000.0
2009-04-22 13:30:00,5.74859,5.75119,5.74747,5.7494,193000000.0
2009-04-22 13:45:00,5.7477,5.74993,5.73802,5.74167,188000000.0
2009-04-22 14:00:00,5.74241,5.74973,5.74069,5.74702,181000000.0
2009-04-22 14:15:00,5.74677,5.7517,5.74009,5.74009,175000000.0
2009-04-22 14:30:00,5.74102,5.74897,5.73969,5.74586,203000000.0
2009-04-22 14:45:00,5.74467,5.74982,5.74326,5.74616,237000000.0
2009-04-22 15:00:00,5.74625,5.75879,5.7449,5.75089,193000000.0
2009-04-22 15:15:00,5.75169,5.75305,5.72675,5.7296,195000000.0
2009-04-22 15:30:00,5.72785,5.73469,5.72518,5.73119,183000000.0
2009-04-22 15:45:00,5.73043,5.73122,5.71686,5.72527,187000000.0
2009-04-22 16:00:00,5.725,5.72716,5.71428,5.71762,182000000.0
2009-04-22 16:15:00,5.71562,5.71772,5.70928,5.70989,198000000.0
2009-04-22 16:30:00,5.71093,5.71714,5.70914,5.71488,203000000.0
2009-04-22 16:45:00,5.71576,5.71852,5.71273,5.71699,199000000.0
2009-04-22 17:00:00,5.71544,5.72507,5.71503,5.71996,176000000.0
2009-04-22 17:15:00,5.71985,5.72067,5.71382,5.7159,191000000.0
2009-04-22 17:30:00,5.71618,5.71711,5.7082,5.71015,194000000.0
2009-04-22 17:45:00,5.70997,5.71993,5.70905,5.71724,195000000.0
2009-04-22 18:00:00,5.71783,5.72257,5.71742,5.71841,218000000.0
2009-04-22 18:15:00,5.71822,5.72645,5.71739,5.7249,228000000.0
2009-04-22 18:30:00,5.72678,5.7284,5.72356,5.725,214000000.0
2009-04-22 18:45:00,5.72576,5.72933,5.72209,5.72311,195000000.0
2009-04-22 19:00:00,5.72365,5.72543,5.71946,5.72157,227000000.0
2009-04-22 19:15:00,5.72034,5.72259,5.71683,5.71773,176000000.0
2009-04-22 19:30:00,5.71827,5.72102,5.71384,5.7193,179000000.0
2009-04-22 19:45:00,5.71975,5.72349,5.71625,5.723,196000000.0
2009-04-22 20:00:00,5.72354,5.72354,5.71888,5.72062,188000000.0
2009-04-22 20:15:00,5.72062,5.72062,5.71431,5.71614,179000000.0
2009-04-22 20:30:00,5.71597,5.71597,5.70652,5.7096,234000000.0
2009-04-22 20:45:00,5.70898,5.71493,5.70757,5.71448,199000000.0
2009-04-22 21:00:00,5.71391,5.71687,5.70936,5.71278,189000000.0
2009-04-22 21:15:00,5.71145,5.71651,5.71006,5.71503,201000000.0
2009-04-22 21:30:00,5.71572,5.7223,5.71332,5.71974,208000000.0
2009-04-22 21:45:00,5.71918,5.72627,5.71801,5.72548,231000000.0
2009-04-22 22:00:00,5.72609,5.72712,5.72179,5.72421,209000000.0
2009-04-22 22:15:00,5.72506,5.72607,5.72122,5.72122,215000000.0
2009-04-22 22:30:00,5.7227,5.72343,5.72097,5.72116,212000000.0
2009-04-22 22:45:00,5.72206,5.72258,5.71951,5.72143,193000000.0
2009-04-22 23:00:00,5.71976,5.72412,5.71965,5.7229,199000000.0
2009-04-22 23:15:00,5.72422,5.7258,5.72189,5.72397,184000000.0
2009-04-22 23:30:00,5.72403,5.72489,5.72098,5.72424,172000000.0
2009-04-22 23:45:00,5.72447,5.72638,5.7209,5.72173,213000000.0
2009-04-23 00:00:00,5.72159,5.72338,5.71951,5.72318,190000000.0
2009-04-23 00:15:00,5.7221,5.72411,5.72058,5.72266,210000000.0
2009-04-23 00:30:00,5.723,5.72347,5.72091,5.72184,183000000.0
2009-04-23 00:45:00,5.72171,5.72241,5.719,5.72225,215000000.0
2009-04-23 01:00:00,5.72237,5.72273,5.71992,5.72164,200000000.0
2009-04-23 01:15:00,5.72183,5.72423,5.71954,5.72358,204000000.0
2009-04-23 01:30:00,5.72351,5.72515,5.72002,5.72277,203000000.0
2009-04-23 01:45:00,5.72367,5.72418,5.71903,5.72035,216000000.0
2009-04-23 02:00:00,5.71859,5.72193,5.71787,5.7193,196000000.0
2009-04-23 02:15:00,5.72028,5.72479,5.71946,5.72296,211000000.0
2009-04-23 02:30:00,5.72317,5.72398,5.72006,5.72006,192000000.0
2009-04-23 02:45:00,5.72126,5.72845,5.72097,5.72578,188000000.0
2009-04-23 03:00:00,5.72531,5.7291,5.72465,5.7273,189000000.0
2009-04-23 03:15:00,5.72613,5.73005,5.72448,5.72992,205000000.0
2009-04-23 03:30:00,5.72894,5.73203,5.72579,5.72827,191000000.0
2009-04-23 03:45:00,5.72746,5.73086,5.72475,5.72575,195000000.0
2009-04-23 04:00:00,5.72628,5.72747,5.7239,5.72505,219000000.0
2009-04-23 04:15:00,5.72687,5.72999,5.72571,5.72615,214000000.0
2009-04-23 04:30:00,5.72668,5.73013,5.72586,5.73013,195000000.0
2009-04-23 04:45:00,5.72927,5.73126,5.72785,5.72922,194000000.0
2009-04-23 05:00:00,5.72922,5.73074,5.72796,5.72897,202000000.0
2009-04-23 05:15:00,5.729,5.72976,5.72547,5.72705,179000000.0
2009-04-23 05:30:00,5.7257,5.72902,5.7257,5.72795,201000000.0
2009-04-23 05:45:00,5.72767,5.72813,5.72254,5.72364,210000000.0
2009-04-23 06:00:00,5.72363,5.7241,5.72075,5.72253,196000000.0
2009-04-23 06:15:00,5.7219,5.72558,5.72129,5.72199,212000000.0
2009-04-23 06:30:00,5.72159,5.72333,5.71794,5.72125,178000000.0
2009-04-23 06:45:00,5.72106,5.72328,5.71893,5.7207,200000000.0
2009-04-23 07:00:00,5.71961,5.721,5.7152,5.71666,194000000.0
2009-04-23 07:15:00,5.71601,5.71716,5.71039,5.71207,218000000.0
2009-04-23 07:30:00,5.71114,5.71497,5.70768,5.71408,192000000.0
2009-04-23 07:45:00,5.71405,5.71413,5.70934,5.71242,198000000.0
2009-04-23 08:00:00,5.71212,5.7169,5.71025,5.711,209000000.0
2009-04-23 08:15:00,5.71147,5.71147,5.70038,5.7073,199000000.0
2009-04-23 08:30:00,5.70721,5.71269,5.70516,5.71101,195000000.0
2009-04-23 08:45:00,5.71053,5.7126,5.70589,5.7126,214000000.0
2009-04-23 09:00:00,5.71308,5.71482,5.70956,5.7114,200000000.0
2009-04-23 09:15:00,5.70982,5.71796,5.7093,5.71579,208000000.0
2009-04-23 09:30:00,5.7167,5.72079,5.71469,5.71948,191000000.0
2009-04-23 09:45:00,5.72093,5.72453,5.71749,5.71987,203000000.0
2009-04-23 10:00:00,5.72036,5.72068,5.71189,5.71333,212000000.0
2009-04-23 10:15:00,5.71308,5.71452,5.70737,5.70817,203000000.0
2009-04-23 10:30:00,5.70774,5.71145,5.70671,5.70956,188000000.0
2009-04-23 10:45:00,5.70942,5.71046,5.70354,5.70499,192000000.0
2009-04-23 11:00:00,5.70431,5.70735,5.69652,5.6985,177000000.0
2009-04-23 11:15:00,5.69752,5.70074,5.6945,5.69966,217000000.0
2009-04-23 11:30:00,5.6989,5.70085,5.69335,5.69515,182000000.0
2009-04-23 11:45:00,5.69578,5.69695,5.69209,5.69305,195000000.0
2009-04-23 12:00:00,5.69489,5.69974,5.69219,5.69808,230000000.0
2009-04-23 12:15:00,5.69731,5.69843,5.69231,5.69647,182000000.0
2009-04-23 12:30:00,5.69717,5.7017,5.69526,5.69984,198000000.0
2009-04-23 12:45:00,5.7,5.70549,5.69931,5.70279,205000000.0
2009-04-23 13:00:00,5.70264,5.70362,5.69632,5.69782,187000000.0
2009-04-23 13:15:00,5.69739,5.69739,5.68686,5.68905,200000000.0
2009-04-23 13:30:00,5.69147,5.69426,5.68675,5.69426,193000000.0
2009-04-23 13:45:00,5.69453,5.70134,5.69351,5.6981,188000000.0
2009-04-23 14:00:00,5.69979,5.70408,5.6977,5.70323,181000000.0
2009-04-23 14:15:00,5.70275,5.70597,5.69693,5.70579,175000000.0
2009-04-23 14:30:00,5.70456,5.71353,5.70187,5.71258,203000000.0
2009-04-23 14:45:00,5.71174,5.71367,5.70421,5.70814,237000000.0
2009-04-23 15:00:00,5.70661,5.71425,5.70661,5.70895,193000000.0
2009-04-23 15:15:00,5.70979,5.71981,5.70797,5.7187,195000000.0
2009-04-23 15:30:00,5.71849,5.722,5.71597,5.71899,183000000.0
2009-04-23 15:45:00,5.71889,5.72251,5.71549,5.7192,187000000.0
2009-04-23 16:00:00,5.71971,5.7222,5.71068,5.71329,182000000.0
2009-04-23 16:15:00,5.7132,5.71499,5.7072,5.70815,198000000.0
2009-04-23 16:30:00,5.70728,5.70976,5.70276,5.70475,203000000.0
2009-04-23 16:45:00,5.70627,5.70789,5.698,5.70413,199000000.0
2009-04-23 17:00:00,5.70459,5.7113,5.70009,5.71093,176000000.0
2009-04-23 17:15:00,5.71098,5.71129,5.70075,5.70163,191000000.0
2009-04-23 17:30:00,5.70183,5.70415,5.69453,5.69584,194000000.0
2009-04-23 17:45:00,5.69402,5.70524,5.69402,5.70359,195000000.0
2009-04-23 18:00:00,5.70253,5.70371,5.69323,5.69417,218000000.0
2009-04-23 18:15:00,5.69428,5.69603,5.69123,5.69495,228000000.0
2009-04-23 18:30:00,5.69453,5.6981,5.69177,5.69527,214000000.0
2009-04-23 18:45:00,5.69452,5.69511,5.6876,5.69321,195000000.0
2009-04-23 19:00:00,5.69284,5.69298,5.68894,5.69219,227000000.0
2009-04-23 19:15:00,5.69121,5.69277,5.68087,5.68292,176000000.0
2009-04-23 19:30:00,5.68254,5.68409,5.67922,5.68256,179000000.0
2009-04-23 19:45:00,5.68277,5.68552,5.67986,5.68407,196000000.0
2009-04-23 20:00:00,5.68424,5.68627,5.68153,5.68576,188000000.0
2009-04-23 20:15:00,5.68562,5.68602,5.67959,5.68015,179000000.0
2009-04-23 20:30:00,5.68164,5.68219,5.67577,5.67791,234000000.0
2009-04-23 20:45:00,5.6755,5.67664,5.67143,5.67499,199000000.0
2009-04-23 21:00:00,5.67482,5.67945,5.67236,5.67449,189000000.0
2009-04-23 21:15:00,5.6768,5.677,5.6734,5.67472,201000000.0
2009-04-23 21:30:00,5.67599,5.67772,5.66691,5.66734,208000000.0
2009-04-23 21:45:00,5.66704,5.66888,5.65645,5.66254,231000000.0
2009-04-23 22:00:00,5.66221,5.66327,5.65369,5.65863,209000000.0
2009-04-23 22:15:00,5.65885,5.66092,5.65778,5.65812,215000000.0
2009-04-23 22:30:00,5.65795,5.66038,5.65522,5.65853,212000000.0
2009-04-23 22:45:00,5.65972,5.66161,5.65799,5.66123,193000000.0
2009-04-23 23:00:00,5.6622,5.66549,5.65919,5.6611,199000000.0
2009-04-23 23:15:00,5.6602,5.6623,5.65654,5.65874,184000000.0
2009-04-23 23:30:00,5.65874,5.66514,5.65779,5.66514,172000000.0
2009-04-23 23:45:00,5.66514,5.6663,5.66221,5.66497,213000000.0
2009-04-24 00:00:00,5.66529,5.66615,5.66288,5.66325,190000000.0
2009-04-24 00:15:00,5.66387,5.66478,5.66005,5.66146,210000000.0
2009-04-24 00:30:00,5.66267,5.66667,5.66254,5.66661,183000000.0
2009-04-24 00:45:00,5.66683,5.667,5.66179,5.66269,215000000.0
2009-04-24 01:00:00,5.66279,5.66483,5.66055,5.66066,200000000.0
2009-04-24 01:15:00,5.6622,5.66512,5.66047,5.66358,204000000.0
2009-04-24 01:30:00,5.66308,5.66872,5.66308,5.66743,203000000.0
2009-04-24 01:45:00,5.66917,5.66938,5.66626,5.66757,216000000.0
2009-04-24 02:00:00,5.66747,5.67239,5.6657,5.67116,196000000.0
2009-04-24 02:15:00,5.67088,5.67442,5.66726,5.66859,211000000.0
2009-04-24 02:30:00,5.66888,5.67111,5.66541,5.66597,192000000.0
2009-04-24 02:45:00,5.66565,5.6694,5.66432,5.66796,188000000.0
2009-04-24 03:00:00,5.66704,5.671,5.66377,5.66594,189000000.0
2009-04-24 03:15:00,5.66577,5.66928,5.6631,5.66407,205000000.0
2009-04-24 03:30:00,5.66403,5.66595,5.66314,5.66509,191000000.0
2009-04-24 03:45:00,5.66476,5.66525,5.66227,5.66398,195000000.0
2009-04-24 04:00:00,5.6655,5.66622,5.6612,5.66294,219000000.0
2009-04-24 04:15:00,5.6625,5.66275,5.65513,5.65809,214000000.0
2009-04-24 04:30:00,5.65663,5.65862,5.65354,5.65557,195000000.0
2009-04-24 04:45:00,5.65615,5.65984,5.65465,5.65612,194000000.0
2009-04-24 05:00:00,5.65633,5.66292,5.65556,5.66141,202000000.0
2009-04-24 05:15:00,5.66168,5.66168,5.65478,5.65544,179000000.0
2009-04-24 05:30:00,5.65478,5.66268,5.65414,5.66183,201000000.0
2009-04-24 05:45:00,5.66122,5.66183,5.65809,5.65968,210000000.0
2009-04-24 06:00:00,5.65908,5.66361,5.65823,5.66008,196000000.0
2009-04-24 06:15:00,5.65926,5.66353,5.65926,5.66131,212000000.0
2009-04-24 06:30:00,5.66124,5.66286,5.65767,5.66137,178000000.0
2009-04-24 06:45:00,5.66209,5.66296,5.65944,5.66154,200000000.0
2009-04-24 07:00:00,5.66146,5.6625,5.65437,5.65522,194000000.0
2009-04-24 07:15:00,5.65517,5.6552,5.64614,5.64752,218000000.0
2009-04-24 07:30:00,5.64766,5.64956,5.64108,5.64655,192000000.0
2009-04-24 07:45:00,5.64618,5.65033,5.64375,5.64695,198000000.0
2009-04-24 08:00:00,5.64651,5.65116,5.64534,5.64627,209000000.0
2009-04-24 08:15:00,5.64788,5.65465,5.64699,5.65231,199000000.0
2009-04-24 08:30:00,5.65181,5.65181,5.64572,5.64959,195000000.0
2009-04-24 08:45:00,5.64972,5.65313,5.64722,5.64832,214000000.0
2009-04-24 09:00:00,5.64926,5.65143,5.63855,5.64124,200000000.0
2009-04-24 09:15:00,5.64254,5.64425,5.63748,5.63911,208000000.0
2009-04-24 09:30:00,5.64092,5.64279,5.63462,5.64099,191000000.0
2009-04-24 09:45:00,5.64284,5.64284,5.63738,5.64058,203000000.0
2009-04-24 10:00:00,5.64059,5.64071,5.62149,5.62685,212000000.0
2009-04-24 10:15:00,5.62737,5.62768,5.60825,5.60825,203000000.0
2009-04-24 10:30:00,5.60967,5.62161,5.60661,5.61788,188000000.0
2009-04-24 10:45:00,5.61869,5.62174,5.61553,5.62006,192000000.0
2009-04-24 11:00:00,5.61762,5.62151,5.61477,5.61907,177000000.0
2009-04-24 11:15:00,5.61868,5.62353,5.61685,5.62148,217000000.0
2009-04-24 11:30:00,5.6201,5.62988,5.61845,5.62981,182000000.0
2009-04-24 11:45:00,5.63007,5.63007,5.62444,5.62557,195000000.0
2009-04-24 12:00:00,5.62611,5.62795,5.62295,5.62687,230000000.0
2009-04-24 12:15:00,5.62673,5.62872,5.62388,5.62791,182000000.0
2009-04-24 12:30:00,5.62772,5.62952,5.61203,5.61386,198000000.0
2009-04-24 12:45:00,5.61469,5.61825,5.61268,5.61825,205000000.0
2009-04-24 13:00:00,5.61822,5.62011,5.60849,5.61522,187000000.0
2009-04-24 13:15:00,5.61507,5.6187,5.60947,5.61835,200000000.0
2009-04-24 13:30:00,5.61769,5.62368,5.61538,5.62338,193000000.0
2009-04-24 13:45:00,5.62276,5.62375,5.61712,5.62005,188000000.0
2009-04-24 14:00:00,5.62132,5.62391,5.61486,5.62184,181000000.0
2009-04-24 14:15:00,5.62271,5.62274,5.61726,5.62119,175000000.0
2009-04-24 14:30:00,5.62345,5.6339,5.62026,5.63231,203000000.0
2009-04-24 14:45:00,5.63286,5.63286,5.61569,5.61891,237000000.0
2009-04-24 15:00:00,5.61906,5.6193,5.60879,5.61109,193000000.0
2009-04-24 15:15:00,5.61211,5.61278,5.60037,5.60458,195000000.0
2009-04-24 15:30:00,5.6025,5.60796,5.59706,5.60574,183000000.0
2009-04-24 15:45:00,5.60543,5.61261,5.60473,5.60899,187000000.0
2009-04-24 16:00:00,5.60898,5.61726,5.60407,5.6148,182000000.0
2009-04-24 16:15:00,5.61424,5.61609,5.60982,5.61003,198000000.0
2009-04-24 16:30:00,5.61039,5.61503,5.60427,5.61498,203000000.0
2009-04-24 16:45:00,5.61543,5.61726,5.61158,5.6155,199000000.0
2009-04-24 17:00:00,5.61595,5.61595,5.60842,5.60863,176000000.0
2009-04-24 17:15:00,5.60985,5.61222,5.60517,5.60927,191000000.0
2009-04-24 17:30:00,5.60983,5.6101,5.6024,5.60543,194000000.0
2009-04-24 17:45:00,5.60666,5.60666,5.59988,5.60447,195000000.0
2009-04-24 18:00:00,5.60303,5.6046,5.59742,5.60407,218000000.0
2009-04-24 18:15:00,5.60436,5.60552,5.59929,5.6016,228000000.0
2009-04-24 18:30:00,5.60169,5.60169,5.59428,5.5958,214000000.0
2009-04-24 18:45:00,5.59508,5.60783,5.59508,5.60544,195000000.0
2009-04-24 19:00:00,5.60665,5.60913,5.60416,5.60863,227000000.0
2009-04-24 19:15:00,5.60778,5.61243,5.60322,5.61233,176000000.0
2009-04-24 19:30:00,5.61197,5.61504,5.60957,5.61279,179000000.0
2009-04-24 19:45:00,5.6122,5.61598,5.61183,5.61598,196000000.0
2009-04-24 20:00:00,5.61637,5.62283,5.60964,5.61982,188000000.0
2009-04-24 20:15:00,5.61913,5.62134,5.60554,5.60579,179000000.0
2009-04-24 20:30:00,5.60393,5.60937,5.60178,5.60771,234000000.0
2009-04-24 20:45:00,5.60856,5.61953,5.60762,5.61775,199000000.0
2009-04-24 21:00:00,5.61663,5.6179,5.61345,5.61779,189000000.0
2009-04-24 21:15:00,5.61782,5.62127,5.61621,5.61654,201000000.0
2009-04-24 21:30:00,5.61698,5.61724,5.60636,5.61324,208000000.0
2009-04-24 21:45:00,5.6126,5.6207,5.61079,5.61844,231000000.0
2009-04-24 22:00:00,5.61955,5.6202,5.61731,5.61781,209000000.0
2009-04-24 22:15:00,5.61859,5.62216,5.61786,5.6209,215000000.0
2009-04-24 22:30:00,5.62093,5.62233,5.61762,5.62021,212000000.0
2009-04-24 22:45:00,5.62152,5.62162,5.61621,5.61886,193000000.0
2009-04-27 02:00:00,5.6299,5.64134,5.62824,5.6409,196000000.0
2009-04-27 02:15:00,5.63949,5.64597,5.63847,5.64503,211000000.0
2009-04-27 02:30:00,5.64427,5.64519,5.6374,5.64077,192000000.0
2009-04-27 02:45:00,5.6413,5.64438,5.63828,5.63985,188000000.0
2009-04-27 03:00:00,5.63782,5.64347,5.63754,5.63947,189000000.0
2009-04-27 03:15:00,5.64068,5.6411,5.635,5.63594,205000000.0
2009-04-27 03:30:00,5.63589,5.64149,5.63514,5.64014,191000000.0
2009-04-27 03:45:00,5.63897,5.64503,5.63865,5.64189,195000000.0
2009-04-27 04:00:00,5.64202,5.64983,5.64202,5.649,219000000.0
2009-04-27 04:15:00,5.6487,5.65115,5.64548,5.64982,214000000.0
2009-04-27 04:30:00,5.65006,5.65079,5.64559,5.64773,195000000.0
2009-04-27 04:45:00,5.64768,5.65278,5.64699,5.65182,194000000.0
2009-04-27 05:00:00,5.65142,5.65403,5.65038,5.65172,202000000.0
2009-04-27 05:15:00,5.65269,5.65442,5.64683,5.64734,179000000.0
2009-04-27 05:30:00,5.64777,5.65473,5.64606,5.65258,201000000.0
2009-04-27 05:45:00,5.65311,5.65615,5.65116,5.65274,210000000.0
2009-04-27 06:00:00,5.65263,5.65454,5.64798,5.64895,196000000.0
2009-04-27 06:15:00,5.64996,5.65452,5.64825,5.64894,212000000.0
2009-04-27 06:30:00,5.64976,5.65352,5.64774,5.65144,178000000.0
2009-04-27 06:45:00,5.65251,5.65378,5.64995,5.65079,200000000.0
2009-04-27 07:00:00,5.65123,5.6526,5.64841,5.65108,194000000.0
2009-04-27 07:15:00,5.65218,5.65369,5.64525,5.64675,218000000.0
2009-04-27 07:30:00,5.64518,5.64996,5.6442,5.6485,192000000.0
2009-04-27 07:45:00,5.64945,5.65666,5.64723,5.65271,198000000.0
2009-04-27 08:00:00,5.65248,5.66354,5.65177,5.66051,209000000.0
2009-04-27 08:15:00,5.66106,5.66501,5.65705,5.65892,199000000.0
2009-04-27 08:30:00,5.65879,5.66717,5.65423,5.66542,195000000.0
2009-04-27 08:45:00,5.66553,5.66777,5.65916,5.66657,214000000.0
2009-04-27 09:00:00,5.66778,5.67157,5.66177,5.66466,200000000.0
2009-04-27 09:15:00,5.66416,5.66993,5.66254,5.66492,208000000.0
2009-04-27 09:30:00,5.66252,5.66484,5.65345,5.65626,191000000.0
2009-04-27 09:45:00,5.65402,5.65786,5.65066,5.65195,203000000.0
2009-04-27 10:00:00,5.65135,5.65432,5.64591,5.65278,212000000.0
2009-04-27 10:15:00,5.65354,5.65425,5.6436,5.64875,203000000.0
2009-04-27 10:30:00,5.64867,5.65441,5.64668,5.65242,188000000.0
2009-04-27 10:45:00,5.65258,5.65258,5.64662,5.64996,192000000.0
2009-04-27 11:00:00,5.65117,5.65688,5.64877,5.65582,177000000.0
2009-04-27 11:15:00,5.65493,5.66375,5.6535,5.66113,217000000.0
2009-04-27 11:30:00,5.6618,5.6627,5.65713,5.65713,182000000.0
2009-04-27 11:45:00,5.65861,5.66306,5.65487,5.66306,195000000.0
2009-04-27 12:00:00,5.66303,5.66679,5.65981,5.66364,230000000.0
2009-04-27 12:15:00,5.66375,5.66734,5.66032,5.66163,182000000.0
2009-04-27 12:30:00,5.66311,5.66461,5.65611,5.65936,198000000.0
2009-04-27 12:45:00,5.65912,5.66661,5.65643,5.66584,205000000.0
2009-04-27 13:00:00,5.66687,5.66835,5.6579,5.66262,187000000.0
2009-04-27 13:15:00,5.66309,5.6642,5.65833,5.65964,200000000.0
2009-04-27 13:30:00,5.65987,5.66308,5.65655,5.66172,193000000.0
2009-04-27 13:45:00,5.66184,5.66296,5.65656,5.6627,188000000.0
2009-04-27 14:00:00,5.6622,5.67001,5.66102,5.67001,181000000.0
2009-04-27 14:15:00,5.66868,5.67365,5.66591,5.67181,175000000.0
2009-04-27 14:30:00,5.67199,5.67674,5.66804,5.67511,203000000.0
2009-04-27 14:45:00,5.67517,5.68204,5.67137,5.67382,237000000.0
2009-04-27 15:00:00,5.67512,5.6763,5.67072,5.67072,193000000.0
2009-04-27 15:15:00,5.67211,5.67406,5.66813,5.67219,195000000.0
2009-04-27 15:30:00,5.67114,5.67947,5.66841,5.67598,183000000.0
2009-04-27 15:45:00,5.677,5.68519,5.67564,5.68038,187000000.0
2009-04-27 16:00:00,5.67939,5.68272,5.66745,5.6706,182000000.0
2009-04-27 16:15:00,5.67218,5.67794,5.66721,5.6698,198000000.0
2009-04-27 16:30:00,5.6708,5.67305,5.66327,5.66739,203000000.0
2009-04-27 16:45:00,5.66646,5.67032,5.66377,5.66666,199000000.0
2009-04-27 17:00:00,5.66745,5.67162,5.66316,5.67,176000000.0
2009-04-27 17:15:00,5.6699,5.67918,5.667,5.67486,191000000.0
2009-04-27 17:30:00,5.67487,5.6753,5.66746,5.66815,194000000.0
2009-04-27 17:45:00,5.66775,5.67148,5.65864,5.66502,195000000.0
2009-04-27 18:00:00,5.66389,5.66477,5.65381,5.65572,218000000.0
2009-04-27 18:15:00,5.65477,5.66736,5.65398,5.66411,228000000.0
2009-04-27 18:30:00,5.66502,5.6714,5.66145,5.66918,214000000.0
2009-04-27 18:45:00,5.66928,5.67108,5.66574,5.66783,195000000.0
2009-04-27 19:00:00,5.67121,5.70344,5.67025,5.6966,227000000.0
2009-04-27 19:15:00,5.69642,5.71371,5.69615,5.71285,176000000.0
2009-04-27 19:30:00,5.71483,5.71878,5.71172,5.7146,179000000.0
2009-04-27 19:45:00,5.71455,5.72363,5.71375,5.72011,196000000.0
2009-04-27 20:00:00,5.72043,5.72279,5.71467,5.71679,188000000.0
2009-04-27 20:15:00,5.71727,5.71957,5.71196,5.7134,179000000.0
2009-04-27 20:30:00,5.71269,5.71816,5.71023,5.71743,234000000.0
2009-04-27 20:45:00,5.71624,5.71767,5.71002,5.71248,199000000.0
2009-04-27 21:00:00,5.71443,5.7218,5.71319,5.71686,189000000.0
2009-04-27 21:15:00,5.71784,5.7185,5.7104,5.71156,201000000.0
2009-04-27 21:30:00,5.71148,5.71268,5.70573,5.70666,208000000.0
2009-04-27 21:45:00,5.70715,5.71013,5.7043,5.70743,231000000.0
2009-04-27 22:00:00,5.71043,5.71257,5.70827,5.70922,209000000.0
2009-04-27 22:15:00,5.70856,5.70968,5.70464,5.70606,215000000.0
2009-04-27 22:30:00,5.70614,5.70783,5.70317,5.70723,212000000.0
2009-04-27 22:45:00,5.70773,5.71145,5.70623,5.70747,193000000.0
2009-04-27 23:00:00,5.70788,5.7148,5.70577,5.71223,199000000.0
2009-04-27 23:15:00,5.71219,5.71912,5.71113,5.7177,184000000.0
2009-04-27 23:30:00,5.71758,5.71855,5.71393,5.71456,172000000.0
2009-04-27 23:45:00,5.71474,5.71733,5.71306,5.71508,213000000.0
2009-04-28 00:00:00,5.71473,5.71596,5.7101,5.71167,190000000.0
2009-04-28 00:15:00,5.71127,5.71311,5.71011,5.71251,210000000.0
2009-04-28 00:30:00,5.71225,5.71598,5.7104,5.71598,183000000.0
2009-04-28 00:45:00,5.71528,5.71809,5.71177,5.71533,215000000.0
2009-04-28 01:00:00,5.7152,5.71567,5.70799,5.7081,200000000.0
2009-04-28 01:15:00,5.70844,5.71136,5.70669,5.70961,204000000.0
2009-04-28 01:30:00,5.71027,5.71702,5.70939,5.71177,203000000.0
2009-04-28 01:45:00,5.71226,5.71432,5.7072,5.7128,216000000.0
2009-04-28 02:00:00,5.71291,5.72092,5.71263,5.71979,196000000.0
2009-04-28 02:15:00,5.72005,5.72532,5.71885,5.72346,211000000.0
2009-04-28 02:30:00,5.72267,5.72352,5.71396,5.71854,192000000.0
2009-04-28 02:45:00,5.71748,5.71963,5.71209,5.7158,188000000.0
2009-04-28 03:00:00,5.71487,5.71611,5.70924,5.71184,189000000.0
2009-04-28 03:15:00,5.71112,5.71897,5.71112,5.71598,205000000.0
2009-04-28 03:30:00,5.716,5.71916,5.71278,5.71331,191000000.0
2009-04-28 03:45:00,5.71406,5.71628,5.71043,5.71326,195000000.0
2009-04-28 04:00:00,5.71335,5.71496,5.70873,5.71283,219000000.0
2009-04-28 04:15:00,5.7131,5.71705,5.7096,5.71705,214000000.0
2009-04-28 04:30:00,5.71655,5.72017,5.71383,5.71715,195000000.0
2009-04-28 04:45:00,5.71613,5.71893,5.71413,5.71856,194000000.0
2009-04-28 05:00:00,5.71829,5.72177,5.71613,5.7182,202000000.0
2009-04-28 05:15:00,5.71717,5.72196,5.71662,5.71785,179000000.0
2009-04-28 05:30:00,5.71778,5.71982,5.7124,5.71457,201000000.0
2009-04-28 05:45:00,5.71237,5.71664,5.71156,5.71194,210000000.0
2009-04-28 06:00:00,5.7125,5.72796,5.71178,5.72482,196000000.0
2009-04-28 06:15:00,5.72501,5.72966,5.72342,5.72627,212000000.0
2009-04-28 06:30:00,5.72705,5.72796,5.7215,5.72369,178000000.0
2009-04-28 06:45:00,5.72186,5.7304,5.72063,5.72781,200000000.0
2009-04-28 07:00:00,5.72734,5.72763,5.72057,5.72335,194000000.0
2009-04-28 07:15:00,5.72254,5.724,5.71566,5.71617,218000000.0
2009-04-28 07:30:00,5.71739,5.72249,5.71557,5.71696,192000000.0
2009-04-28 07:45:00,5.71634,5.72194,5.71344,5.72065,198000000.0
2009-04-28 08:00:00,5.72134,5.72226,5.71453,5.71738,209000000.0
2009-04-28 08:15:00,5.71739,5.71748,5.71214,5.71599,199000000.0
2009-04-28 08:30:00,5.71575,5.71839,5.71255,5.71675,195000000.0
2009-04-28 08:45:00,5.71735,5.72611,5.71444,5.72345,214000000.0
2009-04-28 09:00:00,5.72259,5.72482,5.71372,5.71644,200000000.0
2009-04-28 09:15:00,5.71541,5.71732,5.71158,5.71335,208000000.0
2009-04-28 09:30:00,5.71282,5.7149,5.70623,5.70801,191000000.0
2009-04-28 09:45:00,5.7085,5.7167,5.70758,5.71356,203000000.0
2009-04-28 10:00:00,5.7128,5.71305,5.70362,5.71054,212000000.0
2009-04-28 10:15:00,5.70852,5.71366,5.70681,5.71213,203000000.0
2009-04-28 10:30:00,5.71223,5.71672,5.70794,5.71413,188000000.0
2009-04-28 10:45:00,5.71517,5.72124,5.71201,5.72064,192000000.0
2009-04-28 11:00:00,5.72009,5.7221,5.71479,5.72118,177000000.0
2009-04-28 11:15:00,5.72138,5.7234,5.71664,5.7234,217000000.0
2009-04-28 11:30:00,5.72151,5.7229,5.71084,5.71406,182000000.0
2009-04-28 11:45:00,5.71232,5.71737,5.71077,5.7139,195000000.0
2009-04-28 12:00:00,5.71459,5.72131,5.71203,5.71938,230000000.0
2009-04-28 12:15:00,5.71927,5.72238,5.71485,5.71651,182000000.0
2009-04-28 12:30:00,5.71703,5.72385,5.7159,5.72038,198000000.0
2009-04-28 12:45:00,5.7209,5.72448,5.71628,5.72216,205000000.0
2009-04-28 13:00:00,5.7218,5.72268,5.71404,5.71794,187000000.0
2009-04-28 13:15:00,5.71875,5.719,5.71216,5.719,200000000.0
2009-04-28 13:30:00,5.71907,5.73539,5.71622,5.73497,193000000.0
2009-04-28 13:45:00,5.7361,5.73835,5.72492,5.72581,188000000.0
2009-04-28 14:00:00,5.72757,5.72876,5.7222,5.72739,181000000.0
2009-04-28 14:15:00,5.72811,5.73016,5.71632,5.71668,175000000.0
2009-04-28 14:30:00,5.71797,5.71797,5.7095,5.71265,203000000.0
2009-04-28 14:45:00,5.70998,5.7116,5.70497,5.7082,237000000.0
2009-04-28 15:00:00,5.7069,5.7069,5.69454,5.7003,193000000.0
2009-04-28 15:15:00,5.70082,5.70427,5.69883,5.70282,195000000.0
2009-04-28 15:30:00,5.7026,5.70454,5.69469,5.69904,183000000.0
2009-04-28 15:45:00,5.70047,5.7011,5.69471,5.7011,187000000.0
2009-04-28 16:00:00,5.70179,5.70179,5.68863,5.69264,182000000.0
2009-04-28 16:15:00,5.69283,5.69817,5.68585,5.6969,198000000.0
2009-04-28 16:30:00,5.6965,5.69738,5.6877,5.69182,203000000.0
2009-04-28 16:45:00,5.69013,5.69293,5.68627,5.68921,199000000.0
2009-04-28 17:00:00,5.68718,5.69263,5.68462,5.6879,176000000.0
2009-04-28 17:15:00,5.68718,5.69431,5.68443,5.68988,191000000.0
2009-04-28 17:30:00,5.69149,5.69551,5.68795,5.69546,194000000.0
2009-04-28 17:45:00,5.69575,5.69965,5.69204,5.69635,195000000.0
2009-04-28 18:00:00,5.69528,5.69646,5.69189,5.69362,218000000.0
2009-04-28 18:15:00,5.69545,5.69685,5.68869,5.68999,228000000.0
2009-04-28 18:30:00,5.69038,5.69098,5.67925,5.68552,214000000.0
2009-04-28 18:45:00,5.68576,5.68754,5.67333,5.67531,195000000.0
2009-04-28 19:00:00,5.67463,5.67974,5.67277,5.67717,227000000.0
2009-04-28 19:15:00,5.6763,5.67861,5.67098,5.67317,176000000.0
2009-04-28 19:30:00,5.67137,5.67306,5.65949,5.66849,179000000.0
2009-04-28 19:45:00,5.66945,5.67187,5.66477,5.67011,196000000.0
2009-04-28 20:00:00,5.67097,5.67097,5.66596,5.66766,188000000.0
2009-04-28 20:15:00,5.66702,5.66908,5.65759,5.65992,179000000.0
2009-04-28 20:30:00,5.65962,5.65962,5.64901,5.65435,234000000.0
2009-04-28 20:45:00,5.65511,5.66121,5.65417,5.65907,199000000.0
2009-04-28 21:00:00,5.65977,5.65996,5.6532,5.65736,189000000.0
2009-04-28 21:15:00,5.65825,5.6606,5.65632,5.65977,201000000.0
2009-04-28 21:30:00,5.65963,5.6643,5.65856,5.66225,208000000.0
2009-04-28 21:45:00,5.66172,5.66395,5.65797,5.66057,231000000.0
2009-04-28 22:00:00,5.66093,5.6623,5.65864,5.66107,209000000.0
2009-04-28 22:15:00,5.6598,5.66102,5.6543,5.6568,215000000.0
2009-04-28 22:30:00,5.65666,5.66042,5.6542,5.65724,212000000.0
2009-04-28 22:45:00,5.65756,5.65925,5.65516,5.65798,193000000.0
2009-04-28 23:00:00,5.65857,5.65928,5.65477,5.65788,199000000.0
2009-04-28 23:15:00,5.6573,5.66049,5.65523,5.66003,184000000.0
2009-04-28 23:30:00,5.65936,5.6621,5.65826,5.66005,172000000.0
2009-04-28 23:45:00,5.65995,5.66429,5.65943,5.66373,213000000.0
2009-04-29 00:00:00,5.66227,5.66576,5.66089,5.66284,190000000.0
2009-04-29 00:15:00,5.66263,5.66305,5.65878,5.66026,210000000.0
2009-04-29 00:30:00,5.66029,5.66334,5.65939,5.66157,183000000.0
2009-04-29 00:45:00,5.66311,5.66721,5.6625,5.66615,215000000.0
2009-04-29 01:00:00,5.66589,5.66889,5.66442,5.66729,200000000.0
2009-04-29 01:15:00,5.6685,5.66941,5.66603,5.66678,204000000.0
2009-04-29 01:30:00,5.66783,5.66876,5.66253,5.66376,203000000.0
2009-04-29 01:45:00,5.66446,5.66589,5.66243,5.6647,216000000.0
2009-04-29 02:00:00,5.66467,5.66945,5.66331,5.66547,196000000.0
2009-04-29 02:15:00,5.66639,5.66682,5.6536,5.65801,211000000.0
2009-04-29 02:30:00,5.65796,5.66186,5.65555,5.65947,192000000.0
2009-04-29 02:45:00,5.65978,5.66129,5.65334,5.65673,188000000.0
2009-04-29 03:00:00,5.65557,5.65856,5.65332,5.65717,189000000.0
2009-04-29 03:15:00,5.65697,5.65697,5.64972,5.65444,205000000.0
2009-04-29 03:30:00,5.65507,5.65738,5.65212,5.65547,191000000.0
2009-04-29 03:45:00,5.6557,5.65894,5.65296,5.65809,195000000.0
2009-04-29 04:00:00,5.65812,5.65946,5.65316,5.65895,219000000.0
2009-04-29 04:15:00,5.65894,5.66037,5.6563,5.65976,214000000.0
2009-04-29 04:30:00,5.65935,5.65935,5.65319,5.65322,195000000.0
2009-04-29 04:45:00,5.65455,5.65714,5.65176,5.65269,194000000.0
2009-04-29 05:00:00,5.65269,5.65332,5.64616,5.64654,202000000.0
2009-04-29 05:15:00,5.64613,5.64697,5.63642,5.63895,179000000.0
2009-04-29 05:30:00,5.63885,5.64253,5.6365,5.6384,201000000.0
2009-04-29 05:45:00,5.63946,5.64288,5.63732,5.64135,210000000.0
2009-04-29 06:00:00,5.64222,5.64459,5.63961,5.64117,196000000.0
2009-04-29 06:15:00,5.64175,5.64287,5.63881,5.64218,212000000.0
2009-04-29 06:30:00,5.64143,5.64633,5.63941,5.64475,178000000.0
2009-04-29 06:45:00,5.64433,5.64922,5.64342,5.64827,200000000.0
2009-04-29 07:00:00,5.64623,5.64988,5.64161,5.64224,194000000.0
2009-04-29 07:15:00,5.64165,5.64629,5.63214,5.63607,218000000.0
2009-04-29 07:30:00,5.63555,5.63761,5.62994,5.63575,192000000.0
2009-04-29 07:45:00,5.63595,5.64109,5.63177,5.64109,198000000.0
2009-04-29 08:00:00,5.64095,5.643,5.63633,5.64073,209000000.0
2009-04-29 08:15:00,5.64199,5.64199,5.63163,5.63735,199000000.0
2009-04-29 08:30:00,5.63713,5.64169,5.63218,5.6367,195000000.0
2009-04-29 08:45:00,5.63704,5.64476,5.63581,5.64248,214000000.0
2009-04-29 09:00:00,5.64293,5.64811,5.64061,5.64479,200000000.0
2009-04-29 09:15:00,5.64515,5.64551,5.63873,5.64348,208000000.0
2009-04-29 09:30:00,5.6416,5.64293,5.63412,5.63972,191000000.0
2009-04-29 09:45:00,5.63936,5.64611,5.63763,5.64396,203000000.0
2009-04-29 10:00:00,5.64235,5.64288,5.63493,5.63846,212000000.0
2009-04-29 10:15:00,5.63757,5.64384,5.6358,5.64384,203000000.0
2009-04-29 10:30:00,5.64356,5.64475,5.63543,5.63605,188000000.0
2009-04-29 10:45:00,5.63502,5.6372,5.6232,5.62581,192000000.0
2009-04-29 11:00:00,5.62618,5.63111,5.62302,5.62602,177000000.0
2009-04-29 11:15:00,5.62879,5.62879,5.61861,5.62217,217000000.0
2009-04-29 11:30:00,5.61992,5.62577,5.61702,5.61852,182000000.0
2009-04-29 11:45:00,5.62017,5.62102,5.61534,5.61876,195000000.0
2009-04-29 12:00:00,5.6187,5.62323,5.61604,5.62248,230000000.0
2009-04-29 12:15:00,5.62257,5.62369,5.61763,5.62191,182000000.0
2009-04-29 12:30:00,5.62367,5.62367,5.61328,5.6165,198000000.0
2009-04-29 12:45:00,5.61647,5.61725,5.6098,5.61458,205000000.0
2009-04-29 13:00:00,5.61556,5.62024,5.61344,5.61668,187000000.0
2009-04-29 13:15:00,5.61772,5.61806,5.60842,5.6109,200000000.0
2009-04-29 13:30:00,5.61032,5.61294,5.60292,5.60439,193000000.0
2009-04-29 13:45:00,5.60456,5.60916,5.60161,5.60916,188000000.0
2009-04-29 14:00:00,5.60984,5.61397,5.60643,5.60871,181000000.0
2009-04-29 14:15:00,5.60814,5.60976,5.6056,5.60854,175000000.0
2009-04-29 14:30:00,5.60792,5.61632,5.60792,5.61306,203000000.0
2009-04-29 14:45:00,5.61405,5.62228,5.61168,5.617,237000000.0
2009-04-29 15:00:00,5.61474,5.62498,5.6145,5.62407,193000000.0
2009-04-29 15:15:00,5.62426,5.6259,5.61938,5.62085,195000000.0
2009-04-29 15:30:00,5.6221,5.62275,5.61539,5.61911,183000000.0
2009-04-29 15:45:00,5.62097,5.62123,5.60856,5.61146,187000000.0
2009-04-29 16:00:00,5.61262,5.61765,5.61059,5.61537,182000000.0
2009-04-29 16:15:00,5.61497,5.61706,5.61017,5.61185,198000000.0
2009-04-29 16:30:00,5.61231,5.61303,5.60437,5.60977,203000000.0
2009-04-29 16:45:00,5.60854,5.61232,5.60551,5.60786,199000000.0
2009-04-29 17:00:00,5.60761,5.60978,5.60377,5.60902,176000000.0
2009-04-29 17:15:00,5.60704,5.60882,5.58577,5.59049,191000000.0
2009-04-29 17:30:00,5.59019,5.59107,5.58149,5.58906,194000000.0
2009-04-29 17:45:00,5.58845,5.58845,5.577,5.58392,195000000.0
2009-04-29 18:00:00,5.58407,5.58764,5.58047,5.58592,218000000.0
2009-04-29 18:15:00,5.58515,5.58707,5.57991,5.58302,228000000.0
2009-04-29 18:30:00,5.58579,5.58959,5.58195,5.58425,214000000.0
2009-04-29 18:45:00,5.58477,5.58502,5.58,5.58297,195000000.0
2009-04-29 19:00:00,5.5824,5.58449,5.57743,5.58234,227000000.0
2009-04-29 19:15:00,5.58348,5.58647,5.57772,5.58024,176000000.0
2009-04-29 19:30:00,5.57931,5.58437,5.57827,5.58319,179000000.0
2009-04-29 19:45:00,5.58347,5.5847,5.58008,5.58138,196000000.0
2009-04-29 20:00:00,5.58323,5.58323,5.57646,5.57922,188000000.0
2009-04-29 20:15:00,5.57864,5.61049,5.57614,5.60676,179000000.0
2009-04-29 20:30:00,5.60811,5.61101,5.59224,5.59839,234000000.0
2009-04-29 20:45:00,5.59797,5.60461,5.59344,5.59832,199000000.0
2009-04-29 21:00:00,5.5986,5.60354,5.59607,5.603,189000000.0
2009-04-29 21:15:00,5.60141,5.61711,5.60016,5.61261,201000000.0
2009-04-29 21:30:00,5.6114,5.61445,5.60613,5.6134,208000000.0
2009-04-29 21:45:00,5.61455,5.62091,5.61227,5.6136,231000000.0
2009-04-29 22:00:00,5.61532,5.61586,5.60674,5.60773,209000000.0
2009-04-29 22:15:00,5.60772,5.61138,5.60661,5.60796,215000000.0
2009-04-29 22:30:00,5.60852,5.60986,5.60199,5.60396,212000000.0
2009-04-29 22:45:00,5.60297,5.60712,5.60254,5.60484,193000000.0
2009-04-29 23:00:00,5.603,5.61073,5.6019,5.61024,199000000.0
2009-04-29 23:15:00,5.61144,5.61144,5.60565,5.60824,184000000.0
2009-04-29 23:30:00,5.60966,5.61261,5.60792,5.61064,172000000.0
2009-04-29 23:45:00,5.61236,5.61468,5.61109,5.61296,213000000.0
2009-04-30 00:00:00,5.61266,5.6143,5.61015,5.61393,190000000.0
2009-04-30 00:15:00,5.61469,5.61469,5.61085,5.61174,210000000.0
2009-04-30 00:30:00,5.61346,5.61654,5.61021,5.61176,183000000.0
2009-04-30 00:45:00,5.61232,5.61232,5.60677,5.60924,215000000.0
2009-04-30 01:00:00,5.60891,5.61384,5.60861,5.61282,200000000.0
2009-04-30 01:15:00,5.61243,5.61243,5.60281,5.60416,204000000.0
2009-04-30 01:30:00,5.60376,5.60824,5.60235,5.60648,203000000.0
2009-04-30 01:45:00,5.60617,5.60787,5.60437,5.6078,216000000.0
2009-04-30 02:00:00,5.60599,5.60951,5.59297,5.59325,196000000.0
2009-04-30 02:15:00,5.59394,5.59546,5.58965,5.59452,211000000.0
2009-04-30 02:30:00,5.59452,5.59767,5.58447,5.58767,192000000.0
2009-04-30 02:45:00,5.58782,5.59653,5.58669,5.59625,188000000.0
2009-04-30 03:00:00,5.59605,5.59999,5.59355,5.5992,189000000.0
2009-04-30 03:15:00,5.599,5.59925,5.59383,5.59551,205000000.0
2009-04-30 03:30:00,5.59576,5.59576,5.58886,5.5931,191000000.0
2009-04-30 03:45:00,5.5932,5.59458,5.58815,5.59038,195000000.0
2009-04-30 04:00:00,5.5915,5.59675,5.59011,5.59479,219000000.0
2009-04-30 04:15:00,5.59484,5.59657,5.59043,5.59191,214000000.0
2009-04-30 04:30:00,5.59192,5.59354,5.58971,5.59247,195000000.0
2009-04-30 04:45:00,5.59212,5.59424,5.58442,5.58606,194000000.0
2009-04-30 05:00:00,5.58702,5.58816,5.58028,5.58307,202000000.0
2009-04-30 05:15:00,5.58383,5.58804,5.58146,5.58562,179000000.0
2009-04-30 05:30:00,5.58513,5.58683,5.57735,5.58162,201000000.0
2009-04-30 05:45:00,5.5828,5.58856,5.5813,5.58705,210000000.0
2009-04-30 06:00:00,5.58813,5.60547,5.58749,5.6023,196000000.0
2009-04-30 06:15:00,5.60213,5.60684,5.59976,5.60178,212000000.0
2009-04-30 06:30:00,5.60197,5.60638,5.59877,5.60448,178000000.0
2009-04-30 06:45:00,5.60575,5.60601,5.59871,5.59957,200000000.0
2009-04-30 07:00:00,5.59952,5.60567,5.5984,5.60483,194000000.0
2009-04-30 07:15:00,5.60417,5.60461,5.59452,5.59569,218000000.0
2009-04-30 07:30:00,5.59564,5.60106,5.59484,5.59745,192000000.0
2009-04-30 07:45:00,5.59889,5.59889,5.58893,5.59075,198000000.0
2009-04-30 08:00:00,5.59181,5.59415,5.57874,5.58351,209000000.0
2009-04-30 08:15:00,5.58441,5.58721,5.5773,5.58387,199000000.0
2009-04-30 08:30:00,5.58351,5.58474,5.56519,5.56858,195000000.0
2009-04-30 08:45:00,5.56683,5.56964,5.56051,5.56819,214000000.0
2009-04-30 09:00:00,5.5681,5.57131,5.56625,5.56742,200000000.0
2009-04-30 09:15:00,5.5666,5.57304,5.56523,5.57195,208000000.0
2009-04-30 09:30:00,5.57288,5.57288,5.55862,5.564,191000000.0
2009-04-30 09:45:00,5.56364,5.56621,5.55768,5.56243,203000000.0
2009-04-30 10:00:00,5.56126,5.57096,5.56048,5.57062,212000000.0
2009-04-30 10:15:00,5.57094,5.57281,5.56682,5.57156,203000000.0
2009-04-30 10:30:00,5.57152,5.57891,5.56759,5.5757,188000000.0
2009-04-30 10:45:00,5.57557,5.5793,5.57122,5.57821,192000000.0
2009-04-30 11:00:00,5.57912,5.58828,5.57613,5.5871,177000000.0
2009-04-30 11:15:00,5.58722,5.59267,5.58177,5.58557,217000000.0
2009-04-30 11:30:00,5.58634,5.59774,5.58463,5.59094,182000000.0
2009-04-30 11:45:00,5.59156,5.5981,5.58673,5.59699,195000000.0
2009-04-30 12:00:00,5.59566,5.59622,5.58422,5.58891,230000000.0
2009-04-30 12:15:00,5.58641,5.59197,5.58399,5.58862,182000000.0
2009-04-30 12:30:00,5.58868,5.59088,5.58641,5.58957,198000000.0
2009-04-30 12:45:00,5.58827,5.60562,5.58718,5.60168,205000000.0
2009-04-30 13:00:00,5.60207,5.6147,5.59949,5.61082,187000000.0
2009-04-30 13:15:00,5.61074,5.61074,5.60123,5.60228,200000000.0
2009-04-30 13:30:00,5.60216,5.60526,5.59441,5.60329,193000000.0
2009-04-30 13:45:00,5.60545,5.6081,5.5974,5.5995,188000000.0
2009-04-30 14:00:00,5.59892,5.6047,5.59575,5.6047,181000000.0
2009-04-30 14:15:00,5.60419,5.60727,5.59936,5.60458,175000000.0
2009-04-30 14:30:00,5.60588,5.6191,5.60505,5.61824,203000000.0
2009-04-30 14:45:00,5.61911,5.6271,5.61731,5.6232,237000000.0
2009-04-30 15:00:00,5.62319,5.63261,5.61912,5.6302,193000000.0
2009-04-30 15:15:00,5.63035,5.63671,5.62362,5.62586,195000000.0
2009-04-30 15:30:00,5.62372,5.63966,5.62372,5.62631,183000000.0
2009-04-30 15:45:00,5.62516,5.63373,5.62276,5.63107,187000000.0
2009-04-30 16:00:00,5.63295,5.63295,5.61621,5.62122,182000000.0
2009-04-30 16:15:00,5.62199,5.62292,5.61673,5.61863,198000000.0
2009-04-30 16:30:00,5.61903,5.62259,5.61559,5.62163,203000000.0
2009-04-30 16:45:00,5.62123,5.62781,5.61446,5.61693,199000000.0
2009-04-30 17:00:00,5.61613,5.61638,5.60908,5.61219,176000000.0
2009-04-30 17:15:00,5.61035,5.61264,5.60305,5.61217,191000000.0
2009-04-30 17:30:00,5.61224,5.62471,5.60983,5.62319,194000000.0
2009-04-30 17:45:00,5.62537,5.62584,5.61416,5.61695,195000000.0
2009-04-30 18:00:00,5.61797,5.61913,5.61319,5.61768,218000000.0
2009-04-30 18:15:00,5.61759,5.61817,5.60944,5.61695,228000000.0
2009-04-30 18:30:00,5.61729,5.62481,5.61473,5.6244,214000000.0
2009-04-30 18:45:00,5.62428,5.63606,5.62408,5.63223,195000000.0
2009-04-30 19:00:00,5.63182,5.63405,5.62037,5.62155,227000000.0
2009-04-30 19:15:00,5.62336,5.62955,5.62043,5.62515,176000000.0
2009-04-30 19:30:00,5.62536,5.62754,5.61744,5.61831,179000000.0
2009-04-30 19:45:00,5.61732,5.6224,5.61543,5.61757,196000000.0
2009-04-30 20:00:00,5.61761,5.61942,5.61302,5.61818,188000000.0
2009-04-30 20:15:00,5.61728,5.61851,5.61133,5.614,179000000.0
2009-04-30 20:30:00,5.61406,5.61702,5.61013,5.61648,234000000.0
2009-04-30 20:45:00,5.61729,5.61892,5.60871,5.60892,199000000.0
2009-04-30 21:00:00,5.61013,5.62076,5.60811,5.62011,189000000.0
2009-04-30 21:15:00,5.62024,5.62473,5.61826,5.62229,201000000.0
2009-04-30 21:30:00,5.62264,5.62342,5.61608,5.61965,208000000.0
2009-04-30 21:45:00,5.62035,5.62384,5.6153,5.62384,231000000.0
2009-04-30 22:00:00,5.6246,5.62699,5.62199,5.6246,209000000.0
2009-04-30 22:15:00,5.62507,5.63023,5.62245,5.62611,215000000.0
2009-04-30 22:30:00,5.62502,5.62585,5.62172,5.62407,212000000.0
2009-04-30 22:45:00,5.62469,5.62513,5.62071,5.62291,193000000.0
2009-04-30 23:00:00,5.62374,5.62773,5.62293,5.62662,199000000.0
2009-04-30 23:15:00,5.62692,5.62778,5.62342,5.62561,184000000.0
2009-04-30 23:30:00,5.62567,5.62888,5.62408,5.62597,172000000.0
2009-04-30 23:45:00,5.62583,5.62694,5.624,5.62504,213000000.0
2009-05-01 00:00:00,5.62665,5.6272,5.6236,5.62692,190000000.0
2009-05-01 00:15:00,5.62663,5.62919,5.62507,5.6267,210000000.0
2009-05-01 00:30:00,5.62754,5.62867,5.62439,5.62691,183000000.0
2009-05-01 00:45:00,5.6269,5.6274,5.62199,5.62199,215000000.0
2009-05-01 01:00:00,5.62225,5.62534,5.61532,5.61831,200000000.0
2009-05-01 01:15:00,5.61787,5.62239,5.6162,5.61945,204000000.0
2009-05-01 01:30:00,5.62066,5.62152,5.61728,5.61898,203000000.0
2009-05-01 01:45:00,5.61839,5.6195,5.616,5.61835,216000000.0
2009-05-01 02:00:00,5.61885,5.61885,5.61136,5.61662,196000000.0
2009-05-01 02:15:00,5.61639,5.61861,5.61309,5.61702,211000000.0
2009-05-01 02:30:00,5.61634,5.6165,5.61047,5.61357,192000000.0
2009-05-01 02:45:00,5.61403,5.61743,5.61014,5.61667,188000000.0
2009-05-01 03:00:00,5.61657,5.61661,5.60834,5.60909,189000000.0
2009-05-01 03:15:00,5.60889,5.61473,5.60785,5.611,205000000.0
2009-05-01 03:30:00,5.61207,5.61511,5.61051,5.61167,191000000.0
2009-05-01 03:45:00,5.6119,5.61675,5.6112,5.61588,195000000.0
2009-05-01 04:00:00,5.61519,5.61636,5.60953,5.61269,219000000.0
2009-05-01 04:15:00,5.61195,5.61303,5.60855,5.61303,214000000.0
2009-05-01 04:30:00,5.61213,5.61476,5.61116,5.61356,195000000.0
2009-05-01 04:45:00,5.61377,5.61767,5.61251,5.61467,194000000.0
2009-05-01 05:00:00,5.61609,5.61619,5.61344,5.6145,202000000.0
2009-05-01 05:15:00,5.6152,5.6161,5.61344,5.61348,179000000.0
2009-05-01 05:30:00,5.61474,5.61557,5.61182,5.6136,201000000.0
2009-05-01 05:45:00,5.61342,5.61505,5.61283,5.61374,210000000.0
2009-05-01 06:00:00,5.6127,5.61651,5.61243,5.61558,196000000.0
2009-05-01 06:15:00,5.61578,5.61624,5.6118,5.6118,212000000.0
2009-05-01 06:30:00,5.61292,5.61587,5.61101,5.61225,178000000.0
2009-05-01 06:45:00,5.61232,5.61338,5.6073,5.60868,200000000.0
2009-05-01 07:00:00,5.60921,5.60945,5.60464,5.60567,194000000.0
2009-05-01 07:15:00,5.6056,5.60948,5.60425,5.60747,218000000.0
2009-05-01 07:30:00,5.60712,5.61012,5.60543,5.60851,192000000.0
2009-05-01 07:45:00,5.60909,5.60909,5.60321,5.60761,198000000.0
2009-05-01 08:00:00,5.60599,5.60835,5.60363,5.60671,209000000.0
2009-05-01 08:15:00,5.60731,5.60812,5.60227,5.60451,199000000.0
2009-05-01 08:30:00,5.60474,5.60494,5.59308,5.59481,195000000.0
2009-05-01 08:45:00,5.5958,5.60012,5.5935,5.59798,214000000.0
2009-05-01 09:00:00,5.59726,5.60085,5.5914,5.59932,200000000.0
2009-05-01 09:15:00,5.59902,5.60291,5.59532,5.60089,208000000.0
2009-05-01 09:30:00,5.60166,5.60185,5.5982,5.60152,191000000.0
2009-05-01 09:45:00,5.60258,5.60827,5.60071,5.60141,203000000.0
2009-05-01 10:00:00,5.60116,5.61303,5.60032,5.61225,212000000.0
2009-05-01 10:15:00,5.6124,5.61947,5.60936,5.61755,203000000.0
2009-05-01 10:30:00,5.61756,5.62552,5.61512,5.61884,188000000.0
2009-05-01 10:45:00,5.61781,5.61952,5.60919,5.6102,192000000.0
2009-05-01 11:00:00,5.61049,5.61049,5.60554,5.60921,177000000.0
2009-05-01 11:15:00,5.61008,5.61433,5.60852,5.6128,217000000.0
2009-05-01 11:30:00,5.61262,5.61262,5.60486,5.60903,182000000.0
2009-05-01 11:45:00,5.61016,5.61814,5.60788,5.61503,195000000.0
2009-05-01 12:00:00,5.61543,5.61571,5.60221,5.60526,230000000.0
2009-05-01 12:15:00,5.60454,5.60454,5.59444,5.59858,182000000.0
2009-05-01 12:30:00,5.59888,5.59888,5.587,5.587,198000000.0
2009-05-01 12:45:00,5.58707,5.58841,5.58123,5.58719,205000000.0
2009-05-01 13:00:00,5.58874,5.60451,5.58731,5.60352,187000000.0
2009-05-01 13:15:00,5.60374,5.60542,5.59631,5.59862,200000000.0
2009-05-01 13:30:00,5.5984,5.5995,5.59513,5.59753,193000000.0
2009-05-01 13:45:00,5.5968,5.60158,5.59198,5.60158,188000000.0
2009-05-01 14:00:00,5.60066,5.6038,5.59421,5.59664,181000000.0
2009-05-01 14:15:00,5.59572,5.60104,5.59392,5.60084,175000000.0
2009-05-01 14:30:00,5.6012,5.61115,5.59926,5.61004,203000000.0
2009-05-01 14:45:00,5.61014,5.61514,5.60739,5.61144,237000000.0
2009-05-01 15:00:00,5.61092,5.61706,5.60878,5.61599,193000000.0
2009-05-01 15:15:00,5.61651,5.61959,5.60681,5.60982,195000000.0
2009-05-01 15:30:00,5.60907,5.6146,5.60678,5.61078,183000000.0
2009-05-01 15:45:00,5.61125,5.61357,5.60295,5.60667,187000000.0
2009-05-01 16:00:00,5.60639,5.61294,5.60383,5.60996,182000000.0
2009-05-01 16:15:00,5.60963,5.61799,5.60653,5.6131,198000000.0
2009-05-01 16:30:00,5.61295,5.61466,5.6078,5.61281,203000000.0
2009-05-01 16:45:00,5.61193,5.61392,5.60871,5.61185,199000000.0
2009-05-01 17:00:00,5.61381,5.61417,5.60397,5.6062,176000000.0
2009-05-01 17:15:00,5.60492,5.60856,5.60395,5.60497,191000000.0
2009-05-01 17:30:00,5.60594,5.60624,5.60274,5.60517,194000000.0
2009-05-01 17:45:00,5.60404,5.61144,5.60311,5.60823,195000000.0
2009-05-01 18:00:00,5.60829,5.61219,5.60412,5.60493,218000000.0
2009-05-01 18:15:00,5.60571,5.60883,5.60333,5.60861,228000000.0
2009-05-01 18:30:00,5.60821,5.61142,5.60386,5.60633,214000000.0
2009-05-01 18:45:00,5.60847,5.61127,5.60653,5.61118,195000000.0
2009-05-01 19:00:00,5.61111,5.61171,5.60538,5.60642,227000000.0
2009-05-01 19:15:00,5.60723,5.61001,5.60447,5.60828,176000000.0
2009-05-01 19:30:00,5.60901,5.61042,5.6064,5.60947,179000000.0
2009-05-01 19:45:00,5.60882,5.61241,5.60722,5.61053,196000000.0
2009-05-01 20:00:00,5.61108,5.61108,5.60587,5.6073,188000000.0
2009-05-01 20:15:00,5.60772,5.60962,5.60546,5.60683,179000000.0
2009-05-01 20:30:00,5.6071,5.61099,5.60378,5.60959,234000000.0
2009-05-01 20:45:00,5.60963,5.61121,5.60583,5.60732,199000000.0
2009-05-01 21:00:00,5.6083,5.61022,5.60568,5.60898,189000000.0
2009-05-01 21:15:00,5.60934,5.61341,5.60455,5.61035,201000000.0
2009-05-01 21:30:00,5.61135,5.61311,5.60784,5.60949,208000000.0
2009-05-01 21:45:00,5.60978,5.61174,5.60655,5.60783,231000000.0
2009-05-01 22:00:00,5.60816,5.61115,5.60592,5.60654,209000000.0
2009-05-01 22:15:00,5.60684,5.60982,5.60487,5.60982,215000000.0
2009-05-01 22:30:00,5.60913,5.61021,5.60664,5.60851,212000000.0
2009-05-01 22:45:00,5.60845,5.6097,5.60524,5.60535,193000000.0
2009-05-04 02:00:00,5.59846,5.60136,5.59483,5.59583,185000000.0
2009-05-04 02:15:00,5.59658,5.59873,5.59321,5.59459,211000000.0
2009-05-04 02:30:00,5.59534,5.59661,5.5874,5.58767,192000000.0
2009-05-04 02:45:00,5.58801,5.5892,5.58277,5.58594,188000000.0
2009-05-04 03:00:00,5.58662,5.58797,5.58243,5.58419,189000000.0
2009-05-04 03:15:00,5.58329,5.58714,5.58043,5.58221,205000000.0
2009-05-04 03:30:00,5.58021,5.58437,5.57804,5.57953,191000000.0
2009-05-04 03:45:00,5.58046,5.58125,5.57675,5.57824,195000000.0
2009-05-04 04:00:00,5.57956,5.58186,5.57774,5.57795,219000000.0
2009-05-04 04:15:00,5.57896,5.58224,5.57698,5.57985,214000000.0
2009-05-04 04:30:00,5.58047,5.58123,5.5762,5.57806,195000000.0
2009-05-04 04:45:00,5.5781,5.58073,5.5769,5.57718,194000000.0
2009-05-04 05:00:00,5.57728,5.5806,5.57322,5.57787,202000000.0
2009-05-04 05:15:00,5.57793,5.58034,5.57441,5.57989,179000000.0
2009-05-04 05:30:00,5.57912,5.58495,5.57694,5.58495,201000000.0
2009-05-04 05:45:00,5.58425,5.58524,5.58125,5.58357,210000000.0
2009-05-04 06:00:00,5.58446,5.58868,5.58296,5.58564,196000000.0
2009-05-04 06:15:00,5.58585,5.588,5.58045,5.58277,212000000.0
2009-05-04 06:30:00,5.58247,5.58525,5.58164,5.58284,178000000.0
2009-05-04 06:45:00,5.58287,5.58517,5.58154,5.58357,200000000.0
2009-05-04 07:00:00,5.58352,5.58847,5.58352,5.58505,194000000.0
2009-05-04 07:15:00,5.58503,5.58836,5.58345,5.58638,218000000.0
2009-05-04 07:30:00,5.58664,5.58757,5.58175,5.58381,192000000.0
2009-05-04 07:45:00,5.58363,5.59016,5.58058,5.58979,198000000.0
2009-05-04 08:00:00,5.59071,5.59445,5.58751,5.59289,209000000.0
2009-05-04 08:15:00,5.59259,5.59582,5.58875,5.59213,199000000.0
2009-05-04 08:30:00,5.5913,5.59202,5.58286,5.5836,195000000.0
2009-05-04 08:45:00,5.58333,5.58817,5.58086,5.58673,214000000.0
2009-05-04 09:00:00,5.58585,5.59148,5.58422,5.59024,200000000.0
2009-05-04 09:15:00,5.58931,5.59084,5.58653,5.5907,208000000.0
2009-05-04 09:30:00,5.5906,5.59288,5.5852,5.59288,191000000.0
2009-05-04 09:45:00,5.59431,5.59475,5.58951,5.58976,203000000.0
2009-05-04 10:00:00,5.58925,5.59392,5.58697,5.58896,212000000.0
2009-05-04 10:15:00,5.58965,5.60486,5.58784,5.60471,203000000.0
2009-05-04 10:30:00,5.60524,5.60588,5.59811,5.60028,188000000.0
2009-05-04 10:45:00,5.59989,5.6029,5.595,5.59893,192000000.0
2009-05-04 11:00:00,5.59761,5.60291,5.59642,5.6005,177000000.0
2009-05-04 11:15:00,5.60258,5.60395,5.59733,5.60123,217000000.0
2009-05-04 11:30:00,5.6002,5.61008,5.59747,5.60902,182000000.0
2009-05-04 11:45:00,5.60831,5.61132,5.60504,5.60804,195000000.0
2009-05-04 12:00:00,5.60922,5.61328,5.60376,5.60912,230000000.0
2009-05-04 12:15:00,5.61075,5.61087,5.60467,5.6078,182000000.0
2009-05-04 12:30:00,5.60684,5.61128,5.60286,5.61092,198000000.0
2009-05-04 12:45:00,5.61191,5.61697,5.60808,5.61697,205000000.0
2009-05-04 13:00:00,5.61724,5.61995,5.61363,5.61667,187000000.0
2009-05-04 13:15:00,5.61839,5.62547,5.61628,5.62336,200000000.0
2009-05-04 13:30:00,5.62372,5.62372,5.61739,5.62149,193000000.0
2009-05-04 13:45:00,5.62144,5.62229,5.6179,5.61909,188000000.0
2009-05-04 14:00:00,5.62087,5.63086,5.61602,5.62647,181000000.0
2009-05-04 14:15:00,5.62627,5.6303,5.61933,5.61933,175000000.0
2009-05-04 14:30:00,5.62126,5.62414,5.61641,5.61794,203000000.0
2009-05-04 14:45:00,5.61983,5.62411,5.61539,5.61696,237000000.0
2009-05-04 15:00:00,5.6129,5.61633,5.61104,5.61119,193000000.0
2009-05-04 15:15:00,5.61109,5.61281,5.60455,5.60724,195000000.0
2009-05-04 15:30:00,5.6065,5.60776,5.59958,5.60097,183000000.0
2009-05-04 15:45:00,5.60091,5.60302,5.59423,5.59608,187000000.0
2009-05-04 16:00:00,5.59556,5.59556,5.58246,5.58587,182000000.0
2009-05-04 16:15:00,5.58358,5.58378,5.57375,5.57712,198000000.0
2009-05-04 16:30:00,5.57605,5.58409,5.57368,5.58409,203000000.0
2009-05-04 16:45:00,5.58401,5.58507,5.57473,5.57663,199000000.0
2009-05-04 17:00:00,5.5764,5.57654,5.56064,5.56485,176000000.0
2009-05-04 17:15:00,5.56465,5.57478,5.56276,5.57478,191000000.0
2009-05-04 17:30:00,5.57318,5.5744,5.56398,5.56619,194000000.0
2009-05-04 17:45:00,5.56623,5.57256,5.55878,5.56644,195000000.0
2009-05-04 18:00:00,5.56746,5.56759,5.54333,5.55524,218000000.0
2009-05-04 18:15:00,5.55495,5.56521,5.55139,5.56351,228000000.0
2009-05-04 18:30:00,5.56319,5.56773,5.55747,5.55949,214000000.0
2009-05-04 18:45:00,5.55944,5.56325,5.55681,5.56272,195000000.0
2009-05-04 19:00:00,5.56297,5.56385,5.55953,5.56002,227000000.0
2009-05-04 19:15:00,5.56062,5.56281,5.55671,5.56192,176000000.0
2009-05-04 19:30:00,5.56167,5.56167,5.55375,5.55589,179000000.0
2009-05-04 19:45:00,5.55768,5.55876,5.55356,5.55866,196000000.0
2009-05-04 20:00:00,5.55761,5.56,5.5527,5.55823,188000000.0
2009-05-04 20:15:00,5.5585,5.55953,5.55188,5.55544,179000000.0
2009-05-04 20:30:00,5.55517,5.5613,5.55362,5.55911,234000000.0
2009-05-04 20:45:00,5.55876,5.56673,5.55778,5.56465,199000000.0
2009-05-04 21:00:00,5.56378,5.56699,5.56207,5.56276,189000000.0
2009-05-04 21:15:00,5.56279,5.56423,5.55794,5.56163,201000000.0
2009-05-04 21:30:00,5.56109,5.56212,5.55553,5.55774,208000000.0
2009-05-04 21:45:00,5.55647,5.55675,5.5503,5.5519,231000000.0
2009-05-04 22:00:00,5.55155,5.5524,5.54828,5.54977,209000000.0
2009-05-04 22:15:00,5.54785,5.55229,5.54785,5.54991,215000000.0
2009-05-04 22:30:00,5.54992,5.55304,5.54931,5.55167,212000000.0
2009-05-04 22:45:00,5.55111,5.55188,5.54505,5.54905,193000000.0
2009-05-04 23:00:00,5.54992,5.55043,5.54676,5.54917,199000000.0
2009-05-04 23:15:00,5.54831,5.55091,5.54726,5.54849,184000000.0
2009-05-04 23:30:00,5.5484,5.54994,5.54679,5.54872,172000000.0
2009-05-04 23:45:00,5.54777,5.5499,5.54399,5.54399,213000000.0
2009-05-05 00:00:00,5.54562,5.54679,5.53705,5.54498,190000000.0
2009-05-05 00:15:00,5.54516,5.54568,5.53533,5.54071,210000000.0
2009-05-05 00:30:00,5.54223,5.54399,5.53974,5.54116,183000000.0
2009-05-05 00:45:00,5.54258,5.54509,5.54018,5.54501,215000000.0
2009-05-05 01:00:00,5.54524,5.5454,5.54185,5.54321,200000000.0
2009-05-05 01:15:00,5.54279,5.54682,5.54159,5.5468,204000000.0
2009-05-05 01:30:00,5.54711,5.54846,5.54459,5.54545,203000000.0
2009-05-05 01:45:00,5.54488,5.54796,5.54176,5.54429,216000000.0
2009-05-05 02:00:00,5.54609,5.55057,5.54295,5.54986,196000000.0
2009-05-05 02:15:00,5.54994,5.55017,5.5445,5.54971,211000000.0
2009-05-05 02:30:00,5.54966,5.55713,5.5483,5.55596,192000000.0
2009-05-05 02:45:00,5.55756,5.56024,5.55469,5.55753,188000000.0
2009-05-05 03:00:00,5.55775,5.55873,5.55391,5.55627,189000000.0
2009-05-05 03:15:00,5.55577,5.5596,5.55426,5.55578,205000000.0
2009-05-05 03:30:00,5.55532,5.55792,5.55343,5.55562,191000000.0
2009-05-05 03:45:00,5.55633,5.55875,5.55483,5.55693,195000000.0
2009-05-05 04:00:00,5.55659,5.55794,5.55296,5.55525,219000000.0
2009-05-05 04:15:00,5.55532,5.55584,5.55002,5.55184,214000000.0
2009-05-05 04:30:00,5.55245,5.55329,5.54853,5.5506,195000000.0
2009-05-05 04:45:00,5.55011,5.55253,5.54835,5.55036,194000000.0
2009-05-05 05:00:00,5.5517,5.5561,5.55054,5.55233,202000000.0
2009-05-05 05:15:00,5.5537,5.5634,5.5535,5.56245,179000000.0
2009-05-05 05:30:00,5.563,5.56443,5.56081,5.56138,201000000.0
2009-05-05 05:45:00,5.5622,5.56656,5.56121,5.56443,210000000.0
2009-05-05 06:00:00,5.5651,5.56658,5.56254,5.5644,196000000.0
2009-05-05 06:15:00,5.56285,5.56483,5.56006,5.56082,212000000.0
2009-05-05 06:30:00,5.56114,5.5629,5.55524,5.55957,178000000.0
2009-05-05 06:45:00,5.55918,5.56813,5.55495,5.56619,200000000.0
2009-05-05 07:00:00,5.56736,5.56885,5.56209,5.56747,194000000.0
2009-05-05 07:15:00,5.5676,5.57043,5.56168,5.56425,218000000.0
2009-05-05 07:30:00,5.56437,5.56517,5.5584,5.56211,192000000.0
2009-05-05 07:45:00,5.56115,5.5656,5.55669,5.55814,198000000.0
2009-05-05 08:00:00,5.55926,5.56746,5.55511,5.56661,209000000.0
2009-05-05 08:15:00,5.56626,5.57369,5.56267,5.57331,199000000.0
2009-05-05 08:30:00,5.57289,5.57312,5.56132,5.56839,195000000.0
2009-05-05 08:45:00,5.56884,5.58173,5.56668,5.57642,214000000.0
2009-05-05 09:00:00,5.57665,5.57934,5.56995,5.57242,200000000.0
2009-05-05 09:15:00,5.57134,5.57903,5.56973,5.57716,208000000.0
2009-05-05 09:30:00,5.57776,5.58052,5.57244,5.58052,191000000.0
2009-05-05 09:45:00,5.58153,5.58335,5.57465,5.57714,203000000.0
2009-05-05 10:00:00,5.57833,5.57833,5.57142,5.57609,212000000.0
2009-05-05 10:15:00,5.57447,5.5758,5.56824,5.57193,203000000.0
2009-05-05 10:30:00,5.57152,5.57161,5.56512,5.57031,188000000.0
2009-05-05 10:45:00,5.57023,5.57023,5.561,5.56341,192000000.0
2009-05-05 11:00:00,5.56565,5.56641,5.55783,5.56126,177000000.0
2009-05-05 11:15:00,5.56036,5.56675,5.55596,5.55855,217000000.0
2009-05-05 11:30:00,5.55788,5.55977,5.55282,5.559,182000000.0
2009-05-05 11:45:00,5.55947,5.56541,5.55556,5.56541,195000000.0
2009-05-05 12:00:00,5.56613,5.56656,5.55681,5.55942,230000000.0
2009-05-05 12:15:00,5.55886,5.56121,5.55199,5.55579,182000000.0
2009-05-05 12:30:00,5.55645,5.55958,5.55082,5.5545,198000000.0
2009-05-05 12:45:00,5.55577,5.55845,5.55188,5.5548,205000000.0
2009-05-05 13:00:00,5.55492,5.5576,5.5488,5.5576,187000000.0
2009-05-05 13:15:00,5.55717,5.5581,5.5537,5.55783,200000000.0
2009-05-05 13:30:00,5.55766,5.56184,5.55462,5.55763,193000000.0
2009-05-05 13:45:00,5.5569,5.56183,5.55097,5.55163,188000000.0
2009-05-05 14:00:00,5.55131,5.55354,5.54686,5.55202,181000000.0
2009-05-05 14:15:00,5.55132,5.55975,5.54987,5.5586,175000000.0
2009-05-05 14:30:00,5.55797,5.55839,5.54469,5.54546,203000000.0
2009-05-05 14:45:00,5.54625,5.5464,5.53559,5.53889,237000000.0
2009-05-05 15:00:00,5.53889,5.54646,5.53621,5.54368,193000000.0
2009-05-05 15:15:00,5.54294,5.54935,5.54125,5.54551,195000000.0
2009-05-05 15:30:00,5.54648,5.54879,5.54174,5.54712,183000000.0
2009-05-05 15:45:00,5.54541,5.56055,5.54486,5.55676,187000000.0
2009-05-05 16:00:00,5.55696,5.56274,5.54959,5.56274,182000000.0
2009-05-05 16:15:00,5.56364,5.57323,5.56009,5.56941,198000000.0
2009-05-05 16:30:00,5.56654,5.57787,5.56572,5.57756,203000000.0
2009-05-05 16:45:00,5.57693,5.57875,5.5718,5.57234,199000000.0
2009-05-05 17:00:00,5.57411,5.57428,5.56669,5.57236,176000000.0
2009-05-05 17:15:00,5.57088,5.57292,5.5648,5.56996,191000000.0
2009-05-05 17:30:00,5.56965,5.57021,5.56301,5.56301,194000000.0
2009-05-05 17:45:00,5.56392,5.56502,5.56065,5.56314,195000000.0
2009-05-05 18:00:00,5.56248,5.56556,5.55779,5.56103,218000000.0
2009-05-05 18:15:00,5.56173,5.56409,5.55849,5.56241,228000000.0
2009-05-05 18:30:00,5.56196,5.57069,5.55982,5.56941,214000000.0
2009-05-05 18:45:00,5.56757,5.57068,5.56592,5.56994,195000000.0
2009-05-05 19:00:00,5.57002,5.57597,5.56899,5.57149,227000000.0
2009-05-05 19:15:00,5.57332,5.58233,5.57134,5.57983,176000000.0
2009-05-05 19:30:00,5.58014,5.58574,5.57532,5.57892,179000000.0
2009-05-05 19:45:00,5.57876,5.58097,5.5746,5.57873,196000000.0
2009-05-05 20:00:00,5.57861,5.5789,5.57307,5.57437,188000000.0
2009-05-05 20:15:00,5.57525,5.5917,5.57426,5.58869,179000000.0
2009-05-05 20:30:00,5.59093,5.59856,5.58558,5.59691,234000000.0
2009-05-05 20:45:00,5.59644,5.60098,5.58656,5.58871,199000000.0
2009-05-05 21:00:00,5.58742,5.58988,5.58385,5.58771,189000000.0
2009-05-05 21:15:00,5.58785,5.58889,5.58494,5.58822,201000000.0
2009-05-05 21:30:00,5.588,5.588,5.58073,5.58292,208000000.0
2009-05-05 21:45:00,5.58211,5.58408,5.57863,5.58224,231000000.0
2009-05-05 22:00:00,5.58287,5.58869,5.57887,5.58688,209000000.0
2009-05-05 22:15:00,5.58598,5.58731,5.57734,5.57963,215000000.0
2009-05-05 22:30:00,5.57833,5.5796,5.57519,5.57763,212000000.0
2009-05-05 22:45:00,5.57727,5.58157,5.57458,5.58113,193000000.0
2009-05-05 23:00:00,5.58111,5.58768,5.57937,5.58747,199000000.0
2009-05-05 23:15:00,5.58713,5.59066,5.58286,5.58872,184000000.0
2009-05-05 23:30:00,5.5879,5.59306,5.58672,5.59283,172000000.0
2009-05-05 23:45:00,5.59203,5.59318,5.58744,5.58956,213000000.0
2009-05-06 00:00:00,5.58852,5.58957,5.58551,5.58908,190000000.0
2009-05-06 00:15:00,5.58922,5.58978,5.58469,5.58634,210000000.0
2009-05-06 00:30:00,5.58772,5.58863,5.58519,5.58576,183000000.0
2009-05-06 00:45:00,5.58595,5.58851,5.58516,5.58817,215000000.0
2009-05-06 01:00:00,5.58785,5.58906,5.58462,5.58902,200000000.0
2009-05-06 01:15:00,5.58996,5.59512,5.58859,5.59411,204000000.0
2009-05-06 01:30:00,5.59449,5.6004,5.59414,5.59823,203000000.0
2009-05-06 01:45:00,5.59766,5.5979,5.5895,5.59263,216000000.0
2009-05-06 02:00:00,5.59273,5.59936,5.59258,5.59713,196000000.0
2009-05-06 02:15:00,5.59765,5.59878,5.59354,5.59611,211000000.0
2009-05-06 02:30:00,5.59582,5.59723,5.59265,5.59723,192000000.0
2009-05-06 02:45:00,5.59683,5.59732,5.59123,5.59202,188000000.0
2009-05-06 03:00:00,5.59153,5.5968,5.59082,5.59376,189000000.0
2009-05-06 03:15:00,5.59506,5.60175,5.59443,5.59847,205000000.0
2009-05-06 03:30:00,5.59724,5.60844,5.59179,5.60669,191000000.0
2009-05-06 03:45:00,5.60646,5.61346,5.60432,5.6108,195000000.0
2009-05-06 04:00:00,5.61047,5.61723,5.61028,5.61248,219000000.0
2009-05-06 04:15:00,5.61278,5.61449,5.60444,5.60699,214000000.0
2009-05-06 04:30:00,5.60589,5.61022,5.60563,5.60763,195000000.0
2009-05-06 04:45:00,5.60715,5.60852,5.60272,5.60486,194000000.0
2009-05-06 05:00:00,5.605,5.60781,5.60177,5.6031,202000000.0
2009-05-06 05:15:00,5.60388,5.60589,5.60167,5.60516,179000000.0
2009-05-06 05:30:00,5.6037,5.61022,5.60356,5.60837,201000000.0
2009-05-06 05:45:00,5.60973,5.61022,5.60411,5.60429,210000000.0
2009-05-06 06:00:00,5.60496,5.60885,5.60483,5.60599,196000000.0
2009-05-06 06:15:00,5.60622,5.61342,5.60476,5.61234,212000000.0
2009-05-06 06:30:00,5.61292,5.6169,5.60927,5.61009,178000000.0
2009-05-06 06:45:00,5.60997,5.61215,5.60697,5.60868,200000000.0
2009-05-06 07:00:00,5.60921,5.61526,5.6088,5.61293,194000000.0
2009-05-06 07:15:00,5.61302,5.61649,5.60919,5.61066,218000000.0
2009-05-06 07:30:00,5.61094,5.6114,5.60347,5.60534,192000000.0
2009-05-06 07:45:00,5.60546,5.6074,5.59718,5.60038,198000000.0
2009-05-06 08:00:00,5.60129,5.60391,5.5937,5.59917,209000000.0
2009-05-06 08:15:00,5.59911,5.59961,5.59341,5.59779,199000000.0
2009-05-06 08:30:00,5.59725,5.60186,5.59286,5.60156,195000000.0
2009-05-06 08:45:00,5.60231,5.60269,5.59263,5.59867,214000000.0
2009-05-06 09:00:00,5.59807,5.59973,5.58682,5.59044,200000000.0
2009-05-06 09:15:00,5.58997,5.59209,5.58686,5.59101,208000000.0
2009-05-06 09:30:00,5.59015,5.59376,5.58664,5.59088,191000000.0
2009-05-06 09:45:00,5.59134,5.59342,5.58794,5.59227,203000000.0
2009-05-06 10:00:00,5.59218,5.59297,5.58606,5.58711,212000000.0
2009-05-06 10:15:00,5.5884,5.59036,5.5806,5.58298,203000000.0
2009-05-06 10:30:00,5.58442,5.59115,5.58171,5.59064,188000000.0
2009-05-06 10:45:00,5.58945,5.59009,5.58362,5.58933,192000000.0
2009-05-06 11:00:00,5.58871,5.58912,5.58026,5.58553,177000000.0
2009-05-06 11:15:00,5.58498,5.59103,5.58108,5.59103,217000000.0
2009-05-06 11:30:00,5.59014,5.5913,5.58581,5.58903,182000000.0
2009-05-06 11:45:00,5.58762,5.59221,5.57865,5.58851,195000000.0
2009-05-06 12:00:00,5.59054,5.59311,5.58298,5.59155,230000000.0
2009-05-06 12:15:00,5.59184,5.59205,5.58436,5.58603,182000000.0
2009-05-06 12:30:00,5.5862,5.58891,5.58466,5.58891,198000000.0
2009-05-06 12:45:00,5.58845,5.59065,5.58474,5.5875,205000000.0
2009-05-06 13:00:00,5.58795,5.60064,5.58395,5.59986,187000000.0
2009-05-06 13:15:00,5.60074,5.60198,5.59566,5.59863,200000000.0
2009-05-06 13:30:00,5.59857,5.60048,5.59288,5.59494,193000000.0
2009-05-06 13:45:00,5.59552,5.59581,5.58553,5.58665,188000000.0
2009-05-06 14:00:00,5.58885,5.58892,5.58218,5.58592,181000000.0
2009-05-06 14:15:00,5.58571,5.58572,5.56603,5.57257,175000000.0
2009-05-06 14:30:00,5.57014,5.57315,5.56553,5.56873,203000000.0
2009-05-06 14:45:00,5.56679,5.56958,5.56225,5.569,237000000.0
2009-05-06 15:00:00,5.56866,5.57105,5.56296,5.5644,193000000.0
2009-05-06 15:15:00,5.56533,5.5747,5.56279,5.57105,195000000.0
2009-05-06 15:30:00,5.57164,5.58128,5.57006,5.57987,183000000.0
2009-05-06 15:45:00,5.58126,5.59429,5.57866,5.59157,187000000.0
2009-05-06 16:00:00,5.59153,5.60494,5.58996,5.59566,182000000.0
2009-05-06 16:15:00,5.59532,5.60552,5.59401,5.60544,198000000.0
2009-05-06 16:30:00,5.60527,5.60588,5.59765,5.60171,203000000.0
2009-05-06 16:45:00,5.60216,5.60249,5.5917,5.59406,199000000.0
2009-05-06 17:00:00,5.59298,5.59732,5.59053,5.59109,176000000.0
2009-05-06 17:15:00,5.5933,5.60072,5.59028,5.59385,191000000.0
2009-05-06 17:30:00,5.59483,5.59564,5.58867,5.59289,194000000.0
2009-05-06 17:45:00,5.59456,5.59495,5.58668,5.58854,195000000.0
2009-05-06 18:00:00,5.5886,5.59117,5.58359,5.59017,218000000.0
2009-05-06 18:15:00,5.59054,5.59626,5.58653,5.59246,228000000.0
2009-05-06 18:30:00,5.59027,5.59571,5.59027,5.59275,214000000.0
2009-05-06 18:45:00,5.59183,5.59376,5.58643,5.59317,195000000.0
2009-05-06 19:00:00,5.59271,5.59461,5.58683,5.59386,227000000.0
2009-05-06 19:15:00,5.59261,5.59927,5.5921,5.59927,176000000.0
2009-05-06 19:30:00,5.59944,5.60411,5.59503,5.60014,179000000.0
2009-05-06 19:45:00,5.60031,5.60142,5.59016,5.59412,196000000.0
2009-05-06 20:00:00,5.59351,5.59509,5.58834,5.59359,188000000.0
2009-05-06 20:15:00,5.59129,5.59722,5.58316,5.58575,179000000.0
2009-05-06 20:30:00,5.58565,5.58565,5.5743,5.5807,234000000.0
2009-05-06 20:45:00,5.5802,5.58081,5.56969,5.57197,199000000.0
2009-05-06 21:00:00,5.57364,5.57935,5.5724,5.57831,189000000.0
2009-05-06 21:15:00,5.57803,5.58881,5.5766,5.58503,201000000.0
2009-05-06 21:30:00,5.58531,5.58728,5.58105,5.58168,208000000.0
2009-05-06 21:45:00,5.58193,5.58312,5.57951,5.58135,231000000.0
2009-05-06 22:00:00,5.58106,5.58146,5.57603,5.57854,209000000.0
2009-05-06 22:15:00,5.57925,5.57938,5.57645,5.5783,215000000.0
2009-05-06 22:30:00,5.57837,5.57975,5.57654,5.57871,212000000.0
2009-05-06 22:45:00,5.57894,5.58182,5.57809,5.57999,193000000.0
2009-05-06 23:00:00,5.57967,5.5847,5.57231,5.58362,199000000.0
2009-05-06 23:15:00,5.5847,5.58786,5.58285,5.58668,184000000.0
2009-05-06 23:30:00,5.58601,5.59258,5.58505,5.59121,172000000.0
2009-05-06 23:45:00,5.59147,5.59281,5.58589,5.5885,213000000.0
2009-05-07 00:00:00,5.58709,5.58942,5.58374,5.58758,190000000.0
2009-05-07 00:15:00,5.58783,5.59056,5.58591,5.59,210000000.0
2009-05-07 00:30:00,5.5919,5.59601,5.59108,5.5927,183000000.0
2009-05-07 00:45:00,5.5923,5.59241,5.5879,5.58894,215000000.0
2009-05-07 01:00:00,5.58924,5.58924,5.58545,5.58767,200000000.0
2009-05-07 01:15:00,5.58768,5.59403,5.58539,5.59247,204000000.0
2009-05-07 01:30:00,5.59268,5.59547,5.59089,5.59419,203000000.0
2009-05-07 01:45:00,5.59361,5.59502,5.58939,5.59371,216000000.0
2009-05-07 02:00:00,5.59358,5.59486,5.58729,5.58803,196000000.0
2009-05-07 02:15:00,5.58881,5.59368,5.58806,5.59054,211000000.0
2009-05-07 02:30:00,5.59132,5.60224,5.5907,5.59986,192000000.0
2009-05-07 02:45:00,5.59985,5.60304,5.59573,5.59968,188000000.0
2009-05-07 03:00:00,5.60003,5.60145,5.59656,5.59779,189000000.0
2009-05-07 03:15:00,5.59857,5.60341,5.59639,5.59719,205000000.0
2009-05-07 03:30:00,5.59522,5.59529,5.58839,5.59344,191000000.0
2009-05-07 03:45:00,5.59262,5.59396,5.58711,5.58769,195000000.0
2009-05-07 04:00:00,5.58859,5.59035,5.584,5.59004,219000000.0
2009-05-07 04:15:00,5.58941,5.59297,5.58691,5.59017,214000000.0
2009-05-07 04:30:00,5.58971,5.5933,5.58694,5.58877,195000000.0
2009-05-07 04:45:00,5.58902,5.59441,5.58787,5.59167,194000000.0
2009-05-07 05:00:00,5.59375,5.59751,5.59228,5.59536,202000000.0
2009-05-07 05:15:00,5.59577,5.59749,5.59416,5.59738,179000000.0
2009-05-07 05:30:00,5.5966,5.60052,5.59512,5.59926,201000000.0
2009-05-07 05:45:00,5.59859,5.6009,5.59645,5.59929,210000000.0
2009-05-07 06:00:00,5.59954,5.60133,5.59222,5.59325,196000000.0
2009-05-07 06:15:00,5.59379,5.5992,5.59287,5.59615,212000000.0
2009-05-07 06:30:00,5.59607,5.59662,5.59206,5.59215,178000000.0
2009-05-07 06:45:00,5.59338,5.59432,5.58969,5.59235,200000000.0
2009-05-07 07:00:00,5.59235,5.60088,5.59211,5.59846,194000000.0
2009-05-07 07:15:00,5.59932,5.60007,5.59292,5.59813,218000000.0
2009-05-07 07:30:00,5.59842,5.59881,5.58976,5.59393,192000000.0
2009-05-07 07:45:00,5.59291,5.59467,5.58419,5.59299,198000000.0
2009-05-07 08:00:00,5.59274,5.60552,5.58842,5.6034,209000000.0
2009-05-07 08:15:00,5.60353,5.60973,5.60001,5.60847,199000000.0
2009-05-07 08:30:00,5.60753,5.61001,5.60048,5.60378,195000000.0
2009-05-07 08:45:00,5.60347,5.60655,5.59966,5.60385,214000000.0
2009-05-07 09:00:00,5.60464,5.61115,5.60295,5.60509,200000000.0
2009-05-07 09:15:00,5.60429,5.60938,5.60008,5.60837,208000000.0
2009-05-07 09:30:00,5.60999,5.61082,5.603,5.60692,191000000.0
2009-05-07 09:45:00,5.6088,5.61432,5.60694,5.61349,203000000.0
2009-05-07 10:00:00,5.61324,5.61453,5.60575,5.60985,212000000.0
2009-05-07 10:15:00,5.60835,5.60994,5.60176,5.60542,203000000.0
2009-05-07 10:30:00,5.60577,5.60586,5.59903,5.60216,188000000.0
2009-05-07 10:45:00,5.60281,5.60447,5.59532,5.59682,192000000.0
2009-05-07 11:00:00,5.59727,5.59727,5.58885,5.59325,177000000.0
2009-05-07 11:15:00,5.59384,5.59556,5.58607,5.58936,217000000.0
2009-05-07 11:30:00,5.58913,5.59129,5.58183,5.58588,182000000.0
2009-05-07 11:45:00,5.58648,5.58876,5.58233,5.58629,195000000.0
2009-05-07 12:00:00,5.58551,5.58551,5.57552,5.58259,230000000.0
2009-05-07 12:15:00,5.58338,5.58605,5.58003,5.58003,182000000.0
2009-05-07 12:30:00,5.58141,5.58926,5.57972,5.58703,198000000.0
2009-05-07 12:45:00,5.58647,5.58694,5.57876,5.58458,205000000.0
2009-05-07 13:00:00,5.58463,5.58673,5.57769,5.58463,187000000.0
2009-05-07 13:15:00,5.58357,5.59251,5.58357,5.59251,200000000.0
2009-05-07 13:30:00,5.59239,5.59525,5.58868,5.5951,193000000.0
2009-05-07 13:45:00,5.59486,5.59486,5.5661,5.57283,188000000.0
2009-05-07 14:00:00,5.57293,5.57293,5.55954,5.56839,181000000.0
2009-05-07 14:15:00,5.5668,5.57917,5.56394,5.57271,175000000.0
2009-05-07 14:30:00,5.57115,5.60456,5.56875,5.58055,203000000.0
2009-05-07 14:45:00,5.58059,5.58059,5.55625,5.56298,237000000.0
2009-05-07 15:00:00,5.56189,5.56451,5.53758,5.54109,193000000.0
2009-05-07 15:15:00,5.54067,5.55271,5.53988,5.54378,195000000.0
2009-05-07 15:30:00,5.54386,5.54594,5.52507,5.52568,183000000.0
2009-05-07 15:45:00,5.52627,5.54375,5.5228,5.53954,187000000.0
2009-05-07 16:00:00,5.53917,5.55081,5.53784,5.54956,182000000.0
2009-05-07 16:15:00,5.55013,5.5575,5.54525,5.5575,198000000.0
2009-05-07 16:30:00,5.55521,5.55771,5.54761,5.55019,203000000.0
2009-05-07 16:45:00,5.54854,5.55113,5.54195,5.54781,199000000.0
2009-05-07 17:00:00,5.54731,5.55878,5.5454,5.55718,176000000.0
2009-05-07 17:15:00,5.55943,5.56066,5.5524,5.55497,191000000.0
2009-05-07 17:30:00,5.55489,5.55563,5.54788,5.55092,194000000.0
2009-05-07 17:45:00,5.55246,5.5556,5.54783,5.54956,195000000.0
2009-05-07 18:00:00,5.55043,5.55275,5.546,5.55226,218000000.0
2009-05-07 18:15:00,5.55171,5.55586,5.54945,5.55371,228000000.0
2009-05-07 18:30:00,5.55335,5.55711,5.55014,5.55274,214000000.0
2009-05-07 18:45:00,5.55117,5.55493,5.55117,5.55307,195000000.0
2009-05-07 19:00:00,5.5549,5.55792,5.55247,5.55759,227000000.0
2009-05-07 19:15:00,5.55822,5.56056,5.5532,5.5571,176000000.0
2009-05-07 19:30:00,5.55811,5.56362,5.55598,5.56362,179000000.0
2009-05-07 19:45:00,5.56463,5.57178,5.56065,5.56731,196000000.0
2009-05-07 20:00:00,5.56719,5.57286,5.5653,5.56945,188000000.0
2009-05-07 20:15:00,5.56761,5.57309,5.56499,5.56684,179000000.0
2009-05-07 20:30:00,5.5683,5.56958,5.56187,5.5641,234000000.0
2009-05-07 20:45:00,5.56462,5.56501,5.55564,5.56501,199000000.0
2009-05-07 21:00:00,5.56562,5.56684,5.56088,5.56547,189000000.0
2009-05-07 21:15:00,5.56415,5.56486,5.5589,5.5609,201000000.0
2009-05-07 21:30:00,5.5613,5.56655,5.55983,5.5618,208000000.0
2009-05-07 21:45:00,5.56096,5.56383,5.55783,5.56049,231000000.0
2009-05-07 22:00:00,5.55965,5.56179,5.55697,5.55797,209000000.0
2009-05-07 22:15:00,5.5581,5.55911,5.55486,5.55765,215000000.0
2009-05-07 22:30:00,5.55867,5.55947,5.55629,5.55749,212000000.0
2009-05-07 22:45:00,5.55753,5.56043,5.55514,5.55599,193000000.0
2009-05-07 23:00:00,5.55682,5.5593,5.55297,5.55404,199000000.0
2009-05-07 23:15:00,5.55202,5.55465,5.55005,5.55252,184000000.0
2009-05-07 23:30:00,5.55239,5.55612,5.5518,5.55489,172000000.0
2009-05-07 23:45:00,5.5549,5.55835,5.55262,5.55748,213000000.0
2009-05-08 00:00:00,5.55771,5.55929,5.55412,5.55526,190000000.0
2009-05-08 00:15:00,5.55511,5.56114,5.55324,5.55985,210000000.0
2009-05-08 00:30:00,5.56044,5.56166,5.55736,5.55849,183000000.0
2009-05-08 00:45:00,5.55969,5.55978,5.55238,5.55326,215000000.0
2009-05-08 01:00:00,5.55604,5.55621,5.55299,5.55587,200000000.0
2009-05-08 01:15:00,5.55517,5.55669,5.55288,5.55519,204000000.0
2009-05-08 01:30:00,5.5551,5.55753,5.55355,5.55553,203000000.0
2009-05-08 01:45:00,5.55526,5.56043,5.5545,5.55614,216000000.0
2009-05-08 02:00:00,5.55595,5.56538,5.55579,5.56509,196000000.0
2009-05-08 02:15:00,5.56528,5.56897,5.56325,5.56619,211000000.0
2009-05-08 02:30:00,5.56491,5.56605,5.56067,5.56466,192000000.0
2009-05-08 02:45:00,5.56408,5.571,5.56287,5.56969,188000000.0
2009-05-08 03:00:00,5.56852,5.57083,5.56641,5.56909,189000000.0
2009-05-08 03:15:00,5.56931,5.57209,5.567,5.57023,205000000.0
2009-05-08 03:30:00,5.56964,5.57142,5.56507,5.56633,191000000.0
2009-05-08 03:45:00,5.56687,5.56905,5.56538,5.56816,195000000.0
2009-05-08 04:00:00,5.56873,5.57694,5.5685,5.57549,219000000.0
2009-05-08 04:15:00,5.57588,5.57656,5.57053,5.57189,214000000.0
2009-05-08 04:30:00,5.57176,5.57409,5.56811,5.57048,195000000.0
2009-05-08 04:45:00,5.56989,5.57239,5.56736,5.56848,194000000.0
2009-05-08 05:00:00,5.56794,5.57017,5.56622,5.56945,202000000.0
2009-05-08 05:15:00,5.56785,5.57156,5.56785,5.56966,179000000.0
2009-05-08 05:30:00,5.56922,5.57109,5.56394,5.56498,201000000.0
2009-05-08 05:45:00,5.56575,5.56602,5.56211,5.56314,210000000.0
2009-05-08 06:00:00,5.56321,5.56688,5.56217,5.56497,196000000.0
2009-05-08 06:15:00,5.56523,5.56853,5.56389,5.56446,212000000.0
2009-05-08 06:30:00,5.56444,5.56517,5.55521,5.55667,178000000.0
2009-05-08 06:45:00,5.55642,5.55854,5.55263,5.55562,200000000.0
2009-05-08 07:00:00,5.55604,5.55809,5.55124,5.55667,194000000.0
2009-05-08 07:15:00,5.55581,5.55793,5.55401,5.55527,218000000.0
2009-05-08 07:30:00,5.55532,5.55739,5.54927,5.55291,192000000.0
2009-05-08 07:45:00,5.5523,5.55351,5.54675,5.55128,198000000.0
2009-05-08 08:00:00,5.54974,5.55396,5.54504,5.54944,209000000.0
2009-05-08 08:15:00,5.54768,5.55,5.54314,5.54555,199000000.0
2009-05-08 08:30:00,5.54488,5.54816,5.54046,5.54352,195000000.0
2009-05-08 08:45:00,5.54176,5.54522,5.53758,5.54458,214000000.0
2009-05-08 09:00:00,5.54519,5.55179,5.542,5.54951,200000000.0
2009-05-08 09:15:00,5.55086,5.55255,5.54439,5.54937,208000000.0
2009-05-08 09:30:00,5.54856,5.54973,5.54422,5.54734,191000000.0
2009-05-08 09:45:00,5.54691,5.55446,5.5456,5.55341,203000000.0
2009-05-08 10:00:00,5.55367,5.55433,5.5442,5.55024,212000000.0
2009-05-08 10:15:00,5.54938,5.55133,5.54394,5.54576,203000000.0
2009-05-08 10:30:00,5.5451,5.5456,5.53938,5.54367,188000000.0
2009-05-08 10:45:00,5.54335,5.5487,5.54007,5.54528,192000000.0
2009-05-08 11:00:00,5.54573,5.55115,5.54322,5.54851,177000000.0
2009-05-08 11:15:00,5.54931,5.55398,5.54722,5.55094,217000000.0
2009-05-08 11:30:00,5.55184,5.55304,5.54743,5.55099,182000000.0
2009-05-08 11:45:00,5.55078,5.55433,5.54869,5.55403,195000000.0
2009-05-08 12:00:00,5.55409,5.55642,5.55026,5.55568,230000000.0
2009-05-08 12:15:00,5.55496,5.56073,5.55369,5.55524,182000000.0
2009-05-08 12:30:00,5.5545,5.55785,5.54841,5.55223,198000000.0
2009-05-08 12:45:00,5.5522,5.55411,5.54834,5.55286,205000000.0
2009-05-08 13:00:00,5.55303,5.55303,5.54204,5.54675,187000000.0
2009-05-08 13:15:00,5.54708,5.54887,5.54228,5.5442,200000000.0
2009-05-08 13:30:00,5.54478,5.54661,5.54008,5.54444,193000000.0
2009-05-08 13:45:00,5.54424,5.54701,5.54203,5.5444,188000000.0
2009-05-08 14:00:00,5.54587,5.54628,5.5382,5.5408,181000000.0
2009-05-08 14:15:00,5.54196,5.54266,5.5321,5.53785,175000000.0
2009-05-08 14:30:00,5.53679,5.5438,5.50965,5.51834,203000000.0
2009-05-08 14:45:00,5.52,5.52545,5.50963,5.51303,237000000.0
2009-05-08 15:00:00,5.51443,5.51765,5.50505,5.51506,193000000.0
2009-05-08 15:15:00,5.51456,5.51623,5.50756,5.51443,195000000.0
2009-05-08 15:30:00,5.51426,5.51754,5.50629,5.50715,183000000.0
2009-05-08 15:45:00,5.50793,5.51506,5.50365,5.51503,187000000.0
2009-05-08 16:00:00,5.51595,5.52185,5.51272,5.51826,182000000.0
2009-05-08 16:15:00,5.51978,5.52931,5.51885,5.52551,198000000.0
2009-05-08 16:30:00,5.52447,5.52665,5.51494,5.52409,203000000.0
2009-05-08 16:45:00,5.52355,5.52568,5.51691,5.51972,199000000.0
2009-05-08 17:00:00,5.51862,5.51873,5.50661,5.51126,176000000.0
2009-05-08 17:15:00,5.50947,5.51502,5.507,5.5127,191000000.0
2009-05-08 17:30:00,5.51187,5.5133,5.50538,5.51212,194000000.0
2009-05-08 17:45:00,5.51252,5.51507,5.51001,5.51335,195000000.0
2009-05-08 18:00:00,5.51423,5.51794,5.50242,5.50506,218000000.0
2009-05-08 18:15:00,5.50334,5.50531,5.49557,5.50004,228000000.0
2009-05-08 18:30:00,5.49944,5.50043,5.48288,5.48917,214000000.0
2009-05-08 18:45:00,5.49042,5.49558,5.4856,5.48987,195000000.0
2009-05-08 19:00:00,5.49033,5.49033,5.48183,5.48633,227000000.0
2009-05-08 19:15:00,5.48666,5.49065,5.48465,5.48885,176000000.0
2009-05-08 19:30:00,5.48916,5.49342,5.48175,5.4828,179000000.0
2009-05-08 19:45:00,5.48303,5.4833,5.47086,5.47502,196000000.0
2009-05-08 20:00:00,5.47458,5.48042,5.47028,5.47937,188000000.0
2009-05-08 20:15:00,5.4775,5.48104,5.47523,5.47854,179000000.0
2009-05-08 20:30:00,5.4781,5.47926,5.46207,5.4655,234000000.0
2009-05-08 20:45:00,5.46497,5.46723,5.45884,5.46196,199000000.0
2009-05-08 21:00:00,5.46072,5.46795,5.46043,5.46753,189000000.0
2009-05-08 21:15:00,5.46786,5.46887,5.46279,5.46541,201000000.0
2009-05-08 21:30:00,5.4666,5.46875,5.45948,5.46161,208000000.0
2009-05-08 21:45:00,5.4612,5.46213,5.45721,5.46049,231000000.0
2009-05-08 22:00:00,5.45876,5.46076,5.45685,5.45837,209000000.0
2009-05-08 22:15:00,5.45812,5.45895,5.45314,5.45633,215000000.0
2009-05-08 22:30:00,5.45583,5.4568,5.4521,5.45373,212000000.0
2009-05-08 22:45:00,5.45433,5.45728,5.44955,5.45728,193000000.0
2009-05-11 02:00:00,5.45731,5.46013,5.45388,5.4542,216000000.0
2009-05-11 02:15:00,5.45524,5.45918,5.45418,5.45918,203000000.0
2009-05-11 02:30:00,5.4576,5.46102,5.45724,5.46036,204000000.0
2009-05-11 02:45:00,5.4596,5.46098,5.45557,5.45881,200000000.0
2009-05-11 03:00:00,5.45841,5.46312,5.4572,5.46256,215000000.0
2009-05-11 03:15:00,5.46187,5.46281,5.45662,5.45846,183000000.0
2009-05-11 03:30:00,5.45793,5.45891,5.45312,5.45793,210000000.0
2009-05-11 03:45:00,5.45812,5.46017,5.45558,5.4578,190000000.0
2009-05-11 04:00:00,5.45849,5.46057,5.45494,5.45707,213000000.0
2009-05-11 04:15:00,5.45755,5.45819,5.45284,5.45426,172000000.0
2009-05-11 04:30:00,5.45542,5.45675,5.44683,5.45144,184000000.0
2009-05-11 04:45:00,5.45135,5.4515,5.4439,5.44583,199000000.0
2009-05-11 05:00:00,5.446,5.44839,5.44266,5.44399,193000000.0
2009-05-11 05:15:00,5.44348,5.44703,5.44286,5.44459,212000000.0
2009-05-11 05:30:00,5.44508,5.44813,5.44316,5.44361,215000000.0
2009-05-11 05:45:00,5.44402,5.45033,5.44255,5.44816,209000000.0
2009-05-11 06:00:00,5.44861,5.45056,5.44465,5.44603,231000000.0
2009-05-11 06:15:00,5.44556,5.44827,5.44406,5.44703,208000000.0
2009-05-11 06:30:00,5.44706,5.45177,5.4438,5.45038,201000000.0
2009-05-11 06:45:00,5.45139,5.45188,5.44843,5.45066,189000000.0
2009-05-11 07:00:00,5.45041,5.45908,5.44829,5.4559,199000000.0
2009-05-11 07:15:00,5.45673,5.45901,5.45521,5.45738,234000000.0
2009-05-11 07:30:00,5.45759,5.46024,5.45457,5.4559,179000000.0
2009-05-11 07:45:00,5.45598,5.46202,5.4542,5.46019,188000000.0
2009-05-11 08:00:00,5.45873,5.46061,5.44993,5.45329,196000000.0
2009-05-11 08:15:00,5.45165,5.45584,5.44917,5.45283,179000000.0
2009-05-11 08:30:00,5.45268,5.4595,5.45023,5.45633,176000000.0
2009-05-11 08:45:00,5.45575,5.45809,5.44887,5.45616,227000000.0
2009-05-11 09:00:00,5.45756,5.46816,5.45328,5.46191,195000000.0
2009-05-11 09:15:00,5.46272,5.4715,5.46214,5.47052,214000000.0
2009-05-11 09:30:00,5.4701,5.47451,5.46312,5.46482,228000000.0
2009-05-11 09:45:00,5.46505,5.47394,5.46217,5.46564,218000000.0
2009-05-11 10:00:00,5.46748,5.4704,5.46297,5.46527,195000000.0
2009-05-11 10:15:00,5.46467,5.46827,5.45287,5.46136,194000000.0
2009-05-11 10:30:00,5.4586,5.47039,5.45789,5.46688,191000000.0
2009-05-11 10:45:00,5.47022,5.47323,5.46689,5.46994,176000000.0
2009-05-11 11:00:00,5.46924,5.47692,5.46314,5.47333,199000000.0
2009-05-11 11:15:00,5.47327,5.47671,5.46664,5.47554,203000000.0
2009-05-11 11:30:00,5.47591,5.48152,5.47378,5.47849,198000000.0
2009-05-11 11:45:00,5.47815,5.47978,5.46798,5.47465,182000000.0
2009-05-11 12:00:00,5.47542,5.47805,5.46886,5.47123,187000000.0
2009-05-11 12:15:00,5.4729,5.47792,5.47011,5.47311,183000000.0
2009-05-11 12:30:00,5.47384,5.47427,5.4687,5.47229,195000000.0
2009-05-11 12:45:00,5.47287,5.47565,5.4662,5.47565,193000000.0
2009-05-11 13:00:00,5.4756,5.47797,5.47064,5.47665,237000000.0
2009-05-11 13:15:00,5.4761,5.48762,5.47442,5.48308,203000000.0
2009-05-11 13:30:00,5.48359,5.48414,5.47436,5.47436,175000000.0
2009-05-11 13:45:00,5.47841,5.48053,5.47472,5.48017,181000000.0
2009-05-11 14:00:00,5.48006,5.48271,5.47823,5.48168,188000000.0
2009-05-11 14:15:00,5.48126,5.48838,5.47857,5.48472,193000000.0
2009-05-11 14:30:00,5.48388,5.48592,5.47743,5.48065,200000000.0
2009-05-11 14:45:00,5.47739,5.47956,5.47405,5.47573,187000000.0
2009-05-11 15:00:00,5.47551,5.47892,5.47185,5.47771,205000000.0
2009-05-11 15:15:00,5.47799,5.48218,5.47513,5.47677,198000000.0
2009-05-11 15:30:00,5.47961,5.48333,5.47342,5.47814,182000000.0
2009-05-11 15:45:00,5.47943,5.4814,5.47252,5.47709,230000000.0
2009-05-11 16:00:00,5.47681,5.47708,5.46301,5.46479,195000000.0
2009-05-11 16:15:00,5.46429,5.46537,5.45717,5.46344,182000000.0
2009-05-11 16:30:00,5.46241,5.46651,5.45417,5.45885,217000000.0
2009-05-11 16:45:00,5.45952,5.46369,5.45669,5.46162,177000000.0
2009-05-11 17:00:00,5.4602,5.46562,5.45787,5.46317,192000000.0
2009-05-11 17:15:00,5.46225,5.46266,5.45566,5.45839,188000000.0
2009-05-11 17:30:00,5.45846,5.46173,5.45537,5.45812,203000000.0
2009-05-11 17:45:00,5.45716,5.46326,5.45426,5.46204,212000000.0
2009-05-11 18:00:00,5.46401,5.4654,5.46104,5.46526,203000000.0
2009-05-11 18:15:00,5.46377,5.47417,5.46215,5.4734,191000000.0
2009-05-11 18:30:00,5.47393,5.47607,5.46834,5.46971,208000000.0
2009-05-11 18:45:00,5.47002,5.47475,5.46808,5.47026,200000000.0
2009-05-11 19:00:00,5.4714,5.47796,5.46991,5.47496,214000000.0
2009-05-11 19:15:00,5.4748,5.47555,5.46955,5.47087,195000000.0
2009-05-11 19:30:00,5.47145,5.47213,5.46741,5.47115,199000000.0
2009-05-11 19:45:00,5.46912,5.47541,5.46912,5.47451,209000000.0
2009-05-11 20:00:00,5.47457,5.47692,5.47094,5.47388,198000000.0
2009-05-11 20:15:00,5.47347,5.47609,5.47096,5.47317,192000000.0
2009-05-11 20:30:00,5.47366,5.47405,5.4692,5.4692,218000000.0
2009-05-11 20:45:00,5.47071,5.47243,5.46751,5.47235,194000000.0
2009-05-11 21:00:00,5.47264,5.47375,5.46886,5.46942,200000000.0
2009-05-11 21:15:00,5.47114,5.47385,5.46949,5.47077,178000000.0
2009-05-11 21:30:00,5.47064,5.47475,5.4703,5.47397,212000000.0
2009-05-11 21:45:00,5.47396,5.47859,5.47082,5.47825,196000000.0
2009-05-11 22:00:00,5.4771,5.47949,5.47456,5.47786,210000000.0
2009-05-11 22:15:00,5.47764,5.47948,5.47504,5.47762,201000000.0
2009-05-11 22:30:00,5.47616,5.47813,5.47492,5.47601,179000000.0
2009-05-11 22:45:00,5.4757,5.47893,5.47442,5.47793,202000000.0
2009-05-11 23:00:00,5.47638,5.48056,5.47638,5.48015,194000000.0
2009-05-11 23:15:00,5.48051,5.48201,5.47888,5.47959,195000000.0
2009-05-11 23:30:00,5.48063,5.48297,5.47948,5.48203,214000000.0
2009-05-11 23:45:00,5.48254,5.48327,5.47699,5.47976,219000000.0
2009-05-12 00:00:00,5.48002,5.48246,5.47862,5.48205,195000000.0
2009-05-12 00:15:00,5.48149,5.4825,5.4788,5.48188,191000000.0
2009-05-12 00:30:00,5.48181,5.482,5.47474,5.47748,205000000.0
2009-05-12 00:45:00,5.47775,5.47806,5.47347,5.47528,189000000.0
2009-05-12 01:00:00,5.47442,5.47561,5.47155,5.47389,188000000.0
2009-05-12 01:15:00,5.47373,5.47674,5.47243,5.47582,192000000.0
2009-05-12 01:30:00,5.47569,5.47647,5.47106,5.47223,211000000.0
2009-05-12 01:45:00,5.47268,5.47745,5.47097,5.47659,196000000.0
2009-05-12 02:00:00,5.47744,5.48297,5.47651,5.48122,216000000.0
2009-05-12 02:15:00,5.48266,5.48316,5.47436,5.47666,203000000.0
2009-05-12 02:30:00,5.47617,5.47703,5.47139,5.47304,204000000.0
2009-05-12 02:45:00,5.47312,5.47797,5.47118,5.4763,200000000.0
2009-05-12 03:00:00,5.47659,5.48071,5.47591,5.48071,215000000.0
2009-05-12 03:15:00,5.47869,5.48179,5.47663,5.47953,183000000.0
2009-05-12 03:30:00,5.48031,5.485,5.4778,5.48475,210000000.0
2009-05-12 03:45:00,5.48398,5.48404,5.47793,5.4798,190000000.0
2009-05-12 04:00:00,5.47943,5.48059,5.47338,5.47749,213000000.0
2009-05-12 04:15:00,5.47603,5.4778,5.46991,5.47344,172000000.0
2009-05-12 04:30:00,5.47229,5.47422,5.4665,5.46813,184000000.0
2009-05-12 04:45:00,5.46787,5.47153,5.4678,5.46907,199000000.0
2009-05-12 05:00:00,5.47018,5.47135,5.46381,5.46539,193000000.0
2009-05-12 05:15:00,5.46495,5.46918,5.46303,5.46697,212000000.0
2009-05-12 05:30:00,5.46752,5.46941,5.46474,5.4689,215000000.0
2009-05-12 05:45:00,5.46726,5.47167,5.46644,5.47135,209000000.0
2009-05-12 06:00:00,5.46995,5.47304,5.46882,5.47256,231000000.0
2009-05-12 06:15:00,5.47246,5.47597,5.47065,5.47426,208000000.0
2009-05-12 06:30:00,5.47458,5.47487,5.46916,5.4721,201000000.0
2009-05-12 06:45:00,5.47155,5.47361,5.46924,5.4716,189000000.0
2009-05-12 07:00:00,5.47257,5.47527,5.47143,5.47245,199000000.0
2009-05-12 07:15:00,5.47252,5.47252,5.4656,5.46803,234000000.0
2009-05-12 07:30:00,5.46723,5.46787,5.46049,5.46227,179000000.0
2009-05-12 07:45:00,5.46409,5.46632,5.46126,5.46263,188000000.0
2009-05-12 08:00:00,5.46256,5.46446,5.4579,5.46112,196000000.0
2009-05-12 08:15:00,5.46029,5.46782,5.45805,5.46769,179000000.0
2009-05-12 08:30:00,5.46742,5.46742,5.45989,5.46193,176000000.0
2009-05-12 08:45:00,5.46154,5.46958,5.46117,5.46856,227000000.0
2009-05-12 09:00:00,5.46742,5.46822,5.46277,5.46491,195000000.0
2009-05-12 09:15:00,5.46398,5.46447,5.45482,5.45812,214000000.0
2009-05-12 09:30:00,5.45945,5.46183,5.4511,5.45353,228000000.0
2009-05-12 09:45:00,5.45443,5.45638,5.44766,5.45028,218000000.0
2009-05-12 10:00:00,5.45041,5.45323,5.44499,5.45005,195000000.0
2009-05-12 10:15:00,5.44896,5.45359,5.44279,5.45174,194000000.0
2009-05-12 10:30:00,5.45128,5.45486,5.44768,5.45459,191000000.0
2009-05-12 10:45:00,5.4551,5.456,5.45017,5.45311,176000000.0
2009-05-12 11:00:00,5.45211,5.45245,5.43839,5.44364,199000000.0
2009-05-12 11:15:00,5.44291,5.44777,5.4396,5.44599,203000000.0
2009-05-12 11:30:00,5.44522,5.45344,5.44085,5.45078,198000000.0
2009-05-12 11:45:00,5.4522,5.45263,5.44557,5.44763,182000000.0
2009-05-12 12:00:00,5.4472,5.44936,5.4415,5.44688,187000000.0
2009-05-12 12:15:00,5.44743,5.45779,5.44584,5.45779,183000000.0
2009-05-12 12:30:00,5.45665,5.45714,5.45268,5.45421,195000000.0
2009-05-12 12:45:00,5.45444,5.45594,5.45201,5.45537,193000000.0
2009-05-12 13:00:00,5.45608,5.46122,5.45177,5.4527,237000000.0
2009-05-12 13:15:00,5.45334,5.45394,5.44244,5.44646,203000000.0
2009-05-12 13:30:00,5.44494,5.44935,5.44217,5.44631,175000000.0
2009-05-12 13:45:00,5.44701,5.44701,5.43189,5.4345,181000000.0
2009-05-12 14:00:00,5.43471,5.44211,5.43156,5.43677,188000000.0
2009-05-12 14:15:00,5.4373,5.44106,5.43229,5.43803,193000000.0
2009-05-12 14:30:00,5.43955,5.44115,5.42757,5.43797,200000000.0
2009-05-12 14:45:00,5.43794,5.44908,5.43611,5.44728,187000000.0
2009-05-12 15:00:00,5.44621,5.45199,5.44359,5.44943,205000000.0
2009-05-12 15:15:00,5.44824,5.45326,5.44247,5.44372,198000000.0
2009-05-12 15:30:00,5.44272,5.45262,5.43725,5.45148,182000000.0
2009-05-12 15:45:00,5.45027,5.45474,5.44681,5.45082,230000000.0
2009-05-12 16:00:00,5.45057,5.46061,5.44942,5.46061,195000000.0
2009-05-12 16:15:00,5.45908,5.46092,5.45151,5.45365,182000000.0
2009-05-12 16:30:00,5.45353,5.45943,5.45088,5.45545,217000000.0
2009-05-12 16:45:00,5.45492,5.45634,5.45123,5.4536,177000000.0
2009-05-12 17:00:00,5.45313,5.45725,5.43913,5.45456,192000000.0
2009-05-12 17:15:00,5.45563,5.46175,5.45268,5.45544,188000000.0
2009-05-12 17:30:00,5.45364,5.4553,5.45055,5.45213,203000000.0
2009-05-12 17:45:00,5.45408,5.45987,5.45289,5.45541,212000000.0
2009-05-12 18:00:00,5.45534,5.46722,5.45173,5.46639,203000000.0
2009-05-12 18:15:00,5.4679,5.46986,5.46431,5.46986,191000000.0
2009-05-12 18:30:00,5.4713,5.47424,5.46855,5.47022,208000000.0
2009-05-12 18:45:00,5.46926,5.4713,5.46615,5.46822,200000000.0
2009-05-12 19:00:00,5.46872,5.46913,5.46274,5.4643,214000000.0
2009-05-12 19:15:00,5.4644,5.46625,5.46256,5.46388,195000000.0
2009-05-12 19:30:00,5.46462,5.46681,5.45854,5.46198,199000000.0
2009-05-12 19:45:00,5.46228,5.46474,5.45597,5.46235,209000000.0
2009-05-12 20:00:00,5.46165,5.46435,5.4569,5.46013,198000000.0
2009-05-12 20:15:00,5.45978,5.46166,5.45751,5.46061,192000000.0
2009-05-12 20:30:00,5.46032,5.46098,5.45474,5.45712,218000000.0
2009-05-12 20:45:00,5.45734,5.4611,5.45135,5.4539,194000000.0
2009-05-12 21:00:00,5.45392,5.455,5.45056,5.45437,200000000.0
2009-05-12 21:15:00,5.45431,5.45559,5.45014,5.45258,178000000.0
2009-05-12 21:30:00,5.45232,5.4587,5.45158,5.4587,212000000.0
2009-05-12 21:45:00,5.45558,5.45814,5.45464,5.45464,196000000.0
2009-05-12 22:00:00,5.45539,5.45598,5.45211,5.45498,210000000.0
2009-05-12 22:15:00,5.45592,5.45752,5.45405,5.45514,201000000.0
2009-05-12 22:30:00,5.45554,5.45554,5.45156,5.45327,179000000.0
2009-05-12 22:45:00,5.4529,5.45451,5.44872,5.45132,202000000.0
2009-05-12 23:00:00,5.45115,5.45213,5.44814,5.45208,194000000.0
2009-05-12 23:15:00,5.45198,5.45379,5.45044,5.45324,195000000.0
2009-05-12 23:30:00,5.45279,5.45369,5.45125,5.45261,214000000.0
2009-05-12 23:45:00,5.45287,5.45413,5.45155,5.45227,219000000.0
2009-05-13 00:00:00,5.45305,5.45427,5.4512,5.45272,195000000.0
2009-05-13 00:15:00,5.45161,5.4533,5.45062,5.45321,191000000.0
2009-05-13 00:30:00,5.45325,5.45331,5.45113,5.45252,205000000.0
2009-05-13 00:45:00,5.45235,5.45326,5.45083,5.45293,189000000.0
2009-05-13 01:00:00,5.45226,5.45351,5.44579,5.44923,188000000.0
2009-05-13 01:15:00,5.44976,5.44976,5.43805,5.44025,192000000.0
2009-05-13 01:30:00,5.43979,5.44065,5.43099,5.43607,211000000.0
2009-05-13 01:45:00,5.4351,5.44158,5.43363,5.44022,196000000.0
2009-05-13 02:00:00,5.44077,5.44107,5.42978,5.43128,216000000.0
2009-05-13 02:15:00,5.43294,5.43412,5.42317,5.42484,203000000.0
2009-05-13 02:30:00,5.42553,5.42772,5.42135,5.42767,204000000.0
2009-05-13 02:45:00,5.42684,5.43344,5.42368,5.43266,200000000.0
2009-05-13 03:00:00,5.43195,5.43971,5.43195,5.43476,215000000.0
2009-05-13 03:15:00,5.43397,5.44146,5.43277,5.43969,183000000.0
2009-05-13 03:30:00,5.44087,5.44204,5.43654,5.43902,210000000.0
2009-05-13 03:45:00,5.43841,5.4413,5.43642,5.43897,190000000.0
2009-05-13 04:00:00,5.43922,5.43922,5.43093,5.43414,213000000.0
2009-05-13 04:15:00,5.43412,5.43734,5.43154,5.43428,172000000.0
2009-05-13 04:30:00,5.43327,5.4361,5.42941,5.43469,184000000.0
2009-05-13 04:45:00,5.43354,5.43678,5.43259,5.43339,199000000.0
2009-05-13 05:00:00,5.43327,5.43554,5.43175,5.43512,193000000.0
2009-05-13 05:15:00,5.43436,5.43517,5.43116,5.43252,212000000.0
2009-05-13 05:30:00,5.43188,5.43478,5.42947,5.4335,215000000.0
2009-05-13 05:45:00,5.43293,5.43593,5.43258,5.43438,209000000.0
2009-05-13 06:00:00,5.43441,5.44066,5.4321,5.44061,231000000.0
2009-05-13 06:15:00,5.43967,5.44521,5.43926,5.44029,208000000.0
2009-05-13 06:30:00,5.44091,5.44284,5.43891,5.43954,201000000.0
2009-05-13 06:45:00,5.44031,5.44272,5.43833,5.4417,189000000.0
2009-05-13 07:00:00,5.44122,5.44348,5.43879,5.43985,199000000.0
2009-05-13 07:15:00,5.43935,5.44082,5.43223,5.43633,234000000.0
2009-05-13 07:30:00,5.43687,5.43843,5.43102,5.43242,179000000.0
2009-05-13 07:45:00,5.43255,5.43474,5.42383,5.42824,188000000.0
2009-05-13 08:00:00,5.42846,5.43987,5.42825,5.43877,196000000.0
2009-05-13 08:15:00,5.43878,5.44135,5.43524,5.43652,179000000.0
2009-05-13 08:30:00,5.43684,5.43684,5.42706,5.43045,176000000.0
2009-05-13 08:45:00,5.43029,5.43916,5.42911,5.43908,227000000.0
2009-05-13 09:00:00,5.43935,5.43993,5.43062,5.43333,195000000.0
2009-05-13 09:15:00,5.43453,5.43924,5.43297,5.43668,214000000.0
2009-05-13 09:30:00,5.43662,5.44135,5.43486,5.43682,228000000.0
2009-05-13 09:45:00,5.43488,5.43697,5.42695,5.43222,218000000.0
2009-05-13 10:00:00,5.43022,5.43691,5.42817,5.43096,195000000.0
2009-05-13 10:15:00,5.43142,5.43898,5.43067,5.43629,194000000.0
2009-05-13 10:30:00,5.43374,5.43793,5.42962,5.43294,191000000.0
2009-05-13 10:45:00,5.4316,5.43515,5.42808,5.43493,176000000.0
2009-05-13 11:00:00,5.43645,5.44327,5.4347,5.43859,199000000.0
2009-05-13 11:15:00,5.43867,5.43977,5.4326,5.43372,203000000.0
2009-05-13 11:30:00,5.43563,5.43818,5.43161,5.43656,198000000.0
2009-05-13 11:45:00,5.43702,5.44841,5.43649,5.44646,182000000.0
2009-05-13 12:00:00,5.44692,5.45599,5.44597,5.44944,187000000.0
2009-05-13 12:15:00,5.45073,5.45394,5.4448,5.45279,183000000.0
2009-05-13 12:30:00,5.45272,5.45637,5.44974,5.45298,195000000.0
2009-05-13 12:45:00,5.45174,5.45609,5.44545,5.44707,193000000.0
2009-05-13 13:00:00,5.44624,5.44766,5.4399,5.44558,237000000.0
2009-05-13 13:15:00,5.44848,5.45326,5.44684,5.45132,203000000.0
2009-05-13 13:30:00,5.45195,5.45646,5.44888,5.4514,175000000.0
2009-05-13 13:45:00,5.45229,5.46131,5.45137,5.46131,181000000.0
2009-05-13 14:00:00,5.46228,5.4675,5.45855,5.46212,188000000.0
2009-05-13 14:15:00,5.46339,5.46339,5.45285,5.4567,193000000.0
2009-05-13 14:30:00,5.45857,5.48026,5.45795,5.47271,200000000.0
2009-05-13 14:45:00,5.47353,5.47424,5.46176,5.46496,187000000.0
2009-05-13 15:00:00,5.46267,5.46584,5.45593,5.46457,205000000.0
2009-05-13 15:15:00,5.46665,5.47281,5.46446,5.47049,198000000.0
2009-05-13 15:30:00,5.46991,5.48104,5.46878,5.47538,182000000.0
2009-05-13 15:45:00,5.47545,5.47562,5.46804,5.47128,230000000.0
2009-05-13 16:00:00,5.47028,5.47756,5.46846,5.47052,195000000.0
2009-05-13 16:15:00,5.46966,5.47058,5.46323,5.46679,182000000.0
2009-05-13 16:30:00,5.46679,5.46701,5.45974,5.46596,217000000.0
2009-05-13 16:45:00,5.46514,5.46999,5.46342,5.46999,177000000.0
2009-05-13 17:00:00,5.47009,5.47009,5.46223,5.46413,192000000.0
2009-05-13 17:15:00,5.46338,5.46386,5.45754,5.46021,188000000.0
2009-05-13 17:30:00,5.45974,5.46507,5.456,5.46377,203000000.0
2009-05-13 17:45:00,5.46293,5.46541,5.45969,5.46499,212000000.0
2009-05-13 18:00:00,5.46558,5.46589,5.44805,5.4497,203000000.0
2009-05-13 18:15:00,5.44892,5.45888,5.44892,5.45675,191000000.0
2009-05-13 18:30:00,5.45752,5.46813,5.4564,5.46631,208000000.0
2009-05-13 18:45:00,5.46686,5.46932,5.46204,5.46816,200000000.0
2009-05-13 19:00:00,5.46608,5.4753,5.46475,5.47228,214000000.0
2009-05-13 19:15:00,5.47051,5.48037,5.46482,5.48037,195000000.0
2009-05-13 19:30:00,5.48086,5.48303,5.47108,5.47506,199000000.0
2009-05-13 19:45:00,5.47363,5.47767,5.47017,5.4729,209000000.0
2009-05-13 20:00:00,5.47118,5.47376,5.46862,5.47134,198000000.0
2009-05-13 20:15:00,5.47116,5.47759,5.47087,5.47519,192000000.0
2009-05-13 20:30:00,5.47495,5.47683,5.46878,5.47012,218000000.0
2009-05-13 20:45:00,5.46919,5.47256,5.46467,5.46667,194000000.0
2009-05-13 21:00:00,5.46663,5.47202,5.46469,5.47056,200000000.0
2009-05-13 21:15:00,5.47179,5.48097,5.46962,5.47953,178000000.0
2009-05-13 21:30:00,5.47955,5.48015,5.47333,5.48015,212000000.0
2009-05-13 21:45:00,5.47838,5.47885,5.47108,5.47708,196000000.0
2009-05-13 22:00:00,5.47603,5.47799,5.47188,5.47328,210000000.0
2009-05-13 22:15:00,5.47413,5.47425,5.47124,5.47248,201000000.0
2009-05-13 22:30:00,5.47306,5.47353,5.46841,5.46967,179000000.0
2009-05-13 22:45:00,5.4697,5.47269,5.46865,5.4704,202000000.0
2009-05-13 23:00:00,5.46952,5.47176,5.46884,5.47058,194000000.0
2009-05-13 23:15:00,5.47073,5.47176,5.46832,5.46977,195000000.0
2009-05-13 23:30:00,5.46958,5.47158,5.46868,5.47143,214000000.0
2009-05-13 23:45:00,5.47107,5.4746,5.46974,5.4746,219000000.0
2009-05-14 00:00:00,5.47397,5.47713,5.47031,5.4722,195000000.0
2009-05-14 00:15:00,5.47193,5.47409,5.47025,5.47236,191000000.0
2009-05-14 00:30:00,5.47203,5.47633,5.47096,5.47601,205000000.0
2009-05-14 00:45:00,5.47568,5.47832,5.4727,5.47313,189000000.0
2009-05-14 01:00:00,5.47402,5.47692,5.472,5.47692,188000000.0
2009-05-14 01:15:00,5.47701,5.47755,5.47163,5.47482,192000000.0
2009-05-14 01:30:00,5.47552,5.48547,5.474,5.48196,211000000.0
2009-05-14 01:45:00,5.48234,5.49662,5.47978,5.49339,196000000.0
2009-05-14 02:00:00,5.49505,5.4999,5.48762,5.49123,216000000.0
2009-05-14 02:15:00,5.49015,5.49219,5.4838,5.48519,203000000.0
2009-05-14 02:30:00,5.48587,5.48758,5.48316,5.48473,204000000.0
2009-05-14 02:45:00,5.48509,5.48587,5.48232,5.48445,200000000.0
2009-05-14 03:00:00,5.48498,5.4863,5.47537,5.4805,215000000.0
2009-05-14 03:15:00,5.48056,5.48275,5.4756,5.47731,183000000.0
2009-05-14 03:30:00,5.47761,5.48401,5.47761,5.48279,210000000.0
2009-05-14 03:45:00,5.48209,5.48576,5.48079,5.482,190000000.0
2009-05-14 04:00:00,5.48321,5.48457,5.48065,5.48233,213000000.0
2009-05-14 04:15:00,5.48209,5.48851,5.48162,5.48734,172000000.0
2009-05-14 04:30:00,5.48797,5.48849,5.48324,5.48427,184000000.0
2009-05-14 04:45:00,5.4833,5.48461,5.48115,5.48279,199000000.0
2009-05-14 05:00:00,5.48332,5.48934,5.4827,5.48654,193000000.0
2009-05-14 05:15:00,5.4871,5.49097,5.48521,5.48862,212000000.0
2009-05-14 05:30:00,5.48934,5.4897,5.48613,5.48826,215000000.0
2009-05-14 05:45:00,5.48735,5.49216,5.4866,5.48939,209000000.0
2009-05-14 06:00:00,5.48875,5.49117,5.48718,5.49064,231000000.0
2009-05-14 06:15:00,5.48999,5.49053,5.48459,5.4875,208000000.0
2009-05-14 06:30:00,5.48779,5.48842,5.48324,5.48377,201000000.0
2009-05-14 06:45:00,5.48338,5.48551,5.48193,5.4844,189000000.0
2009-05-14 07:00:00,5.48434,5.48446,5.47813,5.48063,199000000.0
2009-05-14 07:15:00,5.48009,5.48485,5.48009,5.48208,234000000.0
2009-05-14 07:30:00,5.48083,5.48484,5.47902,5.48401,179000000.0
2009-05-14 07:45:00,5.48386,5.48667,5.48065,5.48293,188000000.0
2009-05-14 08:00:00,5.48185,5.49033,5.48145,5.48487,196000000.0
2009-05-14 08:15:00,5.48482,5.48714,5.48052,5.48243,179000000.0
2009-05-14 08:30:00,5.48283,5.48283,5.47417,5.47711,176000000.0
2009-05-14 08:45:00,5.47703,5.48313,5.47436,5.48313,227000000.0
2009-05-14 09:00:00,5.48156,5.48727,5.47926,5.48671,195000000.0
2009-05-14 09:15:00,5.48727,5.49052,5.48071,5.48491,214000000.0
2009-05-14 09:30:00,5.48357,5.48614,5.47238,5.47616,228000000.0
2009-05-14 09:45:00,5.47439,5.47839,5.47285,5.47317,218000000.0
2009-05-14 10:00:00,5.4723,5.4769,5.46824,5.46898,195000000.0
2009-05-14 10:15:00,5.4692,5.4716,5.46432,5.47121,194000000.0
2009-05-14 10:30:00,5.47088,5.47461,5.46926,5.47042,191000000.0
2009-05-14 10:45:00,5.46912,5.4704,5.46503,5.46782,176000000.0
2009-05-14 11:00:00,5.4665,5.46881,5.46243,5.46777,199000000.0
2009-05-14 11:15:00,5.46828,5.47312,5.46553,5.47007,203000000.0
2009-05-14 11:30:00,5.46984,5.47292,5.466,5.47292,198000000.0
2009-05-14 11:45:00,5.47412,5.47719,5.4713,5.47456,182000000.0
2009-05-14 12:00:00,5.4721,5.48337,5.47172,5.48315,187000000.0
2009-05-14 12:15:00,5.48203,5.48477,5.47882,5.48288,183000000.0
2009-05-14 12:30:00,5.48231,5.48634,5.47984,5.48285,195000000.0
2009-05-14 12:45:00,5.48281,5.48475,5.47781,5.48369,193000000.0
2009-05-14 13:00:00,5.48462,5.48539,5.47787,5.48229,237000000.0
2009-05-14 13:15:00,5.48303,5.48432,5.47896,5.48414,203000000.0
2009-05-14 13:30:00,5.48471,5.49323,5.48366,5.48484,175000000.0
2009-05-14 13:45:00,5.4852,5.48857,5.4803,5.48433,181000000.0
2009-05-14 14:00:00,5.48466,5.49127,5.48004,5.48664,188000000.0
2009-05-14 14:15:00,5.48606,5.49471,5.48385,5.49038,193000000.0
2009-05-14 14:30:00,5.49383,5.49601,5.48061,5.48319,200000000.0
2009-05-14 14:45:00,5.48213,5.48867,5.48117,5.48731,187000000.0
2009-05-14 15:00:00,5.48743,5.48833,5.47992,5.47992,205000000.0
2009-05-14 15:15:00,5.48169,5.48212,5.47299,5.47394,198000000.0
2009-05-14 15:30:00,5.47511,5.4759,5.46821,5.47178,182000000.0
2009-05-14 15:45:00,5.46934,5.47899,5.46701,5.47434,230000000.0
2009-05-14 16:00:00,5.47392,5.47633,5.46998,5.47382,195000000.0
2009-05-14 16:15:00,5.47295,5.47718,5.4707,5.47619,182000000.0
2009-05-14 16:30:00,5.47597,5.47607,5.46707,5.4742,217000000.0
2009-05-14 16:45:00,5.47451,5.47938,5.47163,5.47445,177000000.0
2009-05-14 17:00:00,5.47446,5.47578,5.46473,5.46794,192000000.0
2009-05-14 17:15:00,5.46776,5.46958,5.46333,5.46521,188000000.0
2009-05-14 17:30:00,5.46461,5.4676,5.45952,5.46674,203000000.0
2009-05-14 17:45:00,5.46834,5.47101,5.46552,5.46762,212000000.0
2009-05-14 18:00:00,5.46751,5.46774,5.46154,5.46328,203000000.0
2009-05-14 18:15:00,5.46451,5.46886,5.46249,5.46836,191000000.0
2009-05-14 18:30:00,5.46864,5.46874,5.46361,5.46639,208000000.0
2009-05-14 18:45:00,5.46734,5.46822,5.45725,5.46105,200000000.0
2009-05-14 19:00:00,5.46366,5.46397,5.45648,5.46058,214000000.0
2009-05-14 19:15:00,5.45913,5.46311,5.45897,5.46221,195000000.0
2009-05-14 19:30:00,5.4615,5.46275,5.45778,5.46086,199000000.0
2009-05-14 19:45:00,5.46247,5.46267,5.45747,5.46109,209000000.0
2009-05-14 20:00:00,5.46057,5.46082,5.45584,5.45811,198000000.0
2009-05-14 20:15:00,5.45922,5.45922,5.45127,5.45478,192000000.0
2009-05-14 20:30:00,5.45473,5.45525,5.44529,5.44602,218000000.0
2009-05-14 20:45:00,5.44457,5.45012,5.44397,5.44799,194000000.0
2009-05-14 21:00:00,5.44776,5.45204,5.44673,5.45071,200000000.0
2009-05-14 21:15:00,5.45091,5.45194,5.44586,5.44586,178000000.0
2009-05-14 21:30:00,5.44708,5.4533,5.44641,5.45268,212000000.0
2009-05-14 21:45:00,5.45219,5.4556,5.44962,5.45467,196000000.0
2009-05-14 22:00:00,5.45469,5.45545,5.45148,5.4543,210000000.0
2009-05-14 22:15:00,5.45298,5.45453,5.45026,5.45182,201000000.0
2009-05-14 22:30:00,5.45134,5.45433,5.45134,5.45319,179000000.0
2009-05-14 22:45:00,5.45254,5.45578,5.45189,5.45347,202000000.0
2009-05-14 23:00:00,5.45277,5.45462,5.45199,5.45302,194000000.0
2009-05-14 23:15:00,5.45294,5.45679,5.45249,5.45677,195000000.0
2009-05-14 23:30:00,5.45585,5.45717,5.45404,5.45613,214000000.0
2009-05-14 23:45:00,5.45657,5.45701,5.45463,5.45606,219000000.0
2009-05-15 00:00:00,5.45565,5.45729,5.45358,5.45524,195000000.0
2009-05-15 00:15:00,5.45484,5.45995,5.45384,5.45789,191000000.0
2009-05-15 00:30:00,5.45804,5.45963,5.45437,5.45782,205000000.0
2009-05-15 00:45:00,5.45778,5.45927,5.45492,5.45587,189000000.0
2009-05-15 01:00:00,5.45581,5.45689,5.45478,5.45637,188000000.0
2009-05-15 01:15:00,5.45561,5.46076,5.45537,5.46076,192000000.0
2009-05-15 01:30:00,5.45936,5.46024,5.457,5.45865,211000000.0
2009-05-15 01:45:00,5.45826,5.45941,5.4558,5.45756,196000000.0
2009-05-15 02:00:00,5.45701,5.45773,5.45244,5.45329,216000000.0
2009-05-15 02:15:00,5.45325,5.45546,5.45096,5.45378,203000000.0
2009-05-15 02:30:00,5.45471,5.45471,5.45002,5.4514,204000000.0
2009-05-15 02:45:00,5.45213,5.45559,5.44941,5.45423,200000000.0
2009-05-15 03:00:00,5.45569,5.46214,5.45362,5.46085,215000000.0
2009-05-15 03:15:00,5.46172,5.46172,5.45664,5.45853,183000000.0
2009-05-15 03:30:00,5.45731,5.45834,5.45437,5.45744,210000000.0
2009-05-15 03:45:00,5.45672,5.46115,5.45616,5.45942,190000000.0
2009-05-15 04:00:00,5.45911,5.46078,5.45684,5.45917,213000000.0
2009-05-15 04:15:00,5.45895,5.45936,5.45604,5.45754,172000000.0
2009-05-15 04:30:00,5.45809,5.45857,5.45431,5.45598,184000000.0
2009-05-15 04:45:00,5.45613,5.45812,5.45524,5.45812,199000000.0
2009-05-15 05:00:00,5.45716,5.45951,5.45569,5.45624,193000000.0
2009-05-15 05:15:00,5.45663,5.45775,5.45416,5.45458,212000000.0
2009-05-15 05:30:00,5.45577,5.45785,5.45433,5.45622,215000000.0
2009-05-15 05:45:00,5.45712,5.4572,5.45375,5.45559,209000000.0
2009-05-15 06:00:00,5.45489,5.45907,5.4544,5.45786,231000000.0
2009-05-15 06:15:00,5.4577,5.45928,5.45596,5.45832,208000000.0
2009-05-15 06:30:00,5.45783,5.45825,5.45397,5.45591,201000000.0
2009-05-15 06:45:00,5.45578,5.45671,5.45298,5.45395,189000000.0
2009-05-15 07:00:00,5.45402,5.45548,5.45118,5.45252,199000000.0
2009-05-15 07:15:00,5.45318,5.4558,5.45204,5.4552,234000000.0
2009-05-15 07:30:00,5.45506,5.45921,5.45331,5.45857,179000000.0
2009-05-15 07:45:00,5.45872,5.46005,5.45567,5.45607,188000000.0
2009-05-15 08:00:00,5.45975,5.47281,5.45975,5.46782,196000000.0
2009-05-15 08:15:00,5.46946,5.47345,5.46605,5.46746,179000000.0
2009-05-15 08:30:00,5.46619,5.47497,5.46595,5.47215,176000000.0
2009-05-15 08:45:00,5.47145,5.47669,5.46994,5.47075,227000000.0
2009-05-15 09:00:00,5.47046,5.4794,5.46976,5.47928,195000000.0
2009-05-15 09:15:00,5.47846,5.47977,5.46924,5.47063,214000000.0
2009-05-15 09:30:00,5.47072,5.47409,5.46895,5.47235,228000000.0
2009-05-15 09:45:00,5.46936,5.47157,5.46491,5.46819,218000000.0
2009-05-15 10:00:00,5.46805,5.47371,5.46776,5.47268,195000000.0
2009-05-15 10:15:00,5.47281,5.47809,5.47164,5.47535,194000000.0
2009-05-15 10:30:00,5.47707,5.47891,5.47393,5.47817,191000000.0
2009-05-15 10:45:00,5.47927,5.48803,5.47777,5.48803,176000000.0
2009-05-15 11:00:00,5.48793,5.48803,5.47845,5.4853,199000000.0
2009-05-15 11:15:00,5.48421,5.48758,5.47746,5.47945,203000000.0
2009-05-15 11:30:00,5.48142,5.4891,5.48033,5.4823,198000000.0
2009-05-15 11:45:00,5.48271,5.48624,5.48107,5.48524,182000000.0
2009-05-15 12:00:00,5.48655,5.48864,5.4833,5.48778,187000000.0
2009-05-15 12:15:00,5.49004,5.49531,5.48589,5.48666,183000000.0
2009-05-15 12:30:00,5.49141,5.49141,5.48162,5.48418,195000000.0
2009-05-15 12:45:00,5.48497,5.49092,5.48242,5.49002,193000000.0
2009-05-15 13:00:00,5.48859,5.49059,5.48329,5.4852,237000000.0
2009-05-15 13:15:00,5.48669,5.48912,5.48327,5.48532,203000000.0
2009-05-15 13:30:00,5.48492,5.48837,5.48442,5.4859,175000000.0
2009-05-15 13:45:00,5.4847,5.50231,5.48364,5.50231,181000000.0
2009-05-15 14:00:00,5.50392,5.50436,5.497,5.50198,188000000.0
2009-05-15 14:15:00,5.50166,5.50325,5.49397,5.49701,193000000.0
2009-05-15 14:30:00,5.49552,5.49778,5.48816,5.49114,200000000.0
2009-05-15 14:45:00,5.49184,5.49184,5.48278,5.48778,187000000.0
2009-05-15 15:00:00,5.48771,5.49375,5.48567,5.4909,205000000.0
2009-05-15 15:15:00,5.48999,5.49234,5.47839,5.48144,198000000.0
2009-05-15 15:30:00,5.48263,5.48308,5.47197,5.4791,182000000.0
2009-05-15 15:45:00,5.48075,5.48075,5.46819,5.47036,230000000.0
2009-05-15 16:00:00,5.47,5.48136,5.46976,5.48136,195000000.0
2009-05-15 16:15:00,5.48088,5.48104,5.47192,5.47328,182000000.0
2009-05-15 16:30:00,5.47357,5.47529,5.46211,5.46417,217000000.0
2009-05-15 16:45:00,5.46302,5.47097,5.46192,5.47052,177000000.0
2009-05-15 17:00:00,5.47166,5.47481,5.4685,5.47215,192000000.0
2009-05-15 17:15:00,5.47278,5.4785,5.47203,5.47775,188000000.0
2009-05-15 17:30:00,5.47769,5.48218,5.4726,5.47929,203000000.0
2009-05-15 17:45:00,5.47958,5.4971,5.47958,5.49467,212000000.0
2009-05-15 18:00:00,5.49385,5.4953,5.48772,5.48913,203000000.0
2009-05-15 18:15:00,5.48816,5.49153,5.48587,5.48837,191000000.0
2009-05-15 18:30:00,5.48771,5.49264,5.48513,5.48732,208000000.0
2009-05-15 18:45:00,5.48727,5.49447,5.48563,5.49364,200000000.0
2009-05-15 19:00:00,5.49475,5.4987,5.49331,5.49676,214000000.0
2009-05-15 19:15:00,5.49494,5.50017,5.49078,5.50017,195000000.0
2009-05-15 19:30:00,5.5,5.51361,5.4977,5.51275,199000000.0
2009-05-15 19:45:00,5.51384,5.51992,5.51163,5.51627,209000000.0
2009-05-15 20:00:00,5.51635,5.5243,5.51304,5.51417,198000000.0
2009-05-15 20:15:00,5.51473,5.51985,5.51414,5.51879,192000000.0
2009-05-15 20:30:00,5.51821,5.5247,5.51761,5.52197,218000000.0
2009-05-15 20:45:00,5.52253,5.52347,5.51674,5.51974,194000000.0
2009-05-15 21:00:00,5.51986,5.52142,5.51533,5.51604,200000000.0
2009-05-15 21:15:00,5.51646,5.51854,5.51074,5.51395,178000000.0
2009-05-15 21:30:00,5.51407,5.51766,5.51207,5.51376,212000000.0
2009-05-15 21:45:00,5.51264,5.51574,5.51152,5.51331,196000000.0
2009-05-15 22:00:00,5.51154,5.51459,5.51015,5.51406,210000000.0
2009-05-15 22:15:00,5.51382,5.51506,5.51224,5.51403,201000000.0
2009-05-15 22:30:00,5.51351,5.51477,5.51037,5.51277,179000000.0
2009-05-15 22:45:00,5.5129,5.51431,5.50964,5.51101,202000000.0
2009-05-18 02:00:00,5.52807,5.53048,5.52368,5.52802,196000000.0
2009-05-18 02:15:00,5.52738,5.53796,5.52711,5.5364,211000000.0
2009-05-18 02:30:00,5.53723,5.53826,5.53293,5.53373,192000000.0
2009-05-18 02:45:00,5.53422,5.53472,5.53032,5.5329,188000000.0
2009-05-18 03:00:00,5.53324,5.53324,5.52702,5.53072,189000000.0
2009-05-18 03:15:00,5.53162,5.5404,5.52848,5.53561,205000000.0
2009-05-18 03:30:00,5.53504,5.53907,5.53244,5.53303,191000000.0
2009-05-18 03:45:00,5.53458,5.53739,5.5307,5.53711,195000000.0
2009-05-18 04:00:00,5.53723,5.53798,5.53216,5.53503,219000000.0
2009-05-18 04:15:00,5.53396,5.53484,5.53023,5.53258,214000000.0
2009-05-18 04:30:00,5.53193,5.53387,5.53005,5.53153,195000000.0
2009-05-18 04:45:00,5.5324,5.53706,5.53123,5.53573,194000000.0
2009-05-18 05:00:00,5.53514,5.53873,5.53448,5.53873,202000000.0
2009-05-18 05:15:00,5.53838,5.53882,5.53399,5.53669,179000000.0
2009-05-18 05:30:00,5.53564,5.53868,5.53359,5.53702,201000000.0
2009-05-18 05:45:00,5.53498,5.53605,5.53214,5.53308,210000000.0
2009-05-18 06:00:00,5.53271,5.53621,5.53079,5.53557,196000000.0
2009-05-18 06:15:00,5.53436,5.53727,5.53226,5.53378,212000000.0
2009-05-18 06:30:00,5.53372,5.53389,5.52708,5.52959,178000000.0
2009-05-18 06:45:00,5.52773,5.53219,5.52733,5.52986,200000000.0
2009-05-18 07:00:00,5.53008,5.53066,5.52682,5.52834,194000000.0
2009-05-18 07:15:00,5.52728,5.52939,5.5227,5.523,218000000.0
2009-05-18 07:30:00,5.5241,5.52826,5.52163,5.52262,192000000.0
2009-05-18 07:45:00,5.52302,5.52557,5.51884,5.52553,198000000.0
2009-05-18 08:00:00,5.52587,5.52826,5.52245,5.52512,209000000.0
2009-05-18 08:15:00,5.52496,5.52695,5.52231,5.5243,199000000.0
2009-05-18 08:30:00,5.52493,5.5316,5.52401,5.5316,195000000.0
2009-05-18 08:45:00,5.52911,5.53156,5.52643,5.52844,214000000.0
2009-05-18 09:00:00,5.52668,5.52798,5.5202,5.52271,200000000.0
2009-05-18 09:15:00,5.52264,5.5229,5.51739,5.52034,208000000.0
2009-05-18 09:30:00,5.52011,5.52374,5.51888,5.52215,191000000.0
2009-05-18 09:45:00,5.52308,5.52703,5.52038,5.52504,203000000.0
2009-05-18 10:00:00,5.52506,5.52915,5.52131,5.5276,212000000.0
2009-05-18 10:15:00,5.52773,5.53048,5.52387,5.53048,203000000.0
2009-05-18 10:30:00,5.52782,5.53282,5.52667,5.52751,188000000.0
2009-05-18 10:45:00,5.5267,5.53025,5.52455,5.52948,192000000.0
2009-05-18 11:00:00,5.52908,5.5306,5.52302,5.5251,177000000.0
2009-05-18 11:15:00,5.524,5.5277,5.52248,5.52487,217000000.0
2009-05-18 11:30:00,5.52387,5.52537,5.51561,5.51894,182000000.0
2009-05-18 11:45:00,5.51891,5.52158,5.51548,5.51986,195000000.0
2009-05-18 12:00:00,5.52074,5.52319,5.51888,5.52206,230000000.0
2009-05-18 12:15:00,5.52196,5.52485,5.51934,5.52273,182000000.0
2009-05-18 12:30:00,5.52293,5.52351,5.51683,5.52257,198000000.0
2009-05-18 12:45:00,5.52291,5.52326,5.51696,5.52079,205000000.0
2009-05-18 13:00:00,5.52113,5.52397,5.51904,5.52139,187000000.0
2009-05-18 13:15:00,5.52199,5.5224,5.51789,5.51999,200000000.0
2009-05-18 13:30:00,5.5197,5.52397,5.51344,5.51551,193000000.0
2009-05-18 13:45:00,5.51538,5.51612,5.50745,5.50933,188000000.0
2009-05-18 14:00:00,5.50874,5.51139,5.50404,5.51026,181000000.0
2009-05-18 14:15:00,5.51053,5.51338,5.50809,5.51172,175000000.0
2009-05-18 14:30:00,5.51222,5.51559,5.50829,5.51559,203000000.0
2009-05-18 14:45:00,5.51337,5.5157,5.5092,5.51333,237000000.0
2009-05-18 15:00:00,5.51105,5.51314,5.50196,5.50621,193000000.0
2009-05-18 15:15:00,5.5066,5.5078,5.50151,5.50672,195000000.0
2009-05-18 15:30:00,5.50506,5.51124,5.50164,5.50928,183000000.0
2009-05-18 15:45:00,5.50863,5.51143,5.50484,5.50988,187000000.0
2009-05-18 16:00:00,5.51187,5.52089,5.50944,5.51859,182000000.0
2009-05-18 16:15:00,5.51866,5.52014,5.51141,5.51632,198000000.0
2009-05-18 16:30:00,5.51731,5.5187,5.50922,5.50922,203000000.0
2009-05-18 16:45:00,5.51092,5.51381,5.50771,5.51186,199000000.0
2009-05-18 17:00:00,5.51269,5.51353,5.50701,5.51061,176000000.0
2009-05-18 17:15:00,5.51068,5.51068,5.50184,5.50557,191000000.0
2009-05-18 17:30:00,5.50694,5.51138,5.5036,5.50724,194000000.0
2009-05-18 17:45:00,5.50799,5.50985,5.50439,5.50739,195000000.0
2009-05-18 18:00:00,5.50853,5.51021,5.50544,5.50751,218000000.0
2009-05-18 18:15:00,5.50885,5.50907,5.49886,5.50009,228000000.0
2009-05-18 18:30:00,5.49852,5.50314,5.49439,5.49549,214000000.0
2009-05-18 18:45:00,5.49572,5.49742,5.49038,5.49233,195000000.0
2009-05-18 19:00:00,5.49169,5.49777,5.49029,5.49589,227000000.0
2009-05-18 19:15:00,5.49442,5.49714,5.49158,5.49692,176000000.0
2009-05-18 19:30:00,5.49562,5.49916,5.49279,5.49698,179000000.0
2009-05-18 19:45:00,5.49652,5.4995,5.49569,5.49894,196000000.0
2009-05-18 20:00:00,5.49936,5.49936,5.49199,5.49668,188000000.0
2009-05-18 20:15:00,5.49703,5.50173,5.49462,5.50013,179000000.0
2009-05-18 20:30:00,5.4987,5.50092,5.4948,5.49581,234000000.0
2009-05-18 20:45:00,5.49713,5.49713,5.49271,5.49529,199000000.0
2009-05-18 21:00:00,5.49511,5.49894,5.49374,5.49827,189000000.0
2009-05-18 21:15:00,5.49791,5.49811,5.49332,5.49689,201000000.0
2009-05-18 21:30:00,5.49576,5.49847,5.49286,5.49393,208000000.0
2009-05-18 21:45:00,5.49369,5.49517,5.48601,5.4866,231000000.0
2009-05-18 22:00:00,5.48811,5.49076,5.48624,5.48827,209000000.0
2009-05-18 22:15:00,5.48785,5.48971,5.48567,5.4872,215000000.0
2009-05-18 22:30:00,5.48534,5.4877,5.48243,5.48487,212000000.0
2009-05-18 22:45:00,5.48423,5.48567,5.48281,5.48422,193000000.0
2009-05-18 23:00:00,5.48388,5.48509,5.48278,5.48442,199000000.0
2009-05-18 23:15:00,5.48445,5.4863,5.48315,5.48564,184000000.0
2009-05-18 23:30:00,5.48563,5.48768,5.48463,5.48768,172000000.0
2009-05-18 23:45:00,5.48695,5.48906,5.48577,5.48678,213000000.0
2009-05-19 00:00:00,5.48673,5.48917,5.48557,5.48633,190000000.0
2009-05-19 00:15:00,5.48735,5.48779,5.48479,5.48696,210000000.0
2009-05-19 00:30:00,5.48739,5.48781,5.4853,5.48708,183000000.0
2009-05-19 00:45:00,5.48748,5.48759,5.48372,5.48614,215000000.0
2009-05-19 01:00:00,5.48533,5.4864,5.48327,5.48511,200000000.0
2009-05-19 01:15:00,5.48458,5.4862,5.48253,5.485,204000000.0
2009-05-19 01:30:00,5.48393,5.48745,5.48393,5.48625,203000000.0
2009-05-19 01:45:00,5.48595,5.49104,5.48557,5.48858,216000000.0
2009-05-19 02:00:00,5.48878,5.49161,5.48706,5.49011,196000000.0
2009-05-19 02:15:00,5.48934,5.49474,5.4872,5.49247,211000000.0
2009-05-19 02:30:00,5.49282,5.49649,5.4911,5.49259,192000000.0
2009-05-19 02:45:00,5.49173,5.49589,5.49105,5.49559,188000000.0
2009-05-19 03:00:00,5.49471,5.49584,5.49081,5.49225,189000000.0
2009-05-19 03:15:00,5.49316,5.49434,5.48802,5.48919,205000000.0
2009-05-19 03:30:00,5.49026,5.49191,5.48722,5.48963,191000000.0
2009-05-19 03:45:00,5.49158,5.49247,5.48885,5.49172,195000000.0
2009-05-19 04:00:00,5.49214,5.49327,5.48958,5.49045,219000000.0
2009-05-19 04:15:00,5.49088,5.49278,5.48781,5.48927,214000000.0
2009-05-19 04:30:00,5.48872,5.48926,5.4838,5.48641,195000000.0
2009-05-19 04:45:00,5.48691,5.4874,5.47801,5.48661,194000000.0
2009-05-19 05:00:00,5.48685,5.48791,5.48435,5.48612,202000000.0
2009-05-19 05:15:00,5.48604,5.48726,5.48469,5.4863,179000000.0
2009-05-19 05:30:00,5.48716,5.48818,5.48489,5.48713,201000000.0
2009-05-19 05:45:00,5.48759,5.48821,5.48069,5.48204,210000000.0
2009-05-19 06:00:00,5.48073,5.48197,5.47716,5.47935,196000000.0
2009-05-19 06:15:00,5.47929,5.48271,5.47719,5.48271,212000000.0
2009-05-19 06:30:00,5.48309,5.48662,5.48095,5.48607,178000000.0
2009-05-19 06:45:00,5.48429,5.48682,5.48125,5.483,200000000.0
2009-05-19 07:00:00,5.48236,5.48666,5.481,5.48314,194000000.0
2009-05-19 07:15:00,5.48318,5.48445,5.47932,5.47983,218000000.0
2009-05-19 07:30:00,5.4802,5.48541,5.47969,5.48372,192000000.0
2009-05-19 07:45:00,5.4829,5.48585,5.47972,5.48563,198000000.0
2009-05-19 08:00:00,5.48526,5.49493,5.4838,5.49104,209000000.0
2009-05-19 08:15:00,5.4923,5.49375,5.48536,5.48604,199000000.0
2009-05-19 08:30:00,5.48665,5.48772,5.47047,5.47492,195000000.0
2009-05-19 08:45:00,5.47534,5.47676,5.47066,5.47493,214000000.0
2009-05-19 09:00:00,5.47298,5.47757,5.47099,5.47234,200000000.0
2009-05-19 09:15:00,5.47206,5.47536,5.46838,5.47127,208000000.0
2009-05-19 09:30:00,5.47185,5.47394,5.46975,5.47251,191000000.0
2009-05-19 09:45:00,5.47273,5.47348,5.46157,5.46393,203000000.0
2009-05-19 10:00:00,5.46584,5.46584,5.45887,5.46079,212000000.0
2009-05-19 10:15:00,5.45699,5.46504,5.45691,5.4631,203000000.0
2009-05-19 10:30:00,5.4636,5.46371,5.45585,5.45921,188000000.0
2009-05-19 10:45:00,5.45881,5.46078,5.45388,5.45545,192000000.0
2009-05-19 11:00:00,5.45298,5.45976,5.44689,5.45959,177000000.0
2009-05-19 11:15:00,5.45951,5.46138,5.45416,5.45874,217000000.0
2009-05-19 11:30:00,5.45965,5.46067,5.45513,5.45809,182000000.0
2009-05-19 11:45:00,5.45706,5.46169,5.45654,5.45857,195000000.0
2009-05-19 12:00:00,5.45905,5.46026,5.45415,5.45711,230000000.0
2009-05-19 12:15:00,5.45683,5.46068,5.45511,5.4567,182000000.0
2009-05-19 12:30:00,5.457,5.45882,5.45192,5.45363,198000000.0
2009-05-19 12:45:00,5.45277,5.45773,5.45112,5.45514,205000000.0
2009-05-19 13:00:00,5.4566,5.45761,5.45274,5.45736,187000000.0
2009-05-19 13:15:00,5.45692,5.45857,5.45386,5.45577,200000000.0
2009-05-19 13:30:00,5.45614,5.46401,5.45369,5.46295,193000000.0
2009-05-19 13:45:00,5.4629,5.46409,5.45885,5.46112,188000000.0
2009-05-19 14:00:00,5.46201,5.46637,5.45659,5.46533,181000000.0
2009-05-19 14:15:00,5.46486,5.46556,5.45842,5.46312,175000000.0
2009-05-19 14:30:00,5.46518,5.47586,5.46069,5.47586,203000000.0
2009-05-19 14:45:00,5.47585,5.47839,5.47024,5.47297,237000000.0
2009-05-19 15:00:00,5.47194,5.48154,5.47077,5.47718,193000000.0
2009-05-19 15:15:00,5.47697,5.47909,5.47224,5.47505,195000000.0
2009-05-19 15:30:00,5.474,5.48003,5.47012,5.47392,183000000.0
2009-05-19 15:45:00,5.47338,5.48137,5.47066,5.47982,187000000.0
2009-05-19 16:00:00,5.47968,5.48491,5.47552,5.47552,182000000.0
2009-05-19 16:15:00,5.47665,5.4778,5.46762,5.46936,198000000.0
2009-05-19 16:30:00,5.47104,5.47126,5.46403,5.46836,203000000.0
2009-05-19 16:45:00,5.46922,5.47029,5.46166,5.46541,199000000.0
2009-05-19 17:00:00,5.46539,5.46797,5.45991,5.46761,176000000.0
2009-05-19 17:15:00,5.46866,5.47148,5.46355,5.46472,191000000.0
2009-05-19 17:30:00,5.46457,5.46906,5.45711,5.46328,194000000.0
2009-05-19 17:45:00,5.46318,5.46953,5.46213,5.46768,195000000.0
2009-05-19 18:00:00,5.46642,5.4692,5.4634,5.4648,218000000.0
2009-05-19 18:15:00,5.46561,5.46643,5.46032,5.46035,228000000.0
2009-05-19 18:30:00,5.46213,5.47064,5.46039,5.46967,214000000.0
2009-05-19 18:45:00,5.4679,5.47009,5.46576,5.46836,195000000.0
2009-05-19 19:00:00,5.46846,5.46909,5.46102,5.46319,227000000.0
2009-05-19 19:15:00,5.46337,5.46429,5.45446,5.45543,176000000.0
2009-05-19 19:30:00,5.45606,5.45929,5.45399,5.45865,179000000.0
2009-05-19 19:45:00,5.45908,5.46121,5.4549,5.45942,196000000.0
2009-05-19 20:00:00,5.45877,5.46215,5.45769,5.46001,188000000.0
2009-05-19 20:15:00,5.4588,5.461,5.44983,5.45235,179000000.0
2009-05-19 20:30:00,5.4513,5.45357,5.44854,5.45049,234000000.0
2009-05-19 20:45:00,5.45037,5.45282,5.44609,5.45025,199000000.0
2009-05-19 21:00:00,5.44753,5.4503,5.44182,5.44512,189000000.0
2009-05-19 21:15:00,5.4447,5.44648,5.44295,5.44406,201000000.0
2009-05-19 21:30:00,5.44582,5.44961,5.44321,5.44805,208000000.0
2009-05-19 21:45:00,5.44919,5.45588,5.44744,5.45413,231000000.0
2009-05-19 22:00:00,5.45543,5.45769,5.4539,5.45538,209000000.0
2009-05-19 22:15:00,5.45691,5.45753,5.45356,5.45448,215000000.0
2009-05-19 22:30:00,5.45499,5.45524,5.45084,5.45084,212000000.0
2009-05-19 22:45:00,5.45192,5.45667,5.45161,5.45667,193000000.0
2009-05-19 23:00:00,5.4573,5.45763,5.45496,5.45652,199000000.0
2009-05-19 23:15:00,5.4569,5.45981,5.45567,5.45698,184000000.0
2009-05-19 23:30:00,5.45775,5.45981,5.45617,5.45685,172000000.0
2009-05-19 23:45:00,5.45786,5.45944,5.45637,5.4576,213000000.0
2009-05-20 00:00:00,5.45708,5.45939,5.45562,5.45647,190000000.0
2009-05-20 00:15:00,5.45759,5.45835,5.45522,5.45675,210000000.0
2009-05-20 00:30:00,5.45708,5.45768,5.45464,5.4562,183000000.0
2009-05-20 00:45:00,5.45621,5.45717,5.45397,5.45601,215000000.0
2009-05-20 01:00:00,5.45612,5.4569,5.45438,5.45568,200000000.0
2009-05-20 01:15:00,5.45527,5.45707,5.44995,5.45152,204000000.0
2009-05-20 01:30:00,5.45105,5.45306,5.44891,5.44988,203000000.0
2009-05-20 01:45:00,5.4492,5.45216,5.44785,5.45034,216000000.0
2009-05-20 02:00:00,5.4501,5.45927,5.4501,5.45743,196000000.0
2009-05-20 02:15:00,5.45706,5.46357,5.45437,5.46357,211000000.0
2009-05-20 02:30:00,5.46384,5.46399,5.45874,5.46318,192000000.0
2009-05-20 02:45:00,5.46359,5.46601,5.46085,5.46281,188000000.0
2009-05-20 03:00:00,5.46397,5.46487,5.45896,5.46041,189000000.0
2009-05-20 03:15:00,5.46006,5.463,5.45661,5.45742,205000000.0
2009-05-20 03:30:00,5.45857,5.46653,5.45694,5.46653,191000000.0
2009-05-20 03:45:00,5.4663,5.47421,5.46409,5.47284,195000000.0
2009-05-20 04:00:00,5.47212,5.47283,5.46897,5.4712,219000000.0
2009-05-20 04:15:00,5.46986,5.47521,5.4697,5.4708,214000000.0
2009-05-20 04:30:00,5.47094,5.47419,5.47029,5.47372,195000000.0
2009-05-20 04:45:00,5.47326,5.47374,5.46842,5.46916,194000000.0
2009-05-20 05:00:00,5.46898,5.47027,5.46572,5.46699,202000000.0
2009-05-20 05:15:00,5.46652,5.4716,5.46594,5.46839,179000000.0
2009-05-20 05:30:00,5.46817,5.47005,5.46553,5.46842,201000000.0
2009-05-20 05:45:00,5.46643,5.46904,5.46208,5.46208,210000000.0
2009-05-20 06:00:00,5.46189,5.46407,5.45992,5.46149,196000000.0
2009-05-20 06:15:00,5.46143,5.4643,5.46024,5.46024,212000000.0
2009-05-20 06:30:00,5.46116,5.46432,5.45936,5.46289,178000000.0
2009-05-20 06:45:00,5.463,5.46524,5.46106,5.46388,200000000.0
2009-05-20 07:00:00,5.46464,5.46651,5.46244,5.46479,194000000.0
2009-05-20 07:15:00,5.46533,5.47042,5.46522,5.4688,218000000.0
2009-05-20 07:30:00,5.4679,5.47261,5.4679,5.47103,192000000.0
2009-05-20 07:45:00,5.47059,5.47451,5.46733,5.47301,198000000.0
2009-05-20 08:00:00,5.47225,5.47588,5.46892,5.47313,209000000.0
2009-05-20 08:15:00,5.47313,5.47374,5.46466,5.47162,199000000.0
2009-05-20 08:30:00,5.47107,5.4757,5.46861,5.47262,195000000.0
2009-05-20 08:45:00,5.47329,5.47358,5.46209,5.46513,214000000.0
2009-05-20 09:00:00,5.46446,5.46727,5.45534,5.45534,200000000.0
2009-05-20 09:15:00,5.45793,5.45927,5.45472,5.45717,208000000.0
2009-05-20 09:30:00,5.45435,5.45805,5.45102,5.45751,191000000.0
2009-05-20 09:45:00,5.45691,5.45992,5.45383,5.45765,203000000.0
2009-05-20 10:00:00,5.45664,5.45679,5.44701,5.45433,212000000.0
2009-05-20 10:15:00,5.45367,5.45481,5.44469,5.44787,203000000.0
2009-05-20 10:30:00,5.4458,5.45191,5.44448,5.451,188000000.0
2009-05-20 10:45:00,5.44934,5.45265,5.44384,5.44717,192000000.0
2009-05-20 11:00:00,5.44752,5.45162,5.44526,5.45091,177000000.0
2009-05-20 11:15:00,5.45214,5.45419,5.4485,5.45361,217000000.0
2009-05-20 11:30:00,5.45226,5.45244,5.44515,5.44727,182000000.0
2009-05-20 11:45:00,5.44615,5.45404,5.44615,5.45353,195000000.0
2009-05-20 12:00:00,5.45306,5.454,5.44808,5.45106,230000000.0
2009-05-20 12:15:00,5.45092,5.45678,5.44892,5.45408,182000000.0
2009-05-20 12:30:00,5.45419,5.45674,5.44795,5.44932,198000000.0
2009-05-20 12:45:00,5.44769,5.44905,5.43738,5.44054,205000000.0
2009-05-20 13:00:00,5.44113,5.44431,5.43795,5.444,187000000.0
2009-05-20 13:15:00,5.44359,5.4451,5.43956,5.44337,200000000.0
2009-05-20 13:30:00,5.44395,5.44429,5.42923,5.4326,193000000.0
2009-05-20 13:45:00,5.43309,5.43397,5.42725,5.43394,188000000.0
2009-05-20 14:00:00,5.4312,5.43545,5.42506,5.43333,181000000.0
2009-05-20 14:15:00,5.43415,5.43478,5.43004,5.43275,175000000.0
2009-05-20 14:30:00,5.43314,5.43314,5.42341,5.43171,203000000.0
2009-05-20 14:45:00,5.43297,5.43988,5.43078,5.43954,237000000.0
2009-05-20 15:00:00,5.4387,5.43999,5.42852,5.42852,193000000.0
2009-05-20 15:15:00,5.43101,5.4327,5.4271,5.43019,195000000.0
2009-05-20 15:30:00,5.43027,5.4307,5.40773,5.41012,183000000.0
2009-05-20 15:45:00,5.40949,5.40983,5.3907,5.39522,187000000.0
2009-05-20 16:00:00,5.39527,5.40066,5.39082,5.3984,182000000.0
2009-05-20 16:15:00,5.39848,5.39869,5.3913,5.39748,198000000.0
2009-05-20 16:30:00,5.39759,5.39966,5.39396,5.39957,203000000.0
2009-05-20 16:45:00,5.39949,5.40018,5.39252,5.39656,199000000.0
2009-05-20 17:00:00,5.39662,5.40094,5.39395,5.39859,176000000.0
2009-05-20 17:15:00,5.39937,5.40172,5.39624,5.39993,191000000.0
2009-05-20 17:30:00,5.39941,5.40176,5.39288,5.39987,194000000.0
2009-05-20 17:45:00,5.39843,5.40502,5.39806,5.40359,195000000.0
2009-05-20 18:00:00,5.40252,5.40424,5.3983,5.40211,218000000.0
2009-05-20 18:15:00,5.40186,5.40573,5.40099,5.40246,228000000.0
2009-05-20 18:30:00,5.40226,5.40731,5.40129,5.40313,214000000.0
2009-05-20 18:45:00,5.40269,5.40638,5.40074,5.40465,195000000.0
2009-05-20 19:00:00,5.40558,5.40611,5.39654,5.39794,227000000.0
2009-05-20 19:15:00,5.39833,5.39982,5.39301,5.39347,176000000.0
2009-05-20 19:30:00,5.39405,5.39596,5.38782,5.38962,179000000.0
2009-05-20 19:45:00,5.38973,5.39278,5.38854,5.39093,196000000.0
2009-05-20 20:00:00,5.3893,5.39011,5.37816,5.387,188000000.0
2009-05-20 20:15:00,5.38793,5.39069,5.37786,5.38264,179000000.0
2009-05-20 20:30:00,5.38231,5.389,5.38078,5.38736,234000000.0
2009-05-20 20:45:00,5.38761,5.38861,5.38108,5.38723,199000000.0
2009-05-20 21:00:00,5.38773,5.38908,5.38472,5.38891,189000000.0
2009-05-20 21:15:00,5.38984,5.39511,5.3883,5.39408,201000000.0
2009-05-20 21:30:00,5.39378,5.39996,5.39021,5.39764,208000000.0
2009-05-20 21:45:00,5.39792,5.40295,5.39792,5.40063,231000000.0
2009-05-20 22:00:00,5.40194,5.40345,5.39779,5.39959,209000000.0
2009-05-20 22:15:00,5.3994,5.4038,5.39792,5.40159,215000000.0
2009-05-20 22:30:00,5.40245,5.40337,5.3986,5.40109,212000000.0
2009-05-20 22:45:00,5.40021,5.4013,5.39622,5.39787,193000000.0
2009-05-20 23:00:00,5.39675,5.39975,5.39561,5.39975,199000000.0
2009-05-20 23:15:00,5.39918,5.40354,5.3988,5.40306,184000000.0
2009-05-20 23:30:00,5.40302,5.40605,5.4011,5.40459,172000000.0
2009-05-20 23:45:00,5.40469,5.40642,5.40152,5.40203,213000000.0
2009-05-21 00:00:00,5.40198,5.40396,5.40093,5.40197,190000000.0
2009-05-21 00:15:00,5.40265,5.40303,5.40072,5.4017,210000000.0
2009-05-21 00:30:00,5.40234,5.40439,5.40113,5.40293,183000000.0
2009-05-21 00:45:00,5.40368,5.40486,5.39918,5.39982,215000000.0
2009-05-21 01:00:00,5.39907,5.40067,5.39759,5.39847,200000000.0
2009-05-21 01:15:00,5.3979,5.39977,5.39395,5.39528,204000000.0
2009-05-21 01:30:00,5.39477,5.39891,5.3932,5.39722,203000000.0
2009-05-21 01:45:00,5.39783,5.39946,5.39231,5.39516,216000000.0
2009-05-21 02:00:00,5.39552,5.40183,5.39281,5.40141,196000000.0
2009-05-21 02:15:00,5.40137,5.40359,5.39888,5.40341,211000000.0
2009-05-21 02:30:00,5.40377,5.40412,5.40009,5.40298,192000000.0
2009-05-21 02:45:00,5.40262,5.40366,5.39893,5.40184,188000000.0
2009-05-21 03:00:00,5.40133,5.40217,5.39449,5.39724,189000000.0
2009-05-21 03:15:00,5.39578,5.39953,5.3951,5.39833,205000000.0
2009-05-21 03:30:00,5.39853,5.40054,5.3952,5.39886,191000000.0
2009-05-21 03:45:00,5.39754,5.40025,5.39494,5.39503,195000000.0
2009-05-21 04:00:00,5.39622,5.39761,5.39277,5.39405,219000000.0
2009-05-21 04:15:00,5.3941,5.39503,5.38862,5.3922,214000000.0
2009-05-21 04:30:00,5.39151,5.39237,5.38542,5.38812,195000000.0
2009-05-21 04:45:00,5.38717,5.39059,5.38577,5.38745,194000000.0
2009-05-21 05:00:00,5.38782,5.39261,5.3861,5.39117,202000000.0
2009-05-21 05:15:00,5.39162,5.3959,5.38935,5.39475,179000000.0
2009-05-21 05:30:00,5.39536,5.39686,5.39129,5.39477,201000000.0
2009-05-21 05:45:00,5.39426,5.39577,5.39094,5.39311,210000000.0
2009-05-21 06:00:00,5.3936,5.39458,5.39126,5.39194,196000000.0
2009-05-21 06:15:00,5.39314,5.39477,5.39131,5.39221,212000000.0
2009-05-21 06:30:00,5.39218,5.40044,5.39064,5.39909,178000000.0
2009-05-21 06:45:00,5.39744,5.40401,5.39744,5.40028,200000000.0
2009-05-21 07:00:00,5.39954,5.40344,5.39898,5.40061,194000000.0
2009-05-21 07:15:00,5.39966,5.40381,5.39798,5.40215,218000000.0
2009-05-21 07:30:00,5.40151,5.40273,5.39815,5.40051,192000000.0
2009-05-21 07:45:00,5.4003,5.40147,5.39775,5.40006,198000000.0
2009-05-21 08:00:00,5.40126,5.4029,5.39128,5.39377,209000000.0
2009-05-21 08:15:00,5.39383,5.39619,5.39072,5.39505,199000000.0
2009-05-21 08:30:00,5.39382,5.39943,5.39019,5.39267,195000000.0
2009-05-21 08:45:00,5.39312,5.39885,5.391,5.3963,214000000.0
2009-05-21 09:00:00,5.39533,5.40218,5.39443,5.39655,200000000.0
2009-05-21 09:15:00,5.39607,5.4001,5.39036,5.39225,208000000.0
2009-05-21 09:30:00,5.39378,5.39965,5.39133,5.39639,191000000.0
2009-05-21 09:45:00,5.39478,5.40073,5.39478,5.39715,203000000.0
2009-05-21 10:00:00,5.39786,5.39858,5.38397,5.3849,212000000.0
2009-05-21 10:15:00,5.38459,5.39953,5.37439,5.39128,203000000.0
2009-05-21 10:30:00,5.39156,5.39353,5.38341,5.38709,188000000.0
2009-05-21 10:45:00,5.38686,5.41184,5.38572,5.40216,192000000.0
2009-05-21 11:00:00,5.40088,5.40449,5.39608,5.39752,177000000.0
2009-05-21 11:15:00,5.39644,5.40081,5.38727,5.39014,217000000.0
2009-05-21 11:30:00,5.39098,5.39851,5.38705,5.39,182000000.0
2009-05-21 11:45:00,5.39073,5.39263,5.38604,5.38952,195000000.0
2009-05-21 12:00:00,5.38987,5.39912,5.38701,5.3903,230000000.0
2009-05-21 12:15:00,5.38931,5.39641,5.38595,5.39641,182000000.0
2009-05-21 12:30:00,5.39635,5.39823,5.39221,5.39662,198000000.0
2009-05-21 12:45:00,5.3957,5.39908,5.39185,5.39437,205000000.0
2009-05-21 13:00:00,5.39485,5.39867,5.39164,5.39562,187000000.0
2009-05-21 13:15:00,5.39523,5.40258,5.39246,5.40183,200000000.0
2009-05-21 13:30:00,5.40265,5.40401,5.39729,5.40349,193000000.0
2009-05-21 13:45:00,5.40316,5.40719,5.40061,5.40504,188000000.0
2009-05-21 14:00:00,5.40621,5.4087,5.39961,5.4011,181000000.0
2009-05-21 14:15:00,5.40161,5.40237,5.39664,5.39956,175000000.0
2009-05-21 14:30:00,5.4013,5.40575,5.39938,5.40486,203000000.0
2009-05-21 14:45:00,5.40509,5.4143,5.40234,5.41362,237000000.0
2009-05-21 15:00:00,5.41302,5.41731,5.40804,5.40907,193000000.0
2009-05-21 15:15:00,5.41006,5.41582,5.40462,5.40747,195000000.0
2009-05-21 15:30:00,5.40607,5.41077,5.40376,5.40535,183000000.0
2009-05-21 15:45:00,5.40527,5.40747,5.39884,5.4072,187000000.0
2009-05-21 16:00:00,5.40687,5.40829,5.39618,5.39791,182000000.0
2009-05-21 16:15:00,5.39813,5.40965,5.39411,5.40683,198000000.0
2009-05-21 16:30:00,5.40924,5.41107,5.39937,5.40216,203000000.0
2009-05-21 16:45:00,5.40103,5.40262,5.39463,5.40164,199000000.0
2009-05-21 17:00:00,5.40183,5.40855,5.40151,5.4049,176000000.0
2009-05-21 17:15:00,5.40514,5.40797,5.39984,5.40269,191000000.0
2009-05-21 17:30:00,5.40213,5.4053,5.39848,5.39977,194000000.0
2009-05-21 17:45:00,5.39893,5.39898,5.38684,5.3869,195000000.0
2009-05-21 18:00:00,5.38889,5.38889,5.3774,5.38483,218000000.0
2009-05-21 18:15:00,5.38512,5.38739,5.38207,5.38598,228000000.0
2009-05-21 18:30:00,5.38634,5.38674,5.36056,5.36718,214000000.0
2009-05-21 18:45:00,5.36588,5.36588,5.35017,5.35245,195000000.0
2009-05-21 19:00:00,5.35394,5.36069,5.35019,5.35929,227000000.0
2009-05-21 19:15:00,5.35961,5.36317,5.35558,5.35895,176000000.0
2009-05-21 19:30:00,5.3569,5.35976,5.35388,5.35412,179000000.0
2009-05-21 19:45:00,5.3554,5.35849,5.35239,5.35262,196000000.0
2009-05-21 20:00:00,5.35222,5.3529,5.34082,5.34245,188000000.0
2009-05-21 20:15:00,5.34423,5.34735,5.34185,5.3439,179000000.0
2009-05-21 20:30:00,5.3436,5.34963,5.34257,5.34748,234000000.0
2009-05-21 20:45:00,5.34773,5.3574,5.3471,5.35474,199000000.0
2009-05-21 21:00:00,5.35487,5.36065,5.35261,5.35424,189000000.0
2009-05-21 21:15:00,5.35417,5.35616,5.34847,5.35006,201000000.0
2009-05-21 21:30:00,5.34886,5.35596,5.34722,5.35425,208000000.0
2009-05-21 21:45:00,5.35514,5.3563,5.34833,5.34954,231000000.0
2009-05-21 22:00:00,5.34782,5.35091,5.34668,5.34749,209000000.0
2009-05-21 22:15:00,5.34632,5.35499,5.34632,5.35499,215000000.0
2009-05-21 22:30:00,5.35546,5.35896,5.35379,5.35479,212000000.0
2009-05-21 22:45:00,5.35499,5.35661,5.35249,5.3529,193000000.0
2009-05-21 23:00:00,5.35325,5.35353,5.34619,5.34966,199000000.0
2009-05-21 23:15:00,5.35007,5.35303,5.34542,5.35108,184000000.0
2009-05-21 23:30:00,5.35092,5.35366,5.35064,5.35278,172000000.0
2009-05-21 23:45:00,5.35238,5.35338,5.34571,5.34753,213000000.0
2009-05-22 00:00:00,5.34865,5.35055,5.34711,5.34805,190000000.0
2009-05-22 00:15:00,5.348,5.35023,5.3461,5.34815,210000000.0
2009-05-22 00:30:00,5.34873,5.3489,5.34443,5.34723,183000000.0
2009-05-22 00:45:00,5.34791,5.34966,5.34345,5.34837,215000000.0
2009-05-22 01:00:00,5.34869,5.34974,5.34631,5.348,200000000.0
2009-05-22 01:15:00,5.34748,5.34758,5.34215,5.34351,204000000.0
2009-05-22 01:30:00,5.34328,5.3453,5.34102,5.34237,203000000.0
2009-05-22 01:45:00,5.34244,5.3428,5.33414,5.33536,216000000.0
2009-05-22 02:00:00,5.33517,5.3412,5.33434,5.34015,196000000.0
2009-05-22 02:15:00,5.33942,5.3413,5.33566,5.33775,211000000.0
2009-05-22 02:30:00,5.3372,5.33811,5.32881,5.33229,192000000.0
2009-05-22 02:45:00,5.33324,5.33618,5.32846,5.32846,188000000.0
2009-05-22 03:00:00,5.3296,5.33787,5.32931,5.33553,189000000.0
2009-05-22 03:15:00,5.3352,5.33751,5.33194,5.33425,205000000.0
2009-05-22 03:30:00,5.33441,5.33714,5.33408,5.33578,191000000.0
2009-05-22 03:45:00,5.33551,5.33946,5.33383,5.3384,195000000.0
2009-05-22 04:00:00,5.33829,5.33984,5.33571,5.33885,219000000.0
2009-05-22 04:15:00,5.33919,5.34086,5.33559,5.33913,214000000.0
2009-05-22 04:30:00,5.3383,5.33884,5.33277,5.33423,195000000.0
2009-05-22 04:45:00,5.3352,5.33821,5.33353,5.33353,194000000.0
2009-05-22 05:00:00,5.3347,5.33619,5.33287,5.33493,202000000.0
2009-05-22 05:15:00,5.33595,5.33764,5.33509,5.33715,179000000.0
2009-05-22 05:30:00,5.33685,5.33994,5.33545,5.33859,201000000.0
2009-05-22 05:45:00,5.33931,5.34125,5.33748,5.33917,210000000.0
2009-05-22 06:00:00,5.33913,5.34335,5.33768,5.34017,196000000.0
2009-05-22 06:15:00,5.34064,5.34557,5.33929,5.3431,212000000.0
2009-05-22 06:30:00,5.34199,5.34598,5.34117,5.34432,178000000.0
2009-05-22 06:45:00,5.34547,5.34609,5.33943,5.33954,200000000.0
2009-05-22 07:00:00,5.34007,5.349,5.33942,5.34041,194000000.0
2009-05-22 07:15:00,5.34095,5.34562,5.34062,5.34382,218000000.0
2009-05-22 07:30:00,5.34439,5.34567,5.34016,5.34187,192000000.0
2009-05-22 07:45:00,5.34071,5.34809,5.33938,5.34741,198000000.0
2009-05-22 08:00:00,5.34728,5.34728,5.33861,5.345,209000000.0
2009-05-22 08:15:00,5.34416,5.34516,5.33776,5.33949,199000000.0
2009-05-22 08:30:00,5.33724,5.33805,5.32304,5.3272,195000000.0
2009-05-22 08:45:00,5.32733,5.33188,5.32572,5.33095,214000000.0
2009-05-22 09:00:00,5.32948,5.33615,5.32595,5.32792,200000000.0
2009-05-22 09:15:00,5.32811,5.33493,5.31946,5.33229,208000000.0
2009-05-22 09:30:00,5.33282,5.33746,5.33042,5.33344,191000000.0
2009-05-22 09:45:00,5.33479,5.34135,5.33379,5.33858,203000000.0
2009-05-22 10:00:00,5.33881,5.3407,5.33184,5.33768,212000000.0
2009-05-22 10:15:00,5.33728,5.33867,5.33053,5.33344,203000000.0
2009-05-22 10:30:00,5.3332,5.33428,5.32524,5.33371,188000000.0
2009-05-22 10:45:00,5.33297,5.33526,5.32727,5.32841,192000000.0
2009-05-22 11:00:00,5.32859,5.33458,5.32606,5.33214,177000000.0
2009-05-22 11:15:00,5.3313,5.33197,5.32604,5.32841,217000000.0
2009-05-22 11:30:00,5.32818,5.33375,5.32627,5.33188,182000000.0
2009-05-22 11:45:00,5.33288,5.3331,5.32803,5.3319,195000000.0
2009-05-22 12:00:00,5.3311,5.3321,5.32343,5.32998,230000000.0
2009-05-22 12:15:00,5.32996,5.33181,5.32729,5.32778,182000000.0
2009-05-22 12:30:00,5.32685,5.32979,5.32116,5.32369,198000000.0
2009-05-22 12:45:00,5.32402,5.32446,5.31712,5.32031,205000000.0
2009-05-22 13:00:00,5.32035,5.32557,5.31859,5.32368,187000000.0
2009-05-22 13:15:00,5.32359,5.33327,5.32116,5.33015,200000000.0
2009-05-22 13:30:00,5.32927,5.33088,5.32622,5.32985,193000000.0
2009-05-22 13:45:00,5.32954,5.33088,5.31768,5.31966,188000000.0
2009-05-22 14:00:00,5.3195,5.32602,5.31552,5.32313,181000000.0
2009-05-22 14:15:00,5.32363,5.32365,5.31395,5.31863,175000000.0
2009-05-22 14:30:00,5.31745,5.31895,5.31092,5.31753,203000000.0
2009-05-22 14:45:00,5.31756,5.32179,5.31272,5.32048,237000000.0
2009-05-22 15:00:00,5.3204,5.32281,5.30533,5.30647,193000000.0
2009-05-22 15:15:00,5.3065,5.31627,5.30121,5.31397,195000000.0
2009-05-22 15:30:00,5.31419,5.32363,5.31322,5.3218,183000000.0
2009-05-22 15:45:00,5.31934,5.32388,5.31188,5.3137,187000000.0
2009-05-22 16:00:00,5.31449,5.31563,5.30843,5.31445,182000000.0
2009-05-22 16:15:00,5.31475,5.31597,5.30605,5.31277,198000000.0
2009-05-22 16:30:00,5.31341,5.31962,5.31265,5.3162,203000000.0
2009-05-22 16:45:00,5.31859,5.32138,5.31434,5.31661,199000000.0
2009-05-22 17:00:00,5.31444,5.31601,5.30764,5.30913,176000000.0
2009-05-22 17:15:00,5.30931,5.31224,5.3031,5.30374,191000000.0
2009-05-22 17:30:00,5.30541,5.30695,5.30118,5.3041,194000000.0
2009-05-22 17:45:00,5.30544,5.31496,5.30393,5.30899,195000000.0
2009-05-22 18:00:00,5.31032,5.31062,5.30257,5.30422,218000000.0
2009-05-22 18:15:00,5.30415,5.30593,5.29884,5.30412,228000000.0
2009-05-22 18:30:00,5.30443,5.30676,5.30151,5.30445,214000000.0
2009-05-22 18:45:00,5.30495,5.30692,5.30244,5.30574,195000000.0
2009-05-22 19:00:00,5.3054,5.30626,5.2956,5.29802,227000000.0
2009-05-22 19:15:00,5.29609,5.2985,5.29309,5.29735,176000000.0
2009-05-22 19:30:00,5.29754,5.30014,5.29259,5.29536,179000000.0
2009-05-22 19:45:00,5.29509,5.29858,5.2944,5.29691,196000000.0
2009-05-22 20:00:00,5.29659,5.30927,5.29587,5.30843,188000000.0
2009-05-22 20:15:00,5.30904,5.31087,5.30502,5.30679,179000000.0
2009-05-22 20:30:00,5.3069,5.30786,5.30341,5.30475,234000000.0
2009-05-22 20:45:00,5.30556,5.30834,5.30467,5.30782,199000000.0
2009-05-22 21:00:00,5.30691,5.30797,5.30457,5.30579,189000000.0
2009-05-22 21:15:00,5.30652,5.308,5.30529,5.30706,201000000.0
2009-05-22 21:30:00,5.30722,5.31029,5.3064,5.30902,208000000.0
2009-05-22 21:45:00,5.30943,5.31183,5.30869,5.31183,231000000.0
2009-05-22 22:00:00,5.31142,5.31545,5.30963,5.31353,209000000.0
2009-05-22 22:15:00,5.31451,5.31451,5.30993,5.31181,215000000.0
2009-05-22 22:30:00,5.31273,5.31542,5.3117,5.3141,212000000.0
2009-05-22 22:45:00,5.31325,5.31393,5.31051,5.31291,193000000.0
2009-05-25 02:00:00,5.3007,5.31303,5.30067,5.31116,196000000.0
2009-05-25 02:15:00,5.31043,5.31578,5.30941,5.31063,211000000.0
2009-05-25 02:30:00,5.311,5.31275,5.30684,5.31076,192000000.0
2009-05-25 02:45:00,5.31228,5.31294,5.30803,5.3085,188000000.0
2009-05-25 03:00:00,5.30972,5.31109,5.30643,5.30786,189000000.0
2009-05-25 03:15:00,5.30803,5.31214,5.30739,5.31062,205000000.0
2009-05-25 03:30:00,5.31158,5.3138,5.30917,5.31144,191000000.0
2009-05-25 03:45:00,5.31257,5.31585,5.31159,5.31446,195000000.0
2009-05-25 04:00:00,5.31497,5.31686,5.31355,5.31384,219000000.0
2009-05-25 04:15:00,5.31446,5.31615,5.31314,5.3149,214000000.0
2009-05-25 04:30:00,5.31406,5.31982,5.31349,5.31882,195000000.0
2009-05-25 04:45:00,5.31837,5.32112,5.31472,5.31621,194000000.0
2009-05-25 05:00:00,5.31553,5.31825,5.31406,5.31602,202000000.0
2009-05-25 05:15:00,5.31634,5.31644,5.31135,5.31226,179000000.0
2009-05-25 05:30:00,5.31338,5.31604,5.31184,5.31486,201000000.0
2009-05-25 05:45:00,5.31426,5.31798,5.31343,5.31571,210000000.0
2009-05-25 06:00:00,5.31677,5.31744,5.31368,5.31447,196000000.0
2009-05-25 06:15:00,5.31493,5.31611,5.31263,5.31439,212000000.0
2009-05-25 06:30:00,5.31501,5.31794,5.31382,5.3155,178000000.0
2009-05-25 06:45:00,5.31556,5.31639,5.31052,5.31477,200000000.0
2009-05-25 07:00:00,5.31552,5.31615,5.31002,5.31267,194000000.0
2009-05-25 07:15:00,5.31082,5.31318,5.30373,5.30669,218000000.0
2009-05-25 07:30:00,5.30694,5.30857,5.303,5.3051,192000000.0
2009-05-25 07:45:00,5.30426,5.30758,5.30262,5.30591,198000000.0
2009-05-25 08:00:00,5.30536,5.30997,5.30097,5.30351,209000000.0
2009-05-25 08:15:00,5.30359,5.30808,5.30123,5.30735,199000000.0
2009-05-25 08:30:00,5.30722,5.30977,5.30285,5.30806,195000000.0
2009-05-25 08:45:00,5.30886,5.31553,5.30779,5.31436,214000000.0
2009-05-25 09:00:00,5.31333,5.31427,5.30796,5.30935,200000000.0
2009-05-25 09:15:00,5.31015,5.31183,5.30685,5.31002,208000000.0
2009-05-25 09:30:00,5.30991,5.31399,5.30829,5.31361,191000000.0
2009-05-25 09:45:00,5.31352,5.31985,5.31155,5.31838,203000000.0
2009-05-25 10:00:00,5.3194,5.32826,5.31705,5.32089,212000000.0
2009-05-25 10:15:00,5.32114,5.32542,5.31914,5.322,203000000.0
2009-05-25 10:30:00,5.3217,5.3217,5.31591,5.31927,188000000.0
2009-05-25 10:45:00,5.31956,5.32387,5.31703,5.32387,192000000.0
2009-05-25 11:00:00,5.32345,5.32358,5.31979,5.32231,177000000.0
2009-05-25 11:15:00,5.32314,5.32425,5.3197,5.32267,217000000.0
2009-05-25 11:30:00,5.32349,5.32564,5.32038,5.32133,182000000.0
2009-05-25 11:45:00,5.32224,5.32237,5.31846,5.32045,195000000.0
2009-05-25 12:00:00,5.32015,5.32324,5.31844,5.32263,230000000.0
2009-05-25 12:15:00,5.3233,5.32382,5.31935,5.32109,182000000.0
2009-05-25 12:30:00,5.32206,5.32206,5.31448,5.3169,198000000.0
2009-05-25 12:45:00,5.31639,5.3177,5.31419,5.31607,205000000.0
2009-05-25 13:00:00,5.31625,5.31936,5.31345,5.31437,187000000.0
2009-05-25 13:15:00,5.31484,5.31725,5.31195,5.315,200000000.0
2009-05-25 13:30:00,5.31563,5.31745,5.31208,5.31257,193000000.0
2009-05-25 13:45:00,5.31424,5.31424,5.30903,5.31231,188000000.0
2009-05-25 14:00:00,5.31301,5.31367,5.3072,5.30937,181000000.0
2009-05-25 14:15:00,5.30758,5.30995,5.3039,5.30791,175000000.0
2009-05-25 14:30:00,5.30962,5.31324,5.30806,5.31319,203000000.0
2009-05-25 14:45:00,5.31342,5.31609,5.31057,5.31536,237000000.0
2009-05-25 15:00:00,5.31453,5.3169,5.31169,5.31615,193000000.0
2009-05-25 15:15:00,5.31659,5.3172,5.31383,5.31491,195000000.0
2009-05-25 15:30:00,5.31694,5.31839,5.31381,5.31635,183000000.0
2009-05-25 15:45:00,5.31695,5.31704,5.31274,5.3151,187000000.0
2009-05-25 16:00:00,5.31481,5.31653,5.31069,5.31621,182000000.0
2009-05-25 16:15:00,5.31585,5.31647,5.31312,5.31336,198000000.0
2009-05-25 16:30:00,5.31101,5.3152,5.31101,5.31256,203000000.0
2009-05-25 16:45:00,5.3114,5.31338,5.30916,5.30935,199000000.0
2009-05-25 17:00:00,5.31056,5.31189,5.30856,5.30996,176000000.0
2009-05-25 17:15:00,5.31072,5.312,5.30637,5.31179,191000000.0
2009-05-25 17:30:00,5.31146,5.31344,5.30786,5.31215,194000000.0
2009-05-25 17:45:00,5.31314,5.31361,5.3101,5.31155,195000000.0
2009-05-25 18:00:00,5.31112,5.31444,5.31043,5.31385,218000000.0
2009-05-25 18:15:00,5.31342,5.31422,5.30871,5.31031,228000000.0
2009-05-25 18:30:00,5.31012,5.31124,5.30809,5.30976,214000000.0
2009-05-25 18:45:00,5.30918,5.31098,5.30772,5.30845,195000000.0
2009-05-25 19:00:00,5.30943,5.31026,5.30693,5.30843,227000000.0
2009-05-25 19:15:00,5.30834,5.30938,5.30428,5.30526,176000000.0
2009-05-25 19:30:00,5.30592,5.30743,5.30351,5.30594,179000000.0
2009-05-25 19:45:00,5.30605,5.30934,5.30535,5.30603,196000000.0
2009-05-25 20:00:00,5.30636,5.30764,5.30495,5.30585,188000000.0
2009-05-25 20:15:00,5.30636,5.30698,5.30474,5.30557,179000000.0
2009-05-25 20:30:00,5.30614,5.30628,5.30388,5.30536,234000000.0
2009-05-25 20:45:00,5.30583,5.30796,5.30396,5.30716,199000000.0
2009-05-25 21:00:00,5.30706,5.30731,5.30552,5.30651,189000000.0
2009-05-25 21:15:00,5.30714,5.30746,5.30545,5.30652,201000000.0
2009-05-25 21:30:00,5.30706,5.31057,5.30597,5.30933,208000000.0
2009-05-25 21:45:00,5.31085,5.31085,5.30678,5.30711,231000000.0
2009-05-25 22:00:00,5.30772,5.3102,5.30709,5.30877,209000000.0
2009-05-25 22:15:00,5.30828,5.31027,5.30638,5.30638,215000000.0
2009-05-25 22:30:00,5.30768,5.30856,5.30589,5.30728,212000000.0
2009-05-25 22:45:00,5.30733,5.3089,5.30606,5.30809,193000000.0
2009-05-25 23:00:00,5.30632,5.30936,5.30561,5.30858,199000000.0
2009-05-25 23:15:00,5.30755,5.3109,5.30643,5.308,184000000.0
2009-05-25 23:30:00,5.30756,5.30951,5.30712,5.30881,172000000.0
2009-05-25 23:45:00,5.30853,5.31003,5.30578,5.30712,213000000.0
2009-05-26 00:00:00,5.30707,5.30937,5.30628,5.30748,190000000.0
2009-05-26 00:15:00,5.30836,5.30928,5.30658,5.30696,210000000.0
2009-05-26 00:30:00,5.30783,5.30982,5.30674,5.30807,183000000.0
2009-05-26 00:45:00,5.30893,5.31068,5.30681,5.30998,215000000.0
2009-05-26 01:00:00,5.31129,5.31608,5.3101,5.31426,200000000.0
2009-05-26 01:15:00,5.31397,5.31595,5.3118,5.31307,204000000.0
2009-05-26 01:30:00,5.31258,5.31377,5.30953,5.31042,203000000.0
2009-05-26 01:45:00,5.31035,5.31132,5.30826,5.30863,216000000.0
2009-05-26 02:00:00,5.30892,5.31111,5.30498,5.30709,196000000.0
2009-05-26 02:15:00,5.30794,5.30794,5.30379,5.30638,211000000.0
2009-05-26 02:30:00,5.30651,5.3079,5.30475,5.30501,192000000.0
2009-05-26 02:45:00,5.30563,5.31853,5.30496,5.31754,188000000.0
2009-05-26 03:00:00,5.31771,5.32272,5.31599,5.322,189000000.0
2009-05-26 03:15:00,5.31956,5.32732,5.31931,5.32337,205000000.0
2009-05-26 03:30:00,5.32329,5.33162,5.32267,5.3278,191000000.0
2009-05-26 03:45:00,5.32709,5.33426,5.32348,5.32558,195000000.0
2009-05-26 04:00:00,5.32643,5.32729,5.32315,5.32395,219000000.0
2009-05-26 04:15:00,5.32376,5.32566,5.32129,5.32443,214000000.0
2009-05-26 04:30:00,5.32439,5.32524,5.32083,5.32195,195000000.0
2009-05-26 04:45:00,5.32131,5.32318,5.31787,5.32093,194000000.0
2009-05-26 05:00:00,5.32183,5.32183,5.31775,5.32055,202000000.0
2009-05-26 05:15:00,5.31991,5.32094,5.31745,5.31809,179000000.0
2009-05-26 05:30:00,5.3177,5.31992,5.31652,5.31836,201000000.0
2009-05-26 05:45:00,5.31867,5.32388,5.31867,5.32227,210000000.0
2009-05-26 06:00:00,5.32378,5.32426,5.32185,5.32303,196000000.0
2009-05-26 06:15:00,5.32281,5.32374,5.32064,5.32253,212000000.0
2009-05-26 06:30:00,5.32228,5.32365,5.31998,5.32171,178000000.0
2009-05-26 06:45:00,5.32137,5.32259,5.31784,5.31933,200000000.0
2009-05-26 07:00:00,5.31937,5.32056,5.31713,5.31952,194000000.0
2009-05-26 07:15:00,5.3193,5.32144,5.31824,5.32144,218000000.0
2009-05-26 07:30:00,5.32168,5.3249,5.3194,5.32164,192000000.0
2009-05-26 07:45:00,5.32176,5.32176,5.31187,5.3133,198000000.0
2009-05-26 08:00:00,5.31301,5.32296,5.31301,5.32068,209000000.0
2009-05-26 08:15:00,5.32135,5.32557,5.32022,5.32386,199000000.0
2009-05-26 08:30:00,5.32439,5.32959,5.32151,5.32743,195000000.0
2009-05-26 08:45:00,5.32925,5.33845,5.32714,5.33308,214000000.0
2009-05-26 09:00:00,5.33325,5.33789,5.32999,5.33154,200000000.0
2009-05-26 09:15:00,5.33325,5.33954,5.32936,5.33954,208000000.0
2009-05-26 09:30:00,5.33951,5.34012,5.33145,5.33449,191000000.0
2009-05-26 09:45:00,5.33402,5.33571,5.32928,5.33571,203000000.0
2009-05-26 10:00:00,5.33592,5.34925,5.33303,5.34925,212000000.0
2009-05-26 10:15:00,5.34981,5.35179,5.3414,5.34611,203000000.0
2009-05-26 10:30:00,5.34578,5.35507,5.34468,5.35392,188000000.0
2009-05-26 10:45:00,5.35415,5.35691,5.35187,5.35484,192000000.0
2009-05-26 11:00:00,5.35495,5.35683,5.35107,5.3551,177000000.0
2009-05-26 11:15:00,5.35489,5.36257,5.35439,5.35634,217000000.0
2009-05-26 11:30:00,5.35498,5.3579,5.35256,5.35257,182000000.0
2009-05-26 11:45:00,5.35424,5.35735,5.351,5.3531,195000000.0
2009-05-26 12:00:00,5.35371,5.35371,5.3496,5.35107,230000000.0
2009-05-26 12:15:00,5.35331,5.3579,5.35152,5.35339,182000000.0
2009-05-26 12:30:00,5.35314,5.36492,5.35049,5.36469,198000000.0
2009-05-26 12:45:00,5.36384,5.3657,5.35936,5.36323,205000000.0
2009-05-26 13:00:00,5.36277,5.36309,5.35645,5.35777,187000000.0
2009-05-26 13:15:00,5.35582,5.36104,5.35298,5.35821,200000000.0
2009-05-26 13:30:00,5.35772,5.35896,5.35179,5.35255,193000000.0
2009-05-26 13:45:00,5.35342,5.35342,5.34807,5.35088,188000000.0
2009-05-26 14:00:00,5.35076,5.35112,5.34352,5.34733,181000000.0
2009-05-26 14:15:00,5.34702,5.34855,5.34066,5.34275,175000000.0
2009-05-26 14:30:00,5.34245,5.34668,5.3396,5.3462,203000000.0
2009-05-26 14:45:00,5.34573,5.34662,5.33794,5.34111,237000000.0
2009-05-26 15:00:00,5.34019,5.34994,5.3391,5.34922,193000000.0
2009-05-26 15:15:00,5.34885,5.35549,5.34673,5.35363,195000000.0
2009-05-26 15:30:00,5.35282,5.35374,5.33999,5.34302,183000000.0
2009-05-26 15:45:00,5.34346,5.34395,5.3357,5.33774,187000000.0
2009-05-26 16:00:00,5.33615,5.33615,5.32237,5.32368,182000000.0
2009-05-26 16:15:00,5.32235,5.3239,5.31713,5.32203,198000000.0
2009-05-26 16:30:00,5.32097,5.32296,5.31651,5.31988,203000000.0
2009-05-26 16:45:00,5.32093,5.32132,5.3116,5.31605,199000000.0
2009-05-26 17:00:00,5.31706,5.32132,5.31444,5.31986,176000000.0
2009-05-26 17:15:00,5.32062,5.32429,5.31568,5.3192,191000000.0
2009-05-26 17:30:00,5.31814,5.32231,5.31334,5.31774,194000000.0
2009-05-26 17:45:00,5.31838,5.31863,5.31083,5.31365,195000000.0
2009-05-26 18:00:00,5.31513,5.3209,5.3129,5.31724,218000000.0
2009-05-26 18:15:00,5.31709,5.3181,5.30959,5.31385,228000000.0
2009-05-26 18:30:00,5.31572,5.31898,5.315,5.31838,214000000.0
2009-05-26 18:45:00,5.31699,5.3219,5.31688,5.31886,195000000.0
2009-05-26 19:00:00,5.31875,5.32389,5.31735,5.32365,227000000.0
2009-05-26 19:15:00,5.32326,5.32504,5.32063,5.32246,176000000.0
2009-05-26 19:30:00,5.32241,5.32478,5.31927,5.32072,179000000.0
2009-05-26 19:45:00,5.31876,5.32036,5.31515,5.31552,196000000.0
2009-05-26 20:00:00,5.31543,5.3168,5.30914,5.31494,188000000.0
2009-05-26 20:15:00,5.3151,5.31755,5.3116,5.317,179000000.0
2009-05-26 20:30:00,5.31759,5.31849,5.31451,5.31626,234000000.0
2009-05-26 20:45:00,5.31651,5.31948,5.31528,5.31779,199000000.0
2009-05-26 21:00:00,5.31677,5.31809,5.31351,5.31648,189000000.0
2009-05-26 21:15:00,5.3156,5.32091,5.31522,5.3181,201000000.0
2009-05-26 21:30:00,5.31764,5.31827,5.31398,5.31523,208000000.0
2009-05-26 21:45:00,5.31627,5.32041,5.31557,5.31964,231000000.0
2009-05-26 22:00:00,5.32077,5.32084,5.31686,5.31809,209000000.0
2009-05-26 22:15:00,5.31804,5.32088,5.31726,5.32024,215000000.0
2009-05-26 22:30:00,5.3209,5.32221,5.31819,5.31894,212000000.0
2009-05-26 22:45:00,5.31935,5.31989,5.31605,5.31605,193000000.0
2009-05-26 23:00:00,5.31731,5.31845,5.31554,5.3166,199000000.0
2009-05-26 23:15:00,5.31619,5.31666,5.31363,5.31479,184000000.0
2009-05-26 23:30:00,5.31482,5.31655,5.31387,5.3153,172000000.0
2009-05-26 23:45:00,5.31498,5.31787,5.31405,5.31501,213000000.0
2009-05-27 00:00:00,5.31432,5.31885,5.31298,5.31665,190000000.0
2009-05-27 00:15:00,5.31633,5.31759,5.31443,5.31528,210000000.0
2009-05-27 00:30:00,5.3148,5.3176,5.31401,5.31415,183000000.0
2009-05-27 00:45:00,5.31549,5.31565,5.31284,5.31493,215000000.0
2009-05-27 01:00:00,5.31481,5.31568,5.31084,5.31424,200000000.0
2009-05-27 01:15:00,5.31343,5.31635,5.31114,5.31451,204000000.0
2009-05-27 01:30:00,5.31497,5.31687,5.31243,5.31339,203000000.0
2009-05-27 01:45:00,5.31321,5.31564,5.31183,5.31477,216000000.0
2009-05-27 02:00:00,5.31537,5.31605,5.31235,5.31437,196000000.0
2009-05-27 02:15:00,5.31384,5.31524,5.31193,5.31449,211000000.0
2009-05-27 02:30:00,5.31424,5.31738,5.31236,5.31738,192000000.0
2009-05-27 02:45:00,5.31711,5.32125,5.3164,5.31981,188000000.0
2009-05-27 03:00:00,5.31943,5.32252,5.31618,5.32078,189000000.0
2009-05-27 03:15:00,5.32092,5.32315,5.31972,5.32215,205000000.0
2009-05-27 03:30:00,5.32239,5.32715,5.32048,5.32631,191000000.0
2009-05-27 03:45:00,5.32645,5.32832,5.32303,5.32437,195000000.0
2009-05-27 04:00:00,5.32411,5.32508,5.32191,5.32381,219000000.0
2009-05-27 04:15:00,5.32242,5.33029,5.3218,5.32998,214000000.0
2009-05-27 04:30:00,5.32959,5.33136,5.32627,5.32826,195000000.0
2009-05-27 04:45:00,5.32658,5.32791,5.32287,5.32287,194000000.0
2009-05-27 05:00:00,5.3238,5.32543,5.32192,5.3252,202000000.0
2009-05-27 05:15:00,5.32508,5.3282,5.32218,5.32235,179000000.0
2009-05-27 05:30:00,5.32263,5.32407,5.31809,5.31873,201000000.0
2009-05-27 05:45:00,5.31841,5.32121,5.31614,5.32001,210000000.0
2009-05-27 06:00:00,5.32029,5.32625,5.31863,5.32481,196000000.0
2009-05-27 06:15:00,5.324,5.32615,5.323,5.32305,212000000.0
2009-05-27 06:30:00,5.32375,5.3261,5.32199,5.32299,178000000.0
2009-05-27 06:45:00,5.32416,5.32563,5.3203,5.3203,200000000.0
2009-05-27 07:00:00,5.32135,5.32525,5.31985,5.32493,194000000.0
2009-05-27 07:15:00,5.32452,5.32804,5.3232,5.32717,218000000.0
2009-05-27 07:30:00,5.32756,5.33124,5.32384,5.32482,192000000.0
2009-05-27 07:45:00,5.32458,5.33718,5.32456,5.33668,198000000.0
2009-05-27 08:00:00,5.33734,5.33734,5.32995,5.33196,209000000.0
2009-05-27 08:15:00,5.33419,5.33971,5.33118,5.33937,199000000.0
2009-05-27 08:30:00,5.33807,5.33855,5.32793,5.32935,195000000.0
2009-05-27 08:45:00,5.3289,5.33373,5.32546,5.32922,214000000.0
2009-05-27 09:00:00,5.32918,5.33159,5.32243,5.32535,200000000.0
2009-05-27 09:15:00,5.32476,5.32591,5.31996,5.32438,208000000.0
2009-05-27 09:30:00,5.32324,5.32441,5.31862,5.3238,191000000.0
2009-05-27 09:45:00,5.3242,5.3242,5.3163,5.31906,203000000.0
2009-05-27 10:00:00,5.31759,5.32678,5.31692,5.32523,212000000.0
2009-05-27 10:15:00,5.32538,5.32818,5.32149,5.32381,203000000.0
2009-05-27 10:30:00,5.32404,5.32757,5.32188,5.32693,188000000.0
2009-05-27 10:45:00,5.32667,5.32757,5.32189,5.32481,192000000.0
2009-05-27 11:00:00,5.32439,5.32694,5.31945,5.32124,177000000.0
2009-05-27 11:15:00,5.32136,5.32508,5.3187,5.32442,217000000.0
2009-05-27 11:30:00,5.32395,5.32764,5.32133,5.32764,182000000.0
2009-05-27 11:45:00,5.32845,5.33215,5.32586,5.33215,195000000.0
2009-05-27 12:00:00,5.33244,5.33457,5.32833,5.33251,230000000.0
2009-05-27 12:15:00,5.33084,5.33715,5.33022,5.33378,182000000.0
2009-05-27 12:30:00,5.33411,5.33469,5.32988,5.33273,198000000.0
2009-05-27 12:45:00,5.33333,5.33359,5.32581,5.32914,205000000.0
2009-05-27 13:00:00,5.32933,5.33831,5.32623,5.3382,187000000.0
2009-05-27 13:15:00,5.33848,5.34639,5.33636,5.34334,200000000.0
2009-05-27 13:30:00,5.34508,5.35201,5.3427,5.34733,193000000.0
2009-05-27 13:45:00,5.34728,5.34867,5.34171,5.34816,188000000.0
2009-05-27 14:00:00,5.3482,5.35319,5.34443,5.34841,181000000.0
2009-05-27 14:15:00,5.34866,5.34912,5.33964,5.341,175000000.0
2009-05-27 14:30:00,5.34079,5.34155,5.33516,5.33652,203000000.0
2009-05-27 14:45:00,5.33482,5.33593,5.32682,5.33223,237000000.0
2009-05-27 15:00:00,5.3329,5.33776,5.33091,5.33257,193000000.0
2009-05-27 15:15:00,5.33127,5.33236,5.31244,5.31852,195000000.0
2009-05-27 15:30:00,5.32046,5.32952,5.3174,5.32641,183000000.0
2009-05-27 15:45:00,5.3277,5.33061,5.32466,5.32688,187000000.0
2009-05-27 16:00:00,5.32612,5.33999,5.32139,5.33564,182000000.0
2009-05-27 16:15:00,5.33692,5.35205,5.33615,5.34334,198000000.0
2009-05-27 16:30:00,5.34462,5.35314,5.34263,5.35041,203000000.0
2009-05-27 16:45:00,5.35015,5.35015,5.33476,5.33649,199000000.0
2009-05-27 17:00:00,5.33736,5.35897,5.33688,5.35291,176000000.0
2009-05-27 17:15:00,5.35335,5.35851,5.34227,5.34328,191000000.0
2009-05-27 17:30:00,5.34317,5.34611,5.33669,5.3381,194000000.0
2009-05-27 17:45:00,5.33866,5.34371,5.33676,5.33883,195000000.0
2009-05-27 18:00:00,5.34042,5.3405,5.32935,5.33041,218000000.0
2009-05-27 18:15:00,5.33003,5.3325,5.32642,5.32835,228000000.0
2009-05-27 18:30:00,5.3284,5.33861,5.327,5.33641,214000000.0
2009-05-27 18:45:00,5.33677,5.34114,5.3324,5.33888,195000000.0
2009-05-27 19:00:00,5.34038,5.34284,5.33322,5.34087,227000000.0
2009-05-27 19:15:00,5.34101,5.34314,5.33745,5.34286,176000000.0
2009-05-27 19:30:00,5.34232,5.35554,5.34202,5.34989,179000000.0
2009-05-27 19:45:00,5.34915,5.357,5.34446,5.34653,196000000.0
2009-05-27 20:00:00,5.34547,5.34883,5.33789,5.33973,188000000.0
2009-05-27 20:15:00,5.33935,5.34192,5.3336,5.33442,179000000.0
2009-05-27 20:30:00,5.33538,5.33673,5.33354,5.3353,234000000.0
2009-05-27 20:45:00,5.33579,5.34176,5.33234,5.34174,199000000.0
2009-05-27 21:00:00,5.33944,5.34116,5.33769,5.3382,189000000.0
2009-05-27 21:15:00,5.33986,5.3517,5.33832,5.34992,201000000.0
2009-05-27 21:30:00,5.34929,5.3527,5.34416,5.34558,208000000.0
2009-05-27 21:45:00,5.34575,5.35049,5.34382,5.34985,231000000.0
2009-05-27 22:00:00,5.35045,5.35483,5.35003,5.35362,209000000.0
2009-05-27 22:15:00,5.35402,5.363,5.35244,5.36291,215000000.0
2009-05-27 22:30:00,5.36266,5.3629,5.35773,5.36006,212000000.0
2009-05-27 22:45:00,5.35854,5.37827,5.35722,5.37827,193000000.0
2009-05-27 23:00:00,5.37746,5.37927,5.37164,5.37761,199000000.0
2009-05-27 23:15:00,5.37778,5.37896,5.37328,5.37483,184000000.0
2009-05-27 23:30:00,5.37532,5.37704,5.37224,5.37365,172000000.0
2009-05-27 23:45:00,5.37512,5.37672,5.37173,5.37361,213000000.0
2009-05-28 00:00:00,5.37448,5.37826,5.3724,5.3748,190000000.0
2009-05-28 00:15:00,5.37641,5.37784,5.37187,5.37363,210000000.0
2009-05-28 00:30:00,5.37301,5.37407,5.36916,5.36985,183000000.0
2009-05-28 00:45:00,5.37074,5.37802,5.36935,5.37441,215000000.0
2009-05-28 01:00:00,5.37549,5.37619,5.37059,5.37164,200000000.0
2009-05-28 01:15:00,5.37165,5.37262,5.36944,5.37162,204000000.0
2009-05-28 01:30:00,5.37158,5.37506,5.37059,5.37496,203000000.0
2009-05-28 01:45:00,5.3745,5.37777,5.37204,5.37435,216000000.0
2009-05-28 02:00:00,5.37401,5.37674,5.37302,5.37426,196000000.0
2009-05-28 02:15:00,5.37471,5.37891,5.37193,5.37442,211000000.0
2009-05-28 02:30:00,5.37327,5.37908,5.3718,5.37731,192000000.0
2009-05-28 02:45:00,5.37728,5.37886,5.37016,5.37132,188000000.0
2009-05-28 03:00:00,5.37127,5.37337,5.36926,5.37125,189000000.0
2009-05-28 03:15:00,5.37244,5.37429,5.3695,5.37157,205000000.0
2009-05-28 03:30:00,5.3714,5.3762,5.36992,5.37104,191000000.0
2009-05-28 03:45:00,5.37204,5.37392,5.36707,5.36762,195000000.0
2009-05-28 04:00:00,5.36855,5.37153,5.36702,5.36968,219000000.0
2009-05-28 04:15:00,5.36876,5.37117,5.3681,5.36944,214000000.0
2009-05-28 04:30:00,5.36924,5.37206,5.36818,5.37071,195000000.0
2009-05-28 04:45:00,5.37007,5.37262,5.36861,5.37251,194000000.0
2009-05-28 05:00:00,5.37299,5.37845,5.37142,5.37804,202000000.0
2009-05-28 05:15:00,5.3781,5.3821,5.37693,5.37958,179000000.0
2009-05-28 05:30:00,5.37908,5.38102,5.37748,5.37835,201000000.0
2009-05-28 05:45:00,5.37809,5.38281,5.37748,5.38102,210000000.0
2009-05-28 06:00:00,5.3801,5.3814,5.37521,5.38028,196000000.0
2009-05-28 06:15:00,5.38046,5.3901,5.37741,5.38946,212000000.0
2009-05-28 06:30:00,5.39033,5.39073,5.3801,5.38112,178000000.0
2009-05-28 06:45:00,5.38118,5.38535,5.37846,5.38178,200000000.0
2009-05-28 07:00:00,5.38246,5.3832,5.37969,5.37996,194000000.0
2009-05-28 07:15:00,5.38076,5.38099,5.37411,5.37611,218000000.0
2009-05-28 07:30:00,5.3764,5.37769,5.37346,5.37506,192000000.0
2009-05-28 07:45:00,5.37384,5.37791,5.37276,5.37616,198000000.0
2009-05-28 08:00:00,5.377,5.37942,5.37249,5.37629,209000000.0
2009-05-28 08:15:00,5.37632,5.37696,5.36876,5.37361,199000000.0
2009-05-28 08:30:00,5.37404,5.37905,5.37075,5.37705,195000000.0
2009-05-28 08:45:00,5.37739,5.38129,5.37134,5.37383,214000000.0
2009-05-28 09:00:00,5.37524,5.38091,5.37193,5.37472,200000000.0
2009-05-28 09:15:00,5.37636,5.37856,5.37226,5.37322,208000000.0
2009-05-28 09:30:00,5.37227,5.37361,5.36432,5.36732,191000000.0
2009-05-28 09:45:00,5.36537,5.36627,5.35386,5.35651,203000000.0
2009-05-28 10:00:00,5.35836,5.36465,5.35643,5.36223,212000000.0
2009-05-28 10:15:00,5.36327,5.36725,5.36146,5.36563,203000000.0
2009-05-28 10:30:00,5.36701,5.37291,5.36617,5.36849,188000000.0
2009-05-28 10:45:00,5.36931,5.37246,5.36253,5.36512,192000000.0
2009-05-28 11:00:00,5.36635,5.37046,5.36419,5.36597,177000000.0
2009-05-28 11:15:00,5.36607,5.36784,5.36097,5.36525,217000000.0
2009-05-28 11:30:00,5.36277,5.36598,5.35409,5.3561,182000000.0
2009-05-28 11:45:00,5.35768,5.36222,5.35516,5.35981,195000000.0
2009-05-28 12:00:00,5.35851,5.36042,5.3552,5.35881,230000000.0
2009-05-28 12:15:00,5.35739,5.35893,5.3515,5.35457,182000000.0
2009-05-28 12:30:00,5.35478,5.35478,5.34922,5.35222,198000000.0
2009-05-28 12:45:00,5.35369,5.35753,5.35004,5.35602,205000000.0
2009-05-28 13:00:00,5.35579,5.35963,5.35265,5.35685,187000000.0
2009-05-28 13:15:00,5.35559,5.35678,5.3485,5.35452,200000000.0
2009-05-28 13:30:00,5.35577,5.36108,5.35274,5.35906,193000000.0
2009-05-28 13:45:00,5.36097,5.36789,5.35732,5.36615,188000000.0
2009-05-28 14:00:00,5.36735,5.36802,5.36264,5.368,181000000.0
2009-05-28 14:15:00,5.36645,5.36727,5.35888,5.35974,175000000.0
2009-05-28 14:30:00,5.3591,5.36213,5.34917,5.35474,203000000.0
2009-05-28 14:45:00,5.35522,5.36329,5.35112,5.36263,237000000.0
2009-05-28 15:00:00,5.36326,5.36429,5.35319,5.35319,193000000.0
2009-05-28 15:15:00,5.3529,5.35562,5.33262,5.33551,195000000.0
2009-05-28 15:30:00,5.33412,5.33599,5.32715,5.33201,183000000.0
2009-05-28 15:45:00,5.3307,5.33825,5.32774,5.33427,187000000.0
2009-05-28 16:00:00,5.33352,5.34605,5.33278,5.34504,182000000.0
2009-05-28 16:15:00,5.34402,5.34753,5.33938,5.34241,198000000.0
2009-05-28 16:30:00,5.3418,5.34288,5.33294,5.33475,203000000.0
2009-05-28 16:45:00,5.33248,5.33847,5.33099,5.33354,199000000.0
2009-05-28 17:00:00,5.33355,5.33596,5.31914,5.32228,176000000.0
2009-05-28 17:15:00,5.32249,5.32762,5.31854,5.32467,191000000.0
2009-05-28 17:30:00,5.32517,5.32814,5.31832,5.32652,194000000.0
2009-05-28 17:45:00,5.32579,5.33357,5.3212,5.33252,195000000.0
2009-05-28 18:00:00,5.33245,5.33946,5.32811,5.33627,218000000.0
2009-05-28 18:15:00,5.33761,5.33805,5.33258,5.33624,228000000.0
2009-05-28 18:30:00,5.33574,5.33894,5.33262,5.33423,214000000.0
2009-05-28 18:45:00,5.33601,5.34553,5.33477,5.34406,195000000.0
2009-05-28 19:00:00,5.34238,5.34624,5.33116,5.33249,227000000.0
2009-05-28 19:15:00,5.33317,5.3335,5.31898,5.32364,176000000.0
2009-05-28 19:30:00,5.32619,5.33377,5.3253,5.33221,179000000.0
2009-05-28 19:45:00,5.33256,5.34144,5.3307,5.33506,196000000.0
2009-05-28 20:00:00,5.33547,5.34047,5.33434,5.33823,188000000.0
2009-05-28 20:15:00,5.33658,5.33953,5.33007,5.3324,179000000.0
2009-05-28 20:30:00,5.333,5.33567,5.32732,5.3334,234000000.0
2009-05-28 20:45:00,5.33496,5.33537,5.3255,5.32633,199000000.0
2009-05-28 21:00:00,5.32705,5.33269,5.32543,5.33269,189000000.0
2009-05-28 21:15:00,5.33272,5.33721,5.33166,5.33268,201000000.0
2009-05-28 21:30:00,5.33214,5.33452,5.3298,5.33278,208000000.0
2009-05-28 21:45:00,5.33323,5.33703,5.33106,5.33375,231000000.0
2009-05-28 22:00:00,5.3337,5.33656,5.33271,5.33302,209000000.0
2009-05-28 22:15:00,5.33323,5.33455,5.32879,5.32947,215000000.0
2009-05-28 22:30:00,5.33128,5.33294,5.32917,5.33067,212000000.0
2009-05-28 22:45:00,5.32938,5.33376,5.32872,5.33296,193000000.0
2009-05-28 23:00:00,5.3326,5.33519,5.33171,5.33341,199000000.0
2009-05-28 23:15:00,5.33464,5.33585,5.33236,5.33524,184000000.0
2009-05-28 23:30:00,5.33575,5.33864,5.33419,5.33636,172000000.0
2009-05-28 23:45:00,5.33775,5.33891,5.33496,5.33694,213000000.0
2009-05-29 00:00:00,5.3383,5.3383,5.33404,5.33425,190000000.0
2009-05-29 00:15:00,5.3345,5.33828,5.33418,5.33616,210000000.0
2009-05-29 00:30:00,5.33596,5.33862,5.33542,5.33717,183000000.0
2009-05-29 00:45:00,5.33763,5.33965,5.33656,5.33868,215000000.0
2009-05-29 01:00:00,5.33861,5.34075,5.33729,5.33987,200000000.0
2009-05-29 01:15:00,5.33964,5.34034,5.33838,5.34019,204000000.0
2009-05-29 01:30:00,5.33936,5.34108,5.33449,5.33615,203000000.0
2009-05-29 01:45:00,5.33553,5.33649,5.33088,5.33231,216000000.0
2009-05-29 02:00:00,5.33068,5.33384,5.32874,5.32974,196000000.0
2009-05-29 02:15:00,5.32968,5.32968,5.32558,5.32829,211000000.0
2009-05-29 02:30:00,5.32703,5.32867,5.32409,5.32675,192000000.0
2009-05-29 02:45:00,5.32804,5.33074,5.32591,5.32866,188000000.0
2009-05-29 03:00:00,5.32795,5.3316,5.32785,5.33134,189000000.0
2009-05-29 03:15:00,5.32954,5.33149,5.32319,5.32454,205000000.0
2009-05-29 03:30:00,5.32437,5.32525,5.31743,5.31997,191000000.0
2009-05-29 03:45:00,5.31841,5.32013,5.3117,5.31346,195000000.0
2009-05-29 04:00:00,5.31287,5.31775,5.31256,5.3166,219000000.0
2009-05-29 04:15:00,5.31522,5.31942,5.31472,5.31746,214000000.0
2009-05-29 04:30:00,5.31837,5.31943,5.3157,5.3166,195000000.0
2009-05-29 04:45:00,5.3173,5.31986,5.31615,5.3187,194000000.0
2009-05-29 05:00:00,5.31883,5.32157,5.31805,5.31972,202000000.0
2009-05-29 05:15:00,5.3206,5.3223,5.31889,5.32095,179000000.0
2009-05-29 05:30:00,5.32082,5.32082,5.31751,5.31964,201000000.0
2009-05-29 05:45:00,5.3186,5.32021,5.31728,5.31824,210000000.0
2009-05-29 06:00:00,5.31846,5.32038,5.31553,5.31726,196000000.0
2009-05-29 06:15:00,5.31743,5.31762,5.31404,5.31476,212000000.0
2009-05-29 06:30:00,5.31508,5.31652,5.3125,5.31393,178000000.0
2009-05-29 06:45:00,5.31447,5.31797,5.31328,5.31659,200000000.0
2009-05-29 07:00:00,5.31796,5.32244,5.31702,5.31963,194000000.0
2009-05-29 07:15:00,5.31868,5.32088,5.31491,5.31513,218000000.0
2009-05-29 07:30:00,5.31614,5.31685,5.31078,5.31227,192000000.0
2009-05-29 07:45:00,5.31282,5.31308,5.305,5.30814,198000000.0
2009-05-29 08:00:00,5.3098,5.3144,5.30775,5.31048,209000000.0
2009-05-29 08:15:00,5.31001,5.31421,5.3065,5.31352,199000000.0
2009-05-29 08:30:00,5.3141,5.31841,5.31203,5.31628,195000000.0
2009-05-29 08:45:00,5.31586,5.3163,5.30527,5.31024,214000000.0
2009-05-29 09:00:00,5.31001,5.31738,5.3091,5.31246,200000000.0
2009-05-29 09:15:00,5.3109,5.31798,5.30748,5.3077,208000000.0
2009-05-29 09:30:00,5.30918,5.31058,5.30412,5.30902,191000000.0
2009-05-29 09:45:00,5.30966,5.3126,5.30437,5.3123,203000000.0
2009-05-29 10:00:00,5.31209,5.31551,5.30885,5.31147,212000000.0
2009-05-29 10:15:00,5.31187,5.31282,5.3059,5.31029,203000000.0
2009-05-29 10:30:00,5.31048,5.31058,5.30492,5.30877,188000000.0
2009-05-29 10:45:00,5.30919,5.31069,5.30185,5.30361,192000000.0
2009-05-29 11:00:00,5.30156,5.3069,5.29709,5.29977,177000000.0
2009-05-29 11:15:00,5.30024,5.30156,5.2926,5.29763,217000000.0
2009-05-29 11:30:00,5.29817,5.29974,5.27685,5.28134,182000000.0
2009-05-29 11:45:00,5.27988,5.28507,5.2786,5.28372,195000000.0
2009-05-29 12:00:00,5.28205,5.2875,5.2804,5.28246,230000000.0
2009-05-29 12:15:00,5.28261,5.28444,5.2789,5.28149,182000000.0
2009-05-29 12:30:00,5.28129,5.28173,5.26762,5.27164,198000000.0
2009-05-29 12:45:00,5.27233,5.27569,5.27031,5.27395,205000000.0
2009-05-29 13:00:00,5.27443,5.27531,5.26406,5.26717,187000000.0
2009-05-29 13:15:00,5.26719,5.26995,5.26127,5.26349,200000000.0
2009-05-29 13:30:00,5.26365,5.27168,5.2631,5.27092,193000000.0
2009-05-29 13:45:00,5.2727,5.27809,5.27025,5.27479,188000000.0
2009-05-29 14:00:00,5.27539,5.27945,5.2725,5.27541,181000000.0
2009-05-29 14:15:00,5.27534,5.28005,5.27113,5.27588,175000000.0
2009-05-29 14:30:00,5.27642,5.27849,5.26782,5.2775,203000000.0
2009-05-29 14:45:00,5.27692,5.27701,5.27035,5.2727,237000000.0
2009-05-29 15:00:00,5.27254,5.27254,5.26187,5.26366,193000000.0
2009-05-29 15:15:00,5.26469,5.27588,5.26347,5.27588,195000000.0
2009-05-29 15:30:00,5.27526,5.27774,5.26992,5.27706,183000000.0
2009-05-29 15:45:00,5.27685,5.28356,5.2739,5.27612,187000000.0
2009-05-29 16:00:00,5.27539,5.27626,5.26541,5.26945,182000000.0
2009-05-29 16:15:00,5.26834,5.26864,5.25551,5.26043,198000000.0
2009-05-29 16:30:00,5.26173,5.26695,5.25962,5.26443,203000000.0
2009-05-29 16:45:00,5.26318,5.26918,5.25114,5.25442,199000000.0
2009-05-29 17:00:00,5.25563,5.26333,5.25285,5.25968,176000000.0
2009-05-29 17:15:00,5.25956,5.26614,5.25465,5.26259,191000000.0
2009-05-29 17:30:00,5.26231,5.26739,5.25998,5.26449,194000000.0
2009-05-29 17:45:00,5.26476,5.26607,5.26153,5.26392,195000000.0
2009-05-29 18:00:00,5.26526,5.26546,5.25038,5.25187,218000000.0
2009-05-29 18:15:00,5.25158,5.27036,5.25009,5.26758,228000000.0
2009-05-29 18:30:00,5.26685,5.27413,5.26339,5.26859,214000000.0
2009-05-29 18:45:00,5.26785,5.27364,5.26612,5.27124,195000000.0
2009-05-29 19:00:00,5.26793,5.27082,5.26136,5.26341,227000000.0
2009-05-29 19:15:00,5.26311,5.27061,5.26286,5.26799,176000000.0
2009-05-29 19:30:00,5.2672,5.26995,5.26307,5.26716,179000000.0
2009-05-29 19:45:00,5.26546,5.27062,5.26546,5.27062,196000000.0
2009-05-29 20:00:00,5.269,5.27035,5.26468,5.26567,188000000.0
2009-05-29 20:15:00,5.26621,5.26917,5.26268,5.26496,179000000.0
2009-05-29 20:30:00,5.26438,5.26878,5.2627,5.26435,234000000.0
2009-05-29 20:45:00,5.26478,5.26963,5.26176,5.26347,199000000.0
2009-05-29 21:00:00,5.26468,5.26535,5.25799,5.26149,189000000.0
2009-05-29 21:15:00,5.26141,5.2628,5.25821,5.25996,201000000.0
2009-05-29 21:30:00,5.26206,5.26444,5.26029,5.26241,208000000.0
2009-05-29 21:45:00,5.26191,5.26386,5.25925,5.26144,231000000.0
2009-05-29 22:00:00,5.26138,5.26264,5.25892,5.26209,209000000.0
2009-05-29 22:15:00,5.26222,5.26279,5.25709,5.25856,215000000.0
2009-05-29 22:30:00,5.25858,5.26053,5.25708,5.25871,212000000.0
2009-05-29 22:45:00,5.25926,5.25926,5.25164,5.25305,193000000.0
2009-06-01 02:00:00,5.27123,5.27521,5.27119,5.27162,216000000.0
2009-06-01 02:15:00,5.27272,5.2739,5.27085,5.27192,203000000.0
2009-06-01 02:30:00,5.27158,5.27371,5.26737,5.26881,204000000.0
2009-06-01 02:45:00,5.26772,5.27337,5.2668,5.26799,200000000.0
2009-06-01 03:00:00,5.26752,5.26863,5.25907,5.2602,215000000.0
2009-06-01 03:15:00,5.26038,5.26062,5.25372,5.25673,183000000.0
2009-06-01 03:30:00,5.25674,5.25975,5.25576,5.25884,210000000.0
2009-06-01 03:45:00,5.25926,5.25926,5.25481,5.25779,190000000.0
2009-06-01 04:00:00,5.25819,5.25963,5.25423,5.25805,213000000.0
2009-06-01 04:15:00,5.25827,5.25828,5.25017,5.25093,172000000.0
2009-06-01 04:30:00,5.25108,5.25416,5.24967,5.25287,184000000.0
2009-06-01 04:45:00,5.25355,5.25688,5.25323,5.25395,199000000.0
2009-06-01 05:00:00,5.25449,5.25641,5.25265,5.25388,193000000.0
2009-06-01 05:15:00,5.25553,5.2579,5.25199,5.25199,212000000.0
2009-06-01 05:30:00,5.25261,5.25448,5.25179,5.25244,215000000.0
2009-06-01 05:45:00,5.2536,5.25887,5.25287,5.25857,209000000.0
2009-06-01 06:00:00,5.25888,5.26045,5.25531,5.25803,231000000.0
2009-06-01 06:15:00,5.25806,5.26199,5.25613,5.25753,208000000.0
2009-06-01 06:30:00,5.25686,5.25983,5.25587,5.25904,201000000.0
2009-06-01 06:45:00,5.25863,5.2608,5.25758,5.25902,189000000.0
2009-06-01 07:00:00,5.25983,5.2612,5.25622,5.25978,199000000.0
2009-06-01 07:15:00,5.26043,5.26389,5.25791,5.26157,234000000.0
2009-06-01 07:30:00,5.26205,5.26443,5.25979,5.25979,179000000.0
2009-06-01 07:45:00,5.26187,5.26605,5.26094,5.26351,188000000.0
2009-06-01 08:00:00,5.26409,5.26926,5.26172,5.26361,196000000.0
2009-06-01 08:15:00,5.26269,5.26358,5.25362,5.25748,179000000.0
2009-06-01 08:30:00,5.25855,5.25958,5.25251,5.2536,176000000.0
2009-06-01 08:45:00,5.2548,5.25491,5.2371,5.24127,227000000.0
2009-06-01 09:00:00,5.24048,5.24407,5.23393,5.23716,195000000.0
2009-06-01 09:15:00,5.23674,5.24026,5.22954,5.23084,214000000.0
2009-06-01 09:30:00,5.23165,5.23189,5.22647,5.22827,228000000.0
2009-06-01 09:45:00,5.22909,5.2314,5.226,5.2288,218000000.0
2009-06-01 10:00:00,5.22879,5.23086,5.22042,5.22042,195000000.0
2009-06-01 10:15:00,5.22154,5.22609,5.22043,5.22228,194000000.0
2009-06-01 10:30:00,5.2223,5.22962,5.22028,5.22443,191000000.0
2009-06-01 10:45:00,5.22624,5.22926,5.22449,5.22671,176000000.0
2009-06-01 11:00:00,5.22689,5.23056,5.22409,5.22972,199000000.0
2009-06-01 11:15:00,5.2289,5.23061,5.22531,5.22644,203000000.0
2009-06-01 11:30:00,5.22665,5.23117,5.22529,5.22875,198000000.0
2009-06-01 11:45:00,5.22816,5.22886,5.22163,5.22329,182000000.0
2009-06-01 12:00:00,5.22223,5.22619,5.21986,5.22539,187000000.0
2009-06-01 12:15:00,5.22504,5.22534,5.22208,5.22432,183000000.0
2009-06-01 12:30:00,5.22395,5.22781,5.2229,5.22623,195000000.0
2009-06-01 12:45:00,5.22652,5.22747,5.22321,5.22615,193000000.0
2009-06-01 13:00:00,5.2253,5.23304,5.22454,5.23249,237000000.0
2009-06-01 13:15:00,5.23412,5.23605,5.23073,5.23204,203000000.0
2009-06-01 13:30:00,5.232,5.2405,5.23146,5.2405,175000000.0
2009-06-01 13:45:00,5.2402,5.24117,5.23695,5.2381,181000000.0
2009-06-01 14:00:00,5.2374,5.23818,5.22823,5.23082,188000000.0
2009-06-01 14:15:00,5.23066,5.23463,5.22609,5.23372,193000000.0
2009-06-01 14:30:00,5.23419,5.23997,5.23067,5.2357,200000000.0
2009-06-01 14:45:00,5.23746,5.23908,5.23271,5.23701,187000000.0
2009-06-01 15:00:00,5.23698,5.2462,5.23387,5.24585,205000000.0
2009-06-01 15:15:00,5.24633,5.24818,5.23442,5.23768,198000000.0
2009-06-01 15:30:00,5.23635,5.24146,5.23406,5.23406,182000000.0
2009-06-01 15:45:00,5.23715,5.23922,5.22968,5.23787,230000000.0
2009-06-01 16:00:00,5.23721,5.24337,5.22769,5.23959,195000000.0
2009-06-01 16:15:00,5.23932,5.25307,5.23693,5.25283,182000000.0
2009-06-01 16:30:00,5.25381,5.2539,5.24212,5.24708,217000000.0
2009-06-01 16:45:00,5.24541,5.25373,5.24301,5.25289,177000000.0
2009-06-01 17:00:00,5.25301,5.2565,5.24594,5.24681,192000000.0
2009-06-01 17:15:00,5.24614,5.25071,5.24232,5.24298,188000000.0
2009-06-01 17:30:00,5.24413,5.24836,5.2417,5.24578,203000000.0
2009-06-01 17:45:00,5.24697,5.24697,5.23816,5.24145,212000000.0
2009-06-01 18:00:00,5.24118,5.24442,5.2386,5.24018,203000000.0
2009-06-01 18:15:00,5.23984,5.24174,5.23594,5.23947,191000000.0
2009-06-01 18:30:00,5.23962,5.24383,5.23843,5.23878,208000000.0
2009-06-01 18:45:00,5.24042,5.24318,5.2369,5.24306,200000000.0
2009-06-01 19:00:00,5.24315,5.24325,5.23849,5.23976,214000000.0
2009-06-01 19:15:00,5.23992,5.24115,5.23695,5.23836,195000000.0
2009-06-01 19:30:00,5.23826,5.2404,5.23155,5.23315,199000000.0
2009-06-01 19:45:00,5.23275,5.23334,5.22673,5.22852,209000000.0
2009-06-01 20:00:00,5.22793,5.23036,5.22278,5.22811,198000000.0
2009-06-01 20:15:00,5.22825,5.2387,5.22749,5.23729,192000000.0
2009-06-01 20:30:00,5.23751,5.24951,5.23672,5.24276,218000000.0
2009-06-01 20:45:00,5.24324,5.25086,5.24055,5.24711,194000000.0
2009-06-01 21:00:00,5.24757,5.25784,5.24726,5.25747,200000000.0
2009-06-01 21:15:00,5.25762,5.25778,5.24738,5.25116,178000000.0
2009-06-01 21:30:00,5.25042,5.25461,5.24772,5.2532,212000000.0
2009-06-01 21:45:00,5.25339,5.25706,5.25118,5.25173,196000000.0
2009-06-01 22:00:00,5.25228,5.2583,5.25156,5.25725,210000000.0
2009-06-01 22:15:00,5.25736,5.25842,5.25483,5.25569,201000000.0
2009-06-01 22:30:00,5.25704,5.25727,5.25455,5.25518,179000000.0
2009-06-01 22:45:00,5.25428,5.25574,5.25113,5.25232,202000000.0
2009-06-01 23:00:00,5.25092,5.25288,5.24954,5.24959,194000000.0
2009-06-01 23:15:00,5.25004,5.25223,5.24879,5.25172,195000000.0
2009-06-01 23:30:00,5.25132,5.25564,5.25105,5.25516,214000000.0
2009-06-01 23:45:00,5.25394,5.25784,5.2517,5.25551,219000000.0
2009-06-02 00:00:00,5.25477,5.25762,5.25231,5.25599,195000000.0
2009-06-02 00:15:00,5.25469,5.25683,5.25254,5.2537,191000000.0
2009-06-02 00:30:00,5.25395,5.25447,5.25035,5.25182,205000000.0
2009-06-02 00:45:00,5.25173,5.2539,5.24937,5.25019,189000000.0
2009-06-02 01:00:00,5.25181,5.25269,5.24743,5.24816,188000000.0
2009-06-02 01:15:00,5.24824,5.25001,5.24731,5.24938,192000000.0
2009-06-02 01:30:00,5.24839,5.24971,5.24624,5.24839,211000000.0
2009-06-02 01:45:00,5.24903,5.25004,5.24372,5.2439,196000000.0
2009-06-02 02:00:00,5.24455,5.25686,5.24354,5.25631,216000000.0
2009-06-02 02:15:00,5.25655,5.25903,5.25338,5.25751,203000000.0
2009-06-02 02:30:00,5.2559,5.26216,5.25586,5.25938,204000000.0
2009-06-02 02:45:00,5.25981,5.2601,5.24999,5.253,200000000.0
2009-06-02 03:00:00,5.25248,5.25558,5.2519,5.25387,215000000.0
2009-06-02 03:15:00,5.25414,5.25469,5.24799,5.24959,183000000.0
2009-06-02 03:30:00,5.24987,5.25477,5.24837,5.25423,210000000.0
2009-06-02 03:45:00,5.25365,5.25504,5.2504,5.25327,190000000.0
2009-06-02 04:00:00,5.25391,5.25835,5.2524,5.25436,213000000.0
2009-06-02 04:15:00,5.25472,5.2574,5.25139,5.25249,172000000.0
2009-06-02 04:30:00,5.25322,5.25333,5.24973,5.25078,184000000.0
2009-06-02 04:45:00,5.25093,5.25384,5.24983,5.25191,199000000.0
2009-06-02 05:00:00,5.25184,5.25229,5.24683,5.24865,193000000.0
2009-06-02 05:15:00,5.24882,5.25134,5.2464,5.24898,212000000.0
2009-06-02 05:30:00,5.24982,5.25065,5.24524,5.24804,215000000.0
2009-06-02 05:45:00,5.24797,5.24923,5.24642,5.24922,209000000.0
2009-06-02 06:00:00,5.24884,5.25114,5.24763,5.24969,231000000.0
2009-06-02 06:15:00,5.24978,5.25211,5.24898,5.24995,208000000.0
2009-06-02 06:30:00,5.25034,5.25393,5.24721,5.2479,201000000.0
2009-06-02 06:45:00,5.24764,5.25104,5.24612,5.24996,189000000.0
2009-06-02 07:00:00,5.25099,5.2521,5.24908,5.25173,199000000.0
2009-06-02 07:15:00,5.25123,5.25402,5.24983,5.25286,234000000.0
2009-06-02 07:30:00,5.25207,5.25424,5.24872,5.25389,179000000.0
2009-06-02 07:45:00,5.25296,5.26091,5.25149,5.25885,188000000.0
2009-06-02 08:00:00,5.25919,5.26487,5.25736,5.26148,196000000.0
2009-06-02 08:15:00,5.26166,5.26706,5.25694,5.26488,179000000.0
2009-06-02 08:30:00,5.2656,5.27149,5.26331,5.26779,176000000.0
2009-06-02 08:45:00,5.26754,5.26924,5.2628,5.26359,227000000.0
2009-06-02 09:00:00,5.26398,5.26493,5.2571,5.25907,195000000.0
2009-06-02 09:15:00,5.26005,5.26935,5.25878,5.26654,214000000.0
2009-06-02 09:30:00,5.27016,5.27355,5.26707,5.26962,228000000.0
2009-06-02 09:45:00,5.26914,5.26958,5.26355,5.26501,218000000.0
2009-06-02 10:00:00,5.26691,5.26691,5.26034,5.26496,195000000.0
2009-06-02 10:15:00,5.26325,5.26669,5.26138,5.2619,194000000.0
2009-06-02 10:30:00,5.26379,5.26833,5.26,5.26631,191000000.0
2009-06-02 10:45:00,5.26638,5.27339,5.26513,5.2693,176000000.0
2009-06-02 11:00:00,5.26866,5.27001,5.26222,5.26497,199000000.0
2009-06-02 11:15:00,5.265,5.26597,5.25995,5.2649,203000000.0
2009-06-02 11:30:00,5.26336,5.2678,5.26153,5.26367,198000000.0
2009-06-02 11:45:00,5.2635,5.26441,5.24783,5.25144,182000000.0
2009-06-02 12:00:00,5.25161,5.25161,5.23867,5.24215,187000000.0
2009-06-02 12:15:00,5.24283,5.24367,5.23422,5.23543,183000000.0
2009-06-02 12:30:00,5.23762,5.23937,5.22788,5.23324,195000000.0
2009-06-02 12:45:00,5.23278,5.23391,5.22065,5.22441,193000000.0
2009-06-02 13:00:00,5.22618,5.2324,5.22413,5.23056,237000000.0
2009-06-02 13:15:00,5.22997,5.23331,5.2288,5.23234,203000000.0
2009-06-02 13:30:00,5.23008,5.2327,5.20734,5.21171,175000000.0
2009-06-02 13:45:00,5.21,5.21384,5.20712,5.21384,181000000.0
2009-06-02 14:00:00,5.21208,5.22619,5.21204,5.22378,188000000.0
2009-06-02 14:15:00,5.22394,5.23049,5.22105,5.22957,193000000.0
2009-06-02 14:30:00,5.22992,5.23249,5.22373,5.2316,200000000.0
2009-06-02 14:45:00,5.23023,5.23102,5.22087,5.22153,187000000.0
2009-06-02 15:00:00,5.22241,5.2299,5.21957,5.22763,205000000.0
2009-06-02 15:15:00,5.22788,5.233,5.22594,5.23,198000000.0
2009-06-02 15:30:00,5.22955,5.23236,5.22212,5.2247,182000000.0
2009-06-02 15:45:00,5.22462,5.22503,5.21385,5.21681,230000000.0
2009-06-02 16:00:00,5.21594,5.21807,5.21032,5.21653,195000000.0
2009-06-02 16:15:00,5.21792,5.22024,5.21161,5.21387,182000000.0
2009-06-02 16:30:00,5.21423,5.21423,5.20173,5.20577,217000000.0
2009-06-02 16:45:00,5.2058,5.20628,5.20069,5.20183,177000000.0
2009-06-02 17:00:00,5.20183,5.2029,5.19576,5.20217,192000000.0
2009-06-02 17:15:00,5.20355,5.20797,5.20142,5.20693,188000000.0
2009-06-02 17:30:00,5.2074,5.21174,5.20424,5.20798,203000000.0
2009-06-02 17:45:00,5.20761,5.21354,5.20319,5.21164,212000000.0
2009-06-02 18:00:00,5.21264,5.21278,5.2059,5.20895,203000000.0
2009-06-02 18:15:00,5.20871,5.21345,5.20799,5.21132,191000000.0
2009-06-02 18:30:00,5.21144,5.21459,5.20497,5.20614,208000000.0
2009-06-02 18:45:00,5.20681,5.20708,5.20125,5.20416,200000000.0
2009-06-02 19:00:00,5.20352,5.20584,5.20247,5.20564,214000000.0
2009-06-02 19:15:00,5.20521,5.20785,5.19762,5.20004,195000000.0
2009-06-02 19:30:00,5.19947,5.20017,5.19229,5.19696,199000000.0
2009-06-02 19:45:00,5.19816,5.20015,5.19479,5.19671,209000000.0
2009-06-02 20:00:00,5.19691,5.20106,5.19491,5.19616,198000000.0
2009-06-02 20:15:00,5.19469,5.19663,5.19094,5.19575,192000000.0
2009-06-02 20:30:00,5.1964,5.1985,5.19033,5.19294,218000000.0
2009-06-02 20:45:00,5.19327,5.19568,5.19054,5.19383,194000000.0
2009-06-02 21:00:00,5.19283,5.19465,5.18943,5.19045,200000000.0
2009-06-02 21:15:00,5.19143,5.19284,5.18839,5.19162,178000000.0
2009-06-02 21:30:00,5.19273,5.19488,5.18884,5.19262,212000000.0
2009-06-02 21:45:00,5.19398,5.19578,5.19193,5.19297,196000000.0
2009-06-02 22:00:00,5.1939,5.19773,5.19265,5.19656,210000000.0
2009-06-02 22:15:00,5.19702,5.19702,5.19275,5.19455,201000000.0
2009-06-02 22:30:00,5.19496,5.19676,5.19263,5.19665,179000000.0
2009-06-02 22:45:00,5.19646,5.19952,5.19515,5.19952,202000000.0
2009-06-02 23:00:00,5.19889,5.20039,5.19613,5.19723,194000000.0
2009-06-02 23:15:00,5.19676,5.20063,5.19614,5.19944,195000000.0
2009-06-02 23:30:00,5.19957,5.20096,5.19831,5.19931,214000000.0
2009-06-02 23:45:00,5.19991,5.19991,5.19613,5.19718,219000000.0
2009-06-03 00:00:00,5.19825,5.19891,5.19671,5.19885,195000000.0
2009-06-03 00:15:00,5.19858,5.20165,5.19658,5.20072,191000000.0
2009-06-03 00:30:00,5.19943,5.20064,5.19535,5.19698,205000000.0
2009-06-03 00:45:00,5.19733,5.19988,5.19588,5.19823,189000000.0
2009-06-03 01:00:00,5.19913,5.20238,5.19764,5.20096,188000000.0
2009-06-03 01:15:00,5.20108,5.2014,5.19844,5.19999,192000000.0
2009-06-03 01:30:00,5.19932,5.20352,5.19832,5.20268,211000000.0
2009-06-03 01:45:00,5.20313,5.20544,5.20169,5.20455,196000000.0
2009-06-03 02:00:00,5.20482,5.20665,5.20198,5.20637,216000000.0
2009-06-03 02:15:00,5.20513,5.2079,5.20337,5.20477,203000000.0
2009-06-03 02:30:00,5.20437,5.20546,5.19964,5.20344,204000000.0
2009-06-03 02:45:00,5.20273,5.20594,5.20208,5.20398,200000000.0
2009-06-03 03:00:00,5.20461,5.2094,5.20089,5.20938,215000000.0
2009-06-03 03:15:00,5.2104,5.21082,5.20585,5.20733,183000000.0
2009-06-03 03:30:00,5.20582,5.20972,5.20231,5.20614,210000000.0
2009-06-03 03:45:00,5.20591,5.20903,5.20336,5.20559,190000000.0
2009-06-03 04:00:00,5.20745,5.20877,5.20508,5.20681,213000000.0
2009-06-03 04:15:00,5.20677,5.2077,5.20406,5.20552,172000000.0
2009-06-03 04:30:00,5.20615,5.20724,5.20165,5.20319,184000000.0
2009-06-03 04:45:00,5.20327,5.20452,5.20019,5.20242,199000000.0
2009-06-03 05:00:00,5.20237,5.20877,5.20101,5.20712,193000000.0
2009-06-03 05:15:00,5.20627,5.20767,5.20017,5.20233,212000000.0
2009-06-03 05:30:00,5.20261,5.20451,5.20135,5.20242,215000000.0
2009-06-03 05:45:00,5.20288,5.20351,5.19765,5.19846,209000000.0
2009-06-03 06:00:00,5.19923,5.19967,5.19581,5.19925,231000000.0
2009-06-03 06:15:00,5.19873,5.19954,5.19263,5.19616,208000000.0
2009-06-03 06:30:00,5.1964,5.19761,5.19397,5.19536,201000000.0
2009-06-03 06:45:00,5.19585,5.19585,5.18996,5.19415,189000000.0
2009-06-03 07:00:00,5.19444,5.19804,5.19192,5.19691,199000000.0
2009-06-03 07:15:00,5.19671,5.20088,5.19368,5.19891,234000000.0
2009-06-03 07:30:00,5.19798,5.19896,5.19311,5.19604,179000000.0
2009-06-03 07:45:00,5.19629,5.20109,5.1927,5.19969,188000000.0
2009-06-03 08:00:00,5.19882,5.20571,5.19773,5.20353,196000000.0
2009-06-03 08:15:00,5.20349,5.21004,5.20335,5.2052,179000000.0
2009-06-03 08:30:00,5.20709,5.20716,5.19518,5.19683,176000000.0
2009-06-03 08:45:00,5.19552,5.19705,5.18714,5.19642,227000000.0
2009-06-03 09:00:00,5.19557,5.2002,5.19141,5.19807,195000000.0
2009-06-03 09:15:00,5.19897,5.20756,5.19881,5.20569,214000000.0
2009-06-03 09:30:00,5.20649,5.21371,5.20477,5.21308,228000000.0
2009-06-03 09:45:00,5.21359,5.21541,5.20537,5.21541,218000000.0
2009-06-03 10:00:00,5.21599,5.21743,5.2087,5.21576,195000000.0
2009-06-03 10:15:00,5.21667,5.21801,5.21049,5.21216,194000000.0
2009-06-03 10:30:00,5.20994,5.22878,5.20534,5.22878,191000000.0
2009-06-03 10:45:00,5.22812,5.23371,5.22154,5.22737,176000000.0
2009-06-03 11:00:00,5.2289,5.23437,5.22332,5.23137,199000000.0
2009-06-03 11:15:00,5.23187,5.2443,5.23006,5.238,203000000.0
2009-06-03 11:30:00,5.23929,5.24065,5.22852,5.23108,198000000.0
2009-06-03 11:45:00,5.23138,5.23379,5.22717,5.22878,182000000.0
2009-06-03 12:00:00,5.22841,5.22933,5.22061,5.22632,187000000.0
2009-06-03 12:15:00,5.2256,5.22764,5.22331,5.2239,183000000.0
2009-06-03 12:30:00,5.22412,5.22499,5.21324,5.21383,195000000.0
2009-06-03 12:45:00,5.21349,5.22354,5.21135,5.22349,193000000.0
2009-06-03 13:00:00,5.22314,5.22818,5.22052,5.22713,237000000.0
2009-06-03 13:15:00,5.22849,5.23743,5.2252,5.23724,203000000.0
2009-06-03 13:30:00,5.23799,5.24209,5.23122,5.2368,175000000.0
2009-06-03 13:45:00,5.23622,5.24055,5.23095,5.23635,181000000.0
2009-06-03 14:00:00,5.2362,5.2362,5.22611,5.23109,188000000.0
2009-06-03 14:15:00,5.23379,5.24239,5.2313,5.23488,193000000.0
2009-06-03 14:30:00,5.23532,5.23805,5.22956,5.23751,200000000.0
2009-06-03 14:45:00,5.24105,5.25492,5.23997,5.24567,187000000.0
2009-06-03 15:00:00,5.24799,5.25192,5.24309,5.24781,205000000.0
2009-06-03 15:15:00,5.24752,5.24963,5.23923,5.24236,198000000.0
2009-06-03 15:30:00,5.24297,5.24405,5.2352,5.24339,182000000.0
2009-06-03 15:45:00,5.24235,5.25378,5.24235,5.24693,230000000.0
2009-06-03 16:00:00,5.24682,5.2535,5.23881,5.24482,195000000.0
2009-06-03 16:15:00,5.24464,5.2489,5.23501,5.23839,182000000.0
2009-06-03 16:30:00,5.23922,5.24373,5.23462,5.23919,217000000.0
2009-06-03 16:45:00,5.24024,5.24755,5.23871,5.24265,177000000.0
2009-06-03 17:00:00,5.24296,5.24985,5.24154,5.24975,192000000.0
2009-06-03 17:15:00,5.24802,5.24863,5.23822,5.24138,188000000.0
2009-06-03 17:30:00,5.24249,5.24691,5.23615,5.23831,203000000.0
2009-06-03 17:45:00,5.2357,5.24432,5.23508,5.24136,212000000.0
2009-06-03 18:00:00,5.24203,5.24896,5.23837,5.24896,203000000.0
2009-06-03 18:15:00,5.24812,5.25392,5.24155,5.25221,191000000.0
2009-06-03 18:30:00,5.25273,5.26026,5.25077,5.26026,208000000.0
2009-06-03 18:45:00,5.26076,5.26542,5.26038,5.26542,200000000.0
2009-06-03 19:00:00,5.26496,5.26603,5.25809,5.26045,214000000.0
2009-06-03 19:15:00,5.25964,5.2624,5.25712,5.26116,195000000.0
2009-06-03 19:30:00,5.26075,5.2687,5.25743,5.26327,199000000.0
2009-06-03 19:45:00,5.26431,5.26941,5.25811,5.25819,209000000.0
2009-06-03 20:00:00,5.25736,5.26421,5.25566,5.26075,198000000.0
2009-06-03 20:15:00,5.26149,5.26725,5.26041,5.26209,192000000.0
2009-06-03 20:30:00,5.26347,5.27216,5.26322,5.26882,218000000.0
2009-06-03 20:45:00,5.26882,5.26885,5.25866,5.26262,194000000.0
2009-06-03 21:00:00,5.26288,5.26464,5.25829,5.26046,200000000.0
2009-06-03 21:15:00,5.26045,5.26568,5.25678,5.26235,178000000.0
2009-06-03 21:30:00,5.26443,5.26486,5.25914,5.26111,212000000.0
2009-06-03 21:45:00,5.26134,5.26134,5.25527,5.25616,196000000.0
2009-06-03 22:00:00,5.25477,5.25819,5.25369,5.25426,210000000.0
2009-06-03 22:15:00,5.25534,5.25658,5.25147,5.25407,201000000.0
2009-06-03 22:30:00,5.25233,5.256,5.25227,5.25486,179000000.0
2009-06-03 22:45:00,5.25286,5.25514,5.25092,5.25232,202000000.0
2009-06-03 23:00:00,5.25246,5.25444,5.25045,5.25366,194000000.0
2009-06-03 23:15:00,5.25372,5.2565,5.25225,5.2557,195000000.0
2009-06-03 23:30:00,5.25526,5.25983,5.25483,5.25751,214000000.0
2009-06-03 23:45:00,5.25774,5.2604,5.25659,5.25776,219000000.0
2009-06-04 00:00:00,5.25849,5.26019,5.25588,5.25965,195000000.0
2009-06-04 00:15:00,5.26087,5.26163,5.25735,5.26101,191000000.0
2009-06-04 00:30:00,5.26139,5.26139,5.25489,5.25497,205000000.0
2009-06-04 00:45:00,5.25564,5.25901,5.25425,5.25509,189000000.0
2009-06-04 01:00:00,5.25493,5.25536,5.25183,5.25375,188000000.0
2009-06-04 01:15:00,5.25393,5.25634,5.25167,5.25281,192000000.0
2009-06-04 01:30:00,5.2542,5.25601,5.25231,5.25486,211000000.0
2009-06-04 01:45:00,5.25407,5.26181,5.25344,5.25844,196000000.0
2009-06-04 02:00:00,5.25803,5.25841,5.24557,5.24729,216000000.0
2009-06-04 02:15:00,5.2479,5.24932,5.23998,5.24256,203000000.0
2009-06-04 02:30:00,5.24102,5.24978,5.24102,5.24918,204000000.0
2009-06-04 02:45:00,5.24754,5.25154,5.24628,5.25,200000000.0
2009-06-04 03:00:00,5.24962,5.25243,5.24641,5.24988,215000000.0
2009-06-04 03:15:00,5.24979,5.25102,5.24416,5.24535,183000000.0
2009-06-04 03:30:00,5.24609,5.24949,5.24315,5.24416,210000000.0
2009-06-04 03:45:00,5.24376,5.25071,5.24238,5.2488,190000000.0
2009-06-04 04:00:00,5.24994,5.25317,5.24867,5.24952,213000000.0
2009-06-04 04:15:00,5.24861,5.25067,5.24563,5.24902,172000000.0
2009-06-04 04:30:00,5.24899,5.25142,5.24567,5.24693,184000000.0
2009-06-04 04:45:00,5.24817,5.24844,5.24376,5.24469,199000000.0
2009-06-04 05:00:00,5.24534,5.24753,5.2432,5.24622,193000000.0
2009-06-04 05:15:00,5.246,5.24777,5.24436,5.24577,212000000.0
2009-06-04 05:30:00,5.24719,5.2476,5.24297,5.2441,215000000.0
2009-06-04 05:45:00,5.24429,5.25026,5.24377,5.24957,209000000.0
2009-06-04 06:00:00,5.24913,5.25275,5.2473,5.25117,231000000.0
2009-06-04 06:15:00,5.25069,5.25184,5.24655,5.24846,208000000.0
2009-06-04 06:30:00,5.24947,5.25285,5.24781,5.25176,201000000.0
2009-06-04 06:45:00,5.25084,5.25606,5.24933,5.2537,189000000.0
2009-06-04 07:00:00,5.25303,5.25618,5.24983,5.25077,199000000.0
2009-06-04 07:15:00,5.25078,5.25349,5.24873,5.24934,234000000.0
2009-06-04 07:30:00,5.24909,5.25204,5.24766,5.25084,179000000.0
2009-06-04 07:45:00,5.2511,5.25528,5.24823,5.24963,188000000.0
2009-06-04 08:00:00,5.24987,5.24987,5.24078,5.24367,196000000.0
2009-06-04 08:15:00,5.24341,5.24643,5.23481,5.24049,179000000.0
2009-06-04 08:30:00,5.24014,5.24047,5.23247,5.2346,176000000.0
2009-06-04 08:45:00,5.23369,5.23714,5.22985,5.23386,227000000.0
2009-06-04 09:00:00,5.23184,5.23681,5.22963,5.23366,195000000.0
2009-06-04 09:15:00,5.2342,5.23664,5.22864,5.23347,214000000.0
2009-06-04 09:30:00,5.2318,5.23467,5.22484,5.23075,228000000.0
2009-06-04 09:45:00,5.23003,5.2341,5.22675,5.22852,218000000.0
2009-06-04 10:00:00,5.22722,5.23295,5.22405,5.2323,195000000.0
2009-06-04 10:15:00,5.23096,5.23669,5.23038,5.23614,194000000.0
2009-06-04 10:30:00,5.23621,5.23621,5.22748,5.2313,191000000.0
2009-06-04 10:45:00,5.23139,5.23406,5.22885,5.23231,176000000.0
2009-06-04 11:00:00,5.23227,5.23654,5.22941,5.23203,199000000.0
2009-06-04 11:15:00,5.23268,5.23966,5.23196,5.23401,203000000.0
2009-06-04 11:30:00,5.23466,5.23726,5.23098,5.23501,198000000.0
2009-06-04 11:45:00,5.23585,5.24392,5.2346,5.24297,182000000.0
2009-06-04 12:00:00,5.24138,5.25063,5.23968,5.25036,187000000.0
2009-06-04 12:15:00,5.24976,5.25617,5.24476,5.25552,183000000.0
2009-06-04 12:30:00,5.25508,5.2554,5.248,5.25213,195000000.0
2009-06-04 12:45:00,5.25329,5.25488,5.24906,5.25046,193000000.0
2009-06-04 13:00:00,5.25025,5.26675,5.24612,5.26607,237000000.0
2009-06-04 13:15:00,5.26599,5.26706,5.25573,5.2587,203000000.0
2009-06-04 13:30:00,5.25832,5.25832,5.25404,5.25753,175000000.0
2009-06-04 13:45:00,5.25825,5.28724,5.2579,5.2842,181000000.0
2009-06-04 14:00:00,5.28252,5.28433,5.26503,5.2784,188000000.0
2009-06-04 14:15:00,5.27712,5.28148,5.27186,5.27559,193000000.0
2009-06-04 14:30:00,5.27776,5.27776,5.26437,5.27056,200000000.0
2009-06-04 14:45:00,5.27099,5.27346,5.25016,5.25281,187000000.0
2009-06-04 15:00:00,5.25296,5.25709,5.24647,5.25504,205000000.0
2009-06-04 15:15:00,5.25527,5.26842,5.2529,5.26842,198000000.0
2009-06-04 15:30:00,5.2672,5.27111,5.25981,5.26214,182000000.0
2009-06-04 15:45:00,5.26168,5.26925,5.2574,5.26364,230000000.0
2009-06-04 16:00:00,5.26386,5.26525,5.25502,5.25956,195000000.0
2009-06-04 16:15:00,5.26029,5.26242,5.24752,5.24752,182000000.0
2009-06-04 16:30:00,5.24797,5.25649,5.24785,5.2497,217000000.0
2009-06-04 16:45:00,5.24998,5.25526,5.24088,5.24171,177000000.0
2009-06-04 17:00:00,5.24344,5.24802,5.23951,5.24255,192000000.0
2009-06-04 17:15:00,5.24103,5.24181,5.23101,5.23317,188000000.0
2009-06-04 17:30:00,5.23429,5.24734,5.23314,5.23931,203000000.0
2009-06-04 17:45:00,5.2406,5.24452,5.2393,5.24324,212000000.0
2009-06-04 18:00:00,5.24307,5.2513,5.24277,5.2509,203000000.0
2009-06-04 18:15:00,5.25189,5.25531,5.24747,5.24869,191000000.0
2009-06-04 18:30:00,5.24961,5.25235,5.24355,5.24423,208000000.0
2009-06-04 18:45:00,5.24529,5.25281,5.2429,5.24938,200000000.0
2009-06-04 19:00:00,5.25032,5.25058,5.24368,5.24469,214000000.0
2009-06-04 19:15:00,5.2443,5.24454,5.23741,5.23996,195000000.0
2009-06-04 19:30:00,5.23945,5.24005,5.23259,5.2355,199000000.0
2009-06-04 19:45:00,5.23728,5.24299,5.23279,5.24016,209000000.0
2009-06-04 20:00:00,5.23969,5.24638,5.2364,5.24571,198000000.0
2009-06-04 20:15:00,5.2453,5.24827,5.2397,5.24777,192000000.0
2009-06-04 20:30:00,5.24788,5.24905,5.24567,5.24639,218000000.0
2009-06-04 20:45:00,5.24519,5.24769,5.2431,5.24666,194000000.0
2009-06-04 21:00:00,5.24729,5.25507,5.24595,5.24954,200000000.0
2009-06-04 21:15:00,5.24965,5.25089,5.24601,5.24839,178000000.0
2009-06-04 21:30:00,5.24816,5.2514,5.2467,5.24927,212000000.0
2009-06-04 21:45:00,5.24982,5.24991,5.2441,5.24542,196000000.0
2009-06-04 22:00:00,5.24398,5.24661,5.24356,5.24416,210000000.0
2009-06-04 22:15:00,5.24538,5.24538,5.24248,5.24496,201000000.0
2009-06-04 22:30:00,5.24636,5.24887,5.24422,5.24532,179000000.0
2009-06-04 22:45:00,5.24658,5.24785,5.24416,5.24488,202000000.0
2009-06-04 23:00:00,5.2451,5.24585,5.23885,5.23977,194000000.0
2009-06-04 23:15:00,5.23882,5.24552,5.23865,5.24335,195000000.0
2009-06-04 23:30:00,5.24455,5.24561,5.24231,5.2448,214000000.0
2009-06-04 23:45:00,5.24503,5.24821,5.24379,5.24761,219000000.0
2009-06-05 00:00:00,5.24829,5.24843,5.24562,5.2469,195000000.0
2009-06-05 00:15:00,5.24605,5.25009,5.24581,5.2496,191000000.0
2009-06-05 00:30:00,5.25027,5.25085,5.24719,5.24904,205000000.0
2009-06-05 00:45:00,5.24979,5.24987,5.24603,5.2481,189000000.0
2009-06-05 01:00:00,5.24874,5.2495,5.24537,5.24769,188000000.0
2009-06-05 01:15:00,5.24852,5.25043,5.2469,5.24915,192000000.0
2009-06-05 01:30:00,5.24839,5.2498,5.24408,5.24464,211000000.0
2009-06-05 01:45:00,5.24672,5.2525,5.24529,5.25035,196000000.0
2009-06-05 02:00:00,5.25037,5.25129,5.24685,5.24708,216000000.0
2009-06-05 02:15:00,5.2471,5.24752,5.23727,5.23817,203000000.0
2009-06-05 02:30:00,5.23904,5.24175,5.23768,5.24084,204000000.0
2009-06-05 02:45:00,5.24122,5.24493,5.23983,5.24418,200000000.0
2009-06-05 03:00:00,5.24413,5.24476,5.23618,5.23733,215000000.0
2009-06-05 03:15:00,5.23619,5.24048,5.23277,5.23926,183000000.0
2009-06-05 03:30:00,5.23966,5.24264,5.23847,5.24062,210000000.0
2009-06-05 03:45:00,5.24296,5.24296,5.23836,5.23846,190000000.0
2009-06-05 04:00:00,5.24032,5.24057,5.23736,5.23967,213000000.0
2009-06-05 04:15:00,5.24058,5.24238,5.23914,5.24016,172000000.0
2009-06-05 04:30:00,5.23949,5.24061,5.23623,5.23818,184000000.0
2009-06-05 04:45:00,5.23862,5.24027,5.23556,5.23681,199000000.0
2009-06-05 05:00:00,5.23657,5.23894,5.23428,5.23621,193000000.0
2009-06-05 05:15:00,5.23587,5.24017,5.23528,5.23694,212000000.0
2009-06-05 05:30:00,5.23801,5.23822,5.23497,5.23582,215000000.0
2009-06-05 05:45:00,5.23755,5.23873,5.23532,5.23845,209000000.0
2009-06-05 06:00:00,5.23777,5.23888,5.23612,5.23697,231000000.0
2009-06-05 06:15:00,5.23708,5.24085,5.23672,5.23956,208000000.0
2009-06-05 06:30:00,5.23852,5.24274,5.23828,5.2405,201000000.0
2009-06-05 06:45:00,5.24026,5.24273,5.23826,5.24141,189000000.0
2009-06-05 07:00:00,5.24255,5.24473,5.23964,5.24147,199000000.0
2009-06-05 07:15:00,5.24244,5.24439,5.24009,5.24165,234000000.0
2009-06-05 07:30:00,5.24144,5.24549,5.24144,5.24303,179000000.0
2009-06-05 07:45:00,5.24459,5.24481,5.24089,5.2418,188000000.0
2009-06-05 08:00:00,5.24055,5.24094,5.23622,5.23833,196000000.0
2009-06-05 08:15:00,5.23861,5.24049,5.23729,5.23963,179000000.0
2009-06-05 08:30:00,5.23948,5.24094,5.23449,5.23614,176000000.0
2009-06-05 08:45:00,5.23578,5.23861,5.23284,5.23486,227000000.0
2009-06-05 09:00:00,5.23451,5.23645,5.22773,5.2326,195000000.0
2009-06-05 09:15:00,5.23214,5.23521,5.23108,5.23263,214000000.0
2009-06-05 09:30:00,5.23105,5.24012,5.23105,5.23728,228000000.0
2009-06-05 09:45:00,5.23708,5.2459,5.23657,5.24419,218000000.0
2009-06-05 10:00:00,5.244,5.24482,5.24073,5.24159,195000000.0
2009-06-05 10:15:00,5.24213,5.24296,5.23908,5.24036,194000000.0
2009-06-05 10:30:00,5.24065,5.24425,5.2371,5.24303,191000000.0
2009-06-05 10:45:00,5.2435,5.24522,5.24074,5.24522,176000000.0
2009-06-05 11:00:00,5.24482,5.24698,5.24059,5.24059,199000000.0
2009-06-05 11:15:00,5.24149,5.24607,5.23984,5.24234,203000000.0
2009-06-05 11:30:00,5.24373,5.24932,5.24184,5.24807,198000000.0
2009-06-05 11:45:00,5.24916,5.25056,5.24407,5.25056,182000000.0
2009-06-05 12:00:00,5.2495,5.25303,5.24762,5.25119,187000000.0
2009-06-05 12:15:00,5.25148,5.25223,5.24441,5.24558,183000000.0
2009-06-05 12:30:00,5.24571,5.25065,5.24467,5.2481,195000000.0
2009-06-05 12:45:00,5.24715,5.25053,5.24582,5.24756,193000000.0
2009-06-05 13:00:00,5.24873,5.249,5.24178,5.24305,237000000.0
2009-06-05 13:15:00,5.24271,5.24584,5.24217,5.24534,203000000.0
2009-06-05 13:30:00,5.24284,5.24552,5.23967,5.24103,175000000.0
2009-06-05 13:45:00,5.24072,5.24625,5.23884,5.24542,181000000.0
2009-06-05 14:00:00,5.24451,5.24795,5.24327,5.24609,188000000.0
2009-06-05 14:15:00,5.24617,5.25217,5.24455,5.24536,193000000.0
2009-06-05 14:30:00,5.24515,5.24515,5.21594,5.2339,200000000.0
2009-06-05 14:45:00,5.23436,5.27381,5.23305,5.2733,187000000.0
2009-06-05 15:00:00,5.27368,5.28422,5.27001,5.28055,205000000.0
2009-06-05 15:15:00,5.28203,5.30057,5.27707,5.29197,198000000.0
2009-06-05 15:30:00,5.29237,5.3064,5.29134,5.29654,182000000.0
2009-06-05 15:45:00,5.29701,5.31069,5.29648,5.3025,230000000.0
2009-06-05 16:00:00,5.30409,5.32318,5.29964,5.32058,195000000.0
2009-06-05 16:15:00,5.32,5.32033,5.3055,5.312,182000000.0
2009-06-05 16:30:00,5.31272,5.31509,5.30306,5.30758,217000000.0
2009-06-05 16:45:00,5.30632,5.31174,5.30336,5.31079,177000000.0
2009-06-05 17:00:00,5.31067,5.31301,5.2986,5.31301,192000000.0
2009-06-05 17:15:00,5.31249,5.32058,5.30983,5.31386,188000000.0
2009-06-05 17:30:00,5.31398,5.32224,5.31299,5.31791,203000000.0
2009-06-05 17:45:00,5.31567,5.31936,5.3133,5.31661,212000000.0
2009-06-05 18:00:00,5.31637,5.31753,5.31152,5.31153,203000000.0
2009-06-05 18:15:00,5.31127,5.31456,5.30771,5.31261,191000000.0
2009-06-05 18:30:00,5.31242,5.31264,5.30597,5.30732,208000000.0
2009-06-05 18:45:00,5.30719,5.31041,5.30515,5.30572,200000000.0
2009-06-05 19:00:00,5.30619,5.31748,5.30453,5.31523,214000000.0
2009-06-05 19:15:00,5.3151,5.322,5.31379,5.31972,195000000.0
2009-06-05 19:30:00,5.32021,5.32317,5.31547,5.31795,199000000.0
2009-06-05 19:45:00,5.31588,5.31824,5.31099,5.31488,209000000.0
2009-06-05 20:00:00,5.31538,5.33711,5.31387,5.33605,198000000.0
2009-06-05 20:15:00,5.3367,5.33771,5.33053,5.33563,192000000.0
2009-06-05 20:30:00,5.33495,5.33863,5.32505,5.32741,218000000.0
2009-06-05 20:45:00,5.32718,5.33021,5.32523,5.32744,194000000.0
2009-06-05 21:00:00,5.32672,5.32857,5.32373,5.32857,200000000.0
2009-06-05 21:15:00,5.32835,5.3296,5.32314,5.32528,178000000.0
2009-06-05 21:30:00,5.32618,5.32753,5.32293,5.32364,212000000.0
2009-06-05 21:45:00,5.3244,5.32921,5.32361,5.32558,196000000.0
2009-06-05 22:00:00,5.32533,5.32657,5.32207,5.32486,210000000.0
2009-06-05 22:15:00,5.32558,5.3272,5.32368,5.32464,201000000.0
2009-06-05 22:30:00,5.32457,5.32654,5.32421,5.3255,179000000.0
2009-06-05 22:45:00,5.32439,5.32613,5.32213,5.32507,202000000.0
2009-06-08 02:00:00,5.32085,5.33321,5.32079,5.33166,216000000.0
2009-06-08 02:15:00,5.33082,5.33303,5.32596,5.32842,203000000.0
2009-06-08 02:30:00,5.32894,5.32946,5.32292,5.32438,204000000.0
2009-06-08 02:45:00,5.32446,5.32496,5.32178,5.32363,200000000.0
2009-06-08 03:00:00,5.32348,5.32671,5.32196,5.32263,215000000.0
2009-06-08 03:15:00,5.32385,5.32406,5.31476,5.31748,183000000.0
2009-06-08 03:30:00,5.31702,5.31966,5.31396,5.31768,210000000.0
2009-06-08 03:45:00,5.31883,5.31883,5.31186,5.31596,190000000.0
2009-06-08 04:00:00,5.31731,5.31913,5.31592,5.31857,213000000.0
2009-06-08 04:15:00,5.31947,5.31977,5.31431,5.3158,172000000.0
2009-06-08 04:30:00,5.31465,5.31678,5.3133,5.31565,184000000.0
2009-06-08 04:45:00,5.31386,5.31922,5.31373,5.31815,199000000.0
2009-06-08 05:00:00,5.3162,5.31968,5.31171,5.31771,193000000.0
2009-06-08 05:15:00,5.31798,5.32032,5.31612,5.31706,212000000.0
2009-06-08 05:30:00,5.31777,5.31792,5.3141,5.31652,215000000.0
2009-06-08 05:45:00,5.31535,5.31997,5.31524,5.31968,209000000.0
2009-06-08 06:00:00,5.31877,5.31969,5.31652,5.31743,231000000.0
2009-06-08 06:15:00,5.31808,5.31874,5.31547,5.31767,208000000.0
2009-06-08 06:30:00,5.31718,5.3203,5.31545,5.31617,201000000.0
2009-06-08 06:45:00,5.31581,5.31785,5.31502,5.31584,189000000.0
2009-06-08 07:00:00,5.31729,5.3184,5.31378,5.31795,199000000.0
2009-06-08 07:15:00,5.31865,5.32704,5.31741,5.32556,234000000.0
2009-06-08 07:30:00,5.32427,5.32594,5.32155,5.32239,179000000.0
2009-06-08 07:45:00,5.32193,5.32851,5.32192,5.32764,188000000.0
2009-06-08 08:00:00,5.32781,5.33489,5.32562,5.33489,196000000.0
2009-06-08 08:15:00,5.33346,5.33697,5.32934,5.33469,179000000.0
2009-06-08 08:30:00,5.33421,5.33875,5.33158,5.33776,176000000.0
2009-06-08 08:45:00,5.33786,5.33918,5.32854,5.33114,227000000.0
2009-06-08 09:00:00,5.32987,5.34574,5.32751,5.34261,195000000.0
2009-06-08 09:15:00,5.34419,5.34929,5.33991,5.34843,214000000.0
2009-06-08 09:30:00,5.34865,5.35752,5.34533,5.35323,228000000.0
2009-06-08 09:45:00,5.35494,5.3566,5.35011,5.35278,218000000.0
2009-06-08 10:00:00,5.35401,5.36681,5.35381,5.36043,195000000.0
2009-06-08 10:15:00,5.36256,5.36897,5.36087,5.36639,194000000.0
2009-06-08 10:30:00,5.36612,5.36639,5.35884,5.3626,191000000.0
2009-06-08 10:45:00,5.36342,5.3644,5.36036,5.36351,176000000.0
2009-06-08 11:00:00,5.36346,5.3639,5.35646,5.36009,199000000.0
2009-06-08 11:15:00,5.35911,5.36424,5.35674,5.3631,203000000.0
2009-06-08 11:30:00,5.36349,5.38554,5.36148,5.38114,198000000.0
2009-06-08 11:45:00,5.38172,5.38893,5.37761,5.38714,182000000.0
2009-06-08 12:00:00,5.38616,5.38721,5.37676,5.37928,187000000.0
2009-06-08 12:15:00,5.37957,5.38023,5.37391,5.37722,183000000.0
2009-06-08 12:30:00,5.37779,5.38288,5.37134,5.37334,195000000.0
2009-06-08 12:45:00,5.37396,5.3814,5.37117,5.38118,193000000.0
2009-06-08 13:00:00,5.38165,5.38327,5.37667,5.38084,237000000.0
2009-06-08 13:15:00,5.38091,5.38106,5.37143,5.37448,203000000.0
2009-06-08 13:30:00,5.37478,5.37478,5.36688,5.37358,175000000.0
2009-06-08 13:45:00,5.3742,5.37603,5.36619,5.36694,181000000.0
2009-06-08 14:00:00,5.36651,5.3666,5.36017,5.36475,188000000.0
2009-06-08 14:15:00,5.36522,5.36641,5.35884,5.3608,193000000.0
2009-06-08 14:30:00,5.3601,5.36529,5.35984,5.36099,200000000.0
2009-06-08 14:45:00,5.36052,5.36384,5.35707,5.36316,187000000.0
2009-06-08 15:00:00,5.36269,5.36447,5.3606,5.36113,205000000.0
2009-06-08 15:15:00,5.36158,5.36296,5.35365,5.35763,198000000.0
2009-06-08 15:30:00,5.35651,5.36872,5.35517,5.36681,182000000.0
2009-06-08 15:45:00,5.36826,5.37255,5.36451,5.36951,230000000.0
2009-06-08 16:00:00,5.37139,5.38019,5.36951,5.37871,195000000.0
2009-06-08 16:15:00,5.37795,5.37861,5.36625,5.36809,182000000.0
2009-06-08 16:30:00,5.36661,5.36852,5.35851,5.36153,217000000.0
2009-06-08 16:45:00,5.36079,5.36996,5.35863,5.3665,177000000.0
2009-06-08 17:00:00,5.36522,5.36672,5.35997,5.36167,192000000.0
2009-06-08 17:15:00,5.3613,5.36169,5.35137,5.35976,188000000.0
2009-06-08 17:30:00,5.35972,5.36165,5.35476,5.35751,203000000.0
2009-06-08 17:45:00,5.35617,5.36078,5.35448,5.35694,212000000.0
2009-06-08 18:00:00,5.35747,5.36035,5.35439,5.36021,203000000.0
2009-06-08 18:15:00,5.36049,5.36142,5.34592,5.3497,191000000.0
2009-06-08 18:30:00,5.35036,5.35519,5.34847,5.35448,208000000.0
2009-06-08 18:45:00,5.35614,5.35942,5.34926,5.34926,200000000.0
2009-06-08 19:00:00,5.35146,5.35414,5.34506,5.35295,214000000.0
2009-06-08 19:15:00,5.35176,5.35239,5.34357,5.3483,195000000.0
2009-06-08 19:30:00,5.34756,5.34867,5.34259,5.34403,199000000.0
2009-06-08 19:45:00,5.3453,5.35068,5.34298,5.34786,209000000.0
2009-06-08 20:00:00,5.34905,5.35328,5.34685,5.35324,198000000.0
2009-06-08 20:15:00,5.35363,5.35857,5.35023,5.35445,192000000.0
2009-06-08 20:30:00,5.35609,5.36123,5.35448,5.36123,218000000.0
2009-06-08 20:45:00,5.36145,5.36163,5.35283,5.35446,194000000.0
2009-06-08 21:00:00,5.35381,5.35704,5.35114,5.35457,200000000.0
2009-06-08 21:15:00,5.35314,5.35457,5.34689,5.34844,178000000.0
2009-06-08 21:30:00,5.34784,5.34873,5.33878,5.34253,212000000.0
2009-06-08 21:45:00,5.3429,5.34741,5.3421,5.34741,196000000.0
2009-06-08 22:00:00,5.34692,5.35107,5.34661,5.34755,210000000.0
2009-06-08 22:15:00,5.34699,5.34969,5.3463,5.34809,201000000.0
2009-06-08 22:30:00,5.34922,5.35275,5.34714,5.35105,179000000.0
2009-06-08 22:45:00,5.34967,5.35354,5.34944,5.35005,202000000.0
2009-06-08 23:00:00,5.34921,5.35428,5.34921,5.35108,194000000.0
2009-06-08 23:15:00,5.35122,5.35334,5.34727,5.35109,195000000.0
2009-06-08 23:30:00,5.35084,5.35343,5.34852,5.35217,214000000.0
2009-06-08 23:45:00,5.35284,5.35284,5.34939,5.3503,219000000.0
2009-06-09 00:00:00,5.34795,5.3509,5.3462,5.34743,195000000.0
2009-06-09 00:15:00,5.34739,5.35067,5.3456,5.34627,191000000.0
2009-06-09 00:30:00,5.3461,5.34803,5.34512,5.34637,205000000.0
2009-06-09 00:45:00,5.34578,5.35111,5.34479,5.34976,189000000.0
2009-06-09 01:00:00,5.34977,5.34977,5.34091,5.34228,188000000.0
2009-06-09 01:15:00,5.34352,5.34416,5.33565,5.3379,192000000.0
2009-06-09 01:30:00,5.339,5.34291,5.33748,5.34134,211000000.0
2009-06-09 01:45:00,5.34175,5.34175,5.33794,5.33948,196000000.0
2009-06-09 02:00:00,5.33936,5.34573,5.33692,5.34404,216000000.0
2009-06-09 02:15:00,5.34451,5.34755,5.34178,5.34178,203000000.0
2009-06-09 02:30:00,5.34312,5.34396,5.33937,5.3405,204000000.0
2009-06-09 02:45:00,5.34104,5.34628,5.33878,5.34477,200000000.0
2009-06-09 03:00:00,5.34441,5.34613,5.34161,5.34512,215000000.0
2009-06-09 03:15:00,5.34603,5.34603,5.34223,5.34304,183000000.0
2009-06-09 03:30:00,5.34272,5.34597,5.34188,5.34574,210000000.0
2009-06-09 03:45:00,5.34558,5.34987,5.34456,5.34987,190000000.0
2009-06-09 04:00:00,5.3496,5.3527,5.34672,5.35225,213000000.0
2009-06-09 04:15:00,5.35215,5.35782,5.35057,5.35709,172000000.0
2009-06-09 04:30:00,5.35726,5.3581,5.35427,5.35442,184000000.0
2009-06-09 04:45:00,5.35528,5.36291,5.3541,5.36052,199000000.0
2009-06-09 05:00:00,5.36168,5.36502,5.35862,5.36391,193000000.0
2009-06-09 05:15:00,5.36333,5.36844,5.3626,5.36758,212000000.0
2009-06-09 05:30:00,5.36743,5.36768,5.36179,5.36458,215000000.0
2009-06-09 05:45:00,5.36438,5.36473,5.36,5.36188,209000000.0
2009-06-09 06:00:00,5.36095,5.36441,5.36024,5.36273,231000000.0
2009-06-09 06:15:00,5.36162,5.3688,5.36162,5.36382,208000000.0
2009-06-09 06:30:00,5.36435,5.36955,5.36349,5.36666,201000000.0
2009-06-09 06:45:00,5.36647,5.3672,5.36133,5.36274,189000000.0
2009-06-09 07:00:00,5.36186,5.36319,5.3589,5.36028,199000000.0
2009-06-09 07:15:00,5.36048,5.3636,5.35526,5.35576,234000000.0
2009-06-09 07:30:00,5.35553,5.35992,5.35225,5.35225,179000000.0
2009-06-09 07:45:00,5.3515,5.35694,5.34999,5.35085,188000000.0
2009-06-09 08:00:00,5.35185,5.36312,5.35181,5.35687,196000000.0
2009-06-09 08:15:00,5.35685,5.35774,5.34646,5.34864,179000000.0
2009-06-09 08:30:00,5.34898,5.35126,5.33988,5.34532,176000000.0
2009-06-09 08:45:00,5.34401,5.34517,5.33956,5.34441,227000000.0
2009-06-09 09:00:00,5.34426,5.34776,5.33475,5.33527,195000000.0
2009-06-09 09:15:00,5.33664,5.33801,5.32863,5.3323,214000000.0
2009-06-09 09:30:00,5.33182,5.33317,5.32582,5.33108,228000000.0
2009-06-09 09:45:00,5.33198,5.33587,5.32912,5.33469,218000000.0
2009-06-09 10:00:00,5.33567,5.33824,5.33151,5.33603,195000000.0
2009-06-09 10:15:00,5.33648,5.33886,5.33363,5.33711,194000000.0
2009-06-09 10:30:00,5.33841,5.34069,5.33296,5.34035,191000000.0
2009-06-09 10:45:00,5.34082,5.34195,5.33538,5.33809,176000000.0
2009-06-09 11:00:00,5.33794,5.34724,5.33584,5.34553,199000000.0
2009-06-09 11:15:00,5.34604,5.35228,5.34385,5.35002,203000000.0
2009-06-09 11:30:00,5.34967,5.35397,5.34825,5.34901,198000000.0
2009-06-09 11:45:00,5.34902,5.35225,5.34665,5.3508,182000000.0
2009-06-09 12:00:00,5.35236,5.36009,5.3505,5.35911,187000000.0
2009-06-09 12:15:00,5.35773,5.36355,5.35733,5.35804,183000000.0
2009-06-09 12:30:00,5.35905,5.36697,5.35773,5.36106,195000000.0
2009-06-09 12:45:00,5.36136,5.36287,5.35811,5.35932,193000000.0
2009-06-09 13:00:00,5.35823,5.35987,5.35336,5.3546,237000000.0
2009-06-09 13:15:00,5.3553,5.35559,5.34081,5.34415,203000000.0
2009-06-09 13:30:00,5.34161,5.3422,5.33212,5.33402,175000000.0
2009-06-09 13:45:00,5.3334,5.33411,5.31933,5.324,181000000.0
2009-06-09 14:00:00,5.32467,5.32994,5.32437,5.32543,188000000.0
2009-06-09 14:15:00,5.3286,5.33105,5.31476,5.31795,193000000.0
2009-06-09 14:30:00,5.31753,5.32713,5.31598,5.32514,200000000.0
2009-06-09 14:45:00,5.32524,5.32728,5.31414,5.31674,187000000.0
2009-06-09 15:00:00,5.31496,5.32228,5.3079,5.31128,205000000.0
2009-06-09 15:15:00,5.30833,5.31153,5.30291,5.3088,198000000.0
2009-06-09 15:30:00,5.3106,5.31641,5.30789,5.31415,182000000.0
2009-06-09 15:45:00,5.31482,5.32113,5.31182,5.31922,230000000.0
2009-06-09 16:00:00,5.32015,5.32159,5.30999,5.31151,195000000.0
2009-06-09 16:15:00,5.31116,5.32223,5.30804,5.31588,182000000.0
2009-06-09 16:30:00,5.31615,5.31722,5.30396,5.30591,217000000.0
2009-06-09 16:45:00,5.30593,5.31321,5.30247,5.31064,177000000.0
2009-06-09 17:00:00,5.31076,5.31655,5.30887,5.31111,192000000.0
2009-06-09 17:15:00,5.3101,5.31267,5.29969,5.30086,188000000.0
2009-06-09 17:30:00,5.30139,5.30559,5.29787,5.30279,203000000.0
2009-06-09 17:45:00,5.30262,5.30742,5.30241,5.30696,212000000.0
2009-06-09 18:00:00,5.30609,5.30609,5.29504,5.29999,203000000.0
2009-06-09 18:15:00,5.2997,5.30419,5.29276,5.29579,191000000.0
2009-06-09 18:30:00,5.2946,5.30453,5.29285,5.3036,208000000.0
2009-06-09 18:45:00,5.30314,5.30424,5.29763,5.30143,200000000.0
2009-06-09 19:00:00,5.30221,5.30944,5.29965,5.30944,214000000.0
2009-06-09 19:15:00,5.30826,5.3103,5.30149,5.3027,195000000.0
2009-06-09 19:30:00,5.30464,5.30604,5.30076,5.30105,199000000.0
2009-06-09 19:45:00,5.3016,5.30323,5.29768,5.2988,209000000.0
2009-06-09 20:00:00,5.29904,5.30043,5.29575,5.29684,198000000.0
2009-06-09 20:15:00,5.29812,5.29902,5.2789,5.27995,192000000.0
2009-06-09 20:30:00,5.27966,5.28104,5.27358,5.28058,218000000.0
2009-06-09 20:45:00,5.28108,5.28601,5.27861,5.2832,194000000.0
2009-06-09 21:00:00,5.28141,5.28272,5.27792,5.27813,200000000.0
2009-06-09 21:15:00,5.27979,5.28681,5.27836,5.28312,178000000.0
2009-06-09 21:30:00,5.28434,5.28464,5.27882,5.28259,212000000.0
2009-06-09 21:45:00,5.2829,5.28748,5.28139,5.28296,196000000.0
2009-06-09 22:00:00,5.28197,5.28587,5.28059,5.28441,210000000.0
2009-06-09 22:15:00,5.28561,5.28764,5.28403,5.28724,201000000.0
2009-06-09 22:30:00,5.28728,5.28919,5.28567,5.28667,179000000.0
2009-06-09 22:45:00,5.2879,5.28853,5.28607,5.28755,202000000.0
2009-06-09 23:00:00,5.28782,5.28793,5.28483,5.28655,194000000.0
2009-06-09 23:15:00,5.28668,5.28774,5.28428,5.28525,195000000.0
2009-06-09 23:30:00,5.28535,5.28789,5.28392,5.28588,214000000.0
2009-06-09 23:45:00,5.28614,5.28788,5.2823,5.28294,219000000.0
2009-06-10 00:00:00,5.28349,5.28411,5.28107,5.28226,195000000.0
2009-06-10 00:15:00,5.28096,5.28612,5.28096,5.28534,191000000.0
2009-06-10 00:30:00,5.28495,5.28739,5.28425,5.28656,205000000.0
2009-06-10 00:45:00,5.28572,5.28965,5.28404,5.28965,189000000.0
2009-06-10 01:00:00,5.28963,5.29078,5.28751,5.28766,188000000.0
2009-06-10 01:15:00,5.28936,5.29067,5.2871,5.28849,192000000.0
2009-06-10 01:30:00,5.29042,5.29318,5.28783,5.29065,211000000.0
2009-06-10 01:45:00,5.29225,5.29275,5.287,5.28762,196000000.0
2009-06-10 02:00:00,5.28758,5.28904,5.28304,5.28397,216000000.0
2009-06-10 02:15:00,5.2847,5.28551,5.28206,5.28444,203000000.0
2009-06-10 02:30:00,5.28486,5.29076,5.28477,5.28661,204000000.0
2009-06-10 02:45:00,5.28738,5.28925,5.28412,5.28492,200000000.0
2009-06-10 03:00:00,5.28486,5.28688,5.27639,5.28069,215000000.0
2009-06-10 03:15:00,5.28044,5.28533,5.27795,5.28496,183000000.0
2009-06-10 03:30:00,5.28562,5.2879,5.28307,5.28497,210000000.0
2009-06-10 03:45:00,5.28604,5.28889,5.28249,5.28802,190000000.0
2009-06-10 04:00:00,5.2873,5.29138,5.28635,5.28757,213000000.0
2009-06-10 04:15:00,5.28791,5.29006,5.28618,5.28618,172000000.0
2009-06-10 04:30:00,5.2869,5.28777,5.28248,5.28552,184000000.0
2009-06-10 04:45:00,5.28472,5.28851,5.28239,5.28614,199000000.0
2009-06-10 05:00:00,5.28619,5.28739,5.28465,5.28693,193000000.0
2009-06-10 05:15:00,5.28648,5.28701,5.27972,5.283,212000000.0
2009-06-10 05:30:00,5.28289,5.28406,5.2809,5.28156,215000000.0
2009-06-10 05:45:00,5.2818,5.28469,5.28038,5.28367,209000000.0
2009-06-10 06:00:00,5.28357,5.2876,5.28252,5.28564,231000000.0
2009-06-10 06:15:00,5.28587,5.28645,5.28122,5.28351,208000000.0
2009-06-10 06:30:00,5.28298,5.28449,5.28011,5.28075,201000000.0
2009-06-10 06:45:00,5.28245,5.28245,5.27607,5.27731,189000000.0
2009-06-10 07:00:00,5.27641,5.28192,5.27318,5.27562,199000000.0
2009-06-10 07:15:00,5.2753,5.2798,5.27312,5.27803,234000000.0
2009-06-10 07:30:00,5.28025,5.28271,5.27677,5.27717,179000000.0
2009-06-10 07:45:00,5.27838,5.27957,5.26689,5.27102,188000000.0
2009-06-10 08:00:00,5.26949,5.27724,5.2668,5.27636,196000000.0
2009-06-10 08:15:00,5.27582,5.27646,5.26733,5.27127,179000000.0
2009-06-10 08:30:00,5.27093,5.27891,5.26739,5.27891,176000000.0
2009-06-10 08:45:00,5.27987,5.28688,5.27579,5.28564,227000000.0
2009-06-10 09:00:00,5.28421,5.28925,5.28028,5.28102,195000000.0
2009-06-10 09:15:00,5.2824,5.28365,5.27669,5.2798,214000000.0
2009-06-10 09:30:00,5.27974,5.28037,5.27179,5.27246,228000000.0
2009-06-10 09:45:00,5.27213,5.2728,5.26252,5.26467,218000000.0
2009-06-10 10:00:00,5.26517,5.26785,5.25862,5.25992,195000000.0
2009-06-10 10:15:00,5.26095,5.26825,5.25935,5.26711,194000000.0
2009-06-10 10:30:00,5.26686,5.27311,5.26442,5.26453,191000000.0
2009-06-10 10:45:00,5.2662,5.26961,5.26359,5.26481,176000000.0
2009-06-10 11:00:00,5.26281,5.26843,5.25849,5.26764,199000000.0
2009-06-10 11:15:00,5.26482,5.28237,5.2648,5.27912,203000000.0
2009-06-10 11:30:00,5.28097,5.28344,5.27111,5.27487,198000000.0
2009-06-10 11:45:00,5.2755,5.28057,5.2727,5.27877,182000000.0
2009-06-10 12:00:00,5.27994,5.28367,5.2753,5.28355,187000000.0
2009-06-10 12:15:00,5.2838,5.28853,5.28107,5.28316,183000000.0
2009-06-10 12:30:00,5.28364,5.28364,5.27484,5.27676,195000000.0
2009-06-10 12:45:00,5.2766,5.28375,5.27596,5.28375,193000000.0
2009-06-10 13:00:00,5.28456,5.28456,5.27348,5.27559,237000000.0
2009-06-10 13:15:00,5.2733,5.27644,5.26083,5.27167,203000000.0
2009-06-10 13:30:00,5.27058,5.27567,5.26095,5.26552,175000000.0
2009-06-10 13:45:00,5.26636,5.27647,5.26364,5.2741,181000000.0
2009-06-10 14:00:00,5.27383,5.27492,5.26981,5.27368,188000000.0
2009-06-10 14:15:00,5.27459,5.28288,5.27164,5.28077,193000000.0
2009-06-10 14:30:00,5.28247,5.2852,5.27595,5.28305,200000000.0
2009-06-10 14:45:00,5.2833,5.29126,5.27907,5.29126,187000000.0
2009-06-10 15:00:00,5.29079,5.29343,5.27848,5.28183,205000000.0
2009-06-10 15:15:00,5.28321,5.28897,5.27881,5.28871,198000000.0
2009-06-10 15:30:00,5.28778,5.30233,5.28737,5.29857,182000000.0
2009-06-10 15:45:00,5.2997,5.30492,5.29823,5.30014,230000000.0
2009-06-10 16:00:00,5.30097,5.31294,5.29874,5.31285,195000000.0
2009-06-10 16:15:00,5.31308,5.31368,5.30278,5.30509,182000000.0
2009-06-10 16:30:00,5.30339,5.30772,5.29825,5.30607,217000000.0
2009-06-10 16:45:00,5.30602,5.31239,5.30534,5.3096,177000000.0
2009-06-10 17:00:00,5.31135,5.32527,5.30977,5.3234,192000000.0
2009-06-10 17:15:00,5.32327,5.33054,5.31977,5.32218,188000000.0
2009-06-10 17:30:00,5.3227,5.3227,5.31387,5.32003,203000000.0
2009-06-10 17:45:00,5.31991,5.32488,5.31658,5.31876,212000000.0
2009-06-10 18:00:00,5.31895,5.31916,5.31113,5.31316,203000000.0
2009-06-10 18:15:00,5.3117,5.31631,5.30676,5.31484,191000000.0
2009-06-10 18:30:00,5.31438,5.318,5.31014,5.3125,208000000.0
2009-06-10 18:45:00,5.31453,5.31889,5.31219,5.31462,200000000.0
2009-06-10 19:00:00,5.31416,5.33149,5.31377,5.32757,214000000.0
2009-06-10 19:15:00,5.32626,5.32844,5.32033,5.32294,195000000.0
2009-06-10 19:30:00,5.32295,5.33419,5.32232,5.33298,199000000.0
2009-06-10 19:45:00,5.33371,5.33813,5.32959,5.33785,209000000.0
2009-06-10 20:00:00,5.33833,5.34434,5.33207,5.33329,198000000.0
2009-06-10 20:15:00,5.3335,5.33465,5.32624,5.32753,192000000.0
2009-06-10 20:30:00,5.32952,5.33309,5.3245,5.32532,218000000.0
2009-06-10 20:45:00,5.32421,5.32713,5.32001,5.32408,194000000.0
2009-06-10 21:00:00,5.32333,5.32721,5.32003,5.32659,200000000.0
2009-06-10 21:15:00,5.32724,5.32893,5.32076,5.32609,178000000.0
2009-06-10 21:30:00,5.32629,5.32701,5.31648,5.31841,212000000.0
2009-06-10 21:45:00,5.31729,5.31859,5.31395,5.31478,196000000.0
2009-06-10 22:00:00,5.31519,5.31807,5.31381,5.31778,210000000.0
2009-06-10 22:15:00,5.31768,5.3188,5.31407,5.315,201000000.0
2009-06-10 22:30:00,5.31581,5.31849,5.31472,5.31701,179000000.0
2009-06-10 22:45:00,5.31846,5.32069,5.31663,5.31911,202000000.0
2009-06-10 23:00:00,5.3187,5.32483,5.31825,5.32212,194000000.0
2009-06-10 23:15:00,5.32305,5.32388,5.31862,5.32044,195000000.0
2009-06-10 23:30:00,5.32001,5.3254,5.31951,5.32337,214000000.0
2009-06-10 23:45:00,5.32306,5.32609,5.32177,5.32485,219000000.0
2009-06-11 00:00:00,5.32557,5.32577,5.32187,5.322,195000000.0
2009-06-11 00:15:00,5.32398,5.32459,5.32035,5.3212,191000000.0
2009-06-11 00:30:00,5.32183,5.32297,5.31945,5.32211,205000000.0
2009-06-11 00:45:00,5.32288,5.323,5.31741,5.31937,189000000.0
2009-06-11 01:00:00,5.31987,5.32123,5.3181,5.31941,188000000.0
2009-06-11 01:15:00,5.31891,5.3215,5.31559,5.31639,192000000.0
2009-06-11 01:30:00,5.31785,5.31883,5.31537,5.31733,211000000.0
2009-06-11 01:45:00,5.31668,5.31797,5.31499,5.31716,196000000.0
2009-06-11 02:00:00,5.31681,5.32325,5.31498,5.31734,216000000.0
2009-06-11 02:15:00,5.31761,5.32331,5.31752,5.32054,203000000.0
2009-06-11 02:30:00,5.3208,5.32256,5.31332,5.31381,204000000.0
2009-06-11 02:45:00,5.31421,5.31421,5.30937,5.30937,200000000.0
2009-06-11 03:00:00,5.31062,5.31256,5.30739,5.30739,215000000.0
2009-06-11 03:15:00,5.30664,5.31091,5.30463,5.30861,183000000.0
2009-06-11 03:30:00,5.30947,5.30947,5.30211,5.30363,210000000.0
2009-06-11 03:45:00,5.30431,5.3068,5.30173,5.30377,190000000.0
2009-06-11 04:00:00,5.30303,5.30525,5.30056,5.30198,213000000.0
2009-06-11 04:15:00,5.30191,5.30921,5.30107,5.30687,172000000.0
2009-06-11 04:30:00,5.30685,5.31027,5.30261,5.30271,184000000.0
2009-06-11 04:45:00,5.30523,5.30572,5.29852,5.29887,199000000.0
2009-06-11 05:00:00,5.30111,5.30328,5.29916,5.30302,193000000.0
2009-06-11 05:15:00,5.30218,5.30297,5.29813,5.30068,212000000.0
2009-06-11 05:30:00,5.30178,5.30322,5.29998,5.30252,215000000.0
2009-06-11 05:45:00,5.30139,5.30421,5.30016,5.30232,209000000.0
2009-06-11 06:00:00,5.30291,5.30416,5.29992,5.30065,231000000.0
2009-06-11 06:15:00,5.29992,5.30147,5.29507,5.29711,208000000.0
2009-06-11 06:30:00,5.29732,5.29732,5.29129,5.29184,201000000.0
2009-06-11 06:45:00,5.29088,5.29544,5.28963,5.29287,189000000.0
2009-06-11 07:00:00,5.29252,5.2981,5.29252,5.29638,199000000.0
2009-06-11 07:15:00,5.29672,5.29723,5.29108,5.29381,234000000.0
2009-06-11 07:30:00,5.2936,5.29846,5.29219,5.29762,179000000.0
2009-06-11 07:45:00,5.29718,5.30185,5.29604,5.3016,188000000.0
2009-06-11 08:00:00,5.30101,5.30283,5.29448,5.29563,196000000.0
2009-06-11 08:15:00,5.2956,5.29892,5.28994,5.29763,179000000.0
2009-06-11 08:30:00,5.29646,5.3082,5.29636,5.30449,176000000.0
2009-06-11 08:45:00,5.30392,5.30626,5.29915,5.30626,227000000.0
2009-06-11 09:00:00,5.30588,5.31117,5.30267,5.30853,195000000.0
2009-06-11 09:15:00,5.30738,5.31728,5.30613,5.31599,214000000.0
2009-06-11 09:30:00,5.31527,5.31941,5.31249,5.31941,228000000.0
2009-06-11 09:45:00,5.31896,5.32181,5.3142,5.31468,218000000.0
2009-06-11 10:00:00,5.3142,5.31722,5.31115,5.31669,195000000.0
2009-06-11 10:15:00,5.31599,5.3166,5.30773,5.30847,194000000.0
2009-06-11 10:30:00,5.30768,5.3084,5.30322,5.3066,191000000.0
2009-06-11 10:45:00,5.30467,5.30593,5.29587,5.29827,176000000.0
2009-06-11 11:00:00,5.29861,5.30117,5.29358,5.29564,199000000.0
2009-06-11 11:15:00,5.29529,5.30243,5.29529,5.30068,203000000.0
2009-06-11 11:30:00,5.30114,5.30761,5.30017,5.30082,198000000.0
2009-06-11 11:45:00,5.30038,5.30184,5.29776,5.30063,182000000.0
2009-06-11 12:00:00,5.30083,5.30651,5.29929,5.30485,187000000.0
2009-06-11 12:15:00,5.30479,5.3107,5.30233,5.3033,183000000.0
2009-06-11 12:30:00,5.30459,5.30815,5.30199,5.30431,195000000.0
2009-06-11 12:45:00,5.30483,5.31287,5.30245,5.31234,193000000.0
2009-06-11 13:00:00,5.31202,5.3176,5.31008,5.3158,237000000.0
2009-06-11 13:15:00,5.31522,5.31973,5.31491,5.31588,203000000.0
2009-06-11 13:30:00,5.31601,5.3162,5.30864,5.31078,175000000.0
2009-06-11 13:45:00,5.31047,5.31852,5.30873,5.31712,181000000.0
2009-06-11 14:00:00,5.31778,5.32457,5.31582,5.32457,188000000.0
2009-06-11 14:15:00,5.32432,5.32803,5.32181,5.3246,193000000.0
2009-06-11 14:30:00,5.3247,5.33463,5.31432,5.31793,200000000.0
2009-06-11 14:45:00,5.31882,5.32417,5.31627,5.31918,187000000.0
2009-06-11 15:00:00,5.31877,5.31928,5.30466,5.30993,205000000.0
2009-06-11 15:15:00,5.30858,5.31197,5.30243,5.30353,198000000.0
2009-06-11 15:30:00,5.3032,5.30696,5.30017,5.30499,182000000.0
2009-06-11 15:45:00,5.30452,5.30452,5.29235,5.29796,230000000.0
2009-06-11 16:00:00,5.29826,5.3,5.29241,5.29428,195000000.0
2009-06-11 16:15:00,5.29164,5.2945,5.28019,5.28436,182000000.0
2009-06-11 16:30:00,5.28476,5.28561,5.27738,5.28376,217000000.0
2009-06-11 16:45:00,5.2828,5.28677,5.27984,5.28624,177000000.0
2009-06-11 17:00:00,5.28532,5.28648,5.28052,5.28321,192000000.0
2009-06-11 17:15:00,5.28299,5.28588,5.27308,5.27613,188000000.0
2009-06-11 17:30:00,5.27508,5.28297,5.27136,5.28178,203000000.0
2009-06-11 17:45:00,5.28021,5.28151,5.27362,5.27647,212000000.0
2009-06-11 18:00:00,5.27857,5.28371,5.27718,5.28282,203000000.0
2009-06-11 18:15:00,5.2832,5.28612,5.27966,5.28357,191000000.0
2009-06-11 18:30:00,5.28482,5.28763,5.2788,5.2792,208000000.0
2009-06-11 18:45:00,5.27813,5.28164,5.27204,5.27606,200000000.0
2009-06-11 19:00:00,5.27758,5.27865,5.26342,5.26868,214000000.0
2009-06-11 19:15:00,5.26812,5.26991,5.25374,5.25708,195000000.0
2009-06-11 19:30:00,5.25648,5.25987,5.24674,5.25922,199000000.0
2009-06-11 19:45:00,5.25936,5.26334,5.25297,5.26334,209000000.0
2009-06-11 20:00:00,5.26122,5.26511,5.25918,5.26075,198000000.0
2009-06-11 20:15:00,5.26033,5.26395,5.25692,5.25933,192000000.0
2009-06-11 20:30:00,5.25959,5.26354,5.25667,5.25979,218000000.0
2009-06-11 20:45:00,5.26191,5.26656,5.26111,5.2647,194000000.0
2009-06-11 21:00:00,5.26481,5.2672,5.26181,5.26342,200000000.0
2009-06-11 21:15:00,5.26356,5.26478,5.26142,5.26292,178000000.0
2009-06-11 21:30:00,5.26463,5.26808,5.26264,5.26586,212000000.0
2009-06-11 21:45:00,5.26496,5.27361,5.26485,5.2725,196000000.0
2009-06-11 22:00:00,5.27265,5.2783,5.27094,5.27714,210000000.0
2009-06-11 22:15:00,5.27599,5.27691,5.26909,5.27287,201000000.0
2009-06-11 22:30:00,5.27174,5.27331,5.26955,5.27057,179000000.0
2009-06-11 22:45:00,5.27147,5.27234,5.26844,5.2716,202000000.0
2009-06-11 23:00:00,5.27075,5.2721,5.26731,5.27145,194000000.0
2009-06-11 23:15:00,5.2707,5.27344,5.26892,5.27241,195000000.0
2009-06-11 23:30:00,5.2733,5.27698,5.27024,5.27619,214000000.0
2009-06-11 23:45:00,5.27655,5.27759,5.27358,5.27574,219000000.0
2009-06-12 00:00:00,5.27614,5.27737,5.27353,5.27544,195000000.0
2009-06-12 00:15:00,5.27378,5.27537,5.27135,5.27422,191000000.0
2009-06-12 00:30:00,5.27541,5.27652,5.2733,5.27453,205000000.0
2009-06-12 00:45:00,5.27489,5.27553,5.26975,5.27109,189000000.0
2009-06-12 01:00:00,5.27247,5.27272,5.26634,5.26709,188000000.0
2009-06-12 01:15:00,5.26853,5.26934,5.26484,5.26601,192000000.0
2009-06-12 01:30:00,5.26568,5.26829,5.26388,5.26453,211000000.0
2009-06-12 01:45:00,5.26495,5.26685,5.26302,5.26633,196000000.0
2009-06-12 02:00:00,5.26589,5.26769,5.26341,5.26496,216000000.0
2009-06-12 02:15:00,5.267,5.27449,5.26473,5.27224,203000000.0
2009-06-12 02:30:00,5.2727,5.27772,5.27082,5.27424,204000000.0
2009-06-12 02:45:00,5.27309,5.27495,5.27112,5.27205,200000000.0
2009-06-12 03:00:00,5.27161,5.27234,5.26817,5.27006,215000000.0
2009-06-12 03:15:00,5.268,5.27221,5.268,5.26924,183000000.0
2009-06-12 03:30:00,5.26946,5.27227,5.26702,5.27083,210000000.0
2009-06-12 03:45:00,5.2711,5.27601,5.27064,5.2722,190000000.0
2009-06-12 04:00:00,5.27328,5.27599,5.27088,5.2732,213000000.0
2009-06-12 04:15:00,5.27342,5.27355,5.26954,5.2733,172000000.0
2009-06-12 04:30:00,5.27297,5.27349,5.27014,5.27044,184000000.0
2009-06-12 04:45:00,5.26894,5.2718,5.26437,5.26685,199000000.0
2009-06-12 05:00:00,5.26645,5.27021,5.26432,5.26999,193000000.0
2009-06-12 05:15:00,5.26901,5.274,5.26815,5.273,212000000.0
2009-06-12 05:30:00,5.27361,5.27784,5.27121,5.27761,215000000.0
2009-06-12 05:45:00,5.27733,5.28015,5.27347,5.27413,209000000.0
2009-06-12 06:00:00,5.2755,5.28496,5.27502,5.28407,231000000.0
2009-06-12 06:15:00,5.28608,5.28644,5.28216,5.28352,208000000.0
2009-06-12 06:30:00,5.28342,5.2836,5.27843,5.27984,201000000.0
2009-06-12 06:45:00,5.27997,5.28421,5.27887,5.28355,189000000.0
2009-06-12 07:00:00,5.28265,5.28455,5.27764,5.27966,199000000.0
2009-06-12 07:15:00,5.27942,5.28024,5.27486,5.2795,234000000.0
2009-06-12 07:30:00,5.28052,5.28417,5.27987,5.28273,179000000.0
2009-06-12 07:45:00,5.28394,5.28735,5.2823,5.28401,188000000.0
2009-06-12 08:00:00,5.28524,5.28524,5.27525,5.27685,196000000.0
2009-06-12 08:15:00,5.27541,5.28112,5.27432,5.27898,179000000.0
2009-06-12 08:30:00,5.27722,5.28134,5.27034,5.27282,176000000.0
2009-06-12 08:45:00,5.27075,5.27943,5.26927,5.27585,227000000.0
2009-06-12 09:00:00,5.27402,5.28339,5.27175,5.2831,195000000.0
2009-06-12 09:15:00,5.28374,5.29203,5.28043,5.28793,214000000.0
2009-06-12 09:30:00,5.28712,5.29187,5.28314,5.28437,228000000.0
2009-06-12 09:45:00,5.28558,5.29008,5.28002,5.28844,218000000.0
2009-06-12 10:00:00,5.28771,5.2883,5.28002,5.28418,195000000.0
2009-06-12 10:15:00,5.28449,5.28754,5.28169,5.28744,194000000.0
2009-06-12 10:30:00,5.28834,5.29181,5.28422,5.28933,191000000.0
2009-06-12 10:45:00,5.29061,5.29263,5.2875,5.29157,176000000.0
2009-06-12 11:00:00,5.2904,5.29861,5.2904,5.29784,199000000.0
2009-06-12 11:15:00,5.29983,5.30063,5.29114,5.29124,203000000.0
2009-06-12 11:30:00,5.29386,5.3051,5.29215,5.30169,198000000.0
2009-06-12 11:45:00,5.30111,5.30467,5.29747,5.29956,182000000.0
2009-06-12 12:00:00,5.29867,5.30062,5.29716,5.29873,187000000.0
2009-06-12 12:15:00,5.29696,5.3036,5.29366,5.30083,183000000.0
2009-06-12 12:30:00,5.29965,5.304,5.29814,5.30108,195000000.0
2009-06-12 12:45:00,5.29968,5.30419,5.29879,5.30014,193000000.0
2009-06-12 13:00:00,5.29944,5.30593,5.29742,5.30502,237000000.0
2009-06-12 13:15:00,5.30659,5.31356,5.30502,5.31349,203000000.0
2009-06-12 13:30:00,5.31483,5.31907,5.30956,5.31907,175000000.0
2009-06-12 13:45:00,5.31907,5.32073,5.30839,5.31192,181000000.0
2009-06-12 14:00:00,5.31363,5.31506,5.30491,5.31143,188000000.0
2009-06-12 14:15:00,5.30937,5.33067,5.30521,5.32466,193000000.0
2009-06-12 14:30:00,5.32486,5.32949,5.32232,5.32441,200000000.0
2009-06-12 14:45:00,5.3242,5.32917,5.31879,5.32186,187000000.0
2009-06-12 15:00:00,5.32192,5.322,5.31466,5.31551,205000000.0
2009-06-12 15:15:00,5.31555,5.32017,5.31298,5.31883,198000000.0
2009-06-12 15:30:00,5.31985,5.33241,5.31594,5.32594,182000000.0
2009-06-12 15:45:00,5.32673,5.3303,5.32101,5.3303,230000000.0
2009-06-12 16:00:00,5.33124,5.33634,5.32023,5.32362,195000000.0
2009-06-12 16:15:00,5.32228,5.3234,5.31566,5.31772,182000000.0
2009-06-12 16:30:00,5.32018,5.32406,5.31028,5.31297,217000000.0
2009-06-12 16:45:00,5.3127,5.31807,5.30846,5.31419,177000000.0
2009-06-12 17:00:00,5.31389,5.3139,5.30735,5.31063,192000000.0
2009-06-12 17:15:00,5.31096,5.31191,5.30148,5.3034,188000000.0
2009-06-12 17:30:00,5.30438,5.30786,5.30073,5.30173,203000000.0
2009-06-12 17:45:00,5.30099,5.30326,5.29651,5.2973,212000000.0
2009-06-12 18:00:00,5.29849,5.30119,5.29569,5.29773,203000000.0
2009-06-12 18:15:00,5.29912,5.30407,5.2982,5.30286,191000000.0
2009-06-12 18:30:00,5.30279,5.30714,5.30116,5.30226,208000000.0
2009-06-12 18:45:00,5.3027,5.30639,5.30018,5.30357,200000000.0
2009-06-12 19:00:00,5.30409,5.30409,5.29754,5.29869,214000000.0
2009-06-12 19:15:00,5.29857,5.30026,5.29576,5.30026,195000000.0
2009-06-12 19:30:00,5.30049,5.3029,5.29933,5.30251,199000000.0
2009-06-12 19:45:00,5.30169,5.30369,5.29933,5.3023,209000000.0
2009-06-12 20:00:00,5.30217,5.31196,5.30142,5.31092,198000000.0
2009-06-12 20:15:00,5.31181,5.31699,5.30876,5.3159,192000000.0
2009-06-12 20:30:00,5.31449,5.31658,5.30622,5.30706,218000000.0
2009-06-12 20:45:00,5.3062,5.31138,5.30199,5.30832,194000000.0
2009-06-12 21:00:00,5.30803,5.30858,5.30284,5.30608,200000000.0
2009-06-12 21:15:00,5.30629,5.31193,5.30323,5.31104,178000000.0
2009-06-12 21:30:00,5.31109,5.31521,5.3099,5.31165,212000000.0
2009-06-12 21:45:00,5.31218,5.31532,5.30999,5.31268,196000000.0
2009-06-12 22:00:00,5.3129,5.31536,5.31178,5.31178,210000000.0
2009-06-12 22:15:00,5.31156,5.31252,5.30896,5.31038,201000000.0
2009-06-12 22:30:00,5.31099,5.31099,5.3069,5.30703,179000000.0
2009-06-12 22:45:00,5.30777,5.30866,5.30516,5.30615,202000000.0
2009-06-15 02:00:00,5.32097,5.32486,5.31837,5.32161,196000000.0
2009-06-15 02:15:00,5.32017,5.32537,5.31837,5.32144,211000000.0
2009-06-15 02:30:00,5.3215,5.32674,5.32074,5.32292,192000000.0
2009-06-15 02:45:00,5.32284,5.32458,5.31856,5.32156,188000000.0
2009-06-15 03:00:00,5.3213,5.32304,5.31736,5.31959,189000000.0
2009-06-15 03:15:00,5.32007,5.32617,5.31987,5.32259,205000000.0
2009-06-15 03:30:00,5.32308,5.3286,5.32073,5.32677,191000000.0
2009-06-15 03:45:00,5.32665,5.33023,5.32529,5.32672,195000000.0
2009-06-15 04:00:00,5.32717,5.32968,5.32349,5.3259,219000000.0
2009-06-15 04:15:00,5.32683,5.32768,5.32214,5.32384,214000000.0
2009-06-15 04:30:00,5.32466,5.32699,5.32266,5.32441,195000000.0
2009-06-15 04:45:00,5.32363,5.3256,5.32098,5.32455,194000000.0
2009-06-15 05:00:00,5.32416,5.32619,5.32261,5.32518,202000000.0
2009-06-15 05:15:00,5.32467,5.32972,5.32366,5.32931,179000000.0
2009-06-15 05:30:00,5.32976,5.33257,5.32755,5.33115,201000000.0
2009-06-15 05:45:00,5.33046,5.33267,5.32809,5.32911,210000000.0
2009-06-15 06:00:00,5.32863,5.33117,5.32649,5.32898,196000000.0
2009-06-15 06:15:00,5.32963,5.33009,5.32582,5.32655,212000000.0
2009-06-15 06:30:00,5.32782,5.32973,5.32618,5.32867,178000000.0
2009-06-15 06:45:00,5.32928,5.33484,5.32752,5.33253,200000000.0
2009-06-15 07:00:00,5.33301,5.33488,5.33109,5.33287,194000000.0
2009-06-15 07:15:00,5.33324,5.33876,5.3312,5.33817,218000000.0
2009-06-15 07:30:00,5.33685,5.3432,5.3359,5.34177,192000000.0
2009-06-15 07:45:00,5.34086,5.34766,5.34026,5.34766,198000000.0
2009-06-15 08:00:00,5.34798,5.3508,5.34458,5.34752,209000000.0
2009-06-15 08:15:00,5.34692,5.35776,5.34494,5.35279,199000000.0
2009-06-15 08:30:00,5.3551,5.35693,5.35024,5.35462,195000000.0
2009-06-15 08:45:00,5.3546,5.35575,5.34744,5.35203,214000000.0
2009-06-15 09:00:00,5.35262,5.35452,5.34968,5.35285,200000000.0
2009-06-15 09:15:00,5.35101,5.36145,5.35073,5.36046,208000000.0
2009-06-15 09:30:00,5.35996,5.36324,5.35714,5.36002,191000000.0
2009-06-15 09:45:00,5.36033,5.3654,5.35726,5.36191,203000000.0
2009-06-15 10:00:00,5.36146,5.36304,5.3565,5.35856,212000000.0
2009-06-15 10:15:00,5.35911,5.36118,5.35416,5.35964,203000000.0
2009-06-15 10:30:00,5.35993,5.36498,5.35553,5.3591,188000000.0
2009-06-15 10:45:00,5.35894,5.36244,5.35663,5.35984,192000000.0
2009-06-15 11:00:00,5.35739,5.36457,5.35725,5.36347,177000000.0
2009-06-15 11:15:00,5.36404,5.3689,5.36179,5.367,217000000.0
2009-06-15 11:30:00,5.36589,5.36992,5.36122,5.36722,182000000.0
2009-06-15 11:45:00,5.36806,5.36896,5.35924,5.36061,195000000.0
2009-06-15 12:00:00,5.36168,5.36209,5.35574,5.35661,230000000.0
2009-06-15 12:15:00,5.35771,5.359,5.35569,5.35631,182000000.0
2009-06-15 12:30:00,5.35686,5.3594,5.35541,5.35656,198000000.0
2009-06-15 12:45:00,5.35758,5.36557,5.35439,5.36518,205000000.0
2009-06-15 13:00:00,5.36553,5.37524,5.36402,5.3688,187000000.0
2009-06-15 13:15:00,5.36798,5.37346,5.36613,5.37219,200000000.0
2009-06-15 13:30:00,5.37229,5.37269,5.36585,5.36935,193000000.0
2009-06-15 13:45:00,5.36794,5.37135,5.36625,5.36803,188000000.0
2009-06-15 14:00:00,5.36779,5.37567,5.36652,5.37025,181000000.0
2009-06-15 14:15:00,5.37023,5.37053,5.36002,5.36145,175000000.0
2009-06-15 14:30:00,5.36125,5.37119,5.3606,5.36459,203000000.0
2009-06-15 14:45:00,5.36496,5.36748,5.35701,5.35965,237000000.0
2009-06-15 15:00:00,5.3593,5.36523,5.35549,5.36501,193000000.0
2009-06-15 15:15:00,5.36661,5.36734,5.36045,5.36122,195000000.0
2009-06-15 15:30:00,5.3616,5.37224,5.36018,5.37186,183000000.0
2009-06-15 15:45:00,5.37324,5.37839,5.37056,5.3737,187000000.0
2009-06-15 16:00:00,5.37477,5.37612,5.36699,5.36848,182000000.0
2009-06-15 16:15:00,5.37009,5.37405,5.36814,5.37184,198000000.0
2009-06-15 16:30:00,5.37388,5.38341,5.37301,5.37924,203000000.0
2009-06-15 16:45:00,5.38022,5.38022,5.36982,5.37643,199000000.0
2009-06-15 17:00:00,5.37881,5.39609,5.37826,5.39143,176000000.0
2009-06-15 17:15:00,5.39109,5.39861,5.38614,5.39582,191000000.0
2009-06-15 17:30:00,5.39436,5.39584,5.38923,5.39156,194000000.0
2009-06-15 17:45:00,5.39201,5.40037,5.39004,5.39592,195000000.0
2009-06-15 18:00:00,5.39635,5.39721,5.39165,5.39285,218000000.0
2009-06-15 18:15:00,5.39408,5.406,5.39304,5.40505,228000000.0
2009-06-15 18:30:00,5.40386,5.40546,5.3969,5.40168,214000000.0
2009-06-15 18:45:00,5.40189,5.40378,5.39524,5.39524,195000000.0
2009-06-15 19:00:00,5.39624,5.40065,5.39265,5.39373,227000000.0
2009-06-15 19:15:00,5.39429,5.40286,5.39399,5.40121,176000000.0
2009-06-15 19:30:00,5.40185,5.40627,5.39982,5.40319,179000000.0
2009-06-15 19:45:00,5.40277,5.40344,5.39884,5.39949,196000000.0
2009-06-15 20:00:00,5.3987,5.4003,5.39349,5.39515,188000000.0
2009-06-15 20:15:00,5.39643,5.40039,5.3911,5.39131,179000000.0
2009-06-15 20:30:00,5.39276,5.39504,5.38952,5.394,234000000.0
2009-06-15 20:45:00,5.39362,5.39698,5.39043,5.39392,199000000.0
2009-06-15 21:00:00,5.39476,5.39686,5.39314,5.39489,189000000.0
2009-06-15 21:15:00,5.39576,5.39825,5.39214,5.39611,201000000.0
2009-06-15 21:30:00,5.39592,5.39792,5.39263,5.39501,208000000.0
2009-06-15 21:45:00,5.39449,5.39506,5.39023,5.39104,231000000.0
2009-06-15 22:00:00,5.38988,5.39272,5.38929,5.39012,209000000.0
2009-06-15 22:15:00,5.38985,5.39502,5.38798,5.39468,215000000.0
2009-06-15 22:30:00,5.39452,5.39473,5.39086,5.39086,212000000.0
2009-06-15 22:45:00,5.39183,5.39282,5.38749,5.38749,193000000.0
2009-06-15 23:00:00,5.38794,5.39292,5.38718,5.392,199000000.0
2009-06-15 23:15:00,5.39178,5.39338,5.39045,5.3927,184000000.0
2009-06-15 23:30:00,5.39292,5.3964,5.39195,5.39562,172000000.0
2009-06-15 23:45:00,5.39523,5.39622,5.39132,5.39411,213000000.0
2009-06-16 00:00:00,5.39321,5.39461,5.39096,5.39272,190000000.0
2009-06-16 00:15:00,5.39389,5.39975,5.39264,5.39553,210000000.0
2009-06-16 00:30:00,5.39575,5.39708,5.3935,5.39404,183000000.0
2009-06-16 00:45:00,5.39422,5.39547,5.39129,5.3948,215000000.0
2009-06-16 01:00:00,5.39547,5.39553,5.38865,5.38965,200000000.0
2009-06-16 01:15:00,5.38954,5.3932,5.38856,5.39223,204000000.0
2009-06-16 01:30:00,5.39258,5.39557,5.39083,5.39159,203000000.0
2009-06-16 01:45:00,5.39277,5.40177,5.39277,5.39925,216000000.0
2009-06-16 02:00:00,5.39753,5.40119,5.39633,5.39959,196000000.0
2009-06-16 02:15:00,5.40036,5.4093,5.39915,5.4093,211000000.0
2009-06-16 02:30:00,5.4072,5.40924,5.40322,5.40547,192000000.0
2009-06-16 02:45:00,5.40498,5.40645,5.39825,5.4038,188000000.0
2009-06-16 03:00:00,5.40132,5.40485,5.39547,5.397,189000000.0
2009-06-16 03:15:00,5.39606,5.40325,5.39606,5.40124,205000000.0
2009-06-16 03:30:00,5.40004,5.40189,5.39776,5.4,191000000.0
2009-06-16 03:45:00,5.39844,5.40014,5.38405,5.38785,195000000.0
2009-06-16 04:00:00,5.38881,5.39195,5.38753,5.3884,219000000.0
2009-06-16 04:15:00,5.38947,5.39036,5.37974,5.38664,214000000.0
2009-06-16 04:30:00,5.38644,5.38713,5.38164,5.3854,195000000.0
2009-06-16 04:45:00,5.38412,5.38738,5.37985,5.38729,194000000.0
2009-06-16 05:00:00,5.38822,5.39153,5.38555,5.39105,202000000.0
2009-06-16 05:15:00,5.38977,5.39319,5.38864,5.39186,179000000.0
2009-06-16 05:30:00,5.39168,5.39307,5.3885,5.39307,201000000.0
2009-06-16 05:45:00,5.39303,5.39358,5.38666,5.38866,210000000.0
2009-06-16 06:00:00,5.38912,5.38912,5.38177,5.38454,196000000.0
2009-06-16 06:15:00,5.38437,5.38995,5.38311,5.38695,212000000.0
2009-06-16 06:30:00,5.3878,5.39181,5.38579,5.3869,178000000.0
2009-06-16 06:45:00,5.3876,5.38965,5.38286,5.38712,200000000.0
2009-06-16 07:00:00,5.38691,5.38893,5.38394,5.3864,194000000.0
2009-06-16 07:15:00,5.38658,5.38745,5.37007,5.3718,218000000.0
2009-06-16 07:30:00,5.37135,5.3849,5.37035,5.38229,192000000.0
2009-06-16 07:45:00,5.38328,5.38449,5.37368,5.37622,198000000.0
2009-06-16 08:00:00,5.37747,5.38303,5.37407,5.38072,209000000.0
2009-06-16 08:15:00,5.37979,5.38094,5.36963,5.37122,199000000.0
2009-06-16 08:30:00,5.37147,5.37664,5.36684,5.37086,195000000.0
2009-06-16 08:45:00,5.37172,5.37222,5.36507,5.37055,214000000.0
2009-06-16 09:00:00,5.36922,5.37424,5.3685,5.36958,200000000.0
2009-06-16 09:15:00,5.36731,5.36995,5.36115,5.36753,208000000.0
2009-06-16 09:30:00,5.36663,5.36785,5.3602,5.3618,191000000.0
2009-06-16 09:45:00,5.36206,5.36592,5.35935,5.36427,203000000.0
2009-06-16 10:00:00,5.36613,5.37263,5.36462,5.36998,212000000.0
2009-06-16 10:15:00,5.36784,5.37058,5.36317,5.36409,203000000.0
2009-06-16 10:30:00,5.36418,5.36709,5.36054,5.36316,188000000.0
2009-06-16 10:45:00,5.36348,5.36357,5.3552,5.35653,192000000.0
2009-06-16 11:00:00,5.35484,5.35484,5.34215,5.34817,177000000.0
2009-06-16 11:15:00,5.34764,5.35183,5.34405,5.35183,217000000.0
2009-06-16 11:30:00,5.3519,5.35376,5.3462,5.34788,182000000.0
2009-06-16 11:45:00,5.34795,5.35652,5.34794,5.35595,195000000.0
2009-06-16 12:00:00,5.35657,5.36237,5.35499,5.36001,230000000.0
2009-06-16 12:15:00,5.36023,5.36381,5.35443,5.3554,182000000.0
2009-06-16 12:30:00,5.35563,5.35655,5.35185,5.35569,198000000.0
2009-06-16 12:45:00,5.35526,5.36083,5.35248,5.3604,205000000.0
2009-06-16 13:00:00,5.36,5.36,5.34623,5.34859,187000000.0
2009-06-16 13:15:00,5.34888,5.35646,5.34731,5.3479,200000000.0
2009-06-16 13:30:00,5.3467,5.35122,5.34656,5.34971,193000000.0
2009-06-16 13:45:00,5.35038,5.35111,5.34102,5.34567,188000000.0
2009-06-16 14:00:00,5.34718,5.35411,5.34531,5.35389,181000000.0
2009-06-16 14:15:00,5.35296,5.35392,5.34553,5.34826,175000000.0
2009-06-16 14:30:00,5.34727,5.35072,5.33697,5.34101,203000000.0
2009-06-16 14:45:00,5.34304,5.35322,5.34082,5.35075,237000000.0
2009-06-16 15:00:00,5.3505,5.35095,5.34443,5.34485,193000000.0
2009-06-16 15:15:00,5.34683,5.36183,5.3457,5.36086,195000000.0
2009-06-16 15:30:00,5.36009,5.36455,5.35707,5.36127,183000000.0
2009-06-16 15:45:00,5.35858,5.36605,5.3558,5.36321,187000000.0
2009-06-16 16:00:00,5.36319,5.36695,5.35892,5.36548,182000000.0
2009-06-16 16:15:00,5.36494,5.36882,5.36122,5.36188,198000000.0
2009-06-16 16:30:00,5.3629,5.3648,5.34864,5.3511,203000000.0
2009-06-16 16:45:00,5.35141,5.35552,5.34782,5.35441,199000000.0
2009-06-16 17:00:00,5.35341,5.35394,5.34126,5.34549,176000000.0
2009-06-16 17:15:00,5.34601,5.35165,5.34265,5.34967,191000000.0
2009-06-16 17:30:00,5.34873,5.35013,5.34436,5.34669,194000000.0
2009-06-16 17:45:00,5.34688,5.35868,5.34674,5.35774,195000000.0
2009-06-16 18:00:00,5.35852,5.35864,5.34847,5.34951,218000000.0
2009-06-16 18:15:00,5.34952,5.35899,5.34952,5.35594,228000000.0
2009-06-16 18:30:00,5.35545,5.36477,5.3554,5.3613,214000000.0
2009-06-16 18:45:00,5.36211,5.37235,5.36107,5.37153,195000000.0
2009-06-16 19:00:00,5.37178,5.37522,5.36878,5.37035,227000000.0
2009-06-16 19:15:00,5.37073,5.37597,5.36869,5.37388,176000000.0
2009-06-16 19:30:00,5.37314,5.37597,5.3677,5.36923,179000000.0
2009-06-16 19:45:00,5.36791,5.37231,5.36626,5.37006,196000000.0
2009-06-16 20:00:00,5.36943,5.37756,5.36943,5.37357,188000000.0
2009-06-16 20:15:00,5.3722,5.37558,5.369,5.37516,179000000.0
2009-06-16 20:30:00,5.37482,5.37712,5.37021,5.37289,234000000.0
2009-06-16 20:45:00,5.37229,5.37366,5.36888,5.37127,199000000.0
2009-06-16 21:00:00,5.37092,5.3739,5.36931,5.37161,189000000.0
2009-06-16 21:15:00,5.37227,5.37292,5.36629,5.37037,201000000.0
2009-06-16 21:30:00,5.36884,5.37053,5.36689,5.36813,208000000.0
2009-06-16 21:45:00,5.36892,5.37418,5.36759,5.37416,231000000.0
2009-06-16 22:00:00,5.37446,5.37538,5.3712,5.37152,209000000.0
2009-06-16 22:15:00,5.37226,5.3741,5.36988,5.37233,215000000.0
2009-06-16 22:30:00,5.3718,5.37352,5.37063,5.37192,212000000.0
2009-06-16 22:45:00,5.37235,5.37437,5.37075,5.37321,193000000.0
2009-06-16 23:00:00,5.37313,5.37538,5.3714,5.3727,199000000.0
2009-06-16 23:15:00,5.37379,5.37501,5.37173,5.37413,184000000.0
2009-06-16 23:30:00,5.3749,5.37675,5.37307,5.37513,172000000.0
2009-06-16 23:45:00,5.37594,5.37594,5.37279,5.37332,213000000.0
2009-06-17 00:00:00,5.37408,5.37729,5.37309,5.3766,190000000.0
2009-06-17 00:15:00,5.37557,5.37663,5.37256,5.37341,210000000.0
2009-06-17 00:30:00,5.37403,5.37559,5.37222,5.3746,183000000.0
2009-06-17 00:45:00,5.37544,5.37761,5.37351,5.37683,215000000.0
2009-06-17 01:00:00,5.37705,5.38137,5.3746,5.37979,200000000.0
2009-06-17 01:15:00,5.37987,5.38519,5.37859,5.38088,204000000.0
2009-06-17 01:30:00,5.38003,5.38542,5.38001,5.38327,203000000.0
2009-06-17 01:45:00,5.38254,5.38382,5.3796,5.38063,216000000.0
2009-06-17 02:00:00,5.38047,5.38388,5.37418,5.3748,196000000.0
2009-06-17 02:15:00,5.37307,5.3786,5.37307,5.37638,211000000.0
2009-06-17 02:30:00,5.37609,5.37609,5.36832,5.37212,192000000.0
2009-06-17 02:45:00,5.37236,5.37536,5.37017,5.37336,188000000.0
2009-06-17 03:00:00,5.37439,5.37909,5.37419,5.37666,189000000.0
2009-06-17 03:15:00,5.37613,5.38034,5.37587,5.37831,205000000.0
2009-06-17 03:30:00,5.37801,5.37934,5.37546,5.37724,191000000.0
2009-06-17 03:45:00,5.37872,5.37922,5.37021,5.37225,195000000.0
2009-06-17 04:00:00,5.37089,5.37445,5.36962,5.3743,219000000.0
2009-06-17 04:15:00,5.37372,5.37535,5.36763,5.36984,214000000.0
2009-06-17 04:30:00,5.36851,5.37194,5.36707,5.37011,195000000.0
2009-06-17 04:45:00,5.36934,5.37354,5.36845,5.3714,194000000.0
2009-06-17 05:00:00,5.37136,5.37458,5.37045,5.37344,202000000.0
2009-06-17 05:15:00,5.37314,5.37395,5.36976,5.3711,179000000.0
2009-06-17 05:30:00,5.37135,5.37187,5.36518,5.36542,201000000.0
2009-06-17 05:45:00,5.36509,5.36509,5.35982,5.36311,210000000.0
2009-06-17 06:00:00,5.36258,5.36293,5.35658,5.35788,196000000.0
2009-06-17 06:15:00,5.35828,5.36252,5.35707,5.36024,212000000.0
2009-06-17 06:30:00,5.36061,5.36506,5.35738,5.36409,178000000.0
2009-06-17 06:45:00,5.36271,5.3644,5.3615,5.36357,200000000.0
2009-06-17 07:00:00,5.36462,5.36633,5.35968,5.36003,194000000.0
2009-06-17 07:15:00,5.35966,5.36274,5.3559,5.3559,218000000.0
2009-06-17 07:30:00,5.35488,5.35768,5.35233,5.35458,192000000.0
2009-06-17 07:45:00,5.35369,5.35699,5.35228,5.35606,198000000.0
2009-06-17 08:00:00,5.35627,5.35793,5.35026,5.35034,209000000.0
2009-06-17 08:15:00,5.35158,5.35239,5.34456,5.34539,199000000.0
2009-06-17 08:30:00,5.34437,5.34813,5.34082,5.34536,195000000.0
2009-06-17 08:45:00,5.34689,5.34843,5.3382,5.34209,214000000.0
2009-06-17 09:00:00,5.34284,5.35299,5.34134,5.35283,200000000.0
2009-06-17 09:15:00,5.35155,5.35242,5.34588,5.34858,208000000.0
2009-06-17 09:30:00,5.34656,5.3489,5.34372,5.34629,191000000.0
2009-06-17 09:45:00,5.34627,5.35061,5.34071,5.34995,203000000.0
2009-06-17 10:00:00,5.35096,5.36052,5.34977,5.35762,212000000.0
2009-06-17 10:15:00,5.35549,5.36036,5.35489,5.35702,203000000.0
2009-06-17 10:30:00,5.35719,5.36265,5.35233,5.35908,188000000.0
2009-06-17 10:45:00,5.36006,5.36376,5.35816,5.36116,192000000.0
2009-06-17 11:00:00,5.36272,5.36384,5.35772,5.36179,177000000.0
2009-06-17 11:15:00,5.36148,5.36545,5.35841,5.36388,217000000.0
2009-06-17 11:30:00,5.36267,5.3655,5.35869,5.36111,182000000.0
2009-06-17 11:45:00,5.36231,5.36357,5.35595,5.35894,195000000.0
2009-06-17 12:00:00,5.35898,5.3674,5.35714,5.36569,230000000.0
2009-06-17 12:15:00,5.36527,5.36617,5.36015,5.36294,182000000.0
2009-06-17 12:30:00,5.36169,5.36902,5.36169,5.36521,198000000.0
2009-06-17 12:45:00,5.36438,5.37134,5.36317,5.37011,205000000.0
2009-06-17 13:00:00,5.36765,5.37007,5.36034,5.361,187000000.0
2009-06-17 13:15:00,5.36281,5.36544,5.36067,5.3624,200000000.0
2009-06-17 13:30:00,5.36329,5.36828,5.36,5.36707,193000000.0
2009-06-17 13:45:00,5.36668,5.37916,5.36505,5.37834,188000000.0
2009-06-17 14:00:00,5.37903,5.37915,5.37319,5.37346,181000000.0
2009-06-17 14:15:00,5.37353,5.37602,5.37031,5.37041,175000000.0
2009-06-17 14:30:00,5.37133,5.37184,5.36313,5.36401,203000000.0
2009-06-17 14:45:00,5.36455,5.36481,5.35145,5.3554,237000000.0
2009-06-17 15:00:00,5.35433,5.36205,5.35433,5.35659,193000000.0
2009-06-17 15:15:00,5.35671,5.36321,5.35619,5.35737,195000000.0
2009-06-17 15:30:00,5.35696,5.35898,5.35114,5.35845,183000000.0
2009-06-17 15:45:00,5.35722,5.36314,5.35411,5.36098,187000000.0
2009-06-17 16:00:00,5.36255,5.36479,5.35888,5.36258,182000000.0
2009-06-17 16:15:00,5.36279,5.36632,5.35998,5.36424,198000000.0
2009-06-17 16:30:00,5.36471,5.36996,5.36182,5.36916,203000000.0
2009-06-17 16:45:00,5.36919,5.37101,5.36255,5.36277,199000000.0
2009-06-17 17:00:00,5.3636,5.37132,5.3585,5.37132,176000000.0
2009-06-17 17:15:00,5.37067,5.37131,5.35955,5.36298,191000000.0
2009-06-17 17:30:00,5.362,5.36659,5.35908,5.36386,194000000.0
2009-06-17 17:45:00,5.36471,5.37553,5.36452,5.36862,195000000.0
2009-06-17 18:00:00,5.36921,5.36993,5.3649,5.3677,218000000.0
2009-06-17 18:15:00,5.36719,5.36859,5.35583,5.36086,228000000.0
2009-06-17 18:30:00,5.36123,5.36268,5.35656,5.36049,214000000.0
2009-06-17 18:45:00,5.36045,5.36673,5.35948,5.3624,195000000.0
2009-06-17 19:00:00,5.36208,5.364,5.35926,5.36114,227000000.0
2009-06-17 19:15:00,5.36122,5.36537,5.35855,5.35865,176000000.0
2009-06-17 19:30:00,5.3576,5.35893,5.3462,5.34638,179000000.0
2009-06-17 19:45:00,5.34699,5.34998,5.34322,5.34726,196000000.0
2009-06-17 20:00:00,5.3462,5.34677,5.33779,5.33854,188000000.0
2009-06-17 20:15:00,5.33949,5.33949,5.32033,5.32088,179000000.0
2009-06-17 20:30:00,5.31906,5.32911,5.31708,5.32878,234000000.0
2009-06-17 20:45:00,5.329,5.329,5.3228,5.32424,199000000.0
2009-06-17 21:00:00,5.32618,5.32711,5.32244,5.3241,189000000.0
2009-06-17 21:15:00,5.32511,5.32732,5.32366,5.32677,201000000.0
2009-06-17 21:30:00,5.32671,5.33171,5.32612,5.32865,208000000.0
2009-06-17 21:45:00,5.32794,5.3305,5.32576,5.32915,231000000.0
2009-06-17 22:00:00,5.32923,5.33308,5.32801,5.32979,209000000.0
2009-06-17 22:15:00,5.32982,5.33097,5.32788,5.32979,215000000.0
2009-06-17 22:30:00,5.32977,5.33362,5.32741,5.33158,212000000.0
2009-06-17 22:45:00,5.33187,5.33336,5.33069,5.33197,193000000.0
2009-06-17 23:00:00,5.33259,5.33299,5.32784,5.32967,199000000.0
2009-06-17 23:15:00,5.33029,5.33139,5.32657,5.32984,184000000.0
2009-06-17 23:30:00,5.33013,5.3349,5.32779,5.33329,172000000.0
2009-06-17 23:45:00,5.33419,5.3352,5.33135,5.3327,213000000.0
2009-06-18 00:00:00,5.33311,5.33359,5.32965,5.33118,190000000.0
2009-06-18 00:15:00,5.33118,5.33401,5.32775,5.33401,210000000.0
2009-06-18 00:30:00,5.33293,5.33425,5.33003,5.33388,183000000.0
2009-06-18 00:45:00,5.33414,5.33678,5.3328,5.33485,215000000.0
2009-06-18 01:00:00,5.33622,5.33713,5.32898,5.33025,200000000.0
2009-06-18 01:15:00,5.32882,5.33346,5.32856,5.3313,204000000.0
2009-06-18 01:30:00,5.32975,5.33102,5.32415,5.32486,203000000.0
2009-06-18 01:45:00,5.32561,5.32614,5.32092,5.32301,216000000.0
2009-06-18 02:00:00,5.32404,5.33301,5.32357,5.33231,196000000.0
2009-06-18 02:15:00,5.332,5.33218,5.32458,5.32748,211000000.0
2009-06-18 02:30:00,5.3273,5.33055,5.32538,5.32645,192000000.0
2009-06-18 02:45:00,5.32672,5.3317,5.32597,5.32993,188000000.0
2009-06-18 03:00:00,5.3303,5.33062,5.32015,5.32436,189000000.0
2009-06-18 03:15:00,5.32378,5.33278,5.32336,5.33124,205000000.0
2009-06-18 03:30:00,5.33148,5.33453,5.3287,5.33037,191000000.0
2009-06-18 03:45:00,5.33228,5.33485,5.33058,5.33238,195000000.0
2009-06-18 04:00:00,5.33174,5.33333,5.33007,5.33237,219000000.0
2009-06-18 04:15:00,5.33234,5.33271,5.32941,5.33045,214000000.0
2009-06-18 04:30:00,5.32977,5.33089,5.32677,5.32677,195000000.0
2009-06-18 04:45:00,5.3274,5.32976,5.3258,5.32685,194000000.0
2009-06-18 05:00:00,5.32598,5.32718,5.32222,5.32515,202000000.0
2009-06-18 05:15:00,5.32635,5.33136,5.3244,5.33011,179000000.0
2009-06-18 05:30:00,5.33086,5.33157,5.32776,5.32885,201000000.0
2009-06-18 05:45:00,5.32866,5.33033,5.32607,5.32684,210000000.0
2009-06-18 06:00:00,5.32756,5.32993,5.32603,5.32795,196000000.0
2009-06-18 06:15:00,5.32919,5.33144,5.32749,5.32972,212000000.0
2009-06-18 06:30:00,5.32884,5.33188,5.32691,5.32958,178000000.0
2009-06-18 06:45:00,5.33035,5.33935,5.32775,5.338,200000000.0
2009-06-18 07:00:00,5.33884,5.34201,5.33328,5.33959,194000000.0
2009-06-18 07:15:00,5.33887,5.34095,5.33305,5.33748,218000000.0
2009-06-18 07:30:00,5.33642,5.33753,5.33119,5.33119,192000000.0
2009-06-18 07:45:00,5.33314,5.33507,5.33093,5.33494,198000000.0
2009-06-18 08:00:00,5.33516,5.33601,5.32715,5.32715,209000000.0
2009-06-18 08:15:00,5.32881,5.32881,5.32321,5.32545,199000000.0
2009-06-18 08:30:00,5.32438,5.33092,5.3239,5.32551,195000000.0
2009-06-18 08:45:00,5.32503,5.32842,5.32096,5.32601,214000000.0
2009-06-18 09:00:00,5.32718,5.32915,5.31614,5.31947,200000000.0
2009-06-18 09:15:00,5.3191,5.32175,5.31401,5.32022,208000000.0
2009-06-18 09:30:00,5.32059,5.33025,5.31818,5.33025,191000000.0
2009-06-18 09:45:00,5.3297,5.33345,5.32635,5.32966,203000000.0
2009-06-18 10:00:00,5.33292,5.33791,5.33138,5.33442,212000000.0
2009-06-18 10:15:00,5.33479,5.33585,5.33044,5.33227,203000000.0
2009-06-18 10:30:00,5.33316,5.33986,5.33129,5.33203,188000000.0
2009-06-18 10:45:00,5.33026,5.34634,5.32949,5.34391,192000000.0
2009-06-18 11:00:00,5.34371,5.34584,5.33598,5.33598,177000000.0
2009-06-18 11:15:00,5.33762,5.34037,5.33156,5.33532,217000000.0
2009-06-18 11:30:00,5.33455,5.33524,5.33067,5.33244,182000000.0
2009-06-18 11:45:00,5.33243,5.33664,5.32588,5.32755,195000000.0
2009-06-18 12:00:00,5.33171,5.33479,5.3261,5.33294,230000000.0
2009-06-18 12:15:00,5.33385,5.33664,5.33027,5.33474,182000000.0
2009-06-18 12:30:00,5.33529,5.33588,5.33031,5.33338,198000000.0
2009-06-18 12:45:00,5.33528,5.34221,5.33417,5.33891,205000000.0
2009-06-18 13:00:00,5.33877,5.33986,5.3349,5.33692,187000000.0
2009-06-18 13:15:00,5.33765,5.33807,5.33331,5.33403,200000000.0
2009-06-18 13:30:00,5.33296,5.33833,5.33173,5.33833,193000000.0
2009-06-18 13:45:00,5.3383,5.34538,5.33663,5.34538,188000000.0
2009-06-18 14:00:00,5.34593,5.34598,5.3399,5.34119,181000000.0
2009-06-18 14:15:00,5.34175,5.34196,5.33779,5.33806,175000000.0
2009-06-18 14:30:00,5.33878,5.33963,5.32631,5.33254,203000000.0
2009-06-18 14:45:00,5.33304,5.33498,5.32507,5.32749,237000000.0
2009-06-18 15:00:00,5.32897,5.33217,5.32208,5.32321,193000000.0
2009-06-18 15:15:00,5.32413,5.32671,5.31954,5.32558,195000000.0
2009-06-18 15:30:00,5.32488,5.33143,5.32403,5.32796,183000000.0
2009-06-18 15:45:00,5.32833,5.32866,5.3177,5.31812,187000000.0
2009-06-18 16:00:00,5.31803,5.32085,5.31025,5.31823,182000000.0
2009-06-18 16:15:00,5.31629,5.3229,5.31343,5.3213,198000000.0
2009-06-18 16:30:00,5.32216,5.32895,5.31992,5.32668,203000000.0
2009-06-18 16:45:00,5.32752,5.32868,5.32319,5.32472,199000000.0
2009-06-18 17:00:00,5.32629,5.3267,5.32022,5.32213,176000000.0
2009-06-18 17:15:00,5.32197,5.32197,5.31367,5.31996,191000000.0
2009-06-18 17:30:00,5.31887,5.32451,5.31849,5.32451,194000000.0
2009-06-18 17:45:00,5.3238,5.32538,5.31903,5.31903,195000000.0
2009-06-18 18:00:00,5.31995,5.32027,5.31419,5.31905,218000000.0
2009-06-18 18:15:00,5.31945,5.32354,5.31806,5.31945,228000000.0
2009-06-18 18:30:00,5.32036,5.32697,5.31899,5.32562,214000000.0
2009-06-18 18:45:00,5.32573,5.32704,5.31996,5.32234,195000000.0
2009-06-18 19:00:00,5.32182,5.3252,5.32029,5.32171,227000000.0
2009-06-18 19:15:00,5.3214,5.32536,5.3198,5.32481,176000000.0
2009-06-18 19:30:00,5.32398,5.33249,5.32301,5.33176,179000000.0
2009-06-18 19:45:00,5.33135,5.34437,5.32906,5.34437,196000000.0
2009-06-18 20:00:00,5.34529,5.36004,5.34246,5.3519,188000000.0
2009-06-18 20:15:00,5.3523,5.35527,5.34854,5.34986,179000000.0
2009-06-18 20:30:00,5.35026,5.35316,5.34624,5.35066,234000000.0
2009-06-18 20:45:00,5.35128,5.35587,5.34733,5.35,199000000.0
2009-06-18 21:00:00,5.34932,5.35377,5.34698,5.3508,189000000.0
2009-06-18 21:15:00,5.34984,5.35246,5.34599,5.3509,201000000.0
2009-06-18 21:30:00,5.34971,5.35561,5.34861,5.35291,208000000.0
2009-06-18 21:45:00,5.35226,5.35655,5.35086,5.35217,231000000.0
2009-06-18 22:00:00,5.35274,5.3559,5.35054,5.35454,209000000.0
2009-06-18 22:15:00,5.35431,5.35533,5.35014,5.35219,215000000.0
2009-06-18 22:30:00,5.35223,5.3527,5.34862,5.34957,212000000.0
2009-06-18 22:45:00,5.34983,5.34983,5.34624,5.34867,193000000.0
2009-06-18 23:00:00,5.34897,5.34984,5.34533,5.34709,199000000.0
2009-06-18 23:15:00,5.34674,5.34811,5.34569,5.34737,184000000.0
2009-06-18 23:30:00,5.34701,5.35142,5.34554,5.35066,172000000.0
2009-06-18 23:45:00,5.35116,5.35163,5.34571,5.34682,213000000.0
2009-06-19 00:00:00,5.34745,5.34745,5.34198,5.34456,190000000.0
2009-06-19 00:15:00,5.34432,5.34774,5.34314,5.34572,210000000.0
2009-06-19 00:30:00,5.34627,5.34722,5.34332,5.34383,183000000.0
2009-06-19 00:45:00,5.34425,5.34514,5.34244,5.34359,215000000.0
2009-06-19 01:00:00,5.34419,5.34492,5.34146,5.34329,200000000.0
2009-06-19 01:15:00,5.34277,5.34442,5.34109,5.34325,204000000.0
2009-06-19 01:30:00,5.34364,5.348,5.3422,5.34553,203000000.0
2009-06-19 01:45:00,5.34546,5.34697,5.34403,5.346,216000000.0
2009-06-19 02:00:00,5.34427,5.35561,5.34415,5.35557,196000000.0
2009-06-19 02:15:00,5.35416,5.35472,5.34782,5.35107,211000000.0
2009-06-19 02:30:00,5.35227,5.35229,5.34789,5.34969,192000000.0
2009-06-19 02:45:00,5.34928,5.35013,5.344,5.344,188000000.0
2009-06-19 03:00:00,5.34311,5.34622,5.34161,5.34412,189000000.0
2009-06-19 03:15:00,5.34396,5.34683,5.34039,5.34175,205000000.0
2009-06-19 03:30:00,5.34347,5.34431,5.34133,5.34325,191000000.0
2009-06-19 03:45:00,5.34252,5.34749,5.34081,5.34657,195000000.0
2009-06-19 04:00:00,5.34705,5.34869,5.34253,5.34406,219000000.0
2009-06-19 04:15:00,5.34273,5.35171,5.34273,5.34956,214000000.0
2009-06-19 04:30:00,5.35056,5.35056,5.34598,5.34764,195000000.0
2009-06-19 04:45:00,5.34625,5.34822,5.34229,5.34533,194000000.0
2009-06-19 05:00:00,5.34347,5.34479,5.3413,5.3418,202000000.0
2009-06-19 05:15:00,5.34222,5.34603,5.34164,5.34446,179000000.0
2009-06-19 05:30:00,5.34383,5.34493,5.33935,5.33935,201000000.0
2009-06-19 05:45:00,5.33991,5.34362,5.33881,5.34125,210000000.0
2009-06-19 06:00:00,5.34081,5.34269,5.33726,5.33971,196000000.0
2009-06-19 06:15:00,5.34092,5.34346,5.33969,5.34219,212000000.0
2009-06-19 06:30:00,5.3429,5.34348,5.33877,5.34027,178000000.0
2009-06-19 06:45:00,5.33899,5.34458,5.33899,5.34288,200000000.0
2009-06-19 07:00:00,5.34314,5.34484,5.33519,5.3367,194000000.0
2009-06-19 07:15:00,5.33586,5.33698,5.32963,5.33207,218000000.0
2009-06-19 07:30:00,5.33252,5.33463,5.33007,5.3321,192000000.0
2009-06-19 07:45:00,5.33265,5.33528,5.33019,5.33512,198000000.0
2009-06-19 08:00:00,5.33611,5.33639,5.3314,5.33575,209000000.0
2009-06-19 08:15:00,5.33639,5.34217,5.33518,5.34035,199000000.0
2009-06-19 08:30:00,5.34029,5.34497,5.33776,5.34315,195000000.0
2009-06-19 08:45:00,5.34359,5.34553,5.33936,5.3409,214000000.0
2009-06-19 09:00:00,5.33977,5.3449,5.33536,5.33747,200000000.0
2009-06-19 09:15:00,5.33723,5.33971,5.33554,5.33773,208000000.0
2009-06-19 09:30:00,5.33704,5.33704,5.33265,5.3356,191000000.0
2009-06-19 09:45:00,5.33689,5.34069,5.33536,5.3372,203000000.0
2009-06-19 10:00:00,5.33722,5.34247,5.33477,5.34235,212000000.0
2009-06-19 10:15:00,5.34159,5.34606,5.3399,5.34515,203000000.0
2009-06-19 10:30:00,5.34586,5.35417,5.34455,5.35304,188000000.0
2009-06-19 10:45:00,5.35186,5.35569,5.35026,5.35215,192000000.0
2009-06-19 11:00:00,5.35268,5.35277,5.34718,5.34838,177000000.0
2009-06-19 11:15:00,5.34771,5.34944,5.34148,5.34179,217000000.0
2009-06-19 11:30:00,5.34139,5.34507,5.34,5.34507,182000000.0
2009-06-19 11:45:00,5.34525,5.34595,5.34144,5.3437,195000000.0
2009-06-19 12:00:00,5.34505,5.34905,5.33506,5.3386,230000000.0
2009-06-19 12:15:00,5.33859,5.34608,5.33724,5.34556,182000000.0
2009-06-19 12:30:00,5.34536,5.34657,5.33632,5.34077,198000000.0
2009-06-19 12:45:00,5.34096,5.34264,5.335,5.33688,205000000.0
2009-06-19 13:00:00,5.33608,5.33662,5.33164,5.33509,187000000.0
2009-06-19 13:15:00,5.33495,5.33532,5.33003,5.33529,200000000.0
2009-06-19 13:30:00,5.33603,5.34005,5.33409,5.33774,193000000.0
2009-06-19 13:45:00,5.33881,5.33983,5.33549,5.3394,188000000.0
2009-06-19 14:00:00,5.33934,5.33934,5.33422,5.33488,181000000.0
2009-06-19 14:15:00,5.33681,5.33874,5.3321,5.33499,175000000.0
2009-06-19 14:30:00,5.33496,5.33959,5.33168,5.33924,203000000.0
2009-06-19 14:45:00,5.33907,5.34328,5.33749,5.34232,237000000.0
2009-06-19 15:00:00,5.342,5.34774,5.33551,5.34615,193000000.0
2009-06-19 15:15:00,5.34563,5.3465,5.33961,5.3429,195000000.0
2009-06-19 15:30:00,5.34443,5.3447,5.33471,5.3365,183000000.0
2009-06-19 15:45:00,5.33756,5.34129,5.3347,5.34109,187000000.0
2009-06-19 16:00:00,5.33951,5.34535,5.33647,5.34503,182000000.0
2009-06-19 16:15:00,5.34562,5.34659,5.3416,5.34583,198000000.0
2009-06-19 16:30:00,5.34529,5.34637,5.3392,5.34047,203000000.0
2009-06-19 16:45:00,5.34014,5.34313,5.33718,5.34033,199000000.0
2009-06-19 17:00:00,5.33942,5.33944,5.33515,5.33761,176000000.0
2009-06-19 17:15:00,5.33675,5.3391,5.33432,5.33545,191000000.0
2009-06-19 17:30:00,5.33662,5.33664,5.32147,5.32375,194000000.0
2009-06-19 17:45:00,5.32356,5.32431,5.30651,5.31131,195000000.0
2009-06-19 18:00:00,5.31209,5.31912,5.31167,5.31719,218000000.0
2009-06-19 18:15:00,5.31601,5.32062,5.31542,5.32022,228000000.0
2009-06-19 18:30:00,5.31885,5.32609,5.31804,5.32334,214000000.0
2009-06-19 18:45:00,5.32148,5.32474,5.32036,5.32432,195000000.0
2009-06-19 19:00:00,5.32467,5.3251,5.3183,5.32037,227000000.0
2009-06-19 19:15:00,5.32108,5.32138,5.31512,5.31512,176000000.0
2009-06-19 19:30:00,5.31637,5.31792,5.31289,5.31778,179000000.0
2009-06-19 19:45:00,5.31761,5.32072,5.3161,5.32072,196000000.0
2009-06-19 20:00:00,5.31918,5.32284,5.31491,5.3215,188000000.0
2009-06-19 20:15:00,5.32248,5.32625,5.32156,5.32353,179000000.0
2009-06-19 20:30:00,5.32404,5.32519,5.3199,5.32491,234000000.0
2009-06-19 20:45:00,5.32496,5.32894,5.32394,5.32711,199000000.0
2009-06-19 21:00:00,5.32746,5.32921,5.32438,5.32654,189000000.0
2009-06-19 21:15:00,5.32664,5.32771,5.32367,5.32545,201000000.0
2009-06-19 21:30:00,5.32453,5.33166,5.32316,5.32942,208000000.0
2009-06-19 21:45:00,5.32982,5.33297,5.32798,5.33131,231000000.0
2009-06-19 22:00:00,5.33208,5.33235,5.32835,5.32946,209000000.0
2009-06-19 22:15:00,5.32994,5.33033,5.32586,5.32746,215000000.0
2009-06-19 22:30:00,5.32703,5.3341,5.32632,5.3341,212000000.0
2009-06-19 22:45:00,5.33362,5.33642,5.33164,5.3345,193000000.0
2009-06-22 02:00:00,5.33095,5.34574,5.33095,5.34517,216000000.0
2009-06-22 02:15:00,5.34561,5.34561,5.34136,5.344,203000000.0
2009-06-22 02:30:00,5.34445,5.34536,5.34164,5.34421,204000000.0
2009-06-22 02:45:00,5.3453,5.34745,5.34108,5.34722,200000000.0
2009-06-22 03:00:00,5.34757,5.34985,5.34478,5.34766,215000000.0
2009-06-22 03:15:00,5.34827,5.35328,5.34557,5.34966,183000000.0
2009-06-22 03:30:00,5.34764,5.35348,5.3452,5.3511,210000000.0
2009-06-22 03:45:00,5.35045,5.35333,5.34442,5.34662,190000000.0
2009-06-22 04:00:00,5.34801,5.34801,5.34232,5.34357,213000000.0
2009-06-22 04:15:00,5.34273,5.34583,5.34094,5.34393,172000000.0
2009-06-22 04:30:00,5.34285,5.3457,5.33968,5.34469,184000000.0
2009-06-22 04:45:00,5.34499,5.34667,5.34203,5.34486,199000000.0
2009-06-22 05:00:00,5.3447,5.34663,5.34364,5.34462,193000000.0
2009-06-22 05:15:00,5.34511,5.3475,5.34253,5.34445,212000000.0
2009-06-22 05:30:00,5.34527,5.34544,5.34202,5.34202,215000000.0
2009-06-22 05:45:00,5.34351,5.34604,5.34182,5.34468,209000000.0
2009-06-22 06:00:00,5.34462,5.34803,5.3431,5.34574,231000000.0
2009-06-22 06:15:00,5.34466,5.34901,5.3446,5.34659,208000000.0
2009-06-22 06:30:00,5.34694,5.35003,5.34355,5.34774,201000000.0
2009-06-22 06:45:00,5.34861,5.34895,5.34107,5.34411,189000000.0
2009-06-22 07:00:00,5.34518,5.34691,5.3429,5.34691,199000000.0
2009-06-22 07:15:00,5.34521,5.34889,5.3432,5.34609,234000000.0
2009-06-22 07:30:00,5.346,5.35075,5.34456,5.34684,179000000.0
2009-06-22 07:45:00,5.34675,5.35009,5.3441,5.34584,188000000.0
2009-06-22 08:00:00,5.34705,5.35637,5.34539,5.35514,196000000.0
2009-06-22 08:15:00,5.35797,5.36624,5.35494,5.36309,179000000.0
2009-06-22 08:30:00,5.36479,5.36917,5.36248,5.36841,176000000.0
2009-06-22 08:45:00,5.36865,5.36894,5.36273,5.36319,227000000.0
2009-06-22 09:00:00,5.36514,5.36617,5.35832,5.36144,195000000.0
2009-06-22 09:15:00,5.36237,5.36713,5.36081,5.3645,214000000.0
2009-06-22 09:30:00,5.36473,5.36518,5.35996,5.36099,228000000.0
2009-06-22 09:45:00,5.36111,5.36211,5.35518,5.35557,218000000.0
2009-06-22 10:00:00,5.35797,5.36663,5.35584,5.36319,195000000.0
2009-06-22 10:15:00,5.36487,5.36492,5.35746,5.35807,194000000.0
2009-06-22 10:30:00,5.35805,5.36443,5.35639,5.36421,191000000.0
2009-06-22 10:45:00,5.36238,5.36611,5.36069,5.36215,176000000.0
2009-06-22 11:00:00,5.36236,5.3637,5.35718,5.35898,199000000.0
2009-06-22 11:15:00,5.36032,5.3739,5.35793,5.3729,203000000.0
2009-06-22 11:30:00,5.37353,5.37477,5.36533,5.3683,198000000.0
2009-06-22 11:45:00,5.36829,5.36834,5.36305,5.36381,182000000.0
2009-06-22 12:00:00,5.36536,5.37148,5.36447,5.37039,187000000.0
2009-06-22 12:15:00,5.37225,5.37388,5.36736,5.36915,183000000.0
2009-06-22 12:30:00,5.36778,5.36854,5.36377,5.36795,195000000.0
2009-06-22 12:45:00,5.36768,5.37397,5.36632,5.37317,193000000.0
2009-06-22 13:00:00,5.37321,5.37397,5.36972,5.3734,237000000.0
2009-06-22 13:15:00,5.37474,5.37594,5.37099,5.37465,203000000.0
2009-06-22 13:30:00,5.37427,5.3755,5.36962,5.37298,175000000.0
2009-06-22 13:45:00,5.37461,5.37719,5.36895,5.3714,181000000.0
2009-06-22 14:00:00,5.37026,5.37232,5.36628,5.36706,188000000.0
2009-06-22 14:15:00,5.3666,5.37767,5.36483,5.37581,193000000.0
2009-06-22 14:30:00,5.37681,5.37764,5.37204,5.37404,200000000.0
2009-06-22 14:45:00,5.37357,5.3754,5.37104,5.37283,187000000.0
2009-06-22 15:00:00,5.37145,5.37449,5.36686,5.36986,205000000.0
2009-06-22 15:15:00,5.37109,5.37431,5.36801,5.3699,198000000.0
2009-06-22 15:30:00,5.37032,5.37792,5.3679,5.3775,182000000.0
2009-06-22 15:45:00,5.37737,5.37762,5.36644,5.36988,230000000.0
2009-06-22 16:00:00,5.3709,5.37614,5.35446,5.35678,195000000.0
2009-06-22 16:15:00,5.35752,5.36135,5.3492,5.34999,182000000.0
2009-06-22 16:30:00,5.34919,5.35659,5.34824,5.35488,217000000.0
2009-06-22 16:45:00,5.35656,5.35813,5.35138,5.35673,177000000.0
2009-06-22 17:00:00,5.35763,5.36373,5.35638,5.35852,192000000.0
2009-06-22 17:15:00,5.35832,5.36415,5.35771,5.36083,188000000.0
2009-06-22 17:30:00,5.36065,5.36996,5.35807,5.36895,203000000.0
2009-06-22 17:45:00,5.36867,5.37115,5.36517,5.37115,212000000.0
2009-06-22 18:00:00,5.37073,5.37211,5.36603,5.3668,203000000.0
2009-06-22 18:15:00,5.36735,5.37037,5.36533,5.36786,191000000.0
2009-06-22 18:30:00,5.36709,5.36906,5.36278,5.36395,208000000.0
2009-06-22 18:45:00,5.36586,5.36791,5.35909,5.35933,200000000.0
2009-06-22 19:00:00,5.35931,5.36604,5.35784,5.36604,214000000.0
2009-06-22 19:15:00,5.36646,5.36956,5.36485,5.36554,195000000.0
2009-06-22 19:30:00,5.36533,5.36596,5.35812,5.35987,199000000.0
2009-06-22 19:45:00,5.35902,5.36215,5.35664,5.35821,209000000.0
2009-06-22 20:00:00,5.35783,5.36364,5.35604,5.36005,198000000.0
2009-06-22 20:15:00,5.35982,5.36209,5.35803,5.36028,192000000.0
2009-06-22 20:30:00,5.36004,5.36242,5.35885,5.36084,218000000.0
2009-06-22 20:45:00,5.36189,5.36449,5.35997,5.36194,194000000.0
2009-06-22 21:00:00,5.36247,5.3626,5.35607,5.36006,200000000.0
2009-06-22 21:15:00,5.35857,5.36258,5.35757,5.36213,178000000.0
2009-06-22 21:30:00,5.36155,5.36155,5.35681,5.36049,212000000.0
2009-06-22 21:45:00,5.36088,5.36323,5.35668,5.36323,196000000.0
2009-06-22 22:00:00,5.3622,5.36607,5.36169,5.36428,210000000.0
2009-06-22 22:15:00,5.36533,5.36618,5.36179,5.36548,201000000.0
2009-06-22 22:30:00,5.36435,5.36505,5.36056,5.3623,179000000.0
2009-06-22 22:45:00,5.36215,5.36567,5.36068,5.36305,202000000.0
2009-06-22 23:00:00,5.36153,5.36591,5.36153,5.36465,194000000.0
2009-06-22 23:15:00,5.36473,5.36629,5.36268,5.36351,195000000.0
2009-06-22 23:30:00,5.36359,5.36475,5.36257,5.36257,214000000.0
2009-06-22 23:45:00,5.36338,5.36627,5.36214,5.36545,219000000.0
2009-06-23 00:00:00,5.36608,5.36724,5.3632,5.36455,195000000.0
2009-06-23 00:15:00,5.36475,5.36678,5.36242,5.36493,191000000.0
2009-06-23 00:30:00,5.3649,5.36779,5.3639,5.36566,205000000.0
2009-06-23 00:45:00,5.36575,5.36715,5.36181,5.36219,189000000.0
2009-06-23 01:00:00,5.36252,5.3642,5.36109,5.36276,188000000.0
2009-06-23 01:15:00,5.36313,5.36793,5.36177,5.36587,192000000.0
2009-06-23 01:30:00,5.36553,5.37327,5.36485,5.37129,211000000.0
2009-06-23 01:45:00,5.37127,5.37127,5.36702,5.36806,196000000.0
2009-06-23 02:00:00,5.36798,5.36872,5.36436,5.36659,216000000.0
2009-06-23 02:15:00,5.36694,5.37093,5.36625,5.36759,203000000.0
2009-06-23 02:30:00,5.36842,5.3739,5.36772,5.36954,204000000.0
2009-06-23 02:45:00,5.3702,5.37375,5.36781,5.3729,200000000.0
2009-06-23 03:00:00,5.37186,5.37529,5.37069,5.37294,215000000.0
2009-06-23 03:15:00,5.37228,5.3737,5.36735,5.3678,183000000.0
2009-06-23 03:30:00,5.36833,5.3697,5.36547,5.36641,210000000.0
2009-06-23 03:45:00,5.36663,5.36841,5.36358,5.36632,190000000.0
2009-06-23 04:00:00,5.36648,5.37044,5.36428,5.36779,213000000.0
2009-06-23 04:15:00,5.36922,5.37365,5.36484,5.37144,172000000.0
2009-06-23 04:30:00,5.37287,5.37439,5.37016,5.37255,184000000.0
2009-06-23 04:45:00,5.37265,5.37296,5.36804,5.37121,199000000.0
2009-06-23 05:00:00,5.37145,5.37145,5.36573,5.36672,193000000.0
2009-06-23 05:15:00,5.36669,5.36999,5.36527,5.36876,212000000.0
2009-06-23 05:30:00,5.36842,5.36842,5.36245,5.36439,215000000.0
2009-06-23 05:45:00,5.36482,5.36496,5.35953,5.36354,209000000.0
2009-06-23 06:00:00,5.36302,5.3651,5.35932,5.36426,231000000.0
2009-06-23 06:15:00,5.36449,5.36697,5.3625,5.36446,208000000.0
2009-06-23 06:30:00,5.36361,5.36537,5.36091,5.36135,201000000.0
2009-06-23 06:45:00,5.36228,5.36355,5.36083,5.36088,189000000.0
2009-06-23 07:00:00,5.36191,5.36713,5.36148,5.36513,199000000.0
2009-06-23 07:15:00,5.36659,5.36659,5.36252,5.36419,234000000.0
2009-06-23 07:30:00,5.36427,5.36949,5.3629,5.36831,179000000.0
2009-06-23 07:45:00,5.3682,5.37596,5.36658,5.37437,188000000.0
2009-06-23 08:00:00,5.37403,5.37701,5.36977,5.37349,196000000.0
2009-06-23 08:15:00,5.37146,5.37363,5.36553,5.36553,179000000.0
2009-06-23 08:30:00,5.36663,5.36848,5.36288,5.36576,176000000.0
2009-06-23 08:45:00,5.36688,5.3693,5.36207,5.36401,227000000.0
2009-06-23 09:00:00,5.36316,5.36346,5.35356,5.35834,195000000.0
2009-06-23 09:15:00,5.35801,5.35885,5.35118,5.35333,214000000.0
2009-06-23 09:30:00,5.35435,5.35763,5.34718,5.34881,228000000.0
2009-06-23 09:45:00,5.34851,5.35532,5.34815,5.35187,218000000.0
2009-06-23 10:00:00,5.35192,5.3558,5.34411,5.35116,195000000.0
2009-06-23 10:15:00,5.3531,5.3574,5.35067,5.35614,194000000.0
2009-06-23 10:30:00,5.3574,5.35903,5.34609,5.34749,191000000.0
2009-06-23 10:45:00,5.34792,5.35026,5.34364,5.34605,176000000.0
2009-06-23 11:00:00,5.34534,5.34643,5.33546,5.33569,199000000.0
2009-06-23 11:15:00,5.3372,5.33779,5.33406,5.3364,203000000.0
2009-06-23 11:30:00,5.33699,5.34073,5.33467,5.34068,198000000.0
2009-06-23 11:45:00,5.33976,5.3415,5.33757,5.33872,182000000.0
2009-06-23 12:00:00,5.33842,5.34124,5.33465,5.33702,187000000.0
2009-06-23 12:15:00,5.33678,5.33694,5.32933,5.33094,183000000.0
2009-06-23 12:30:00,5.331,5.33317,5.32186,5.32615,195000000.0
2009-06-23 12:45:00,5.32551,5.32734,5.32038,5.32632,193000000.0
2009-06-23 13:00:00,5.32672,5.3279,5.32266,5.32266,237000000.0
2009-06-23 13:15:00,5.32369,5.32732,5.32018,5.32628,203000000.0
2009-06-23 13:30:00,5.32633,5.32839,5.3131,5.31652,175000000.0
2009-06-23 13:45:00,5.31666,5.32368,5.31429,5.32316,181000000.0
2009-06-23 14:00:00,5.32374,5.32393,5.31849,5.31849,188000000.0
2009-06-23 14:15:00,5.32156,5.32156,5.30875,5.31516,193000000.0
2009-06-23 14:30:00,5.31476,5.31757,5.31147,5.31425,200000000.0
2009-06-23 14:45:00,5.31534,5.31611,5.30364,5.31187,187000000.0
2009-06-23 15:00:00,5.31064,5.3145,5.30173,5.3145,205000000.0
2009-06-23 15:15:00,5.31525,5.31577,5.30679,5.31176,198000000.0
2009-06-23 15:30:00,5.31111,5.31405,5.30609,5.31123,182000000.0
2009-06-23 15:45:00,5.31133,5.31218,5.30282,5.30516,230000000.0
2009-06-23 16:00:00,5.30531,5.30882,5.29762,5.30882,195000000.0
2009-06-23 16:15:00,5.30955,5.31222,5.30188,5.31068,182000000.0
2009-06-23 16:30:00,5.31283,5.31628,5.30835,5.31562,217000000.0
2009-06-23 16:45:00,5.31462,5.31576,5.30747,5.3083,177000000.0
2009-06-23 17:00:00,5.30881,5.31175,5.30325,5.30569,192000000.0
2009-06-23 17:15:00,5.30261,5.30666,5.29889,5.30298,188000000.0
2009-06-23 17:30:00,5.30283,5.30505,5.29593,5.29971,203000000.0
2009-06-23 17:45:00,5.30006,5.30209,5.29714,5.29881,212000000.0
2009-06-23 18:00:00,5.2985,5.29916,5.27928,5.28269,203000000.0
2009-06-23 18:15:00,5.28396,5.2843,5.27757,5.28123,191000000.0
2009-06-23 18:30:00,5.28014,5.28289,5.27029,5.27482,208000000.0
2009-06-23 18:45:00,5.27448,5.27761,5.27227,5.27568,200000000.0
2009-06-23 19:00:00,5.27716,5.27737,5.27059,5.27479,214000000.0
2009-06-23 19:15:00,5.27558,5.28018,5.2746,5.27846,195000000.0
2009-06-23 19:30:00,5.27937,5.27937,5.27426,5.27749,199000000.0
2009-06-23 19:45:00,5.27547,5.28211,5.27437,5.28011,209000000.0
2009-06-23 20:00:00,5.2805,5.28218,5.27259,5.27409,198000000.0
2009-06-23 20:15:00,5.27277,5.27787,5.27081,5.27776,192000000.0
2009-06-23 20:30:00,5.27706,5.28022,5.27536,5.28001,218000000.0
2009-06-23 20:45:00,5.27949,5.28096,5.27658,5.27973,194000000.0
2009-06-23 21:00:00,5.27954,5.28194,5.27786,5.28128,200000000.0
2009-06-23 21:15:00,5.28153,5.28305,5.27847,5.28086,178000000.0
2009-06-23 21:30:00,5.281,5.28216,5.27915,5.28032,212000000.0
2009-06-23 21:45:00,5.27909,5.28223,5.27811,5.28007,196000000.0
2009-06-23 22:00:00,5.28083,5.28344,5.28013,5.28103,210000000.0
2009-06-23 22:15:00,5.28174,5.28307,5.27957,5.28045,201000000.0
2009-06-23 22:30:00,5.28147,5.28147,5.27849,5.27932,179000000.0
2009-06-23 22:45:00,5.28065,5.28236,5.27909,5.28235,202000000.0
2009-06-23 23:00:00,5.28147,5.28298,5.27926,5.2801,194000000.0
2009-06-23 23:15:00,5.28077,5.28133,5.27776,5.28086,195000000.0
2009-06-23 23:30:00,5.28096,5.28385,5.27948,5.28311,214000000.0
2009-06-23 23:45:00,5.28377,5.28377,5.28056,5.28231,219000000.0
2009-06-24 00:00:00,5.28276,5.28365,5.28103,5.28168,195000000.0
2009-06-24 00:15:00,5.28255,5.28372,5.28075,5.28256,191000000.0
2009-06-24 00:30:00,5.28218,5.28534,5.28187,5.28516,205000000.0
2009-06-24 00:45:00,5.28374,5.2871,5.28227,5.28373,189000000.0
2009-06-24 01:00:00,5.28343,5.28535,5.28088,5.28248,188000000.0
2009-06-24 01:15:00,5.28216,5.28645,5.28164,5.28445,192000000.0
2009-06-24 01:30:00,5.28423,5.28453,5.28106,5.28253,211000000.0
2009-06-24 01:45:00,5.2826,5.28741,5.2818,5.28295,196000000.0
2009-06-24 02:00:00,5.28298,5.28502,5.27412,5.27489,216000000.0
2009-06-24 02:15:00,5.27454,5.27711,5.27277,5.27529,203000000.0
2009-06-24 02:30:00,5.27603,5.28325,5.27449,5.28114,204000000.0
2009-06-24 02:45:00,5.2804,5.28178,5.2767,5.28088,200000000.0
2009-06-24 03:00:00,5.28108,5.28404,5.28042,5.28269,215000000.0
2009-06-24 03:15:00,5.28447,5.28671,5.28247,5.28529,183000000.0
2009-06-24 03:30:00,5.28526,5.28551,5.2807,5.28416,210000000.0
2009-06-24 03:45:00,5.28377,5.28467,5.27764,5.28,190000000.0
2009-06-24 04:00:00,5.27945,5.28117,5.27702,5.27725,213000000.0
2009-06-24 04:15:00,5.2776,5.28122,5.2773,5.27898,172000000.0
2009-06-24 04:30:00,5.2803,5.2832,5.27821,5.28019,184000000.0
2009-06-24 04:45:00,5.27867,5.2803,5.27449,5.27796,199000000.0
2009-06-24 05:00:00,5.27779,5.27867,5.27351,5.27578,193000000.0
2009-06-24 05:15:00,5.27581,5.27925,5.27488,5.27628,212000000.0
2009-06-24 05:30:00,5.27538,5.27942,5.27414,5.27834,215000000.0
2009-06-24 05:45:00,5.27881,5.27904,5.27505,5.27818,209000000.0
2009-06-24 06:00:00,5.27786,5.2786,5.27614,5.27856,231000000.0
2009-06-24 06:15:00,5.27809,5.28029,5.27412,5.27412,208000000.0
2009-06-24 06:30:00,5.27541,5.27613,5.27023,5.27495,201000000.0
2009-06-24 06:45:00,5.27459,5.2762,5.27243,5.27476,189000000.0
2009-06-24 07:00:00,5.2744,5.27923,5.2729,5.27656,199000000.0
2009-06-24 07:15:00,5.27725,5.27814,5.27461,5.27506,234000000.0
2009-06-24 07:30:00,5.27499,5.27928,5.2727,5.27928,179000000.0
2009-06-24 07:45:00,5.27888,5.28204,5.27731,5.28022,188000000.0
2009-06-24 08:00:00,5.28126,5.28325,5.27777,5.2808,196000000.0
2009-06-24 08:15:00,5.28167,5.2835,5.26762,5.26762,179000000.0
2009-06-24 08:30:00,5.26848,5.26941,5.2588,5.25981,176000000.0
2009-06-24 08:45:00,5.26054,5.26514,5.25865,5.26191,227000000.0
2009-06-24 09:00:00,5.2618,5.26873,5.25996,5.26873,195000000.0
2009-06-24 09:15:00,5.26866,5.2719,5.26591,5.26866,214000000.0
2009-06-24 09:30:00,5.26584,5.27481,5.26403,5.26962,228000000.0
2009-06-24 09:45:00,5.26784,5.27248,5.26628,5.26874,218000000.0
2009-06-24 10:00:00,5.26852,5.27376,5.26712,5.26713,195000000.0
2009-06-24 10:15:00,5.26805,5.27345,5.26685,5.27078,194000000.0
2009-06-24 10:30:00,5.27091,5.27463,5.26806,5.27217,191000000.0
2009-06-24 10:45:00,5.27328,5.27626,5.27099,5.27421,176000000.0
2009-06-24 11:00:00,5.27516,5.28127,5.27323,5.27594,199000000.0
2009-06-24 11:15:00,5.27749,5.28915,5.2716,5.27378,203000000.0
2009-06-24 11:30:00,5.27299,5.27662,5.2681,5.26915,198000000.0
2009-06-24 11:45:00,5.26995,5.27533,5.26815,5.27429,182000000.0
2009-06-24 12:00:00,5.27477,5.28629,5.27264,5.28566,187000000.0
2009-06-24 12:15:00,5.28427,5.28587,5.27857,5.28274,183000000.0
2009-06-24 12:30:00,5.28245,5.28358,5.27752,5.27822,195000000.0
2009-06-24 12:45:00,5.27633,5.28459,5.27625,5.28412,193000000.0
2009-06-24 13:00:00,5.28442,5.28463,5.27514,5.27964,237000000.0
2009-06-24 13:15:00,5.28011,5.29957,5.27199,5.29957,203000000.0
2009-06-24 13:30:00,5.30077,5.3089,5.29523,5.30885,175000000.0
2009-06-24 13:45:00,5.30829,5.30829,5.30003,5.3032,181000000.0
2009-06-24 14:00:00,5.30337,5.30466,5.29699,5.30136,188000000.0
2009-06-24 14:15:00,5.30221,5.30226,5.29269,5.29524,193000000.0
2009-06-24 14:30:00,5.29577,5.2961,5.28615,5.2907,200000000.0
2009-06-24 14:45:00,5.2892,5.29103,5.2817,5.28271,187000000.0
2009-06-24 15:00:00,5.28229,5.2904,5.28108,5.2904,205000000.0
2009-06-24 15:15:00,5.2903,5.29393,5.28816,5.28869,198000000.0
2009-06-24 15:30:00,5.29004,5.2968,5.28932,5.29,182000000.0
2009-06-24 15:45:00,5.29252,5.30172,5.29054,5.2995,230000000.0
2009-06-24 16:00:00,5.30029,5.30597,5.29903,5.30222,195000000.0
2009-06-24 16:15:00,5.30283,5.3067,5.29763,5.30504,182000000.0
2009-06-24 16:30:00,5.30465,5.30731,5.29959,5.30109,217000000.0
2009-06-24 16:45:00,5.30134,5.30221,5.29381,5.29856,177000000.0
2009-06-24 17:00:00,5.3003,5.30267,5.29678,5.3002,192000000.0
2009-06-24 17:15:00,5.30066,5.30489,5.29838,5.30489,188000000.0
2009-06-24 17:30:00,5.30315,5.30842,5.30208,5.30289,203000000.0
2009-06-24 17:45:00,5.30251,5.31002,5.30251,5.30617,212000000.0
2009-06-24 18:00:00,5.3059,5.30739,5.3023,5.30528,203000000.0
2009-06-24 18:15:00,5.3065,5.32953,5.30586,5.32463,191000000.0
2009-06-24 18:30:00,5.32391,5.33048,5.32152,5.32796,208000000.0
2009-06-24 18:45:00,5.32804,5.32804,5.31732,5.31788,200000000.0
2009-06-24 19:00:00,5.31722,5.32115,5.31591,5.31713,214000000.0
2009-06-24 19:15:00,5.31569,5.31709,5.31208,5.31345,195000000.0
2009-06-24 19:30:00,5.31536,5.31928,5.31287,5.31419,199000000.0
2009-06-24 19:45:00,5.3137,5.31833,5.31253,5.31678,209000000.0
2009-06-24 20:00:00,5.31784,5.31793,5.31008,5.31273,198000000.0
2009-06-24 20:15:00,5.31099,5.33878,5.31058,5.33142,192000000.0
2009-06-24 20:30:00,5.32853,5.35368,5.32853,5.33995,218000000.0
2009-06-24 20:45:00,5.34122,5.34901,5.3351,5.34091,194000000.0
2009-06-24 21:00:00,5.34124,5.35267,5.33935,5.3483,200000000.0
2009-06-24 21:15:00,5.34871,5.35027,5.33937,5.34105,178000000.0
2009-06-24 21:30:00,5.34237,5.34544,5.33656,5.33813,212000000.0
2009-06-24 21:45:00,5.33722,5.3392,5.32958,5.33261,196000000.0
2009-06-24 22:00:00,5.33398,5.33693,5.33154,5.33577,210000000.0
2009-06-24 22:15:00,5.33645,5.33926,5.3351,5.33924,201000000.0
2009-06-24 22:30:00,5.33944,5.33964,5.3364,5.3389,179000000.0
2009-06-24 22:45:00,5.33993,5.34024,5.33754,5.33809,202000000.0
2009-06-24 23:00:00,5.33816,5.33966,5.33619,5.33766,194000000.0
2009-06-24 23:15:00,5.33866,5.34204,5.33732,5.33907,195000000.0
2009-06-24 23:30:00,5.33916,5.33965,5.33479,5.33646,214000000.0
2009-06-24 23:45:00,5.3368,5.33863,5.3346,5.33863,219000000.0
2009-06-25 00:00:00,5.33814,5.33882,5.33492,5.33738,195000000.0
2009-06-25 00:15:00,5.33669,5.33958,5.33583,5.33788,191000000.0
2009-06-25 00:30:00,5.33749,5.33802,5.33292,5.33496,205000000.0
2009-06-25 00:45:00,5.33498,5.33634,5.3332,5.3338,189000000.0
2009-06-25 01:00:00,5.33386,5.33511,5.33287,5.3339,188000000.0
2009-06-25 01:15:00,5.33451,5.3354,5.33005,5.33203,192000000.0
2009-06-25 01:30:00,5.3311,5.33443,5.3297,5.33257,211000000.0
2009-06-25 01:45:00,5.33317,5.33499,5.33181,5.33277,196000000.0
2009-06-25 02:00:00,5.33296,5.33325,5.32934,5.33206,216000000.0
2009-06-25 02:15:00,5.33292,5.33386,5.32625,5.32819,203000000.0
2009-06-25 02:30:00,5.32793,5.32975,5.32398,5.32765,204000000.0
2009-06-25 02:45:00,5.32856,5.32856,5.32297,5.32493,200000000.0
2009-06-25 03:00:00,5.32626,5.33276,5.32555,5.33092,215000000.0
2009-06-25 03:15:00,5.33105,5.33241,5.32843,5.3308,183000000.0
2009-06-25 03:30:00,5.33152,5.33222,5.32805,5.33109,210000000.0
2009-06-25 03:45:00,5.32932,5.33258,5.32803,5.33089,190000000.0
2009-06-25 04:00:00,5.33048,5.33265,5.32887,5.33102,213000000.0
2009-06-25 04:15:00,5.33115,5.33494,5.32901,5.33401,172000000.0
2009-06-25 04:30:00,5.33539,5.33601,5.33113,5.333,184000000.0
2009-06-25 04:45:00,5.33356,5.33404,5.32487,5.32702,199000000.0
2009-06-25 05:00:00,5.32797,5.32894,5.32397,5.32751,193000000.0
2009-06-25 05:15:00,5.32777,5.32909,5.32591,5.3274,212000000.0
2009-06-25 05:30:00,5.32801,5.32813,5.32176,5.32176,215000000.0
2009-06-25 05:45:00,5.32384,5.3264,5.3213,5.32266,209000000.0
2009-06-25 06:00:00,5.32398,5.32503,5.32065,5.3223,231000000.0
2009-06-25 06:15:00,5.3216,5.32538,5.32005,5.32373,208000000.0
2009-06-25 06:30:00,5.32378,5.3272,5.3219,5.32533,201000000.0
2009-06-25 06:45:00,5.32561,5.32798,5.32365,5.32556,189000000.0
2009-06-25 07:00:00,5.32514,5.32715,5.32241,5.32542,199000000.0
2009-06-25 07:15:00,5.32343,5.32581,5.32276,5.32468,234000000.0
2009-06-25 07:30:00,5.32469,5.32783,5.32335,5.32481,179000000.0
2009-06-25 07:45:00,5.32387,5.32871,5.32334,5.32473,188000000.0
2009-06-25 08:00:00,5.32582,5.32722,5.32134,5.32433,196000000.0
2009-06-25 08:15:00,5.32371,5.32421,5.31797,5.32391,179000000.0
2009-06-25 08:30:00,5.32437,5.32459,5.31754,5.3195,176000000.0
2009-06-25 08:45:00,5.31966,5.32521,5.3174,5.32224,227000000.0
2009-06-25 09:00:00,5.32388,5.33132,5.32198,5.32959,195000000.0
2009-06-25 09:15:00,5.33112,5.33754,5.32831,5.33538,214000000.0
2009-06-25 09:30:00,5.33347,5.33945,5.33057,5.3318,228000000.0
2009-06-25 09:45:00,5.33238,5.3357,5.33062,5.33093,218000000.0
2009-06-25 10:00:00,5.33005,5.33123,5.31977,5.32169,195000000.0
2009-06-25 10:15:00,5.32331,5.32623,5.32075,5.32459,194000000.0
2009-06-25 10:30:00,5.32574,5.32627,5.32216,5.32627,191000000.0
2009-06-25 10:45:00,5.3258,5.32921,5.32226,5.3234,176000000.0
2009-06-25 11:00:00,5.32331,5.32496,5.3189,5.32321,199000000.0
2009-06-25 11:15:00,5.32201,5.32688,5.32056,5.32637,203000000.0
2009-06-25 11:30:00,5.32597,5.33317,5.32148,5.33282,198000000.0
2009-06-25 11:45:00,5.3335,5.33433,5.32805,5.33306,182000000.0
2009-06-25 12:00:00,5.334,5.33778,5.33107,5.33548,187000000.0
2009-06-25 12:15:00,5.33569,5.33643,5.33267,5.33503,183000000.0
2009-06-25 12:30:00,5.33509,5.33612,5.33036,5.33158,195000000.0
2009-06-25 12:45:00,5.33117,5.33894,5.33098,5.3382,193000000.0
2009-06-25 13:00:00,5.33798,5.34241,5.33627,5.33927,237000000.0
2009-06-25 13:15:00,5.34065,5.34129,5.33375,5.33436,203000000.0
2009-06-25 13:30:00,5.33547,5.33628,5.32714,5.32903,175000000.0
2009-06-25 13:45:00,5.33017,5.33908,5.32807,5.33908,181000000.0
2009-06-25 14:00:00,5.33907,5.33907,5.33298,5.33614,188000000.0
2009-06-25 14:15:00,5.33613,5.33689,5.33345,5.335,193000000.0
2009-06-25 14:30:00,5.33724,5.34883,5.33532,5.34616,200000000.0
2009-06-25 14:45:00,5.34658,5.35124,5.34362,5.34941,187000000.0
2009-06-25 15:00:00,5.34994,5.35093,5.34411,5.34554,205000000.0
2009-06-25 15:15:00,5.3463,5.34781,5.34212,5.3432,198000000.0
2009-06-25 15:30:00,5.34279,5.344,5.33856,5.34131,182000000.0
2009-06-25 15:45:00,5.34126,5.34439,5.33437,5.33742,230000000.0
2009-06-25 16:00:00,5.33666,5.33674,5.33055,5.33382,195000000.0
2009-06-25 16:15:00,5.33464,5.33824,5.32646,5.33821,182000000.0
2009-06-25 16:30:00,5.33804,5.34917,5.33673,5.34917,217000000.0
2009-06-25 16:45:00,5.34919,5.35428,5.34621,5.34923,177000000.0
2009-06-25 17:00:00,5.34993,5.35312,5.34483,5.34898,192000000.0
2009-06-25 17:15:00,5.35045,5.35271,5.33757,5.33807,188000000.0
2009-06-25 17:30:00,5.33695,5.33955,5.33141,5.33395,203000000.0
2009-06-25 17:45:00,5.33432,5.33698,5.33089,5.33222,212000000.0
2009-06-25 18:00:00,5.33175,5.34033,5.3311,5.33933,203000000.0
2009-06-25 18:15:00,5.33757,5.33996,5.33362,5.33686,191000000.0
2009-06-25 18:30:00,5.33665,5.34089,5.33352,5.33928,208000000.0
2009-06-25 18:45:00,5.34011,5.34077,5.33367,5.33422,200000000.0
2009-06-25 19:00:00,5.33612,5.3386,5.32536,5.32721,214000000.0
2009-06-25 19:15:00,5.32602,5.32769,5.30995,5.31302,195000000.0
2009-06-25 19:30:00,5.31015,5.31815,5.30734,5.31815,199000000.0
2009-06-25 19:45:00,5.31711,5.31852,5.31248,5.31528,209000000.0
2009-06-25 20:00:00,5.31556,5.32033,5.31403,5.32004,198000000.0
2009-06-25 20:15:00,5.31986,5.32143,5.31476,5.31673,192000000.0
2009-06-25 20:30:00,5.31445,5.32071,5.31378,5.3193,218000000.0
2009-06-25 20:45:00,5.31968,5.32007,5.31551,5.31879,194000000.0
2009-06-25 21:00:00,5.31882,5.31997,5.31217,5.31592,200000000.0
2009-06-25 21:15:00,5.31609,5.31789,5.31304,5.31389,178000000.0
2009-06-25 21:30:00,5.31381,5.32035,5.31355,5.3193,212000000.0
2009-06-25 21:45:00,5.31827,5.31963,5.31557,5.31738,196000000.0
2009-06-25 22:00:00,5.31558,5.31773,5.31407,5.31575,210000000.0
2009-06-25 22:15:00,5.31551,5.31737,5.31312,5.31721,201000000.0
2009-06-25 22:30:00,5.31719,5.31772,5.31527,5.31557,179000000.0
2009-06-25 22:45:00,5.31625,5.31845,5.31541,5.31726,202000000.0
2009-06-25 23:00:00,5.31852,5.31934,5.31505,5.31623,194000000.0
2009-06-25 23:15:00,5.31539,5.31849,5.31418,5.3145,195000000.0
2009-06-25 23:30:00,5.31489,5.31647,5.31389,5.31597,214000000.0
2009-06-25 23:45:00,5.31605,5.31683,5.31165,5.31359,219000000.0
2009-06-26 00:00:00,5.31531,5.31596,5.31283,5.31394,195000000.0
2009-06-26 00:15:00,5.31566,5.31813,5.31449,5.3169,191000000.0
2009-06-26 00:30:00,5.31864,5.31864,5.31358,5.31518,205000000.0
2009-06-26 00:45:00,5.31478,5.31957,5.31407,5.31764,189000000.0
2009-06-26 01:00:00,5.31815,5.31927,5.31532,5.31702,188000000.0
2009-06-26 01:15:00,5.31626,5.31762,5.31341,5.31509,192000000.0
2009-06-26 01:30:00,5.31546,5.31806,5.31153,5.31236,211000000.0
2009-06-26 01:45:00,5.31188,5.31285,5.30733,5.30739,185000000.0
2009-06-26 02:00:00,5.30839,5.30934,5.2988,5.30036,200000000.0
2009-06-26 02:15:00,5.29908,5.30058,5.29631,5.30038,203000000.0
2009-06-26 02:30:00,5.29943,5.30177,5.29735,5.29904,204000000.0
2009-06-26 02:45:00,5.29953,5.30292,5.29821,5.3016,200000000.0
2009-06-26 03:00:00,5.29974,5.30148,5.29797,5.29944,215000000.0
2009-06-26 03:15:00,5.29991,5.30016,5.29462,5.29507,183000000.0
2009-06-26 03:30:00,5.29541,5.29832,5.29409,5.29592,210000000.0
2009-06-26 03:45:00,5.29589,5.29739,5.29443,5.29558,190000000.0
2009-06-26 04:00:00,5.29601,5.2982,5.29421,5.29579,213000000.0
2009-06-26 04:15:00,5.29477,5.29924,5.29423,5.29808,172000000.0
2009-06-26 04:30:00,5.29811,5.29972,5.29501,5.2983,184000000.0
2009-06-26 04:45:00,5.29817,5.29967,5.29647,5.29812,199000000.0
2009-06-26 05:00:00,5.29903,5.29987,5.29657,5.29943,193000000.0
2009-06-26 05:15:00,5.29905,5.2995,5.29469,5.29578,212000000.0
2009-06-26 05:30:00,5.29664,5.29887,5.29541,5.29686,215000000.0
2009-06-26 05:45:00,5.29612,5.29818,5.2956,5.29628,209000000.0
2009-06-26 06:00:00,5.29685,5.29841,5.29492,5.29807,231000000.0
2009-06-26 06:15:00,5.29598,5.29844,5.29504,5.29738,208000000.0
2009-06-26 06:30:00,5.29648,5.29752,5.29515,5.29657,201000000.0
2009-06-26 06:45:00,5.29501,5.29684,5.289,5.28906,189000000.0
2009-06-26 07:00:00,5.28952,5.29703,5.28873,5.2958,199000000.0
2009-06-26 07:15:00,5.29613,5.30029,5.29402,5.29868,234000000.0
2009-06-26 07:30:00,5.29853,5.302,5.29717,5.29994,179000000.0
2009-06-26 07:45:00,5.29839,5.30226,5.29725,5.29841,188000000.0
2009-06-26 08:00:00,5.29859,5.29862,5.29216,5.29418,196000000.0
2009-06-26 08:15:00,5.29359,5.29594,5.28965,5.29582,179000000.0
2009-06-26 08:30:00,5.29457,5.29791,5.29199,5.29607,176000000.0
2009-06-26 08:45:00,5.29652,5.30401,5.29471,5.30078,227000000.0
2009-06-26 09:00:00,5.30087,5.3018,5.29097,5.29193,195000000.0
2009-06-26 09:15:00,5.29204,5.29599,5.28964,5.29532,214000000.0
2009-06-26 09:30:00,5.2951,5.29601,5.29074,5.29088,228000000.0
2009-06-26 09:45:00,5.29204,5.29889,5.29204,5.29711,218000000.0
2009-06-26 10:00:00,5.29724,5.3059,5.29693,5.30561,195000000.0
2009-06-26 10:15:00,5.30543,5.30716,5.30182,5.30378,194000000.0
2009-06-26 10:30:00,5.30347,5.30448,5.29769,5.29953,191000000.0
2009-06-26 10:45:00,5.30047,5.303,5.29514,5.29621,176000000.0
2009-06-26 11:00:00,5.29576,5.297,5.29277,5.29687,199000000.0
2009-06-26 11:15:00,5.29611,5.30266,5.29436,5.30173,203000000.0
2009-06-26 11:30:00,5.30159,5.30262,5.28537,5.28671,198000000.0
2009-06-26 11:45:00,5.28691,5.28752,5.2796,5.28494,182000000.0
2009-06-26 12:00:00,5.28246,5.28547,5.28036,5.28293,187000000.0
2009-06-26 12:15:00,5.28322,5.28388,5.2784,5.28043,183000000.0
2009-06-26 12:30:00,5.28086,5.28164,5.27819,5.2802,195000000.0
2009-06-26 12:45:00,5.27748,5.28343,5.27706,5.28087,193000000.0
2009-06-26 13:00:00,5.28106,5.28278,5.27453,5.27653,237000000.0
2009-06-26 13:15:00,5.27832,5.28125,5.27654,5.2789,203000000.0
2009-06-26 13:30:00,5.279,5.28428,5.27825,5.2822,175000000.0
2009-06-26 13:45:00,5.28208,5.28384,5.27648,5.27882,181000000.0
2009-06-26 14:00:00,5.279,5.279,5.27374,5.27636,188000000.0
2009-06-26 14:15:00,5.27638,5.27993,5.27299,5.2773,193000000.0
2009-06-26 14:30:00,5.27856,5.27856,5.27177,5.27657,200000000.0
2009-06-26 14:45:00,5.27815,5.28472,5.27695,5.28314,187000000.0
2009-06-26 15:00:00,5.28361,5.28742,5.27908,5.28504,205000000.0
2009-06-26 15:15:00,5.28563,5.28594,5.27907,5.28215,198000000.0
2009-06-26 15:30:00,5.28146,5.28242,5.2775,5.28064,182000000.0
2009-06-26 15:45:00,5.27943,5.2883,5.27933,5.28773,230000000.0
2009-06-26 16:00:00,5.28777,5.28855,5.28346,5.28514,195000000.0
2009-06-26 16:15:00,5.28435,5.28607,5.27945,5.28157,182000000.0
2009-06-26 16:30:00,5.28063,5.29381,5.27877,5.29187,217000000.0
2009-06-26 16:45:00,5.29235,5.29362,5.28493,5.28816,177000000.0
2009-06-26 17:00:00,5.28816,5.29345,5.2864,5.28955,192000000.0
2009-06-26 17:15:00,5.28788,5.29229,5.28731,5.29007,188000000.0
2009-06-26 17:30:00,5.28922,5.29208,5.28681,5.29048,203000000.0
2009-06-26 17:45:00,5.29135,5.29716,5.28907,5.29088,212000000.0
2009-06-26 18:00:00,5.29256,5.29256,5.28115,5.28316,203000000.0
2009-06-26 18:15:00,5.28265,5.28742,5.28117,5.28724,191000000.0
2009-06-26 18:30:00,5.28618,5.28768,5.28174,5.28305,208000000.0
2009-06-26 18:45:00,5.28352,5.28352,5.2712,5.27852,200000000.0
2009-06-26 19:00:00,5.27824,5.28055,5.27162,5.27399,214000000.0
2009-06-26 19:15:00,5.2734,5.27724,5.26791,5.27609,195000000.0
2009-06-26 19:30:00,5.27694,5.28485,5.276,5.28121,199000000.0
2009-06-26 19:45:00,5.28173,5.28737,5.28007,5.28737,209000000.0
2009-06-26 20:00:00,5.28644,5.28823,5.28395,5.28548,198000000.0
2009-06-26 20:15:00,5.28564,5.28799,5.28388,5.28654,192000000.0
2009-06-26 20:30:00,5.28591,5.28845,5.28471,5.2858,218000000.0
2009-06-26 20:45:00,5.28633,5.28687,5.28238,5.28238,194000000.0
2009-06-26 21:00:00,5.28364,5.28738,5.28225,5.28695,200000000.0
2009-06-26 21:15:00,5.28693,5.28851,5.28433,5.28738,178000000.0
2009-06-26 21:30:00,5.28686,5.28821,5.28321,5.28431,212000000.0
2009-06-26 21:45:00,5.28347,5.28921,5.28304,5.28615,196000000.0
2009-06-26 22:00:00,5.28654,5.28692,5.28365,5.28535,210000000.0
2009-06-26 22:15:00,5.28571,5.28719,5.28481,5.28709,201000000.0
2009-06-26 22:30:00,5.28689,5.2891,5.28487,5.2871,179000000.0
2009-06-26 22:45:00,5.28802,5.29204,5.28683,5.29131,202000000.0
2009-06-29 02:00:00,5.28579,5.29443,5.285,5.29329,216000000.0
2009-06-29 02:15:00,5.29317,5.2997,5.29101,5.29857,203000000.0
2009-06-29 02:30:00,5.29701,5.30343,5.29396,5.3025,204000000.0
2009-06-29 02:45:00,5.30238,5.30238,5.2979,5.30084,200000000.0
2009-06-29 03:00:00,5.30033,5.3061,5.29998,5.30385,215000000.0
2009-06-29 03:15:00,5.30299,5.30376,5.29976,5.30054,183000000.0
2009-06-29 03:30:00,5.30207,5.30511,5.30055,5.30264,210000000.0
2009-06-29 03:45:00,5.30322,5.30483,5.30073,5.3048,190000000.0
2009-06-29 04:00:00,5.30406,5.30533,5.3027,5.30449,213000000.0
2009-06-29 04:15:00,5.304,5.30425,5.30085,5.30264,172000000.0
2009-06-29 04:30:00,5.30242,5.30963,5.30032,5.30895,184000000.0
2009-06-29 04:45:00,5.30715,5.31154,5.30475,5.31069,199000000.0
2009-06-29 05:00:00,5.31106,5.31152,5.3072,5.3091,193000000.0
2009-06-29 05:15:00,5.30887,5.30887,5.30147,5.30285,212000000.0
2009-06-29 05:30:00,5.30236,5.30301,5.29937,5.3001,215000000.0
2009-06-29 05:45:00,5.30118,5.30275,5.29857,5.30157,209000000.0
2009-06-29 06:00:00,5.3021,5.30261,5.29548,5.30033,231000000.0
2009-06-29 06:15:00,5.30022,5.30213,5.29835,5.30169,208000000.0
2009-06-29 06:30:00,5.30129,5.30271,5.29943,5.30173,201000000.0
2009-06-29 06:45:00,5.30192,5.30283,5.29995,5.30283,189000000.0
2009-06-29 07:00:00,5.30218,5.30339,5.30063,5.30144,199000000.0
2009-06-29 07:15:00,5.30118,5.30509,5.2998,5.30247,234000000.0
2009-06-29 07:30:00,5.30265,5.3046,5.30067,5.3011,179000000.0
2009-06-29 07:45:00,5.30159,5.30754,5.30081,5.30691,188000000.0
2009-06-29 08:00:00,5.30663,5.31769,5.30541,5.31615,196000000.0
2009-06-29 08:15:00,5.31616,5.3174,5.31205,5.31449,179000000.0
2009-06-29 08:30:00,5.31687,5.31944,5.31208,5.31382,176000000.0
2009-06-29 08:45:00,5.3144,5.31526,5.30772,5.30911,227000000.0
2009-06-29 09:00:00,5.30949,5.31441,5.30597,5.3063,195000000.0
2009-06-29 09:15:00,5.30614,5.30661,5.30165,5.3032,214000000.0
2009-06-29 09:30:00,5.3048,5.3048,5.30088,5.30234,228000000.0
2009-06-29 09:45:00,5.30279,5.30678,5.30186,5.30621,218000000.0
2009-06-29 10:00:00,5.30658,5.30691,5.29939,5.30252,195000000.0
2009-06-29 10:15:00,5.30132,5.30884,5.29971,5.30858,194000000.0
2009-06-29 10:30:00,5.30699,5.31537,5.30654,5.31491,191000000.0
2009-06-29 10:45:00,5.31522,5.31522,5.30927,5.30964,176000000.0
2009-06-29 11:00:00,5.30944,5.30996,5.30194,5.306,199000000.0
2009-06-29 11:15:00,5.30619,5.31413,5.30431,5.31329,203000000.0
2009-06-29 11:30:00,5.3122,5.31437,5.30467,5.30791,198000000.0
2009-06-29 11:45:00,5.30844,5.30911,5.30162,5.3049,182000000.0
2009-06-29 12:00:00,5.3041,5.30441,5.29349,5.29551,187000000.0
2009-06-29 12:15:00,5.29486,5.29862,5.29416,5.29615,183000000.0
2009-06-29 12:30:00,5.29697,5.30119,5.29439,5.29795,195000000.0
2009-06-29 12:45:00,5.29818,5.29884,5.29039,5.29403,193000000.0
2009-06-29 13:00:00,5.2941,5.2958,5.28895,5.29499,237000000.0
2009-06-29 13:15:00,5.29372,5.29626,5.28777,5.28922,203000000.0
2009-06-29 13:30:00,5.28906,5.28999,5.28658,5.28766,175000000.0
2009-06-29 13:45:00,5.28648,5.29112,5.28593,5.29112,181000000.0
2009-06-29 14:00:00,5.29057,5.29203,5.28691,5.2913,188000000.0
2009-06-29 14:15:00,5.29126,5.29259,5.28682,5.28682,193000000.0
2009-06-29 14:30:00,5.28643,5.28859,5.28361,5.28542,200000000.0
2009-06-29 14:45:00,5.28617,5.28903,5.28391,5.28903,187000000.0
2009-06-29 15:00:00,5.28886,5.29317,5.28808,5.29289,205000000.0
2009-06-29 15:15:00,5.29188,5.29237,5.28811,5.29179,198000000.0
2009-06-29 15:30:00,5.29181,5.29384,5.28957,5.29145,182000000.0
2009-06-29 15:45:00,5.29136,5.29673,5.28899,5.29673,230000000.0
2009-06-29 16:00:00,5.29585,5.29612,5.28521,5.28686,195000000.0
2009-06-29 16:15:00,5.2852,5.2871,5.28192,5.28357,182000000.0
2009-06-29 16:30:00,5.2828,5.29126,5.28193,5.28838,217000000.0
2009-06-29 16:45:00,5.2892,5.29289,5.28697,5.29171,177000000.0
2009-06-29 17:00:00,5.28952,5.29191,5.2876,5.28987,192000000.0
2009-06-29 17:15:00,5.28938,5.29442,5.28878,5.29194,188000000.0
2009-06-29 17:30:00,5.29357,5.29471,5.28994,5.29243,203000000.0
2009-06-29 17:45:00,5.2916,5.29278,5.28884,5.29165,212000000.0
2009-06-29 18:00:00,5.29037,5.29419,5.28809,5.28919,203000000.0
2009-06-29 18:15:00,5.29005,5.29052,5.28327,5.28469,191000000.0
2009-06-29 18:30:00,5.28314,5.28807,5.283,5.28654,208000000.0
2009-06-29 18:45:00,5.28542,5.28769,5.28334,5.2863,200000000.0
2009-06-29 19:00:00,5.28644,5.28644,5.27452,5.27582,214000000.0
2009-06-29 19:15:00,5.27728,5.28152,5.2768,5.28139,195000000.0
2009-06-29 19:30:00,5.27986,5.28216,5.27729,5.27826,199000000.0
2009-06-29 19:45:00,5.27821,5.27971,5.27351,5.27438,209000000.0
2009-06-29 20:00:00,5.27439,5.28292,5.27439,5.28171,198000000.0
2009-06-29 20:15:00,5.28074,5.28331,5.27817,5.28142,192000000.0
2009-06-29 20:30:00,5.28212,5.28544,5.28024,5.28236,218000000.0
2009-06-29 20:45:00,5.28203,5.2841,5.28026,5.28175,194000000.0
2009-06-29 21:00:00,5.28195,5.28195,5.27587,5.27665,200000000.0
2009-06-29 21:15:00,5.27658,5.27998,5.27456,5.2792,178000000.0
2009-06-29 21:30:00,5.27986,5.28491,5.2791,5.28327,212000000.0
2009-06-29 21:45:00,5.28278,5.28468,5.28115,5.28237,196000000.0
2009-06-29 22:00:00,5.28242,5.2837,5.28106,5.28106,210000000.0
2009-06-29 22:15:00,5.28217,5.28286,5.27991,5.28128,201000000.0
2009-06-29 22:30:00,5.28213,5.28213,5.27799,5.27916,179000000.0
2009-06-29 22:45:00,5.27955,5.28211,5.27799,5.28122,202000000.0
2009-06-29 23:00:00,5.28199,5.28333,5.27855,5.28137,194000000.0
2009-06-29 23:15:00,5.28243,5.28453,5.28125,5.2836,195000000.0
2009-06-29 23:30:00,5.28393,5.28556,5.28225,5.28287,214000000.0
2009-06-29 23:45:00,5.2827,5.28606,5.27973,5.28478,219000000.0
2009-06-30 00:00:00,5.28536,5.2861,5.28296,5.28526,195000000.0
2009-06-30 00:15:00,5.2847,5.28607,5.28371,5.28552,191000000.0
2009-06-30 00:30:00,5.28526,5.2862,5.28237,5.28278,205000000.0
2009-06-30 00:45:00,5.28342,5.28384,5.2797,5.28058,189000000.0
2009-06-30 01:00:00,5.28029,5.28223,5.27824,5.28082,188000000.0
2009-06-30 01:15:00,5.28129,5.28129,5.27171,5.27309,192000000.0
2009-06-30 01:30:00,5.27226,5.27509,5.26943,5.27361,211000000.0
2009-06-30 01:45:00,5.27136,5.27701,5.27012,5.27584,196000000.0
2009-06-30 02:00:00,5.27575,5.27595,5.2671,5.2671,216000000.0
2009-06-30 02:15:00,5.26883,5.27411,5.26742,5.27339,203000000.0
2009-06-30 02:30:00,5.27274,5.27337,5.26768,5.27013,204000000.0
2009-06-30 02:45:00,5.26898,5.27288,5.26746,5.26894,200000000.0
2009-06-30 03:00:00,5.26637,5.26923,5.2644,5.26758,215000000.0
2009-06-30 03:15:00,5.26846,5.27084,5.26537,5.26985,183000000.0
2009-06-30 03:30:00,5.26948,5.27092,5.2667,5.26816,210000000.0
2009-06-30 03:45:00,5.26851,5.26932,5.26542,5.26739,190000000.0
2009-06-30 04:00:00,5.2676,5.27043,5.26683,5.26939,213000000.0
2009-06-30 04:15:00,5.26975,5.27214,5.26807,5.26983,172000000.0
2009-06-30 04:30:00,5.27028,5.27083,5.26551,5.2657,184000000.0
2009-06-30 04:45:00,5.26601,5.26708,5.26258,5.26489,199000000.0
2009-06-30 05:00:00,5.26587,5.27026,5.26334,5.27026,193000000.0
2009-06-30 05:15:00,5.26967,5.27197,5.26838,5.26959,212000000.0
2009-06-30 05:30:00,5.26979,5.27332,5.26898,5.27142,215000000.0
2009-06-30 05:45:00,5.27109,5.27277,5.26853,5.27069,209000000.0
2009-06-30 06:00:00,5.27209,5.27282,5.27001,5.27228,231000000.0
2009-06-30 06:15:00,5.2721,5.27299,5.26761,5.27299,208000000.0
2009-06-30 06:30:00,5.27271,5.27427,5.26903,5.27292,201000000.0
2009-06-30 06:45:00,5.27381,5.27542,5.27102,5.27297,189000000.0
2009-06-30 07:00:00,5.27252,5.27498,5.27108,5.27329,199000000.0
2009-06-30 07:15:00,5.27314,5.27331,5.26891,5.2716,234000000.0
2009-06-30 07:30:00,5.27192,5.27366,5.26908,5.27264,179000000.0
2009-06-30 07:45:00,5.27262,5.27448,5.26756,5.27093,188000000.0
2009-06-30 08:00:00,5.27029,5.27213,5.26333,5.26639,196000000.0
2009-06-30 08:15:00,5.26705,5.26705,5.2558,5.25813,179000000.0
2009-06-30 08:30:00,5.2568,5.26305,5.25665,5.25729,176000000.0
2009-06-30 08:45:00,5.25876,5.26788,5.25776,5.26669,227000000.0
2009-06-30 09:00:00,5.26427,5.27305,5.26206,5.26948,195000000.0
2009-06-30 09:15:00,5.27002,5.27525,5.26914,5.27284,214000000.0
2009-06-30 09:30:00,5.27209,5.2772,5.27136,5.27383,228000000.0
2009-06-30 09:45:00,5.27266,5.27565,5.27108,5.2733,218000000.0
2009-06-30 10:00:00,5.27122,5.27646,5.27102,5.27273,195000000.0
2009-06-30 10:15:00,5.2722,5.27637,5.269,5.27635,194000000.0
2009-06-30 10:30:00,5.27749,5.28271,5.27678,5.27906,191000000.0
2009-06-30 10:45:00,5.27992,5.28195,5.27637,5.27712,176000000.0
2009-06-30 11:00:00,5.27671,5.27747,5.27095,5.2735,199000000.0
2009-06-30 11:15:00,5.27447,5.27933,5.27291,5.27458,203000000.0
2009-06-30 11:30:00,5.27289,5.27418,5.26486,5.26613,198000000.0
2009-06-30 11:45:00,5.2668,5.27066,5.26574,5.26765,182000000.0
2009-06-30 12:00:00,5.26802,5.26802,5.26062,5.26605,187000000.0
2009-06-30 12:15:00,5.26625,5.26634,5.26109,5.26232,183000000.0
2009-06-30 12:30:00,5.26193,5.26673,5.26007,5.26508,195000000.0
2009-06-30 12:45:00,5.26584,5.26972,5.26453,5.26804,193000000.0
2009-06-30 13:00:00,5.26714,5.26832,5.2612,5.26762,237000000.0
2009-06-30 13:15:00,5.2677,5.26982,5.2638,5.26668,203000000.0
2009-06-30 13:30:00,5.26663,5.26803,5.26087,5.26174,175000000.0
2009-06-30 13:45:00,5.26077,5.26783,5.25895,5.26173,181000000.0
2009-06-30 14:00:00,5.26123,5.26404,5.25757,5.26263,188000000.0
2009-06-30 14:15:00,5.26284,5.26835,5.26168,5.26701,193000000.0
2009-06-30 14:30:00,5.26651,5.26672,5.26092,5.26596,200000000.0
2009-06-30 14:45:00,5.26666,5.27534,5.26387,5.27534,187000000.0
2009-06-30 15:00:00,5.27538,5.28734,5.27326,5.28557,205000000.0
2009-06-30 15:15:00,5.28462,5.29046,5.28239,5.28335,198000000.0
2009-06-30 15:30:00,5.2826,5.28676,5.28068,5.28294,182000000.0
2009-06-30 15:45:00,5.28277,5.28601,5.28058,5.28068,230000000.0
2009-06-30 16:00:00,5.28101,5.29956,5.28039,5.29823,195000000.0
2009-06-30 16:15:00,5.29993,5.30809,5.29923,5.30185,182000000.0
2009-06-30 16:30:00,5.30169,5.31259,5.29999,5.30912,217000000.0
2009-06-30 16:45:00,5.30853,5.31227,5.29659,5.30123,177000000.0
2009-06-30 17:00:00,5.30232,5.31032,5.30078,5.31032,192000000.0
2009-06-30 17:15:00,5.31076,5.31116,5.30375,5.30754,188000000.0
2009-06-30 17:30:00,5.30763,5.31128,5.30269,5.30644,203000000.0
2009-06-30 17:45:00,5.30704,5.30905,5.30306,5.3054,212000000.0
2009-06-30 18:00:00,5.30604,5.30749,5.29695,5.29992,203000000.0
2009-06-30 18:15:00,5.30062,5.30062,5.2947,5.299,191000000.0
2009-06-30 18:30:00,5.29988,5.29997,5.29426,5.29916,208000000.0
2009-06-30 18:45:00,5.2997,5.30138,5.29335,5.29364,200000000.0
2009-06-30 19:00:00,5.29498,5.29925,5.29413,5.29925,214000000.0
2009-06-30 19:15:00,5.29962,5.30173,5.29745,5.30149,195000000.0
2009-06-30 19:30:00,5.3001,5.30376,5.29942,5.30185,199000000.0
2009-06-30 19:45:00,5.30147,5.3055,5.29948,5.30278,209000000.0
2009-06-30 20:00:00,5.3036,5.30506,5.29924,5.30057,198000000.0
2009-06-30 20:15:00,5.30152,5.30279,5.29953,5.30056,192000000.0
2009-06-30 20:30:00,5.3012,5.30383,5.29743,5.29969,218000000.0
2009-06-30 20:45:00,5.29995,5.30227,5.29643,5.29643,194000000.0
2009-06-30 21:00:00,5.29727,5.3006,5.29543,5.29843,200000000.0
2009-06-30 21:15:00,5.29848,5.30116,5.29663,5.2988,178000000.0
2009-06-30 21:30:00,5.29881,5.2995,5.29577,5.29724,212000000.0
2009-06-30 21:45:00,5.29754,5.3026,5.29612,5.30227,196000000.0
2009-06-30 22:00:00,5.30147,5.30494,5.30147,5.30274,210000000.0
2009-06-30 22:15:00,5.30275,5.30374,5.29959,5.30196,201000000.0
2009-06-30 22:30:00,5.30183,5.30297,5.30074,5.30296,179000000.0
2009-06-30 22:45:00,5.30187,5.30324,5.29908,5.30046,202000000.0
2009-06-30 23:00:00,5.29966,5.30106,5.29802,5.29908,194000000.0
2009-06-30 23:15:00,5.29867,5.30085,5.29834,5.29982,195000000.0
2009-06-30 23:30:00,5.29945,5.301,5.29837,5.30037,214000000.0
2009-06-30 23:45:00,5.30023,5.30148,5.2977,5.29945,219000000.0
2009-07-01 00:00:00,5.29901,5.30076,5.2977,5.2989,195000000.0
2009-07-01 00:15:00,5.29932,5.30086,5.29744,5.29991,191000000.0
2009-07-01 00:30:00,5.2998,5.30061,5.29817,5.29981,205000000.0
2009-07-01 00:45:00,5.29982,5.30059,5.29711,5.29896,189000000.0
2009-07-01 01:00:00,5.29733,5.2997,5.29598,5.2993,188000000.0
2009-07-01 01:15:00,5.29978,5.30025,5.29168,5.29424,192000000.0
2009-07-01 01:30:00,5.29452,5.29661,5.29205,5.29661,211000000.0
2009-07-01 01:45:00,5.29598,5.29913,5.29535,5.29739,196000000.0
2009-07-01 02:00:00,5.297,5.30236,5.29551,5.29786,216000000.0
2009-07-01 02:15:00,5.29817,5.30185,5.29575,5.2971,203000000.0
2009-07-01 02:30:00,5.29581,5.29924,5.2945,5.29842,204000000.0
2009-07-01 02:45:00,5.29868,5.30142,5.29722,5.30018,200000000.0
2009-07-01 03:00:00,5.30082,5.31073,5.30029,5.30911,215000000.0
2009-07-01 03:15:00,5.30904,5.30926,5.3051,5.3077,183000000.0
2009-07-01 03:30:00,5.30797,5.31278,5.30498,5.30856,210000000.0
2009-07-01 03:45:00,5.30892,5.3095,5.30637,5.30804,190000000.0
2009-07-01 04:00:00,5.30818,5.30845,5.302,5.30353,213000000.0
2009-07-01 04:15:00,5.30268,5.30747,5.3022,5.30355,172000000.0
2009-07-01 04:30:00,5.30305,5.30515,5.30231,5.30433,184000000.0
2009-07-01 04:45:00,5.30284,5.30534,5.29859,5.30028,199000000.0
2009-07-01 05:00:00,5.29969,5.3036,5.29917,5.30185,193000000.0
2009-07-01 05:15:00,5.30179,5.30315,5.29984,5.29984,212000000.0
2009-07-01 05:30:00,5.3007,5.30131,5.29511,5.29511,215000000.0
2009-07-01 05:45:00,5.2969,5.29998,5.29492,5.29971,209000000.0
2009-07-01 06:00:00,5.29902,5.29996,5.29666,5.29706,231000000.0
2009-07-01 06:15:00,5.29823,5.30101,5.2966,5.30008,208000000.0
2009-07-01 06:30:00,5.30049,5.30155,5.29691,5.2987,201000000.0
2009-07-01 06:45:00,5.29859,5.30055,5.29736,5.29942,189000000.0
2009-07-01 07:00:00,5.30075,5.30109,5.29613,5.29766,199000000.0
2009-07-01 07:15:00,5.29853,5.3058,5.29676,5.3034,234000000.0
2009-07-01 07:30:00,5.30346,5.30579,5.29859,5.30223,179000000.0
2009-07-01 07:45:00,5.30197,5.30533,5.29967,5.30269,188000000.0
2009-07-01 08:00:00,5.30081,5.30335,5.29522,5.30069,196000000.0
2009-07-01 08:15:00,5.30075,5.30198,5.29594,5.29875,179000000.0
2009-07-01 08:30:00,5.30009,5.30009,5.29606,5.29718,176000000.0
2009-07-01 08:45:00,5.2979,5.30216,5.28718,5.28953,227000000.0
2009-07-01 09:00:00,5.28881,5.29055,5.28313,5.28763,195000000.0
2009-07-01 09:15:00,5.28804,5.28968,5.28284,5.2848,214000000.0
2009-07-01 09:30:00,5.2831,5.28545,5.27868,5.28435,228000000.0
2009-07-01 09:45:00,5.28435,5.28542,5.28097,5.28237,218000000.0
2009-07-01 10:00:00,5.28204,5.28704,5.27985,5.2853,195000000.0
2009-07-01 10:15:00,5.28484,5.28908,5.28373,5.28718,194000000.0
2009-07-01 10:30:00,5.2875,5.28813,5.28248,5.28714,191000000.0
2009-07-01 10:45:00,5.28633,5.28655,5.28302,5.28483,176000000.0
2009-07-01 11:00:00,5.2838,5.28812,5.28236,5.28596,199000000.0
2009-07-01 11:15:00,5.28687,5.28951,5.28437,5.28875,203000000.0
2009-07-01 11:30:00,5.28768,5.29121,5.28496,5.28639,198000000.0
2009-07-01 11:45:00,5.28755,5.28944,5.28497,5.28695,182000000.0
2009-07-01 12:00:00,5.28583,5.28868,5.28437,5.28868,187000000.0
2009-07-01 12:15:00,5.28822,5.28878,5.28273,5.28462,183000000.0
2009-07-01 12:30:00,5.28458,5.28686,5.28232,5.28657,195000000.0
2009-07-01 12:45:00,5.28583,5.28866,5.28403,5.28695,193000000.0
2009-07-01 13:00:00,5.28893,5.29436,5.28665,5.29189,237000000.0
2009-07-01 13:15:00,5.29173,5.29492,5.28906,5.29065,203000000.0
2009-07-01 13:30:00,5.29213,5.29238,5.28665,5.28779,175000000.0
2009-07-01 13:45:00,5.28837,5.28935,5.28517,5.28649,181000000.0
2009-07-01 14:00:00,5.28652,5.28652,5.27316,5.27435,188000000.0
2009-07-01 14:15:00,5.27612,5.28415,5.26825,5.26902,193000000.0
2009-07-01 14:30:00,5.26927,5.27294,5.26644,5.2713,200000000.0
2009-07-01 14:45:00,5.26972,5.27307,5.26111,5.26165,187000000.0
2009-07-01 15:00:00,5.26196,5.2662,5.25983,5.26296,205000000.0
2009-07-01 15:15:00,5.2616,5.26284,5.24789,5.2524,198000000.0
2009-07-01 15:30:00,5.25332,5.25723,5.2501,5.25582,182000000.0
2009-07-01 15:45:00,5.25561,5.25682,5.24995,5.25538,230000000.0
2009-07-01 16:00:00,5.25753,5.26044,5.254,5.25911,195000000.0
2009-07-01 16:15:00,5.26059,5.26059,5.25007,5.25418,182000000.0
2009-07-01 16:30:00,5.25318,5.25887,5.25318,5.25821,217000000.0
2009-07-01 16:45:00,5.25783,5.26355,5.25632,5.26311,177000000.0
2009-07-01 17:00:00,5.26241,5.26404,5.25552,5.25552,192000000.0
2009-07-01 17:15:00,5.25633,5.26328,5.25553,5.26328,188000000.0
2009-07-01 17:30:00,5.26225,5.26531,5.25865,5.26446,203000000.0
2009-07-01 17:45:00,5.26428,5.26428,5.24399,5.24419,212000000.0
2009-07-01 18:00:00,5.24521,5.24844,5.2365,5.24844,203000000.0
2009-07-01 18:15:00,5.24814,5.24867,5.24241,5.24316,191000000.0
2009-07-01 18:30:00,5.24505,5.24656,5.24128,5.24333,208000000.0
2009-07-01 18:45:00,5.2439,5.2515,5.2431,5.25143,200000000.0
2009-07-01 19:00:00,5.25121,5.25145,5.24461,5.24558,214000000.0
2009-07-01 19:15:00,5.24482,5.24972,5.24412,5.24778,195000000.0
2009-07-01 19:30:00,5.24927,5.25108,5.24414,5.24961,199000000.0
2009-07-01 19:45:00,5.24877,5.25141,5.24596,5.24801,209000000.0
2009-07-01 20:00:00,5.24818,5.25289,5.24625,5.24933,198000000.0
2009-07-01 20:15:00,5.25136,5.25187,5.24713,5.25006,192000000.0
2009-07-01 20:30:00,5.24942,5.25271,5.24827,5.25076,218000000.0
2009-07-01 20:45:00,5.2526,5.25764,5.25068,5.25513,194000000.0
2009-07-01 21:00:00,5.25647,5.25647,5.25186,5.25505,200000000.0
2009-07-01 21:15:00,5.25508,5.25531,5.25127,5.25431,178000000.0
2009-07-01 21:30:00,5.25463,5.25606,5.25218,5.25404,212000000.0
2009-07-01 21:45:00,5.25349,5.25895,5.25349,5.25769,196000000.0
2009-07-01 22:00:00,5.25728,5.258,5.25491,5.25754,210000000.0
2009-07-01 22:15:00,5.25729,5.25729,5.25435,5.2565,201000000.0
2009-07-01 22:30:00,5.25704,5.25741,5.25518,5.25518,179000000.0
2009-07-01 22:45:00,5.25641,5.26,5.25507,5.25838,202000000.0
2009-07-01 23:00:00,5.25787,5.25967,5.2543,5.25564,194000000.0
2009-07-01 23:15:00,5.25575,5.25686,5.25391,5.25455,195000000.0
2009-07-01 23:30:00,5.25552,5.25855,5.25336,5.25822,214000000.0
2009-07-01 23:45:00,5.25883,5.25883,5.25302,5.2543,219000000.0
2009-07-02 00:00:00,5.25556,5.25697,5.254,5.25518,195000000.0
2009-07-02 00:15:00,5.25494,5.26167,5.25345,5.26009,191000000.0
2009-07-02 00:30:00,5.2597,5.26249,5.25727,5.26161,205000000.0
2009-07-02 00:45:00,5.26157,5.26236,5.2578,5.25941,189000000.0
2009-07-02 01:00:00,5.26124,5.26286,5.25858,5.25997,188000000.0
2009-07-02 01:15:00,5.26094,5.26182,5.25598,5.25872,192000000.0
2009-07-02 01:30:00,5.25823,5.2625,5.2576,5.2605,211000000.0
2009-07-02 01:45:00,5.26004,5.26072,5.25606,5.25606,196000000.0
2009-07-02 02:00:00,5.25682,5.25928,5.25592,5.25736,216000000.0
2009-07-02 02:15:00,5.25804,5.26192,5.25569,5.25827,203000000.0
2009-07-02 02:30:00,5.25926,5.26282,5.25892,5.2619,204000000.0
2009-07-02 02:45:00,5.26255,5.26572,5.26097,5.2637,200000000.0
2009-07-02 03:00:00,5.26494,5.26913,5.2633,5.26527,215000000.0
2009-07-02 03:15:00,5.26596,5.26779,5.26227,5.26294,183000000.0
2009-07-02 03:30:00,5.26373,5.26678,5.26261,5.26517,210000000.0
2009-07-02 03:45:00,5.26424,5.26506,5.25985,5.26089,190000000.0
2009-07-02 04:00:00,5.26255,5.26291,5.25969,5.26218,213000000.0
2009-07-02 04:15:00,5.2628,5.2747,5.26168,5.27009,172000000.0
2009-07-02 04:30:00,5.26962,5.27213,5.26692,5.27075,184000000.0
2009-07-02 04:45:00,5.27038,5.27076,5.26699,5.26844,199000000.0
2009-07-02 05:00:00,5.26719,5.2707,5.26554,5.27051,193000000.0
2009-07-02 05:15:00,5.26902,5.27334,5.26839,5.27159,212000000.0
2009-07-02 05:30:00,5.27191,5.27222,5.26803,5.27158,215000000.0
2009-07-02 05:45:00,5.27195,5.27252,5.26821,5.26909,209000000.0
2009-07-02 06:00:00,5.26902,5.27242,5.26749,5.27146,231000000.0
2009-07-02 06:15:00,5.27082,5.27265,5.26981,5.27074,208000000.0
2009-07-02 06:30:00,5.27049,5.27149,5.26784,5.26948,201000000.0
2009-07-02 06:45:00,5.27011,5.27328,5.26862,5.27093,189000000.0
2009-07-02 07:00:00,5.2705,5.2714,5.26665,5.26875,199000000.0
2009-07-02 07:15:00,5.26971,5.27027,5.26773,5.26982,234000000.0
2009-07-02 07:30:00,5.2695,5.27157,5.26433,5.26967,179000000.0
2009-07-02 07:45:00,5.26881,5.27126,5.26685,5.26942,188000000.0
2009-07-02 08:00:00,5.26993,5.27361,5.26764,5.26764,196000000.0
2009-07-02 08:15:00,5.26878,5.27148,5.26551,5.26715,179000000.0
2009-07-02 08:30:00,5.2665,5.27061,5.26578,5.26848,176000000.0
2009-07-02 08:45:00,5.26958,5.27678,5.26614,5.27408,227000000.0
2009-07-02 09:00:00,5.27516,5.28001,5.27303,5.27666,195000000.0
2009-07-02 09:15:00,5.27637,5.27943,5.27161,5.27345,214000000.0
2009-07-02 09:30:00,5.27415,5.28132,5.27278,5.27913,228000000.0
2009-07-02 09:45:00,5.27854,5.28018,5.27494,5.27851,218000000.0
2009-07-02 10:00:00,5.27798,5.27917,5.27273,5.27446,195000000.0
2009-07-02 10:15:00,5.27316,5.27962,5.2721,5.27713,194000000.0
2009-07-02 10:30:00,5.27793,5.27898,5.27287,5.27498,191000000.0
2009-07-02 10:45:00,5.27685,5.27798,5.27401,5.27661,176000000.0
2009-07-02 11:00:00,5.27534,5.28054,5.27534,5.27777,199000000.0
2009-07-02 11:15:00,5.27855,5.27867,5.27101,5.27134,203000000.0
2009-07-02 11:30:00,5.27328,5.27668,5.27096,5.27344,198000000.0
2009-07-02 11:45:00,5.27477,5.28024,5.2714,5.27909,182000000.0
2009-07-02 12:00:00,5.27986,5.28248,5.27677,5.27913,187000000.0
2009-07-02 12:15:00,5.27966,5.28629,5.27885,5.28457,183000000.0
2009-07-02 12:30:00,5.28426,5.28614,5.27941,5.28557,195000000.0
2009-07-02 12:45:00,5.28514,5.28712,5.28301,5.28712,193000000.0
2009-07-02 13:00:00,5.28582,5.29313,5.28373,5.29017,237000000.0
2009-07-02 13:15:00,5.28884,5.29104,5.28484,5.28798,203000000.0
2009-07-02 13:30:00,5.28701,5.29007,5.28509,5.28731,175000000.0
2009-07-02 13:45:00,5.28573,5.2872,5.28082,5.28413,181000000.0
2009-07-02 14:00:00,5.28503,5.29349,5.28473,5.29349,188000000.0
2009-07-02 14:15:00,5.29381,5.29671,5.29187,5.29363,193000000.0
2009-07-02 14:30:00,5.29025,5.30579,5.2887,5.30014,200000000.0
2009-07-02 14:45:00,5.29976,5.30556,5.29119,5.29581,187000000.0
2009-07-02 15:00:00,5.29564,5.2981,5.28889,5.29496,205000000.0
2009-07-02 15:15:00,5.29578,5.29932,5.29254,5.29821,198000000.0
2009-07-02 15:30:00,5.29741,5.30698,5.29711,5.30674,182000000.0
2009-07-02 15:45:00,5.30715,5.30716,5.29698,5.3024,230000000.0
2009-07-02 16:00:00,5.30183,5.31053,5.29901,5.30854,195000000.0
2009-07-02 16:15:00,5.30769,5.3123,5.30474,5.30909,182000000.0
2009-07-02 16:30:00,5.30994,5.31355,5.30227,5.30357,217000000.0
2009-07-02 16:45:00,5.30431,5.30875,5.29941,5.30428,177000000.0
2009-07-02 17:00:00,5.3061,5.30641,5.29981,5.30322,192000000.0
2009-07-02 17:15:00,5.30319,5.31006,5.30243,5.30978,188000000.0
2009-07-02 17:30:00,5.31115,5.31441,5.30845,5.31292,203000000.0
2009-07-02 17:45:00,5.3142,5.31538,5.30433,5.3053,212000000.0
2009-07-02 18:00:00,5.3067,5.31187,5.30458,5.30924,203000000.0
2009-07-02 18:15:00,5.30818,5.31185,5.30607,5.30743,191000000.0
2009-07-02 18:30:00,5.30835,5.31169,5.30626,5.30863,208000000.0
2009-07-02 18:45:00,5.30704,5.3103,5.30663,5.30725,200000000.0
2009-07-02 19:00:00,5.30688,5.30908,5.30314,5.30698,214000000.0
2009-07-02 19:15:00,5.3065,5.30832,5.30417,5.30784,195000000.0
2009-07-02 19:30:00,5.30805,5.30979,5.303,5.30454,199000000.0
2009-07-02 19:45:00,5.30378,5.30412,5.29997,5.30274,209000000.0
2009-07-02 20:00:00,5.30119,5.30595,5.30119,5.30595,198000000.0
2009-07-02 20:15:00,5.30622,5.30733,5.30209,5.30511,192000000.0
2009-07-02 20:30:00,5.30446,5.30561,5.30196,5.30334,218000000.0
2009-07-02 20:45:00,5.30305,5.305,5.30111,5.30268,194000000.0
2009-07-02 21:00:00,5.30216,5.3043,5.30078,5.30156,200000000.0
2009-07-02 21:15:00,5.30197,5.30982,5.30164,5.30889,178000000.0
2009-07-02 21:30:00,5.30777,5.3115,5.30742,5.30868,212000000.0
2009-07-02 21:45:00,5.3097,5.31223,5.30744,5.31171,196000000.0
2009-07-02 22:00:00,5.31172,5.3126,5.3083,5.3083,210000000.0
2009-07-02 22:15:00,5.30948,5.31233,5.30818,5.3115,201000000.0
2009-07-02 22:30:00,5.31181,5.31328,5.31082,5.31319,179000000.0
2009-07-02 22:45:00,5.31215,5.31378,5.31019,5.3109,202000000.0
2009-07-02 23:00:00,5.31133,5.31276,5.30989,5.311,194000000.0
2009-07-02 23:15:00,5.31173,5.34023,5.31136,5.33391,195000000.0
2009-07-02 23:30:00,5.3331,5.33629,5.3287,5.331,214000000.0
2009-07-02 23:45:00,5.33072,5.33857,5.33024,5.33134,219000000.0
2009-07-03 00:00:00,5.33087,5.331,5.32609,5.32767,195000000.0
2009-07-03 00:15:00,5.32831,5.33109,5.32659,5.32944,191000000.0
2009-07-03 00:30:00,5.33015,5.33155,5.32806,5.32835,205000000.0
2009-07-03 00:45:00,5.32985,5.33143,5.32673,5.32736,189000000.0
2009-07-03 01:00:00,5.32745,5.33128,5.3255,5.33001,188000000.0
2009-07-03 01:15:00,5.33054,5.3323,5.32812,5.32897,192000000.0
2009-07-03 01:30:00,5.32956,5.33355,5.32803,5.33121,211000000.0
2009-07-03 01:45:00,5.33286,5.33309,5.32538,5.3265,196000000.0
2009-07-03 02:00:00,5.32596,5.32918,5.32496,5.32592,216000000.0
2009-07-03 02:15:00,5.32734,5.33067,5.32563,5.32563,203000000.0
2009-07-03 02:30:00,5.32721,5.32795,5.32385,5.32772,204000000.0
2009-07-03 02:45:00,5.32781,5.32781,5.31984,5.32449,200000000.0
2009-07-03 03:00:00,5.32443,5.32559,5.32196,5.32394,215000000.0
2009-07-03 03:15:00,5.32442,5.32662,5.32334,5.32643,183000000.0
2009-07-03 03:30:00,5.32578,5.32689,5.32074,5.32097,210000000.0
2009-07-03 03:45:00,5.32138,5.32301,5.31477,5.31646,190000000.0
2009-07-03 04:00:00,5.31518,5.31833,5.31446,5.31596,213000000.0
2009-07-03 04:15:00,5.31551,5.31859,5.31416,5.31681,172000000.0
2009-07-03 04:30:00,5.31648,5.3187,5.315,5.31645,184000000.0
2009-07-03 04:45:00,5.31715,5.31799,5.31337,5.31474,199000000.0
2009-07-03 05:00:00,5.3161,5.31814,5.3138,5.31688,193000000.0
2009-07-03 05:15:00,5.31671,5.3184,5.31553,5.31712,212000000.0
2009-07-03 05:30:00,5.31706,5.31958,5.31589,5.31883,215000000.0
2009-07-03 05:45:00,5.31881,5.32002,5.31707,5.31877,209000000.0
2009-07-03 06:00:00,5.3186,5.31925,5.31447,5.31524,231000000.0
2009-07-03 06:15:00,5.31491,5.31786,5.31428,5.31546,208000000.0
2009-07-03 06:30:00,5.31521,5.31521,5.31059,5.31357,201000000.0
2009-07-03 06:45:00,5.31405,5.31711,5.31289,5.31385,189000000.0
2009-07-03 07:00:00,5.31597,5.31723,5.3136,5.31598,199000000.0
2009-07-03 07:15:00,5.31508,5.31774,5.31487,5.31607,234000000.0
2009-07-03 07:30:00,5.31666,5.31666,5.30911,5.3126,179000000.0
2009-07-03 07:45:00,5.31297,5.31424,5.31087,5.31189,188000000.0
2009-07-03 08:00:00,5.31226,5.31287,5.30452,5.30563,196000000.0
2009-07-03 08:15:00,5.30538,5.30918,5.30467,5.30595,179000000.0
2009-07-03 08:30:00,5.30599,5.30933,5.30449,5.30532,176000000.0
2009-07-03 08:45:00,5.30489,5.30655,5.30086,5.30302,227000000.0
2009-07-03 09:00:00,5.3035,5.30971,5.30186,5.30914,195000000.0
2009-07-03 09:15:00,5.30846,5.31049,5.30531,5.30894,214000000.0
2009-07-03 09:30:00,5.30835,5.31288,5.30414,5.31193,228000000.0
2009-07-03 09:45:00,5.31122,5.31185,5.30692,5.30844,218000000.0
2009-07-03 10:00:00,5.30755,5.31345,5.30625,5.31114,195000000.0
2009-07-03 10:15:00,5.31309,5.31925,5.31025,5.31639,194000000.0
2009-07-03 10:30:00,5.31679,5.31679,5.31086,5.31179,191000000.0
2009-07-03 10:45:00,5.3124,5.31444,5.3103,5.31386,176000000.0
2009-07-03 11:00:00,5.31469,5.31587,5.30812,5.31004,199000000.0
2009-07-03 11:15:00,5.31134,5.31326,5.30878,5.313,203000000.0
2009-07-03 11:30:00,5.31324,5.31476,5.30889,5.31145,198000000.0
2009-07-03 11:45:00,5.31091,5.31594,5.31091,5.31382,182000000.0
2009-07-03 12:00:00,5.31545,5.31778,5.31197,5.3177,187000000.0
2009-07-03 12:15:00,5.31836,5.31836,5.3136,5.31564,183000000.0
2009-07-03 12:30:00,5.31598,5.31952,5.31336,5.31559,195000000.0
2009-07-03 12:45:00,5.31554,5.31707,5.31169,5.31673,193000000.0
2009-07-03 13:00:00,5.31675,5.31716,5.31202,5.31454,237000000.0
2009-07-03 13:15:00,5.31534,5.31534,5.30905,5.31163,203000000.0
2009-07-03 13:30:00,5.3096,5.31183,5.30492,5.30711,175000000.0
2009-07-03 13:45:00,5.30769,5.31053,5.30559,5.31021,181000000.0
2009-07-03 14:00:00,5.30976,5.31068,5.30712,5.30898,188000000.0
2009-07-03 14:15:00,5.30919,5.3117,5.3076,5.31018,193000000.0
2009-07-03 14:30:00,5.31139,5.3133,5.3093,5.31076,200000000.0
2009-07-03 14:45:00,5.31006,5.31177,5.30953,5.31071,187000000.0
2009-07-03 15:00:00,5.31155,5.3117,5.30928,5.31053,205000000.0
2009-07-03 15:15:00,5.31146,5.31255,5.30981,5.31131,198000000.0
2009-07-03 15:30:00,5.31156,5.31199,5.3083,5.3092,182000000.0
2009-07-03 15:45:00,5.30973,5.31462,5.30778,5.31058,230000000.0
2009-07-03 16:00:00,5.31092,5.31161,5.30701,5.31161,195000000.0
2009-07-03 16:15:00,5.31091,5.31234,5.30946,5.31014,182000000.0
2009-07-03 16:30:00,5.31073,5.31218,5.30827,5.30921,217000000.0
2009-07-03 16:45:00,5.30969,5.31188,5.30847,5.31188,177000000.0
2009-07-03 17:00:00,5.31089,5.31519,5.31052,5.3132,192000000.0
2009-07-03 17:15:00,5.31364,5.31534,5.31096,5.31135,188000000.0
2009-07-03 17:30:00,5.3121,5.31906,5.31069,5.31715,203000000.0
2009-07-03 17:45:00,5.31761,5.31906,5.31539,5.31608,212000000.0
2009-07-03 18:00:00,5.31628,5.31706,5.31347,5.31609,203000000.0
2009-07-03 18:15:00,5.31565,5.32061,5.31496,5.32011,191000000.0
2009-07-03 18:30:00,5.32023,5.32327,5.31822,5.31979,208000000.0
2009-07-03 18:45:00,5.31993,5.3216,5.31692,5.31707,200000000.0
2009-07-03 19:00:00,5.31814,5.31982,5.31559,5.31905,214000000.0
2009-07-03 19:15:00,5.31839,5.32043,5.31814,5.31875,195000000.0
2009-07-03 19:30:00,5.31842,5.32026,5.31744,5.31924,199000000.0
2009-07-03 19:45:00,5.31836,5.31941,5.31761,5.31855,209000000.0
2009-07-03 20:00:00,5.31847,5.31976,5.3156,5.31855,198000000.0
2009-07-03 20:15:00,5.31867,5.31875,5.31678,5.31766,192000000.0
2009-07-03 20:30:00,5.31707,5.31847,5.31679,5.31793,218000000.0
2009-07-03 20:45:00,5.31845,5.32125,5.31715,5.32101,194000000.0
2009-07-03 21:00:00,5.32047,5.32137,5.31935,5.32056,200000000.0
2009-07-03 21:15:00,5.31999,5.32117,5.3188,5.32002,178000000.0
2009-07-03 21:30:00,5.32147,5.32707,5.31985,5.32541,212000000.0
2009-07-03 21:45:00,5.32633,5.32637,5.32006,5.32116,196000000.0
2009-07-03 22:00:00,5.31996,5.32413,5.3198,5.3234,210000000.0
2009-07-03 22:15:00,5.32256,5.32463,5.32174,5.32251,201000000.0
2009-07-03 22:30:00,5.32305,5.32415,5.31957,5.32148,179000000.0
2009-07-03 22:45:00,5.31994,5.32196,5.31741,5.3197,202000000.0
2009-07-06 02:00:00,5.32798,5.32928,5.32494,5.32711,196000000.0
2009-07-06 02:15:00,5.32578,5.32871,5.32533,5.32722,211000000.0
2009-07-06 02:30:00,5.32693,5.32797,5.31992,5.32163,192000000.0
2009-07-06 02:45:00,5.32101,5.32394,5.31961,5.32288,188000000.0
2009-07-06 03:00:00,5.32299,5.32459,5.32046,5.32452,189000000.0
2009-07-06 03:15:00,5.32354,5.32612,5.32111,5.32111,205000000.0
2009-07-06 03:30:00,5.32218,5.3256,5.31734,5.31879,191000000.0
2009-07-06 03:45:00,5.3182,5.32391,5.31673,5.32245,195000000.0
2009-07-06 04:00:00,5.32217,5.3234,5.31929,5.32094,219000000.0
2009-07-06 04:15:00,5.32004,5.32632,5.31815,5.32574,214000000.0
2009-07-06 04:30:00,5.32508,5.33088,5.32476,5.32542,195000000.0
2009-07-06 04:45:00,5.32483,5.32784,5.32227,5.32459,194000000.0
2009-07-06 05:00:00,5.32393,5.32592,5.32033,5.32484,202000000.0
2009-07-06 05:15:00,5.32413,5.32581,5.32235,5.32436,179000000.0
2009-07-06 05:30:00,5.32564,5.32764,5.32388,5.32535,201000000.0
2009-07-06 05:45:00,5.32552,5.32636,5.32234,5.32279,210000000.0
2009-07-06 06:00:00,5.32325,5.32401,5.31914,5.32086,196000000.0
2009-07-06 06:15:00,5.31917,5.32093,5.31693,5.3191,212000000.0
2009-07-06 06:30:00,5.31936,5.32027,5.31703,5.3181,178000000.0
2009-07-06 06:45:00,5.3185,5.32246,5.31755,5.31959,200000000.0
2009-07-06 07:00:00,5.3202,5.32178,5.31681,5.31681,194000000.0
2009-07-06 07:15:00,5.31858,5.31879,5.3135,5.3158,218000000.0
2009-07-06 07:30:00,5.31572,5.31846,5.31247,5.31726,192000000.0
2009-07-06 07:45:00,5.31734,5.32298,5.317,5.32188,198000000.0
2009-07-06 08:00:00,5.32125,5.325,5.31629,5.32326,209000000.0
2009-07-06 08:15:00,5.32249,5.32596,5.32092,5.32373,199000000.0
2009-07-06 08:30:00,5.32409,5.33096,5.32217,5.32893,195000000.0
2009-07-06 08:45:00,5.33123,5.33601,5.32694,5.336,214000000.0
2009-07-06 09:00:00,5.3355,5.34459,5.33075,5.3418,200000000.0
2009-07-06 09:15:00,5.33991,5.34127,5.33267,5.33636,208000000.0
2009-07-06 09:30:00,5.33453,5.34465,5.33422,5.34439,191000000.0
2009-07-06 09:45:00,5.34365,5.34458,5.33554,5.33696,203000000.0
2009-07-06 10:00:00,5.33769,5.34381,5.33475,5.33852,212000000.0
2009-07-06 10:15:00,5.33745,5.34457,5.33631,5.34172,203000000.0
2009-07-06 10:30:00,5.34334,5.34607,5.33767,5.33842,188000000.0
2009-07-06 10:45:00,5.33866,5.34229,5.33662,5.33885,192000000.0
2009-07-06 11:00:00,5.33962,5.34145,5.33593,5.33993,177000000.0
2009-07-06 11:15:00,5.34177,5.34685,5.33883,5.34685,217000000.0
2009-07-06 11:30:00,5.34619,5.34678,5.34356,5.34446,182000000.0
2009-07-06 11:45:00,5.34549,5.34993,5.34349,5.34878,195000000.0
2009-07-06 12:00:00,5.34851,5.35053,5.34701,5.34855,230000000.0
2009-07-06 12:15:00,5.34764,5.35154,5.34554,5.34946,182000000.0
2009-07-06 12:30:00,5.34906,5.35279,5.34635,5.35064,198000000.0
2009-07-06 12:45:00,5.35098,5.35696,5.34927,5.35618,205000000.0
2009-07-06 13:00:00,5.35631,5.35785,5.34954,5.34954,187000000.0
2009-07-06 13:15:00,5.35081,5.35386,5.34571,5.352,200000000.0
2009-07-06 13:30:00,5.35362,5.35552,5.35107,5.35369,193000000.0
2009-07-06 13:45:00,5.35222,5.35912,5.35151,5.35216,188000000.0
2009-07-06 14:00:00,5.35299,5.35324,5.34803,5.35189,181000000.0
2009-07-06 14:15:00,5.35264,5.35499,5.34798,5.34982,175000000.0
2009-07-06 14:30:00,5.34947,5.35156,5.34678,5.34953,203000000.0
2009-07-06 14:45:00,5.35023,5.35052,5.34253,5.34467,237000000.0
2009-07-06 15:00:00,5.34513,5.3489,5.34334,5.34723,193000000.0
2009-07-06 15:15:00,5.34446,5.34837,5.34403,5.34721,195000000.0
2009-07-06 15:30:00,5.34828,5.35135,5.33987,5.34149,183000000.0
2009-07-06 15:45:00,5.34071,5.34438,5.33764,5.33937,187000000.0
2009-07-06 16:00:00,5.33813,5.34488,5.33582,5.34488,182000000.0
2009-07-06 16:15:00,5.34523,5.35095,5.34389,5.34903,198000000.0
2009-07-06 16:30:00,5.34769,5.35006,5.3448,5.3448,203000000.0
2009-07-06 16:45:00,5.34577,5.34747,5.33945,5.34099,199000000.0
2009-07-06 17:00:00,5.34318,5.34468,5.33884,5.34228,176000000.0
2009-07-06 17:15:00,5.34185,5.34192,5.33648,5.3403,191000000.0
2009-07-06 17:30:00,5.34131,5.34192,5.33678,5.33784,194000000.0
2009-07-06 17:45:00,5.33793,5.33845,5.33412,5.33645,195000000.0
2009-07-06 18:00:00,5.33661,5.3407,5.33544,5.33828,218000000.0
2009-07-06 18:15:00,5.33911,5.3409,5.33538,5.34084,228000000.0
2009-07-06 18:30:00,5.33942,5.34225,5.33821,5.3412,214000000.0
2009-07-06 18:45:00,5.34106,5.34194,5.33772,5.33868,195000000.0
2009-07-06 19:00:00,5.33885,5.34093,5.33488,5.33547,227000000.0
2009-07-06 19:15:00,5.33502,5.33502,5.32537,5.32835,176000000.0
2009-07-06 19:30:00,5.3269,5.33136,5.32583,5.33136,179000000.0
2009-07-06 19:45:00,5.33029,5.33207,5.32671,5.32916,196000000.0
2009-07-06 20:00:00,5.32774,5.33124,5.32485,5.32737,188000000.0
2009-07-06 20:15:00,5.32741,5.33059,5.32484,5.32672,179000000.0
2009-07-06 20:30:00,5.32668,5.32866,5.32364,5.32703,234000000.0
2009-07-06 20:45:00,5.32623,5.32895,5.32432,5.32626,199000000.0
2009-07-06 21:00:00,5.32797,5.32891,5.32374,5.32727,189000000.0
2009-07-06 21:15:00,5.32679,5.32761,5.32281,5.32567,201000000.0
2009-07-06 21:30:00,5.32556,5.32926,5.32465,5.32612,208000000.0
2009-07-06 21:45:00,5.32634,5.32634,5.31968,5.32044,231000000.0
2009-07-06 22:00:00,5.32135,5.32188,5.31602,5.31649,209000000.0
2009-07-06 22:15:00,5.31783,5.32035,5.3156,5.3187,215000000.0
2009-07-06 22:30:00,5.31892,5.32115,5.31797,5.31891,212000000.0
2009-07-06 22:45:00,5.31994,5.32092,5.31797,5.31856,193000000.0
2009-07-06 23:00:00,5.31885,5.32013,5.31733,5.31898,199000000.0
2009-07-06 23:15:00,5.31992,5.32167,5.31822,5.32056,184000000.0
2009-07-06 23:30:00,5.32068,5.32378,5.32052,5.32109,172000000.0
2009-07-06 23:45:00,5.32157,5.32358,5.32077,5.32297,213000000.0
2009-07-07 00:00:00,5.32283,5.32456,5.32071,5.32228,190000000.0
2009-07-07 00:15:00,5.32223,5.32563,5.32076,5.32312,210000000.0
2009-07-07 00:30:00,5.32266,5.3262,5.32206,5.32569,183000000.0
2009-07-07 00:45:00,5.3263,5.32641,5.32108,5.32226,215000000.0
2009-07-07 01:00:00,5.32214,5.32416,5.32089,5.32369,200000000.0
2009-07-07 01:15:00,5.32269,5.32557,5.3204,5.325,204000000.0
2009-07-07 01:30:00,5.32474,5.32543,5.3187,5.31961,203000000.0
2009-07-07 01:45:00,5.31856,5.31977,5.31472,5.31565,216000000.0
2009-07-07 02:00:00,5.31432,5.31871,5.31412,5.31822,196000000.0
2009-07-07 02:15:00,5.31681,5.32176,5.31681,5.32043,211000000.0
2009-07-07 02:30:00,5.32163,5.32294,5.3185,5.32071,192000000.0
2009-07-07 02:45:00,5.32093,5.32525,5.31978,5.32422,188000000.0
2009-07-07 03:00:00,5.32327,5.32517,5.32137,5.32374,189000000.0
2009-07-07 03:15:00,5.32412,5.32856,5.32298,5.32703,205000000.0
2009-07-07 03:30:00,5.32854,5.32859,5.32347,5.3271,191000000.0
2009-07-07 03:45:00,5.3275,5.33198,5.326,5.33035,195000000.0
2009-07-07 04:00:00,5.3301,5.33104,5.32526,5.32604,219000000.0
2009-07-07 04:15:00,5.32588,5.32775,5.32389,5.32668,214000000.0
2009-07-07 04:30:00,5.32652,5.32802,5.32338,5.32471,195000000.0
2009-07-07 04:45:00,5.32607,5.32841,5.32474,5.32667,194000000.0
2009-07-07 05:00:00,5.32641,5.3293,5.32542,5.32701,202000000.0
2009-07-07 05:15:00,5.32747,5.32874,5.3239,5.32402,179000000.0
2009-07-07 05:30:00,5.32417,5.32696,5.32203,5.32216,201000000.0
2009-07-07 05:45:00,5.32099,5.32322,5.31932,5.32076,210000000.0
2009-07-07 06:00:00,5.32069,5.32429,5.31974,5.32359,196000000.0
2009-07-07 06:15:00,5.32488,5.32488,5.32009,5.32066,212000000.0
2009-07-07 06:30:00,5.32143,5.3258,5.31793,5.31877,178000000.0
2009-07-07 06:45:00,5.31919,5.32087,5.31647,5.3203,200000000.0
2009-07-07 07:00:00,5.3191,5.32132,5.31688,5.318,194000000.0
2009-07-07 07:15:00,5.31826,5.32396,5.31796,5.32247,218000000.0
2009-07-07 07:30:00,5.32347,5.32695,5.32068,5.32594,192000000.0
2009-07-07 07:45:00,5.32663,5.33116,5.32306,5.33075,198000000.0
2009-07-07 08:00:00,5.33123,5.33123,5.32495,5.32656,209000000.0
2009-07-07 08:15:00,5.32725,5.34098,5.32632,5.33876,199000000.0
2009-07-07 08:30:00,5.33783,5.34346,5.33543,5.34225,195000000.0
2009-07-07 08:45:00,5.34232,5.34246,5.33591,5.33771,214000000.0
2009-07-07 09:00:00,5.33772,5.34561,5.33496,5.34545,200000000.0
2009-07-07 09:15:00,5.34341,5.34896,5.34304,5.34717,208000000.0
2009-07-07 09:30:00,5.34736,5.34995,5.34239,5.3458,191000000.0
2009-07-07 09:45:00,5.34584,5.34665,5.33933,5.34094,203000000.0
2009-07-07 10:00:00,5.33975,5.34417,5.33975,5.34274,212000000.0
2009-07-07 10:15:00,5.34262,5.34454,5.33745,5.33891,203000000.0
2009-07-07 10:30:00,5.33911,5.34018,5.33407,5.33528,188000000.0
2009-07-07 10:45:00,5.33251,5.33412,5.32436,5.32468,192000000.0
2009-07-07 11:00:00,5.32414,5.32984,5.32231,5.32743,177000000.0
2009-07-07 11:15:00,5.32917,5.32917,5.31947,5.32222,217000000.0
2009-07-07 11:30:00,5.32205,5.32687,5.32027,5.32378,182000000.0
2009-07-07 11:45:00,5.3228,5.32603,5.31703,5.31904,195000000.0
2009-07-07 12:00:00,5.31686,5.32277,5.31334,5.32245,230000000.0
2009-07-07 12:15:00,5.32078,5.32369,5.32005,5.32116,182000000.0
2009-07-07 12:30:00,5.32133,5.32322,5.31909,5.32148,198000000.0
2009-07-07 12:45:00,5.32131,5.32131,5.30739,5.30862,205000000.0
2009-07-07 13:00:00,5.30846,5.30911,5.30471,5.30641,187000000.0
2009-07-07 13:15:00,5.30446,5.30636,5.30124,5.30499,200000000.0
2009-07-07 13:30:00,5.30491,5.30548,5.29321,5.29524,193000000.0
2009-07-07 13:45:00,5.29626,5.30307,5.29341,5.30307,188000000.0
2009-07-07 14:00:00,5.30276,5.30793,5.30221,5.30597,181000000.0
2009-07-07 14:15:00,5.30617,5.30647,5.30001,5.30281,175000000.0
2009-07-07 14:30:00,5.30215,5.30248,5.29868,5.30009,203000000.0
2009-07-07 14:45:00,5.301,5.3065,5.29816,5.3059,237000000.0
2009-07-07 15:00:00,5.30591,5.31072,5.30382,5.30797,193000000.0
2009-07-07 15:15:00,5.30833,5.31778,5.30616,5.31641,195000000.0
2009-07-07 15:30:00,5.31779,5.32031,5.31568,5.31709,183000000.0
2009-07-07 15:45:00,5.31861,5.31905,5.31413,5.31879,187000000.0
2009-07-07 16:00:00,5.31823,5.32284,5.31635,5.31868,182000000.0
2009-07-07 16:15:00,5.31933,5.32163,5.31626,5.31729,198000000.0
2009-07-07 16:30:00,5.31828,5.3206,5.31503,5.31503,203000000.0
2009-07-07 16:45:00,5.31562,5.31565,5.30913,5.31299,199000000.0
2009-07-07 17:00:00,5.31352,5.31949,5.31234,5.31949,176000000.0
2009-07-07 17:15:00,5.31948,5.32716,5.3171,5.32716,191000000.0
2009-07-07 17:30:00,5.32773,5.33085,5.32557,5.32987,194000000.0
2009-07-07 17:45:00,5.32884,5.33013,5.32492,5.3269,195000000.0
2009-07-07 18:00:00,5.32792,5.3334,5.32651,5.3297,218000000.0
2009-07-07 18:15:00,5.33068,5.33427,5.32736,5.33047,228000000.0
2009-07-07 18:30:00,5.33185,5.34028,5.33066,5.34016,214000000.0
2009-07-07 18:45:00,5.34055,5.34055,5.33358,5.33529,195000000.0
2009-07-07 19:00:00,5.33507,5.33856,5.32941,5.33126,227000000.0
2009-07-07 19:15:00,5.33038,5.3323,5.32834,5.33078,176000000.0
2009-07-07 19:30:00,5.33069,5.33439,5.32937,5.33205,179000000.0
2009-07-07 19:45:00,5.33272,5.33917,5.33133,5.33533,196000000.0
2009-07-07 20:00:00,5.33565,5.33953,5.33347,5.33449,188000000.0
2009-07-07 20:15:00,5.33473,5.34093,5.33473,5.33846,179000000.0
2009-07-07 20:30:00,5.33948,5.34163,5.33559,5.33793,234000000.0
2009-07-07 20:45:00,5.33798,5.34229,5.33696,5.34104,199000000.0
2009-07-07 21:00:00,5.34165,5.34537,5.34032,5.34421,189000000.0
2009-07-07 21:15:00,5.34242,5.34761,5.34198,5.34439,201000000.0
2009-07-07 21:30:00,5.34397,5.34613,5.34172,5.34434,208000000.0
2009-07-07 21:45:00,5.34468,5.34838,5.34319,5.34782,231000000.0
2009-07-07 22:00:00,5.34791,5.34793,5.344,5.3442,209000000.0
2009-07-07 22:15:00,5.345,5.34576,5.34064,5.3415,215000000.0
2009-07-07 22:30:00,5.34145,5.34393,5.34028,5.34105,212000000.0
2009-07-07 22:45:00,5.3411,5.34697,5.33993,5.34332,193000000.0
2009-07-07 23:00:00,5.34307,5.34634,5.34218,5.34459,199000000.0
2009-07-07 23:15:00,5.34529,5.34538,5.3423,5.34396,184000000.0
2009-07-07 23:30:00,5.34387,5.34639,5.34278,5.34538,172000000.0
2009-07-07 23:45:00,5.34568,5.3467,5.3431,5.34486,213000000.0
2009-07-08 00:00:00,5.34555,5.34621,5.34329,5.34558,190000000.0
2009-07-08 00:15:00,5.34428,5.34563,5.34256,5.34365,210000000.0
2009-07-08 00:30:00,5.34398,5.34628,5.34288,5.34461,183000000.0
2009-07-08 00:45:00,5.34453,5.34708,5.34338,5.34556,215000000.0
2009-07-08 01:00:00,5.34586,5.34854,5.34483,5.34706,200000000.0
2009-07-08 01:15:00,5.34703,5.34999,5.34599,5.34996,204000000.0
2009-07-08 01:30:00,5.34851,5.35262,5.34817,5.35235,203000000.0
2009-07-08 01:45:00,5.35368,5.35636,5.35159,5.35255,216000000.0
2009-07-08 02:00:00,5.35277,5.35331,5.3463,5.34885,196000000.0
2009-07-08 02:15:00,5.34879,5.35192,5.34782,5.34995,211000000.0
2009-07-08 02:30:00,5.35008,5.35813,5.35008,5.35813,192000000.0
2009-07-08 02:45:00,5.35858,5.35934,5.34922,5.35058,188000000.0
2009-07-08 03:00:00,5.35044,5.35344,5.34623,5.3502,189000000.0
2009-07-08 03:15:00,5.35035,5.35276,5.34701,5.35001,205000000.0
2009-07-08 03:30:00,5.3508,5.35199,5.3481,5.35142,191000000.0
2009-07-08 03:45:00,5.35084,5.35338,5.34882,5.35226,195000000.0
2009-07-08 04:00:00,5.35306,5.3562,5.35166,5.35491,219000000.0
2009-07-08 04:15:00,5.35441,5.35551,5.35111,5.35398,214000000.0
2009-07-08 04:30:00,5.35421,5.35601,5.35074,5.35121,195000000.0
2009-07-08 04:45:00,5.35058,5.3515,5.34862,5.34945,194000000.0
2009-07-08 05:00:00,5.34955,5.34955,5.34602,5.3477,202000000.0
2009-07-08 05:15:00,5.34833,5.35245,5.34772,5.35076,179000000.0
2009-07-08 05:30:00,5.35099,5.35124,5.34741,5.3507,201000000.0
2009-07-08 05:45:00,5.35094,5.35182,5.34765,5.35093,210000000.0
2009-07-08 06:00:00,5.3499,5.35042,5.34588,5.34931,196000000.0
2009-07-08 06:15:00,5.35012,5.35102,5.3479,5.34945,212000000.0
2009-07-08 06:30:00,5.34921,5.35128,5.3478,5.34929,178000000.0
2009-07-08 06:45:00,5.34815,5.34881,5.34097,5.34522,200000000.0
2009-07-08 07:00:00,5.34559,5.34783,5.34264,5.3468,194000000.0
2009-07-08 07:15:00,5.348,5.34933,5.34476,5.34731,218000000.0
2009-07-08 07:30:00,5.34772,5.35393,5.34607,5.35068,192000000.0
2009-07-08 07:45:00,5.34932,5.35321,5.34518,5.34589,198000000.0
2009-07-08 08:00:00,5.34504,5.36349,5.34391,5.35944,209000000.0
2009-07-08 08:15:00,5.35919,5.36673,5.35632,5.364,199000000.0
2009-07-08 08:30:00,5.36338,5.36541,5.35197,5.3545,195000000.0
2009-07-08 08:45:00,5.35452,5.35627,5.34982,5.35489,214000000.0
2009-07-08 09:00:00,5.35469,5.35531,5.34748,5.34777,200000000.0
2009-07-08 09:15:00,5.34848,5.35218,5.34465,5.3477,208000000.0
2009-07-08 09:30:00,5.3463,5.35544,5.3463,5.3545,191000000.0
2009-07-08 09:45:00,5.3544,5.35844,5.35191,5.35687,203000000.0
2009-07-08 10:00:00,5.35598,5.35779,5.35021,5.35308,212000000.0
2009-07-08 10:15:00,5.35344,5.35662,5.35247,5.35513,203000000.0
2009-07-08 10:30:00,5.35594,5.35594,5.34676,5.35237,188000000.0
2009-07-08 10:45:00,5.35283,5.35552,5.34956,5.35156,192000000.0
2009-07-08 11:00:00,5.35116,5.35133,5.3457,5.34845,177000000.0
2009-07-08 11:15:00,5.34652,5.3501,5.34168,5.34269,217000000.0
2009-07-08 11:30:00,5.34332,5.34683,5.33987,5.34121,182000000.0
2009-07-08 11:45:00,5.34116,5.34366,5.33794,5.34202,195000000.0
2009-07-08 12:00:00,5.34013,5.34278,5.3365,5.34168,230000000.0
2009-07-08 12:15:00,5.34192,5.34793,5.34106,5.34629,182000000.0
2009-07-08 12:30:00,5.34575,5.34922,5.34414,5.34644,198000000.0
2009-07-08 12:45:00,5.3458,5.3459,5.34134,5.34335,205000000.0
2009-07-08 13:00:00,5.34354,5.34583,5.34217,5.34478,187000000.0
2009-07-08 13:15:00,5.3454,5.34579,5.33961,5.3408,200000000.0
2009-07-08 13:30:00,5.34164,5.34986,5.33972,5.34888,193000000.0
2009-07-08 13:45:00,5.34869,5.34894,5.34464,5.34762,188000000.0
2009-07-08 14:00:00,5.34746,5.35217,5.34485,5.35217,181000000.0
2009-07-08 14:15:00,5.35126,5.35616,5.34778,5.35559,175000000.0
2009-07-08 14:30:00,5.35607,5.35797,5.35227,5.35548,203000000.0
2009-07-08 14:45:00,5.35568,5.35865,5.35234,5.35489,237000000.0
2009-07-08 15:00:00,5.35434,5.35434,5.34552,5.34909,193000000.0
2009-07-08 15:15:00,5.34941,5.35206,5.34409,5.34606,195000000.0
2009-07-08 15:30:00,5.34604,5.35042,5.34433,5.34733,183000000.0
2009-07-08 15:45:00,5.34539,5.35044,5.34319,5.3503,187000000.0
2009-07-08 16:00:00,5.34875,5.35026,5.34041,5.34229,182000000.0
2009-07-08 16:15:00,5.34412,5.34466,5.33919,5.34374,198000000.0
2009-07-08 16:30:00,5.34423,5.35248,5.34384,5.34906,203000000.0
2009-07-08 16:45:00,5.34873,5.35319,5.34472,5.35319,199000000.0
2009-07-08 17:00:00,5.35397,5.35569,5.35055,5.35322,176000000.0
2009-07-08 17:15:00,5.35566,5.36537,5.3543,5.36117,191000000.0
2009-07-08 17:30:00,5.36346,5.36642,5.35876,5.35893,194000000.0
2009-07-08 17:45:00,5.35911,5.37165,5.35738,5.37025,195000000.0
2009-07-08 18:00:00,5.37153,5.3748,5.36675,5.37292,218000000.0
2009-07-08 18:15:00,5.37347,5.37743,5.37209,5.37409,228000000.0
2009-07-08 18:30:00,5.37622,5.37622,5.36782,5.37141,214000000.0
2009-07-08 18:45:00,5.37061,5.37318,5.36767,5.37117,195000000.0
2009-07-08 19:00:00,5.37085,5.37165,5.3627,5.36496,227000000.0
2009-07-08 19:15:00,5.36549,5.36876,5.36371,5.36371,176000000.0
2009-07-08 19:30:00,5.36419,5.36726,5.36246,5.3663,179000000.0
2009-07-08 19:45:00,5.36673,5.37386,5.36611,5.3697,196000000.0
2009-07-08 20:00:00,5.37119,5.37654,5.36906,5.37549,188000000.0
2009-07-08 20:15:00,5.37596,5.37635,5.37257,5.37422,179000000.0
2009-07-08 20:30:00,5.37515,5.37766,5.37289,5.37632,234000000.0
2009-07-08 20:45:00,5.37571,5.37624,5.36817,5.37032,199000000.0
2009-07-08 21:00:00,5.37107,5.37127,5.36479,5.36479,189000000.0
2009-07-08 21:15:00,5.3663,5.37011,5.3637,5.36858,201000000.0
2009-07-08 21:30:00,5.36964,5.37032,5.36183,5.36365,208000000.0
2009-07-08 21:45:00,5.36247,5.36264,5.35604,5.36019,231000000.0
2009-07-08 22:00:00,5.35899,5.3629,5.35842,5.36105,209000000.0
2009-07-08 22:15:00,5.36192,5.36228,5.3583,5.35907,215000000.0
2009-07-08 22:30:00,5.3589,5.35949,5.35316,5.35381,212000000.0
2009-07-08 22:45:00,5.35505,5.35844,5.35397,5.35844,193000000.0
2009-07-08 23:00:00,5.3569,5.36248,5.3569,5.3608,199000000.0
2009-07-08 23:15:00,5.36265,5.36265,5.35985,5.36073,184000000.0
2009-07-08 23:30:00,5.36115,5.3627,5.35991,5.36181,172000000.0
2009-07-08 23:45:00,5.36187,5.36413,5.36024,5.36085,213000000.0
2009-07-09 00:00:00,5.36142,5.3628,5.35686,5.35943,190000000.0
2009-07-09 00:15:00,5.35947,5.35977,5.3564,5.35808,210000000.0
2009-07-09 00:30:00,5.35822,5.36076,5.35726,5.35965,183000000.0
2009-07-09 00:45:00,5.35946,5.36163,5.3588,5.35915,215000000.0
2009-07-09 01:00:00,5.3603,5.3631,5.35765,5.36304,200000000.0
2009-07-09 01:15:00,5.36203,5.36664,5.36147,5.36664,204000000.0
2009-07-09 01:30:00,5.36606,5.3665,5.36277,5.36539,203000000.0
2009-07-09 01:45:00,5.36519,5.36768,5.36304,5.36579,216000000.0
2009-07-09 02:00:00,5.36627,5.36689,5.36016,5.36497,196000000.0
2009-07-09 02:15:00,5.36474,5.36474,5.35555,5.35702,211000000.0
2009-07-09 02:30:00,5.3581,5.35832,5.35367,5.35403,192000000.0
2009-07-09 02:45:00,5.35509,5.35887,5.35389,5.35618,188000000.0
2009-07-09 03:00:00,5.35623,5.35788,5.35321,5.3549,189000000.0
2009-07-09 03:15:00,5.35393,5.357,5.34947,5.35114,205000000.0
2009-07-09 03:30:00,5.35026,5.35275,5.34589,5.34654,191000000.0
2009-07-09 03:45:00,5.3476,5.35035,5.34482,5.34758,195000000.0
2009-07-09 04:00:00,5.34732,5.3535,5.3466,5.35271,219000000.0
2009-07-09 04:15:00,5.35176,5.35321,5.34834,5.34921,214000000.0
2009-07-09 04:30:00,5.34899,5.35178,5.34821,5.34871,195000000.0
2009-07-09 04:45:00,5.34979,5.35299,5.34853,5.35093,194000000.0
2009-07-09 05:00:00,5.3495,5.35176,5.34776,5.3483,202000000.0
2009-07-09 05:15:00,5.34849,5.35129,5.34684,5.34989,179000000.0
2009-07-09 05:30:00,5.3502,5.35449,5.34892,5.35082,201000000.0
2009-07-09 05:45:00,5.35133,5.35422,5.35108,5.35307,210000000.0
2009-07-09 06:00:00,5.35218,5.35411,5.35006,5.35031,196000000.0
2009-07-09 06:15:00,5.35148,5.35234,5.34825,5.34879,212000000.0
2009-07-09 06:30:00,5.34948,5.35161,5.34664,5.34985,178000000.0
2009-07-09 06:45:00,5.35032,5.35036,5.34621,5.34908,200000000.0
2009-07-09 07:00:00,5.35095,5.35411,5.34818,5.34928,194000000.0
2009-07-09 07:15:00,5.34922,5.35166,5.34743,5.3483,218000000.0
2009-07-09 07:30:00,5.34779,5.35227,5.34661,5.35141,192000000.0
2009-07-09 07:45:00,5.35138,5.35138,5.33857,5.3437,198000000.0
2009-07-09 08:00:00,5.34378,5.34654,5.34081,5.34233,209000000.0
2009-07-09 08:15:00,5.34377,5.34377,5.33729,5.33779,199000000.0
2009-07-09 08:30:00,5.34026,5.34268,5.33729,5.33853,195000000.0
2009-07-09 08:45:00,5.33922,5.34157,5.33474,5.33694,214000000.0
2009-07-09 09:00:00,5.33731,5.347,5.336,5.34679,200000000.0
2009-07-09 09:15:00,5.34536,5.34677,5.33823,5.34014,208000000.0
2009-07-09 09:30:00,5.33924,5.34218,5.33756,5.3406,191000000.0
2009-07-09 09:45:00,5.33894,5.33933,5.32701,5.32747,203000000.0
2009-07-09 10:00:00,5.32918,5.33542,5.3269,5.3296,212000000.0
2009-07-09 10:15:00,5.32887,5.32982,5.32501,5.32737,203000000.0
2009-07-09 10:30:00,5.32823,5.33199,5.32619,5.32965,188000000.0
2009-07-09 10:45:00,5.33019,5.33408,5.32669,5.33018,192000000.0
2009-07-09 11:00:00,5.32896,5.33073,5.32633,5.32858,177000000.0
2009-07-09 11:15:00,5.32893,5.33075,5.32578,5.32987,217000000.0
2009-07-09 11:30:00,5.33012,5.33077,5.32026,5.32071,182000000.0
2009-07-09 11:45:00,5.32148,5.32317,5.31827,5.32317,195000000.0
2009-07-09 12:00:00,5.32368,5.32368,5.31968,5.32203,230000000.0
2009-07-09 12:15:00,5.32304,5.32622,5.32083,5.3233,182000000.0
2009-07-09 12:30:00,5.32437,5.32695,5.32277,5.3257,198000000.0
2009-07-09 12:45:00,5.32642,5.32808,5.32217,5.32808,205000000.0
2009-07-09 13:00:00,5.32766,5.33154,5.32438,5.32765,187000000.0
2009-07-09 13:15:00,5.32839,5.33109,5.3266,5.3289,200000000.0
2009-07-09 13:30:00,5.32832,5.33066,5.3272,5.32887,193000000.0
2009-07-09 13:45:00,5.32907,5.32907,5.31545,5.32034,188000000.0
2009-07-09 14:00:00,5.32066,5.32066,5.31315,5.31756,181000000.0
2009-07-09 14:15:00,5.31769,5.32,5.31556,5.31893,175000000.0
2009-07-09 14:30:00,5.32076,5.32329,5.31304,5.31745,203000000.0
2009-07-09 14:45:00,5.31742,5.31742,5.3099,5.31455,237000000.0
2009-07-09 15:00:00,5.31501,5.32124,5.31421,5.31698,193000000.0
2009-07-09 15:15:00,5.31774,5.32495,5.31518,5.32495,195000000.0
2009-07-09 15:30:00,5.32447,5.33017,5.32162,5.3272,183000000.0
2009-07-09 15:45:00,5.32805,5.33247,5.32643,5.32922,187000000.0
2009-07-09 16:00:00,5.32937,5.33131,5.32193,5.32316,182000000.0
2009-07-09 16:15:00,5.32355,5.33017,5.31926,5.32851,198000000.0
2009-07-09 16:30:00,5.32691,5.33326,5.32505,5.32602,203000000.0
2009-07-09 16:45:00,5.32685,5.32973,5.32018,5.3218,199000000.0
2009-07-09 17:00:00,5.32164,5.3282,5.31948,5.32258,176000000.0
2009-07-09 17:15:00,5.3237,5.32482,5.31171,5.31725,191000000.0
2009-07-09 17:30:00,5.3167,5.31683,5.30221,5.30302,194000000.0
2009-07-09 17:45:00,5.30203,5.30376,5.2963,5.3034,195000000.0
2009-07-09 18:00:00,5.3046,5.30495,5.29797,5.3048,218000000.0
2009-07-09 18:15:00,5.30436,5.30447,5.28547,5.2868,228000000.0
2009-07-09 18:30:00,5.28624,5.29543,5.28514,5.29354,214000000.0
2009-07-09 18:45:00,5.2937,5.29928,5.29057,5.29426,195000000.0
2009-07-09 19:00:00,5.29409,5.29944,5.29131,5.29491,227000000.0
2009-07-09 19:15:00,5.29513,5.29936,5.29201,5.29732,176000000.0
2009-07-09 19:30:00,5.29589,5.29888,5.29487,5.29729,179000000.0
2009-07-09 19:45:00,5.29725,5.30139,5.29499,5.29652,196000000.0
2009-07-09 20:00:00,5.29643,5.29879,5.29399,5.29565,188000000.0
2009-07-09 20:15:00,5.2953,5.29629,5.2909,5.29307,179000000.0
2009-07-09 20:30:00,5.29285,5.29671,5.28987,5.29568,234000000.0
2009-07-09 20:45:00,5.29627,5.30091,5.2941,5.30091,199000000.0
2009-07-09 21:00:00,5.29962,5.30231,5.29868,5.3005,189000000.0
2009-07-09 21:15:00,5.30026,5.30237,5.29797,5.30167,201000000.0
2009-07-09 21:30:00,5.30128,5.30254,5.29905,5.29977,208000000.0
2009-07-09 21:45:00,5.30095,5.30255,5.29933,5.30113,231000000.0
2009-07-09 22:00:00,5.30233,5.30335,5.29941,5.30046,209000000.0
2009-07-09 22:15:00,5.30109,5.30332,5.29909,5.3007,215000000.0
2009-07-09 22:30:00,5.30015,5.30219,5.29822,5.30115,212000000.0
2009-07-09 22:45:00,5.30219,5.30726,5.30062,5.30521,193000000.0
2009-07-09 23:00:00,5.30562,5.30695,5.30231,5.30334,199000000.0
2009-07-09 23:15:00,5.30318,5.30462,5.30111,5.30299,184000000.0
2009-07-09 23:30:00,5.30212,5.30608,5.30212,5.3044,172000000.0
2009-07-09 23:45:00,5.30505,5.30565,5.30292,5.30467,213000000.0
2009-07-10 00:00:00,5.30436,5.30616,5.30222,5.30531,190000000.0
2009-07-10 00:15:00,5.30614,5.30685,5.30468,5.30468,210000000.0
2009-07-10 00:30:00,5.30625,5.3063,5.30394,5.30506,183000000.0
2009-07-10 00:45:00,5.30496,5.30616,5.30136,5.30453,215000000.0
2009-07-10 01:00:00,5.30469,5.30731,5.30284,5.30555,200000000.0
2009-07-10 01:15:00,5.30561,5.30977,5.30531,5.30705,204000000.0
2009-07-10 01:30:00,5.30734,5.30804,5.30469,5.30627,203000000.0
2009-07-10 01:45:00,5.30535,5.31006,5.30535,5.30929,216000000.0
2009-07-10 02:00:00,5.30747,5.31126,5.30735,5.31012,196000000.0
2009-07-10 02:15:00,5.31138,5.31323,5.30779,5.3114,211000000.0
2009-07-10 02:30:00,5.31057,5.3141,5.31057,5.31224,192000000.0
2009-07-10 02:45:00,5.31258,5.31767,5.31149,5.31389,188000000.0
2009-07-10 03:00:00,5.31549,5.31631,5.31277,5.31363,189000000.0
2009-07-10 03:15:00,5.31485,5.31485,5.31091,5.31401,205000000.0
2009-07-10 03:30:00,5.31401,5.31573,5.31158,5.31298,191000000.0
2009-07-10 03:45:00,5.31349,5.32036,5.31349,5.31752,195000000.0
2009-07-10 04:00:00,5.316,5.32002,5.31497,5.31888,219000000.0
2009-07-10 04:15:00,5.31924,5.32209,5.31626,5.32109,214000000.0
2009-07-10 04:30:00,5.32093,5.32347,5.32049,5.32263,195000000.0
2009-07-10 04:45:00,5.32224,5.32501,5.32078,5.32448,194000000.0
2009-07-10 05:00:00,5.32355,5.32527,5.32158,5.32284,202000000.0
2009-07-10 05:15:00,5.32241,5.32561,5.32191,5.32427,179000000.0
2009-07-10 05:30:00,5.32454,5.32711,5.32128,5.32306,201000000.0
2009-07-10 05:45:00,5.32118,5.32319,5.32016,5.32126,210000000.0
2009-07-10 06:00:00,5.32104,5.32417,5.31872,5.32346,196000000.0
2009-07-10 06:15:00,5.32245,5.32375,5.31916,5.32008,212000000.0
2009-07-10 06:30:00,5.32026,5.32239,5.31742,5.31918,178000000.0
2009-07-10 06:45:00,5.31858,5.32126,5.31683,5.32002,200000000.0
2009-07-10 07:00:00,5.31879,5.32255,5.31832,5.31971,194000000.0
2009-07-10 07:15:00,5.31864,5.32224,5.31864,5.32094,218000000.0
2009-07-10 07:30:00,5.32159,5.32508,5.31808,5.32407,192000000.0
2009-07-10 07:45:00,5.32396,5.33042,5.3227,5.32872,198000000.0
2009-07-10 08:00:00,5.32917,5.33107,5.32516,5.32964,209000000.0
2009-07-10 08:15:00,5.32901,5.32913,5.32328,5.32458,199000000.0
2009-07-10 08:30:00,5.32426,5.32911,5.32371,5.32584,195000000.0
2009-07-10 08:45:00,5.32566,5.33554,5.32351,5.33373,214000000.0
2009-07-10 09:00:00,5.33284,5.34026,5.33091,5.33663,200000000.0
2009-07-10 09:15:00,5.33738,5.34707,5.3368,5.34543,208000000.0
2009-07-10 09:30:00,5.34562,5.34897,5.34213,5.34499,191000000.0
2009-07-10 09:45:00,5.34663,5.35087,5.34355,5.34764,203000000.0
2009-07-10 10:00:00,5.34746,5.34902,5.34284,5.34407,212000000.0
2009-07-10 10:15:00,5.3437,5.34923,5.34035,5.34849,203000000.0
2009-07-10 10:30:00,5.34862,5.34892,5.34347,5.34559,188000000.0
2009-07-10 10:45:00,5.34413,5.34917,5.34317,5.34606,192000000.0
2009-07-10 11:00:00,5.34737,5.35227,5.34431,5.34758,177000000.0
2009-07-10 11:15:00,5.34758,5.35439,5.34758,5.34838,217000000.0
2009-07-10 11:30:00,5.34726,5.3587,5.3467,5.35734,182000000.0
2009-07-10 11:45:00,5.35545,5.35819,5.35355,5.35618,195000000.0
2009-07-10 12:00:00,5.35694,5.35909,5.35125,5.35405,230000000.0
2009-07-10 12:15:00,5.35501,5.35833,5.35352,5.3542,182000000.0
2009-07-10 12:30:00,5.3546,5.35679,5.34755,5.35213,198000000.0
2009-07-10 12:45:00,5.35208,5.3563,5.35069,5.35142,205000000.0
2009-07-10 13:00:00,5.35049,5.35184,5.34445,5.34757,187000000.0
2009-07-10 13:15:00,5.34866,5.35191,5.34587,5.34648,200000000.0
2009-07-10 13:30:00,5.3468,5.34767,5.34161,5.34401,193000000.0
2009-07-10 13:45:00,5.3446,5.34778,5.3406,5.34566,188000000.0
2009-07-10 14:00:00,5.34511,5.35107,5.34089,5.35077,181000000.0
2009-07-10 14:15:00,5.3495,5.35645,5.34886,5.35055,175000000.0
2009-07-10 14:30:00,5.35331,5.35454,5.34233,5.34261,203000000.0
2009-07-10 14:45:00,5.34277,5.34509,5.33788,5.33927,237000000.0
2009-07-10 15:00:00,5.34119,5.35131,5.33956,5.34814,193000000.0
2009-07-10 15:15:00,5.34871,5.35219,5.3447,5.34696,195000000.0
2009-07-10 15:30:00,5.3479,5.34973,5.34126,5.3446,183000000.0
2009-07-10 15:45:00,5.34518,5.34611,5.3367,5.34301,187000000.0
2009-07-10 16:00:00,5.34299,5.34502,5.33234,5.33379,182000000.0
2009-07-10 16:15:00,5.33339,5.33821,5.3323,5.33556,198000000.0
2009-07-10 16:30:00,5.33497,5.33958,5.3322,5.33958,203000000.0
2009-07-10 16:45:00,5.33848,5.3397,5.33283,5.33476,199000000.0
2009-07-10 17:00:00,5.33602,5.34327,5.3341,5.34142,176000000.0
2009-07-10 17:15:00,5.34091,5.34776,5.33688,5.34646,191000000.0
2009-07-10 17:30:00,5.34635,5.34644,5.33994,5.34304,194000000.0
2009-07-10 17:45:00,5.34095,5.34354,5.3377,5.34026,195000000.0
2009-07-10 18:00:00,5.34158,5.34201,5.33502,5.33982,218000000.0
2009-07-10 18:15:00,5.3395,5.3395,5.33479,5.33766,228000000.0
2009-07-10 18:30:00,5.33827,5.34154,5.33017,5.33087,214000000.0
2009-07-10 18:45:00,5.33035,5.3348,5.32829,5.32907,195000000.0
2009-07-10 19:00:00,5.32822,5.3302,5.32319,5.32435,227000000.0
2009-07-10 19:15:00,5.32472,5.32888,5.3228,5.32874,176000000.0
2009-07-10 19:30:00,5.3279,5.32891,5.32249,5.32323,179000000.0
2009-07-10 19:45:00,5.3235,5.33186,5.32184,5.33074,196000000.0
2009-07-10 20:00:00,5.33046,5.33704,5.32975,5.33379,188000000.0
2009-07-10 20:15:00,5.3345,5.33605,5.33091,5.33428,179000000.0
2009-07-10 20:30:00,5.33445,5.33484,5.32663,5.32936,234000000.0
2009-07-10 20:45:00,5.32883,5.33208,5.32726,5.33121,199000000.0
2009-07-10 21:00:00,5.33183,5.33314,5.32852,5.33017,189000000.0
2009-07-10 21:15:00,5.33129,5.33297,5.32786,5.33081,201000000.0
2009-07-10 21:30:00,5.33218,5.33236,5.32864,5.32874,208000000.0
2009-07-10 21:45:00,5.33033,5.3328,5.32763,5.33072,231000000.0
2009-07-10 22:00:00,5.33201,5.33247,5.32927,5.33202,209000000.0
2009-07-10 22:15:00,5.33166,5.33202,5.32878,5.33126,215000000.0
2009-07-10 22:30:00,5.33194,5.33477,5.32815,5.33316,212000000.0
2009-07-10 22:45:00,5.33338,5.33598,5.33156,5.335,193000000.0
2009-07-13 02:00:00,5.32154,5.32448,5.3194,5.32233,196000000.0
2009-07-13 02:15:00,5.32303,5.32669,5.32198,5.32401,211000000.0
2009-07-13 02:30:00,5.32458,5.3265,5.32123,5.32419,192000000.0
2009-07-13 02:45:00,5.32369,5.32472,5.32003,5.3205,188000000.0
2009-07-13 03:00:00,5.32175,5.32604,5.32052,5.32552,189000000.0
2009-07-13 03:15:00,5.32523,5.3263,5.32138,5.32629,205000000.0
2009-07-13 03:30:00,5.32506,5.32852,5.32475,5.32587,191000000.0
2009-07-13 03:45:00,5.32578,5.32743,5.32471,5.32742,195000000.0
2009-07-13 04:00:00,5.32703,5.33255,5.32542,5.33202,219000000.0
2009-07-13 04:15:00,5.33155,5.3361,5.33045,5.33162,214000000.0
2009-07-13 04:30:00,5.3321,5.3331,5.32752,5.33052,195000000.0
2009-07-13 04:45:00,5.33032,5.33568,5.32875,5.33443,194000000.0
2009-07-13 05:00:00,5.33512,5.337,5.33114,5.33353,202000000.0
2009-07-13 05:15:00,5.33375,5.33608,5.33143,5.3348,179000000.0
2009-07-13 05:30:00,5.33537,5.33826,5.33228,5.33598,201000000.0
2009-07-13 05:45:00,5.33709,5.34024,5.33474,5.33878,210000000.0
2009-07-13 06:00:00,5.33849,5.34051,5.33562,5.33575,196000000.0
2009-07-13 06:15:00,5.33577,5.34073,5.33499,5.33875,212000000.0
2009-07-13 06:30:00,5.33815,5.34034,5.33635,5.33814,178000000.0
2009-07-13 06:45:00,5.33825,5.3442,5.33596,5.34285,200000000.0
2009-07-13 07:00:00,5.34137,5.34419,5.3404,5.34123,194000000.0
2009-07-13 07:15:00,5.3407,5.34446,5.33831,5.34148,218000000.0
2009-07-13 07:30:00,5.34228,5.34437,5.33896,5.34329,192000000.0
2009-07-13 07:45:00,5.34263,5.34532,5.34067,5.34502,198000000.0
2009-07-13 08:00:00,5.34383,5.35088,5.34383,5.34475,209000000.0
2009-07-13 08:15:00,5.34591,5.34618,5.34106,5.34337,199000000.0
2009-07-13 08:30:00,5.34235,5.34753,5.34059,5.34559,195000000.0
2009-07-13 08:45:00,5.34535,5.34932,5.33909,5.34132,214000000.0
2009-07-13 09:00:00,5.3402,5.34201,5.33705,5.34005,200000000.0
2009-07-13 09:15:00,5.33893,5.33993,5.33463,5.33713,208000000.0
2009-07-13 09:30:00,5.33592,5.34082,5.33592,5.33874,191000000.0
2009-07-13 09:45:00,5.33661,5.33747,5.33025,5.33225,203000000.0
2009-07-13 10:00:00,5.33223,5.33287,5.32692,5.32777,212000000.0
2009-07-13 10:15:00,5.32782,5.33099,5.3254,5.32703,203000000.0
2009-07-13 10:30:00,5.32819,5.33322,5.32688,5.3332,188000000.0
2009-07-13 10:45:00,5.33405,5.33858,5.33242,5.33518,192000000.0
2009-07-13 11:00:00,5.33433,5.3347,5.33062,5.33104,177000000.0
2009-07-13 11:15:00,5.33157,5.33273,5.32592,5.33184,217000000.0
2009-07-13 11:30:00,5.33097,5.33483,5.32884,5.33043,182000000.0
2009-07-13 11:45:00,5.33203,5.33557,5.32881,5.33377,195000000.0
2009-07-13 12:00:00,5.33388,5.33568,5.32695,5.32909,230000000.0
2009-07-13 12:15:00,5.32725,5.33295,5.32621,5.32979,182000000.0
2009-07-13 12:30:00,5.3295,5.3298,5.31488,5.31651,198000000.0
2009-07-13 12:45:00,5.31524,5.31918,5.31454,5.31918,205000000.0
2009-07-13 13:00:00,5.31772,5.32333,5.31749,5.32136,187000000.0
2009-07-13 13:15:00,5.32256,5.32452,5.31889,5.32224,200000000.0
2009-07-13 13:30:00,5.32259,5.32295,5.31741,5.32038,193000000.0
2009-07-13 13:45:00,5.3201,5.32488,5.31665,5.32142,188000000.0
2009-07-13 14:00:00,5.32258,5.32438,5.31831,5.32063,181000000.0
2009-07-13 14:15:00,5.32031,5.32363,5.31895,5.32337,175000000.0
2009-07-13 14:30:00,5.3235,5.32508,5.31956,5.32185,203000000.0
2009-07-13 14:45:00,5.32205,5.33132,5.32101,5.32536,237000000.0
2009-07-13 15:00:00,5.32586,5.33184,5.32329,5.32887,193000000.0
2009-07-13 15:15:00,5.32778,5.33294,5.32778,5.33183,195000000.0
2009-07-13 15:30:00,5.33179,5.33472,5.32492,5.33247,183000000.0
2009-07-13 15:45:00,5.33262,5.33919,5.33118,5.3388,187000000.0
2009-07-13 16:00:00,5.33877,5.34434,5.33695,5.3411,182000000.0
2009-07-13 16:15:00,5.34145,5.34177,5.33669,5.33791,198000000.0
2009-07-13 16:30:00,5.33772,5.33828,5.33375,5.33693,203000000.0
2009-07-13 16:45:00,5.33776,5.33776,5.3296,5.33219,199000000.0
2009-07-13 17:00:00,5.33152,5.33605,5.32976,5.33529,176000000.0
2009-07-13 17:15:00,5.3361,5.33624,5.32899,5.33031,191000000.0
2009-07-13 17:30:00,5.329,5.32922,5.32067,5.32418,194000000.0
2009-07-13 17:45:00,5.32274,5.32526,5.31937,5.32287,195000000.0
2009-07-13 18:00:00,5.32196,5.32376,5.31951,5.32137,218000000.0
2009-07-13 18:15:00,5.32211,5.32341,5.31999,5.32121,228000000.0
2009-07-13 18:30:00,5.32088,5.32578,5.31927,5.32203,214000000.0
2009-07-13 18:45:00,5.32134,5.32556,5.32103,5.32474,195000000.0
2009-07-13 19:00:00,5.3253,5.32539,5.31678,5.31758,227000000.0
2009-07-13 19:15:00,5.31645,5.3212,5.3158,5.31977,176000000.0
2009-07-13 19:30:00,5.31889,5.32493,5.31884,5.32344,179000000.0
2009-07-13 19:45:00,5.32382,5.32649,5.32124,5.32598,196000000.0
2009-07-13 20:00:00,5.32502,5.32622,5.32107,5.32366,188000000.0
2009-07-13 20:15:00,5.32208,5.32436,5.31816,5.31948,179000000.0
2009-07-13 20:30:00,5.32049,5.32327,5.31815,5.32307,234000000.0
2009-07-13 20:45:00,5.32318,5.32539,5.31813,5.32112,199000000.0
2009-07-13 21:00:00,5.32279,5.32337,5.31531,5.31753,189000000.0
2009-07-13 21:15:00,5.31613,5.31903,5.31501,5.31824,201000000.0
2009-07-13 21:30:00,5.31738,5.32019,5.3124,5.31423,208000000.0
2009-07-13 21:45:00,5.31235,5.3163,5.3112,5.31375,231000000.0
2009-07-13 22:00:00,5.31222,5.31571,5.31108,5.31443,209000000.0
2009-07-13 22:15:00,5.31452,5.31761,5.31397,5.31679,215000000.0
2009-07-13 22:30:00,5.31741,5.31809,5.31483,5.31575,212000000.0
2009-07-13 22:45:00,5.31706,5.32111,5.316,5.32047,193000000.0
2009-07-13 23:00:00,5.31968,5.32177,5.3189,5.31983,199000000.0
2009-07-13 23:15:00,5.32017,5.32137,5.31898,5.31971,184000000.0
2009-07-13 23:30:00,5.31932,5.32072,5.3178,5.3187,172000000.0
2009-07-13 23:45:00,5.31876,5.32008,5.31474,5.3165,213000000.0
2009-07-14 00:00:00,5.31625,5.31911,5.31445,5.31861,190000000.0
2009-07-14 00:15:00,5.31783,5.31873,5.31588,5.31588,210000000.0
2009-07-14 00:30:00,5.31743,5.31806,5.31268,5.3151,183000000.0
2009-07-14 00:45:00,5.31508,5.31775,5.3119,5.31705,215000000.0
2009-07-14 01:00:00,5.31747,5.31747,5.31039,5.31092,200000000.0
2009-07-14 01:15:00,5.31102,5.31374,5.30898,5.31307,204000000.0
2009-07-14 01:30:00,5.31231,5.31396,5.30894,5.31234,203000000.0
2009-07-14 01:45:00,5.31209,5.31628,5.30935,5.31065,216000000.0
2009-07-14 02:00:00,5.31097,5.31458,5.30874,5.31328,196000000.0
2009-07-14 02:15:00,5.31162,5.31333,5.30939,5.3121,211000000.0
2009-07-14 02:30:00,5.31158,5.31174,5.30857,5.31151,192000000.0
2009-07-14 02:45:00,5.31223,5.32073,5.31122,5.3181,188000000.0
2009-07-14 03:00:00,5.31963,5.32329,5.31806,5.321,189000000.0
2009-07-14 03:15:00,5.32191,5.32315,5.31912,5.32315,205000000.0
2009-07-14 03:30:00,5.32336,5.32388,5.32009,5.32223,191000000.0
2009-07-14 03:45:00,5.32214,5.32239,5.31722,5.31898,195000000.0
2009-07-14 04:00:00,5.31885,5.32234,5.31705,5.32147,219000000.0
2009-07-14 04:15:00,5.32191,5.32581,5.31995,5.32481,214000000.0
2009-07-14 04:30:00,5.32429,5.32643,5.32209,5.32601,195000000.0
2009-07-14 04:45:00,5.32579,5.32705,5.32398,5.32601,194000000.0
2009-07-14 05:00:00,5.32592,5.32646,5.3223,5.32343,202000000.0
2009-07-14 05:15:00,5.32325,5.3247,5.32155,5.32227,179000000.0
2009-07-14 05:30:00,5.32251,5.32251,5.31856,5.32025,201000000.0
2009-07-14 05:45:00,5.32023,5.32178,5.31601,5.31765,210000000.0
2009-07-14 06:00:00,5.31849,5.32151,5.31698,5.32135,196000000.0
2009-07-14 06:15:00,5.32139,5.32336,5.31805,5.31895,212000000.0
2009-07-14 06:30:00,5.31946,5.31974,5.31543,5.31944,178000000.0
2009-07-14 06:45:00,5.31902,5.32031,5.31581,5.31826,200000000.0
2009-07-14 07:00:00,5.31944,5.32179,5.31719,5.32166,194000000.0
2009-07-14 07:15:00,5.32123,5.32173,5.31641,5.31869,218000000.0
2009-07-14 07:30:00,5.31992,5.32164,5.31775,5.32008,192000000.0
2009-07-14 07:45:00,5.31945,5.31999,5.3124,5.31482,198000000.0
2009-07-14 08:00:00,5.31477,5.31575,5.30919,5.31111,209000000.0
2009-07-14 08:15:00,5.31214,5.31483,5.3061,5.30643,199000000.0
2009-07-14 08:30:00,5.30749,5.31702,5.30716,5.31624,195000000.0
2009-07-14 08:45:00,5.31639,5.32385,5.31424,5.32193,214000000.0
2009-07-14 09:00:00,5.32277,5.32335,5.31526,5.31714,200000000.0
2009-07-14 09:15:00,5.31738,5.32139,5.31569,5.31877,208000000.0
2009-07-14 09:30:00,5.31792,5.32187,5.3128,5.31652,191000000.0
2009-07-14 09:45:00,5.31518,5.31816,5.3117,5.31608,203000000.0
2009-07-14 10:00:00,5.31656,5.31801,5.31378,5.31455,212000000.0
2009-07-14 10:15:00,5.31595,5.31625,5.3066,5.30845,203000000.0
2009-07-14 10:30:00,5.30841,5.31457,5.30771,5.31248,188000000.0
2009-07-14 10:45:00,5.31251,5.31602,5.30889,5.31347,192000000.0
2009-07-14 11:00:00,5.31493,5.32673,5.31411,5.31949,177000000.0
2009-07-14 11:15:00,5.32001,5.32179,5.31515,5.31814,217000000.0
2009-07-14 11:30:00,5.31791,5.32039,5.31537,5.32039,182000000.0
2009-07-14 11:45:00,5.32113,5.3259,5.31928,5.32238,195000000.0
2009-07-14 12:00:00,5.32227,5.32281,5.31609,5.31701,230000000.0
2009-07-14 12:15:00,5.31876,5.32015,5.31367,5.31988,182000000.0
2009-07-14 12:30:00,5.31825,5.32093,5.31636,5.31829,198000000.0
2009-07-14 12:45:00,5.31813,5.32063,5.31536,5.32029,205000000.0
2009-07-14 13:00:00,5.32107,5.32195,5.31811,5.31811,187000000.0
2009-07-14 13:15:00,5.31851,5.31991,5.31592,5.31726,200000000.0
2009-07-14 13:30:00,5.31745,5.31772,5.30944,5.31188,193000000.0
2009-07-14 13:45:00,5.31207,5.31548,5.30805,5.31548,188000000.0
2009-07-14 14:00:00,5.31395,5.31671,5.31079,5.31608,181000000.0
2009-07-14 14:15:00,5.31417,5.31951,5.31034,5.3147,175000000.0
2009-07-14 14:30:00,5.3144,5.32911,5.30906,5.32501,203000000.0
2009-07-14 14:45:00,5.325,5.32862,5.32254,5.32639,237000000.0
2009-07-14 15:00:00,5.32571,5.33126,5.31952,5.32149,193000000.0
2009-07-14 15:15:00,5.32123,5.32203,5.31516,5.3169,195000000.0
2009-07-14 15:30:00,5.31824,5.32167,5.31306,5.32167,183000000.0
2009-07-14 15:45:00,5.32113,5.32377,5.31736,5.32254,187000000.0
2009-07-14 16:00:00,5.32322,5.32326,5.31656,5.322,182000000.0
2009-07-14 16:15:00,5.32067,5.32502,5.3181,5.32183,198000000.0
2009-07-14 16:30:00,5.32124,5.33291,5.3192,5.33101,203000000.0
2009-07-14 16:45:00,5.33063,5.33448,5.32755,5.33243,199000000.0
2009-07-14 17:00:00,5.33297,5.33421,5.32742,5.32918,176000000.0
2009-07-14 17:15:00,5.32839,5.3289,5.32383,5.32534,191000000.0
2009-07-14 17:30:00,5.32419,5.32766,5.32367,5.32403,194000000.0
2009-07-14 17:45:00,5.32327,5.32451,5.31969,5.32333,195000000.0
2009-07-14 18:00:00,5.32333,5.32333,5.31734,5.32137,218000000.0
2009-07-14 18:15:00,5.32147,5.32773,5.31954,5.32682,228000000.0
2009-07-14 18:30:00,5.32709,5.33209,5.32455,5.33145,214000000.0
2009-07-14 18:45:00,5.33137,5.33183,5.32768,5.32856,195000000.0
2009-07-14 19:00:00,5.32859,5.3295,5.32568,5.32667,227000000.0
2009-07-14 19:15:00,5.32886,5.34027,5.32725,5.33949,176000000.0
2009-07-14 19:30:00,5.33916,5.34065,5.33462,5.33574,179000000.0
2009-07-14 19:45:00,5.33562,5.3438,5.33409,5.34339,196000000.0
2009-07-14 20:00:00,5.34422,5.34619,5.34204,5.34421,188000000.0
2009-07-14 20:15:00,5.34416,5.34472,5.33963,5.34389,179000000.0
2009-07-14 20:30:00,5.34504,5.3455,5.33913,5.34066,234000000.0
2009-07-14 20:45:00,5.34088,5.34171,5.33688,5.33688,199000000.0
2009-07-14 21:00:00,5.33726,5.33932,5.33483,5.33761,189000000.0
2009-07-14 21:15:00,5.33605,5.33935,5.33536,5.33587,201000000.0
2009-07-14 21:30:00,5.33521,5.33888,5.33521,5.33546,208000000.0
2009-07-14 21:45:00,5.33672,5.33788,5.3343,5.33479,231000000.0
2009-07-14 22:00:00,5.3353,5.33613,5.33225,5.33343,209000000.0
2009-07-14 22:15:00,5.33304,5.33436,5.33024,5.33124,215000000.0
2009-07-14 22:30:00,5.33146,5.33155,5.32298,5.32564,212000000.0
2009-07-14 22:45:00,5.32553,5.32784,5.32305,5.3239,193000000.0
2009-07-14 23:00:00,5.32304,5.32555,5.32208,5.32418,199000000.0
2009-07-14 23:15:00,5.32342,5.3254,5.32165,5.32535,184000000.0
2009-07-14 23:30:00,5.32493,5.32531,5.32214,5.32244,172000000.0
2009-07-14 23:45:00,5.32309,5.3242,5.32136,5.32227,213000000.0
2009-07-15 00:00:00,5.32231,5.33034,5.32152,5.32263,190000000.0
2009-07-15 00:15:00,5.32406,5.32575,5.32284,5.32452,210000000.0
2009-07-15 00:30:00,5.32426,5.32565,5.32284,5.32328,183000000.0
2009-07-15 00:45:00,5.32469,5.32677,5.32222,5.32263,215000000.0
2009-07-15 01:00:00,5.32397,5.32555,5.32237,5.32479,200000000.0
2009-07-15 01:15:00,5.32501,5.32591,5.32397,5.32588,204000000.0
2009-07-15 01:30:00,5.32485,5.32688,5.32203,5.32319,203000000.0
2009-07-15 01:45:00,5.32254,5.3235,5.31883,5.31951,216000000.0
2009-07-15 02:00:00,5.31963,5.32181,5.31743,5.31942,196000000.0
2009-07-15 02:15:00,5.31954,5.32287,5.31742,5.32258,211000000.0
2009-07-15 02:30:00,5.32153,5.32382,5.31984,5.32104,192000000.0
2009-07-15 02:45:00,5.32058,5.32063,5.31687,5.31915,188000000.0
2009-07-15 03:00:00,5.31892,5.32307,5.31739,5.32041,189000000.0
2009-07-15 03:15:00,5.32127,5.32192,5.31917,5.3204,205000000.0
2009-07-15 03:30:00,5.3207,5.32127,5.31761,5.31901,191000000.0
2009-07-15 03:45:00,5.31923,5.32092,5.31686,5.31806,195000000.0
2009-07-15 04:00:00,5.31811,5.32076,5.31679,5.31841,219000000.0
2009-07-15 04:15:00,5.31919,5.32012,5.31722,5.3187,214000000.0
2009-07-15 04:30:00,5.31875,5.32181,5.31814,5.31914,195000000.0
2009-07-15 04:45:00,5.31892,5.32209,5.31792,5.31792,194000000.0
2009-07-15 05:00:00,5.31831,5.32016,5.31681,5.31774,202000000.0
2009-07-15 05:15:00,5.3177,5.31959,5.31578,5.31763,179000000.0
2009-07-15 05:30:00,5.31678,5.31882,5.31578,5.31625,201000000.0
2009-07-15 05:45:00,5.31676,5.31873,5.31576,5.31826,210000000.0
2009-07-15 06:00:00,5.31818,5.3196,5.31634,5.31705,196000000.0
2009-07-15 06:15:00,5.31694,5.31957,5.31602,5.31771,212000000.0
2009-07-15 06:30:00,5.31778,5.31982,5.31681,5.31774,178000000.0
2009-07-15 06:45:00,5.31766,5.31921,5.31603,5.31749,200000000.0
2009-07-15 07:00:00,5.31716,5.31976,5.31566,5.31799,194000000.0
2009-07-15 07:15:00,5.31745,5.32085,5.31636,5.31974,218000000.0
2009-07-15 07:30:00,5.31968,5.32046,5.31252,5.31402,192000000.0
2009-07-15 07:45:00,5.31342,5.31482,5.31085,5.31252,198000000.0
2009-07-15 08:00:00,5.31107,5.31321,5.30074,5.30074,209000000.0
2009-07-15 08:15:00,5.30088,5.30241,5.2951,5.29891,199000000.0
2009-07-15 08:30:00,5.29797,5.30481,5.29633,5.2991,195000000.0
2009-07-15 08:45:00,5.299,5.299,5.28559,5.29021,214000000.0
2009-07-15 09:00:00,5.291,5.29269,5.28701,5.29004,200000000.0
2009-07-15 09:15:00,5.2895,5.29484,5.287,5.29443,208000000.0
2009-07-15 09:30:00,5.29381,5.29606,5.29005,5.29251,191000000.0
2009-07-15 09:45:00,5.29348,5.29474,5.29065,5.29323,203000000.0
2009-07-15 10:00:00,5.29355,5.29815,5.2912,5.29298,212000000.0
2009-07-15 10:15:00,5.29436,5.29583,5.29011,5.29118,203000000.0
2009-07-15 10:30:00,5.29045,5.29553,5.2892,5.29518,188000000.0
2009-07-15 10:45:00,5.29574,5.29762,5.29308,5.29449,192000000.0
2009-07-15 11:00:00,5.29475,5.29602,5.28898,5.29069,177000000.0
2009-07-15 11:15:00,5.28905,5.2913,5.28554,5.28855,217000000.0
2009-07-15 11:30:00,5.28741,5.29021,5.28736,5.28937,182000000.0
2009-07-15 11:45:00,5.28962,5.29126,5.28732,5.28884,195000000.0
2009-07-15 12:00:00,5.28939,5.29248,5.28702,5.29201,230000000.0
2009-07-15 12:15:00,5.29216,5.29391,5.2871,5.28799,182000000.0
2009-07-15 12:30:00,5.28946,5.29182,5.28758,5.28987,198000000.0
2009-07-15 12:45:00,5.28907,5.29139,5.27985,5.28163,205000000.0
2009-07-15 13:00:00,5.28358,5.28693,5.2819,5.28564,187000000.0
2009-07-15 13:15:00,5.28534,5.28993,5.28414,5.28677,200000000.0
2009-07-15 13:30:00,5.28706,5.28828,5.28006,5.28195,193000000.0
2009-07-15 13:45:00,5.28179,5.28691,5.28025,5.28422,188000000.0
2009-07-15 14:00:00,5.28313,5.28335,5.27676,5.27877,181000000.0
2009-07-15 14:15:00,5.27727,5.28266,5.27601,5.27958,175000000.0
2009-07-15 14:30:00,5.27783,5.2821,5.27496,5.27861,203000000.0
2009-07-15 14:45:00,5.27963,5.2801,5.27313,5.27801,237000000.0
2009-07-15 15:00:00,5.27741,5.28014,5.27425,5.27943,193000000.0
2009-07-15 15:15:00,5.2796,5.28358,5.2767,5.27876,195000000.0
2009-07-15 15:30:00,5.27822,5.28252,5.27351,5.27553,183000000.0
2009-07-15 15:45:00,5.27435,5.27972,5.27346,5.27747,187000000.0
2009-07-15 16:00:00,5.2776,5.28454,5.27685,5.28074,182000000.0
2009-07-15 16:15:00,5.2809,5.28291,5.27117,5.27266,198000000.0
2009-07-15 16:30:00,5.27096,5.27893,5.26957,5.27892,203000000.0
2009-07-15 16:45:00,5.27951,5.28289,5.27669,5.27919,199000000.0
2009-07-15 17:00:00,5.28077,5.28084,5.27314,5.27556,176000000.0
2009-07-15 17:15:00,5.27344,5.27473,5.26907,5.27304,191000000.0
2009-07-15 17:30:00,5.27256,5.27323,5.26624,5.271,194000000.0
2009-07-15 17:45:00,5.27166,5.27331,5.26672,5.26905,195000000.0
2009-07-15 18:00:00,5.26936,5.27447,5.26666,5.27437,218000000.0
2009-07-15 18:15:00,5.2738,5.27508,5.27052,5.27304,228000000.0
2009-07-15 18:30:00,5.27268,5.27488,5.26823,5.27288,214000000.0
2009-07-15 18:45:00,5.27356,5.27772,5.2698,5.27524,195000000.0
2009-07-15 19:00:00,5.27679,5.27679,5.2701,5.27461,227000000.0
2009-07-15 19:15:00,5.27434,5.27622,5.2688,5.27046,176000000.0
2009-07-15 19:30:00,5.27002,5.27132,5.26588,5.26741,179000000.0
2009-07-15 19:45:00,5.26852,5.26979,5.26379,5.26786,196000000.0
2009-07-15 20:00:00,5.26713,5.27124,5.26118,5.26746,188000000.0
2009-07-15 20:15:00,5.267,5.26999,5.26445,5.26686,179000000.0
2009-07-15 20:30:00,5.267,5.27035,5.26566,5.26705,234000000.0
2009-07-15 20:45:00,5.26888,5.26892,5.26088,5.2636,199000000.0
2009-07-15 21:00:00,5.26386,5.26727,5.26187,5.26633,189000000.0
2009-07-15 21:15:00,5.26657,5.2706,5.26496,5.267,201000000.0
2009-07-15 21:30:00,5.26844,5.27021,5.26639,5.26975,208000000.0
2009-07-15 21:45:00,5.26965,5.2717,5.26694,5.2712,231000000.0
2009-07-15 22:00:00,5.27084,5.27313,5.26858,5.27019,209000000.0
2009-07-15 22:15:00,5.2703,5.27404,5.26959,5.27238,215000000.0
2009-07-15 22:30:00,5.27237,5.27318,5.26963,5.27136,212000000.0
2009-07-15 22:45:00,5.27124,5.27379,5.2697,5.27239,193000000.0
2009-07-15 23:00:00,5.27106,5.27207,5.26836,5.27052,199000000.0
2009-07-15 23:15:00,5.27045,5.27126,5.26712,5.26914,184000000.0
2009-07-15 23:30:00,5.26911,5.27265,5.26789,5.27124,172000000.0
2009-07-15 23:45:00,5.27165,5.2746,5.27109,5.27315,213000000.0
2009-07-16 00:00:00,5.27325,5.27686,5.27155,5.27556,190000000.0
2009-07-16 00:15:00,5.27505,5.27777,5.2739,5.27544,210000000.0
2009-07-16 00:30:00,5.27612,5.27943,5.27464,5.27675,183000000.0
2009-07-16 00:45:00,5.2766,5.27759,5.27257,5.27295,215000000.0
2009-07-16 01:00:00,5.27329,5.27934,5.27085,5.27888,200000000.0
2009-07-16 01:15:00,5.27898,5.28028,5.27638,5.27985,204000000.0
2009-07-16 01:30:00,5.27891,5.28006,5.27564,5.27615,203000000.0
2009-07-16 01:45:00,5.27582,5.27894,5.27528,5.27677,216000000.0
2009-07-16 02:00:00,5.27687,5.27797,5.27146,5.27385,196000000.0
2009-07-16 02:15:00,5.27395,5.27734,5.27357,5.27575,211000000.0
2009-07-16 02:30:00,5.27609,5.28424,5.27503,5.28301,192000000.0
2009-07-16 02:45:00,5.2821,5.28433,5.28133,5.2827,188000000.0
2009-07-16 03:00:00,5.28235,5.28671,5.28208,5.286,189000000.0
2009-07-16 03:15:00,5.2858,5.28628,5.28159,5.28308,205000000.0
2009-07-16 03:30:00,5.28151,5.28306,5.27892,5.28075,191000000.0
2009-07-16 03:45:00,5.28174,5.28431,5.2787,5.27983,195000000.0
2009-07-16 04:00:00,5.27982,5.28621,5.27777,5.28558,219000000.0
2009-07-16 04:15:00,5.28539,5.2869,5.28288,5.28583,214000000.0
2009-07-16 04:30:00,5.28526,5.28889,5.28526,5.28797,195000000.0
2009-07-16 04:45:00,5.28753,5.28846,5.2829,5.28416,194000000.0
2009-07-16 05:00:00,5.28523,5.28583,5.2816,5.28431,202000000.0
2009-07-16 05:15:00,5.28375,5.28903,5.28375,5.28557,179000000.0
2009-07-16 05:30:00,5.28636,5.28715,5.28355,5.28448,201000000.0
2009-07-16 05:45:00,5.28355,5.28545,5.28021,5.28386,210000000.0
2009-07-16 06:00:00,5.28503,5.28783,5.28334,5.2864,196000000.0
2009-07-16 06:15:00,5.28724,5.28741,5.28373,5.28678,212000000.0
2009-07-16 06:30:00,5.28663,5.28719,5.28395,5.28642,178000000.0
2009-07-16 06:45:00,5.28568,5.28667,5.28239,5.28528,200000000.0
2009-07-16 07:00:00,5.28465,5.2864,5.28174,5.28314,194000000.0
2009-07-16 07:15:00,5.28418,5.28493,5.27984,5.28153,218000000.0
2009-07-16 07:30:00,5.28135,5.28278,5.2781,5.2789,192000000.0
2009-07-16 07:45:00,5.27971,5.28481,5.27874,5.2823,198000000.0
2009-07-16 08:00:00,5.28236,5.28298,5.2788,5.28,209000000.0
2009-07-16 08:15:00,5.27934,5.2877,5.27929,5.28326,199000000.0
2009-07-16 08:30:00,5.28446,5.28597,5.28021,5.28125,195000000.0
2009-07-16 08:45:00,5.28233,5.29084,5.28036,5.28844,214000000.0
2009-07-16 09:00:00,5.28838,5.29003,5.2844,5.2853,200000000.0
2009-07-16 09:15:00,5.28644,5.28708,5.27545,5.27767,208000000.0
2009-07-16 09:30:00,5.27778,5.27947,5.27365,5.27786,191000000.0
2009-07-16 09:45:00,5.27886,5.27934,5.27227,5.27804,203000000.0
2009-07-16 10:00:00,5.27838,5.28399,5.27626,5.2813,212000000.0
2009-07-16 10:15:00,5.28259,5.28574,5.28014,5.28326,203000000.0
2009-07-16 10:30:00,5.28494,5.28548,5.28031,5.28031,188000000.0
2009-07-16 10:45:00,5.28084,5.28384,5.27883,5.28246,192000000.0
2009-07-16 11:00:00,5.28212,5.2846,5.27906,5.27986,177000000.0
2009-07-16 11:15:00,5.28053,5.28556,5.27863,5.28321,217000000.0
2009-07-16 11:30:00,5.2831,5.28407,5.27994,5.28029,182000000.0
2009-07-16 11:45:00,5.28039,5.28188,5.27825,5.28036,195000000.0
2009-07-16 12:00:00,5.28081,5.28524,5.28011,5.28158,230000000.0
2009-07-16 12:15:00,5.28003,5.28276,5.27298,5.2751,182000000.0
2009-07-16 12:30:00,5.27513,5.27551,5.2614,5.26726,198000000.0
2009-07-16 12:45:00,5.26657,5.2725,5.26391,5.26787,205000000.0
2009-07-16 13:00:00,5.26814,5.27479,5.26711,5.27067,187000000.0
2009-07-16 13:15:00,5.27096,5.27198,5.25884,5.26097,200000000.0
2009-07-16 13:30:00,5.25748,5.26271,5.25632,5.26223,193000000.0
2009-07-16 13:45:00,5.26313,5.26523,5.26038,5.26523,188000000.0
2009-07-16 14:00:00,5.26519,5.26519,5.26027,5.26338,181000000.0
2009-07-16 14:15:00,5.2634,5.26502,5.25763,5.2591,175000000.0
2009-07-16 14:30:00,5.25832,5.26227,5.25107,5.26024,203000000.0
2009-07-16 14:45:00,5.26076,5.26309,5.25864,5.26055,237000000.0
2009-07-16 15:00:00,5.25993,5.26343,5.25538,5.26073,193000000.0
2009-07-16 15:15:00,5.2617,5.26882,5.26052,5.26702,195000000.0
2009-07-16 15:30:00,5.26683,5.26874,5.26262,5.26455,183000000.0
2009-07-16 15:45:00,5.26411,5.26574,5.26016,5.2623,187000000.0
2009-07-16 16:00:00,5.26455,5.2758,5.26294,5.27345,182000000.0
2009-07-16 16:15:00,5.27338,5.27462,5.26653,5.2688,198000000.0
2009-07-16 16:30:00,5.26855,5.27123,5.26618,5.27032,203000000.0
2009-07-16 16:45:00,5.26928,5.27151,5.26638,5.26945,199000000.0
2009-07-16 17:00:00,5.26943,5.26986,5.26307,5.26814,176000000.0
2009-07-16 17:15:00,5.26844,5.27132,5.26639,5.27131,191000000.0
2009-07-16 17:30:00,5.2706,5.27376,5.2684,5.27249,194000000.0
2009-07-16 17:45:00,5.2721,5.2727,5.26741,5.26898,195000000.0
2009-07-16 18:00:00,5.26912,5.26925,5.26593,5.26838,218000000.0
2009-07-16 18:15:00,5.26914,5.27121,5.26596,5.26608,228000000.0
2009-07-16 18:30:00,5.2663,5.26834,5.26405,5.26477,214000000.0
2009-07-16 18:45:00,5.26601,5.26854,5.26356,5.26809,195000000.0
2009-07-16 19:00:00,5.26862,5.27114,5.26547,5.26984,227000000.0
2009-07-16 19:15:00,5.27023,5.27191,5.26877,5.26981,176000000.0
2009-07-16 19:30:00,5.27091,5.27145,5.26694,5.2683,179000000.0
2009-07-16 19:45:00,5.26773,5.26903,5.26399,5.26602,196000000.0
2009-07-16 20:00:00,5.26582,5.26605,5.25985,5.26022,188000000.0
2009-07-16 20:15:00,5.25939,5.26129,5.25538,5.25538,179000000.0
2009-07-16 20:30:00,5.2567,5.25936,5.25473,5.25746,234000000.0
2009-07-16 20:45:00,5.25823,5.25898,5.25478,5.25673,199000000.0
2009-07-16 21:00:00,5.2558,5.26049,5.25572,5.25787,189000000.0
2009-07-16 21:15:00,5.25936,5.26179,5.25781,5.26131,201000000.0
2009-07-16 21:30:00,5.26159,5.26159,5.25447,5.25552,208000000.0
2009-07-16 21:45:00,5.25589,5.25993,5.25433,5.25761,231000000.0
2009-07-16 22:00:00,5.25869,5.26097,5.25618,5.2589,209000000.0
2009-07-16 22:15:00,5.25844,5.2596,5.25138,5.25268,215000000.0
2009-07-16 22:30:00,5.25142,5.25523,5.2505,5.25421,212000000.0
2009-07-16 22:45:00,5.25381,5.25634,5.25332,5.25627,193000000.0
2009-07-16 23:00:00,5.25687,5.25759,5.25469,5.25666,199000000.0
2009-07-16 23:15:00,5.25598,5.25959,5.25483,5.25779,184000000.0
2009-07-16 23:30:00,5.25815,5.25997,5.25577,5.25841,172000000.0
2009-07-16 23:45:00,5.25728,5.25959,5.25626,5.25818,213000000.0
2009-07-17 00:00:00,5.25807,5.26617,5.25393,5.26218,190000000.0
2009-07-17 00:15:00,5.26316,5.26316,5.25732,5.25908,210000000.0
2009-07-17 00:30:00,5.25947,5.26177,5.25815,5.26073,183000000.0
2009-07-17 00:45:00,5.26034,5.26043,5.25706,5.25938,215000000.0
2009-07-17 01:00:00,5.25916,5.2614,5.25754,5.25825,200000000.0
2009-07-17 01:15:00,5.2587,5.26048,5.25772,5.26048,204000000.0
2009-07-17 01:30:00,5.26122,5.26369,5.25958,5.26165,203000000.0
2009-07-17 01:45:00,5.26183,5.26431,5.26075,5.26151,216000000.0
2009-07-17 02:00:00,5.26183,5.26348,5.25801,5.26047,196000000.0
2009-07-17 02:15:00,5.26141,5.26332,5.25989,5.26277,211000000.0
2009-07-17 02:30:00,5.26092,5.26468,5.26065,5.26265,192000000.0
2009-07-17 02:45:00,5.26268,5.2692,5.26179,5.26684,188000000.0
2009-07-17 03:00:00,5.26805,5.27012,5.26643,5.26763,189000000.0
2009-07-17 03:15:00,5.26887,5.26966,5.2664,5.26898,205000000.0
2009-07-17 03:30:00,5.26794,5.27615,5.26794,5.2754,191000000.0
2009-07-17 03:45:00,5.27415,5.27525,5.27076,5.27258,195000000.0
2009-07-17 04:00:00,5.27221,5.27466,5.27155,5.27226,219000000.0
2009-07-17 04:15:00,5.27226,5.27522,5.26928,5.26948,214000000.0
2009-07-17 04:30:00,5.26953,5.27459,5.26928,5.2726,195000000.0
2009-07-17 04:45:00,5.27228,5.27293,5.269,5.26961,194000000.0
2009-07-17 05:00:00,5.27105,5.2722,5.26671,5.26832,202000000.0
2009-07-17 05:15:00,5.26893,5.26999,5.26579,5.26585,179000000.0
2009-07-17 05:30:00,5.26643,5.26831,5.26367,5.2667,201000000.0
2009-07-17 05:45:00,5.26709,5.27081,5.26553,5.2682,210000000.0
2009-07-17 06:00:00,5.26823,5.27151,5.26614,5.27151,196000000.0
2009-07-17 06:15:00,5.27101,5.27279,5.26813,5.26813,212000000.0
2009-07-17 06:30:00,5.26997,5.27039,5.2658,5.26665,178000000.0
2009-07-17 06:45:00,5.26796,5.26842,5.26493,5.26842,200000000.0
2009-07-17 07:00:00,5.26824,5.27016,5.26631,5.26705,194000000.0
2009-07-17 07:15:00,5.26707,5.26894,5.26403,5.26696,218000000.0
2009-07-17 07:30:00,5.26772,5.26932,5.26495,5.26681,192000000.0
2009-07-17 07:45:00,5.26624,5.26747,5.26136,5.26747,198000000.0
2009-07-17 08:00:00,5.26778,5.27019,5.26291,5.26939,209000000.0
2009-07-17 08:15:00,5.26858,5.26959,5.26556,5.26907,199000000.0
2009-07-17 08:30:00,5.2677,5.28074,5.2677,5.27772,195000000.0
2009-07-17 08:45:00,5.27725,5.28214,5.27565,5.27742,214000000.0
2009-07-17 09:00:00,5.27866,5.28262,5.2772,5.27868,200000000.0
2009-07-17 09:15:00,5.27903,5.28022,5.27545,5.27766,208000000.0
2009-07-17 09:30:00,5.27809,5.28081,5.2761,5.27657,191000000.0
2009-07-17 09:45:00,5.27794,5.28194,5.27701,5.28142,203000000.0
2009-07-17 10:00:00,5.28081,5.28354,5.27636,5.27865,212000000.0
2009-07-17 10:15:00,5.27803,5.27848,5.27007,5.2723,203000000.0
2009-07-17 10:30:00,5.27151,5.27799,5.2713,5.27583,188000000.0
2009-07-17 10:45:00,5.27641,5.27653,5.2724,5.27359,192000000.0
2009-07-17 11:00:00,5.27526,5.2757,5.27059,5.27422,177000000.0
2009-07-17 11:15:00,5.27522,5.27691,5.2724,5.27382,217000000.0
2009-07-17 11:30:00,5.27344,5.27428,5.26748,5.26932,182000000.0
2009-07-17 11:45:00,5.26939,5.27427,5.26835,5.27317,195000000.0
2009-07-17 12:00:00,5.27176,5.27508,5.2708,5.27294,230000000.0
2009-07-17 12:15:00,5.27291,5.27478,5.27127,5.27324,182000000.0
2009-07-17 12:30:00,5.2744,5.27619,5.272,5.27495,198000000.0
2009-07-17 12:45:00,5.27434,5.27943,5.27366,5.27866,205000000.0
2009-07-17 13:00:00,5.27952,5.28001,5.27544,5.27778,187000000.0
2009-07-17 13:15:00,5.27901,5.28011,5.27573,5.27764,200000000.0
2009-07-17 13:30:00,5.27719,5.27947,5.27458,5.27924,193000000.0
2009-07-17 13:45:00,5.27852,5.28058,5.27613,5.27772,188000000.0
2009-07-17 14:00:00,5.27744,5.27822,5.27269,5.27594,181000000.0
2009-07-17 14:15:00,5.27737,5.28813,5.27711,5.28506,175000000.0
2009-07-17 14:30:00,5.28456,5.28591,5.27944,5.28155,203000000.0
2009-07-17 14:45:00,5.28243,5.2848,5.27456,5.2747,237000000.0
2009-07-17 15:00:00,5.2753,5.27779,5.26626,5.26916,193000000.0
2009-07-17 15:15:00,5.26899,5.27001,5.26542,5.26703,195000000.0
2009-07-17 15:30:00,5.26836,5.27202,5.2656,5.27042,183000000.0
2009-07-17 15:45:00,5.26923,5.2734,5.26772,5.26917,187000000.0
2009-07-17 16:00:00,5.26974,5.27218,5.26805,5.27037,182000000.0
2009-07-17 16:15:00,5.27,5.27176,5.26191,5.26538,198000000.0
2009-07-17 16:30:00,5.26417,5.27024,5.26417,5.27024,203000000.0
2009-07-17 16:45:00,5.26939,5.27125,5.26626,5.26941,199000000.0
2009-07-17 17:00:00,5.27052,5.27291,5.26941,5.27142,176000000.0
2009-07-17 17:15:00,5.27067,5.27276,5.26874,5.27044,191000000.0
2009-07-17 17:30:00,5.26981,5.27085,5.26702,5.26752,194000000.0
2009-07-17 17:45:00,5.2672,5.26937,5.26611,5.26733,195000000.0
2009-07-17 18:00:00,5.26702,5.26934,5.26439,5.26635,218000000.0
2009-07-17 18:15:00,5.26696,5.26928,5.26379,5.2667,228000000.0
2009-07-17 18:30:00,5.26503,5.27036,5.26165,5.26435,214000000.0
2009-07-17 18:45:00,5.26521,5.26542,5.26028,5.26029,195000000.0
2009-07-17 19:00:00,5.2622,5.26359,5.25938,5.26163,227000000.0
2009-07-17 19:15:00,5.26157,5.26489,5.26057,5.26455,176000000.0
2009-07-17 19:30:00,5.26355,5.26415,5.25993,5.26111,179000000.0
2009-07-17 19:45:00,5.26158,5.26292,5.25992,5.26134,196000000.0
2009-07-17 20:00:00,5.25977,5.26411,5.25944,5.26349,188000000.0
2009-07-17 20:15:00,5.26229,5.26481,5.26132,5.26232,179000000.0
2009-07-17 20:30:00,5.26201,5.26279,5.25691,5.25843,234000000.0
2009-07-17 20:45:00,5.25802,5.26049,5.25545,5.26008,199000000.0
2009-07-17 21:00:00,5.25923,5.26389,5.25801,5.26334,189000000.0
2009-07-17 21:15:00,5.26383,5.2709,5.26286,5.2709,201000000.0
2009-07-17 21:30:00,5.27038,5.27264,5.26841,5.27001,208000000.0
2009-07-17 21:45:00,5.26987,5.27611,5.26892,5.27304,231000000.0
2009-07-17 22:00:00,5.2731,5.27534,5.27195,5.27331,209000000.0
2009-07-17 22:15:00,5.27312,5.27524,5.27141,5.27492,215000000.0
2009-07-17 22:30:00,5.27325,5.27504,5.27136,5.27255,212000000.0
2009-07-17 22:45:00,5.27358,5.27453,5.27144,5.27215,193000000.0
2009-07-20 02:00:00,5.26119,5.26369,5.26013,5.2627,216000000.0
2009-07-20 02:15:00,5.26199,5.26289,5.25851,5.26138,203000000.0
2009-07-20 02:30:00,5.2601,5.26083,5.25576,5.25611,204000000.0
2009-07-20 02:45:00,5.25789,5.25918,5.25604,5.25774,200000000.0
2009-07-20 03:00:00,5.25754,5.25779,5.25123,5.25452,215000000.0
2009-07-20 03:15:00,5.2543,5.2543,5.2468,5.24863,183000000.0
2009-07-20 03:30:00,5.24697,5.24938,5.24368,5.2474,210000000.0
2009-07-20 03:45:00,5.24813,5.25008,5.24468,5.249,190000000.0
2009-07-20 04:00:00,5.24948,5.25044,5.24468,5.2475,213000000.0
2009-07-20 04:15:00,5.24605,5.24971,5.24538,5.24689,172000000.0
2009-07-20 04:30:00,5.24617,5.24972,5.24501,5.24755,184000000.0
2009-07-20 04:45:00,5.24741,5.24908,5.24438,5.24535,199000000.0
2009-07-20 05:00:00,5.24435,5.25005,5.24407,5.24702,193000000.0
2009-07-20 05:15:00,5.24825,5.25187,5.24572,5.25176,212000000.0
2009-07-20 05:30:00,5.25065,5.25251,5.24855,5.24978,215000000.0
2009-07-20 05:45:00,5.24928,5.25367,5.24851,5.25249,209000000.0
2009-07-20 06:00:00,5.25318,5.25344,5.24854,5.25176,231000000.0
2009-07-20 06:15:00,5.25183,5.25367,5.2498,5.25127,208000000.0
2009-07-20 06:30:00,5.25108,5.25296,5.25011,5.25187,201000000.0
2009-07-20 06:45:00,5.25176,5.25538,5.25055,5.25334,189000000.0
2009-07-20 07:00:00,5.25367,5.254,5.2504,5.25267,199000000.0
2009-07-20 07:15:00,5.25236,5.25293,5.24682,5.24897,234000000.0
2009-07-20 07:30:00,5.24958,5.25439,5.24778,5.25298,179000000.0
2009-07-20 07:45:00,5.25284,5.25321,5.24778,5.25035,188000000.0
2009-07-20 08:00:00,5.2494,5.25016,5.24466,5.24693,196000000.0
2009-07-20 08:15:00,5.2476,5.25184,5.24642,5.25019,179000000.0
2009-07-20 08:30:00,5.25038,5.25506,5.24929,5.25199,176000000.0
2009-07-20 08:45:00,5.25159,5.25429,5.2455,5.25072,227000000.0
2009-07-20 09:00:00,5.25209,5.25724,5.25017,5.25055,195000000.0
2009-07-20 09:15:00,5.24924,5.2506,5.24015,5.24168,214000000.0
2009-07-20 09:30:00,5.24276,5.24622,5.23852,5.24176,228000000.0
2009-07-20 09:45:00,5.24154,5.24193,5.23044,5.23149,218000000.0
2009-07-20 10:00:00,5.23124,5.2315,5.22406,5.22642,195000000.0
2009-07-20 10:15:00,5.22778,5.23144,5.22369,5.23055,194000000.0
2009-07-20 10:30:00,5.22949,5.23331,5.22812,5.22957,191000000.0
2009-07-20 10:45:00,5.23141,5.23164,5.22824,5.23094,176000000.0
2009-07-20 11:00:00,5.23032,5.23069,5.22335,5.22544,199000000.0
2009-07-20 11:15:00,5.2248,5.22548,5.22069,5.22243,203000000.0
2009-07-20 11:30:00,5.22399,5.22612,5.21926,5.22426,198000000.0
2009-07-20 11:45:00,5.22346,5.22934,5.22105,5.22869,182000000.0
2009-07-20 12:00:00,5.22791,5.22887,5.22502,5.22773,187000000.0
2009-07-20 12:15:00,5.22642,5.22867,5.22349,5.22691,183000000.0
2009-07-20 12:30:00,5.22612,5.23027,5.22609,5.22976,195000000.0
2009-07-20 12:45:00,5.22958,5.23302,5.22812,5.23302,193000000.0
2009-07-20 13:00:00,5.23329,5.23329,5.2286,5.23026,237000000.0
2009-07-20 13:15:00,5.23124,5.23228,5.22281,5.2285,203000000.0
2009-07-20 13:30:00,5.2278,5.22877,5.22151,5.22468,175000000.0
2009-07-20 13:45:00,5.22315,5.22689,5.2216,5.22482,181000000.0
2009-07-20 14:00:00,5.22571,5.23207,5.22418,5.23207,188000000.0
2009-07-20 14:15:00,5.23197,5.23216,5.22832,5.23147,193000000.0
2009-07-20 14:30:00,5.23083,5.2312,5.227,5.22979,200000000.0
2009-07-20 14:45:00,5.22876,5.23096,5.22538,5.22538,187000000.0
2009-07-20 15:00:00,5.22641,5.22798,5.22286,5.22532,205000000.0
2009-07-20 15:15:00,5.22498,5.22801,5.22378,5.22595,198000000.0
2009-07-20 15:30:00,5.22747,5.22808,5.21977,5.22665,182000000.0
2009-07-20 15:45:00,5.22758,5.23259,5.22602,5.23184,230000000.0
2009-07-20 16:00:00,5.23166,5.23623,5.22798,5.23553,195000000.0
2009-07-20 16:15:00,5.23528,5.23566,5.22991,5.23315,182000000.0
2009-07-20 16:30:00,5.23347,5.23865,5.2323,5.23544,217000000.0
2009-07-20 16:45:00,5.23553,5.23878,5.23247,5.2343,177000000.0
2009-07-20 17:00:00,5.23393,5.23767,5.23168,5.23336,192000000.0
2009-07-20 17:15:00,5.23288,5.23519,5.23004,5.23091,188000000.0
2009-07-20 17:30:00,5.23051,5.23422,5.22841,5.23238,203000000.0
2009-07-20 17:45:00,5.2332,5.23595,5.2302,5.23333,212000000.0
2009-07-20 18:00:00,5.23315,5.23461,5.22638,5.22806,203000000.0
2009-07-20 18:15:00,5.2283,5.22957,5.22253,5.22863,191000000.0
2009-07-20 18:30:00,5.2286,5.22913,5.22447,5.22525,208000000.0
2009-07-20 18:45:00,5.22585,5.23038,5.22456,5.22762,200000000.0
2009-07-20 19:00:00,5.2276,5.23111,5.22507,5.22992,214000000.0
2009-07-20 19:15:00,5.2289,5.23642,5.22786,5.23597,195000000.0
2009-07-20 19:30:00,5.23595,5.23632,5.23213,5.23442,199000000.0
2009-07-20 19:45:00,5.23359,5.23574,5.22878,5.2316,209000000.0
2009-07-20 20:00:00,5.23162,5.23304,5.22734,5.22879,198000000.0
2009-07-20 20:15:00,5.22845,5.2306,5.22728,5.23007,192000000.0
2009-07-20 20:30:00,5.23038,5.23069,5.22515,5.22546,218000000.0
2009-07-20 20:45:00,5.22611,5.23191,5.22468,5.23055,194000000.0
2009-07-20 21:00:00,5.23089,5.23162,5.22449,5.2261,200000000.0
2009-07-20 21:15:00,5.22715,5.23049,5.22592,5.22955,178000000.0
2009-07-20 21:30:00,5.23015,5.23112,5.22723,5.22928,212000000.0
2009-07-20 21:45:00,5.22972,5.22972,5.22497,5.22795,196000000.0
2009-07-20 22:00:00,5.22848,5.22898,5.22472,5.22542,210000000.0
2009-07-20 22:15:00,5.22487,5.22626,5.22256,5.22463,201000000.0
2009-07-20 22:30:00,5.22263,5.22595,5.22246,5.22507,179000000.0
2009-07-20 22:45:00,5.22411,5.22731,5.22287,5.22648,202000000.0
2009-07-20 23:00:00,5.22586,5.22712,5.22339,5.22527,194000000.0
2009-07-20 23:15:00,5.22467,5.2269,5.22338,5.22613,195000000.0
2009-07-20 23:30:00,5.22563,5.22965,5.2247,5.22965,214000000.0
2009-07-20 23:45:00,5.22971,5.22993,5.22435,5.22758,219000000.0
2009-07-21 00:00:00,5.22826,5.22957,5.22562,5.22769,195000000.0
2009-07-21 00:15:00,5.22759,5.22957,5.22619,5.22879,191000000.0
2009-07-21 00:30:00,5.22859,5.22981,5.22575,5.22908,205000000.0
2009-07-21 00:45:00,5.2288,5.22966,5.22712,5.22896,189000000.0
2009-07-21 01:00:00,5.22891,5.231,5.22693,5.22937,188000000.0
2009-07-21 01:15:00,5.22741,5.23023,5.22741,5.22919,192000000.0
2009-07-21 01:30:00,5.22854,5.23219,5.22771,5.2302,211000000.0
2009-07-21 01:45:00,5.23136,5.23466,5.23092,5.23396,196000000.0
2009-07-21 02:00:00,5.23365,5.23527,5.22969,5.23191,216000000.0
2009-07-21 02:15:00,5.23178,5.23408,5.22985,5.23219,203000000.0
2009-07-21 02:30:00,5.23177,5.23389,5.22923,5.2334,204000000.0
2009-07-21 02:45:00,5.23281,5.23592,5.23181,5.23526,200000000.0
2009-07-21 03:00:00,5.23585,5.23825,5.23412,5.23446,215000000.0
2009-07-21 03:15:00,5.23488,5.24194,5.23352,5.23842,183000000.0
2009-07-21 03:30:00,5.23851,5.2409,5.23486,5.23709,210000000.0
2009-07-21 03:45:00,5.23649,5.23921,5.23489,5.23644,190000000.0
2009-07-21 04:00:00,5.23616,5.23953,5.23397,5.23601,213000000.0
2009-07-21 04:15:00,5.23512,5.23708,5.23338,5.2348,172000000.0
2009-07-21 04:30:00,5.23566,5.23622,5.23264,5.23389,184000000.0
2009-07-21 04:45:00,5.23401,5.23511,5.23225,5.23493,199000000.0
2009-07-21 05:00:00,5.23383,5.23615,5.2331,5.23532,193000000.0
2009-07-21 05:15:00,5.23533,5.23681,5.23391,5.23477,212000000.0
2009-07-21 05:30:00,5.23424,5.235,5.23175,5.2338,215000000.0
2009-07-21 05:45:00,5.23309,5.23534,5.23107,5.23534,209000000.0
2009-07-21 06:00:00,5.23384,5.23545,5.23153,5.23378,231000000.0
2009-07-21 06:15:00,5.23422,5.23479,5.2303,5.23193,208000000.0
2009-07-21 06:30:00,5.23297,5.23456,5.23041,5.23422,201000000.0
2009-07-21 06:45:00,5.23376,5.23661,5.23236,5.23533,189000000.0
2009-07-21 07:00:00,5.23628,5.23908,5.23506,5.23585,199000000.0
2009-07-21 07:15:00,5.23647,5.23736,5.23394,5.2365,234000000.0
2009-07-21 07:30:00,5.23681,5.23767,5.23385,5.23534,179000000.0
2009-07-21 07:45:00,5.23644,5.23646,5.23135,5.23394,188000000.0
2009-07-21 08:00:00,5.23454,5.23719,5.23214,5.23485,196000000.0
2009-07-21 08:15:00,5.23531,5.24061,5.23235,5.23993,179000000.0
2009-07-21 08:30:00,5.24173,5.24203,5.23588,5.23958,176000000.0
2009-07-21 08:45:00,5.23854,5.24305,5.23718,5.24074,227000000.0
2009-07-21 09:00:00,5.24077,5.24405,5.23643,5.23766,195000000.0
2009-07-21 09:15:00,5.23932,5.24002,5.23398,5.23767,214000000.0
2009-07-21 09:30:00,5.23769,5.23937,5.23445,5.23897,228000000.0
2009-07-21 09:45:00,5.23964,5.24036,5.23219,5.23324,218000000.0
2009-07-21 10:00:00,5.23256,5.23355,5.22584,5.22837,195000000.0
2009-07-21 10:15:00,5.22833,5.23372,5.22815,5.23303,194000000.0
2009-07-21 10:30:00,5.23276,5.23365,5.22989,5.23226,191000000.0
2009-07-21 10:45:00,5.23299,5.23357,5.22999,5.23082,176000000.0
2009-07-21 11:00:00,5.23268,5.23616,5.23031,5.23529,199000000.0
2009-07-21 11:15:00,5.2363,5.2366,5.23061,5.23164,203000000.0
2009-07-21 11:30:00,5.23021,5.23208,5.22834,5.23095,198000000.0
2009-07-21 11:45:00,5.23078,5.23156,5.22681,5.22932,182000000.0
2009-07-21 12:00:00,5.22743,5.23166,5.22645,5.23097,187000000.0
2009-07-21 12:15:00,5.23225,5.23329,5.22979,5.23156,183000000.0
2009-07-21 12:30:00,5.23185,5.23344,5.22799,5.22994,195000000.0
2009-07-21 12:45:00,5.23022,5.23472,5.22916,5.23465,193000000.0
2009-07-21 13:00:00,5.23524,5.23615,5.23245,5.23568,237000000.0
2009-07-21 13:15:00,5.23434,5.23805,5.23185,5.23283,203000000.0
2009-07-21 13:30:00,5.2323,5.23254,5.22736,5.23086,175000000.0
2009-07-21 13:45:00,5.23198,5.23235,5.22735,5.22972,181000000.0
2009-07-21 14:00:00,5.22969,5.23097,5.22616,5.22925,188000000.0
2009-07-21 14:15:00,5.23055,5.23055,5.22204,5.22362,193000000.0
2009-07-21 14:30:00,5.22569,5.22931,5.22306,5.22901,200000000.0
2009-07-21 14:45:00,5.22898,5.22933,5.22588,5.22705,187000000.0
2009-07-21 15:00:00,5.22696,5.2275,5.21047,5.21396,205000000.0
2009-07-21 15:15:00,5.2145,5.21577,5.2093,5.21108,198000000.0
2009-07-21 15:30:00,5.21132,5.2184,5.20922,5.2184,182000000.0
2009-07-21 15:45:00,5.21713,5.22566,5.21642,5.22202,230000000.0
2009-07-21 16:00:00,5.22227,5.23421,5.21905,5.23156,195000000.0
2009-07-21 16:15:00,5.23089,5.23293,5.2258,5.22825,182000000.0
2009-07-21 16:30:00,5.22684,5.22875,5.22131,5.22455,217000000.0
2009-07-21 16:45:00,5.22567,5.23348,5.22407,5.22697,177000000.0
2009-07-21 17:00:00,5.22758,5.2304,5.22431,5.22954,192000000.0
2009-07-21 17:15:00,5.22992,5.2309,5.22529,5.23036,188000000.0
2009-07-21 17:30:00,5.23044,5.23407,5.2275,5.234,203000000.0
2009-07-21 17:45:00,5.23373,5.24181,5.23322,5.23978,212000000.0
2009-07-21 18:00:00,5.23954,5.24055,5.23474,5.23758,203000000.0
2009-07-21 18:15:00,5.23737,5.24157,5.23615,5.23807,191000000.0
2009-07-21 18:30:00,5.23876,5.24205,5.23621,5.24205,208000000.0
2009-07-21 18:45:00,5.24187,5.24673,5.23892,5.24487,200000000.0
2009-07-21 19:00:00,5.24611,5.25142,5.24427,5.25064,214000000.0
2009-07-21 19:15:00,5.25159,5.25172,5.24518,5.24646,195000000.0
2009-07-21 19:30:00,5.24629,5.25108,5.2446,5.249,199000000.0
2009-07-21 19:45:00,5.2478,5.24888,5.24255,5.24462,209000000.0
2009-07-21 20:00:00,5.24353,5.24443,5.23966,5.23966,198000000.0
2009-07-21 20:15:00,5.24147,5.24454,5.23915,5.24454,192000000.0
2009-07-21 20:30:00,5.24413,5.24622,5.24193,5.24395,218000000.0
2009-07-21 20:45:00,5.24422,5.24452,5.2381,5.24029,194000000.0
2009-07-21 21:00:00,5.23935,5.24222,5.23856,5.24011,200000000.0
2009-07-21 21:15:00,5.23966,5.2417,5.23892,5.24092,178000000.0
2009-07-21 21:30:00,5.24067,5.24348,5.23868,5.23944,212000000.0
2009-07-21 21:45:00,5.23942,5.23987,5.23657,5.23814,196000000.0
2009-07-21 22:00:00,5.23688,5.23963,5.23353,5.23366,210000000.0
2009-07-21 22:15:00,5.23377,5.23446,5.23031,5.23132,201000000.0
2009-07-21 22:30:00,5.23275,5.23761,5.22923,5.22923,179000000.0
2009-07-21 22:45:00,5.23034,5.23297,5.22517,5.22771,202000000.0
2009-07-21 23:00:00,5.22697,5.23281,5.22697,5.232,194000000.0
2009-07-21 23:15:00,5.23169,5.23367,5.22942,5.23298,195000000.0
2009-07-21 23:30:00,5.23378,5.23424,5.22808,5.22986,214000000.0
2009-07-21 23:45:00,5.22985,5.23312,5.22841,5.23287,219000000.0
2009-07-22 00:00:00,5.23302,5.23302,5.22936,5.23197,195000000.0
2009-07-22 00:15:00,5.23191,5.23295,5.22899,5.23004,191000000.0
2009-07-22 00:30:00,5.23068,5.23163,5.22964,5.23097,205000000.0
2009-07-22 00:45:00,5.23095,5.23165,5.22996,5.23093,189000000.0
2009-07-22 01:00:00,5.23142,5.23294,5.23032,5.23182,188000000.0
2009-07-22 01:15:00,5.23123,5.23463,5.23009,5.23451,192000000.0
2009-07-22 01:30:00,5.2342,5.2358,5.23243,5.23543,211000000.0
2009-07-22 01:45:00,5.23511,5.23867,5.23385,5.2385,196000000.0
2009-07-22 02:00:00,5.23881,5.24156,5.23664,5.23728,216000000.0
2009-07-22 02:15:00,5.23766,5.2438,5.23621,5.24295,203000000.0
2009-07-22 02:30:00,5.24188,5.24475,5.24125,5.24312,204000000.0
2009-07-22 02:45:00,5.24265,5.24412,5.23839,5.24182,200000000.0
2009-07-22 03:00:00,5.24235,5.24781,5.24034,5.24582,215000000.0
2009-07-22 03:15:00,5.24643,5.24643,5.24266,5.24459,183000000.0
2009-07-22 03:30:00,5.2441,5.24565,5.241,5.24232,210000000.0
2009-07-22 03:45:00,5.24292,5.2432,5.23922,5.23942,190000000.0
2009-07-22 04:00:00,5.2396,5.24148,5.23746,5.24084,213000000.0
2009-07-22 04:15:00,5.24089,5.24258,5.23946,5.24034,172000000.0
2009-07-22 04:30:00,5.24106,5.24564,5.24044,5.24254,184000000.0
2009-07-22 04:45:00,5.24215,5.24557,5.23894,5.23894,199000000.0
2009-07-22 05:00:00,5.23964,5.24191,5.23879,5.24026,193000000.0
2009-07-22 05:15:00,5.24092,5.24406,5.23956,5.24215,212000000.0
2009-07-22 05:30:00,5.24168,5.24189,5.23684,5.23708,215000000.0
2009-07-22 05:45:00,5.23819,5.23998,5.23529,5.23986,209000000.0
2009-07-22 06:00:00,5.23898,5.2412,5.23683,5.23886,231000000.0
2009-07-22 06:15:00,5.2383,5.24201,5.23693,5.24072,208000000.0
2009-07-22 06:30:00,5.24101,5.2419,5.23858,5.24095,201000000.0
2009-07-22 06:45:00,5.23995,5.24352,5.2393,5.2416,189000000.0
2009-07-22 07:00:00,5.2396,5.24119,5.23444,5.23671,199000000.0
2009-07-22 07:15:00,5.23555,5.23669,5.23276,5.23461,234000000.0
2009-07-22 07:30:00,5.23405,5.23775,5.233,5.23704,179000000.0
2009-07-22 07:45:00,5.23738,5.24156,5.23444,5.23856,188000000.0
2009-07-22 08:00:00,5.23866,5.2406,5.23158,5.23311,196000000.0
2009-07-22 08:15:00,5.23365,5.2385,5.23336,5.23832,179000000.0
2009-07-22 08:30:00,5.23874,5.23941,5.23478,5.23697,176000000.0
2009-07-22 08:45:00,5.23527,5.2398,5.23474,5.23663,227000000.0
2009-07-22 09:00:00,5.23769,5.24511,5.23699,5.24393,195000000.0
2009-07-22 09:15:00,5.2446,5.24858,5.24236,5.2465,214000000.0
2009-07-22 09:30:00,5.24434,5.24898,5.24343,5.24423,228000000.0
2009-07-22 09:45:00,5.2454,5.24614,5.2418,5.24457,218000000.0
2009-07-22 10:00:00,5.24344,5.24486,5.23978,5.2424,195000000.0
2009-07-22 10:15:00,5.24211,5.24439,5.23842,5.24363,194000000.0
2009-07-22 10:30:00,5.24215,5.24578,5.23992,5.24212,191000000.0
2009-07-22 10:45:00,5.24222,5.24222,5.23804,5.23804,176000000.0
2009-07-22 11:00:00,5.23808,5.24454,5.23808,5.2441,199000000.0
2009-07-22 11:15:00,5.24411,5.24498,5.23951,5.2412,203000000.0
2009-07-22 11:30:00,5.24015,5.2435,5.23926,5.24055,198000000.0
2009-07-22 11:45:00,5.24138,5.24286,5.23887,5.23949,182000000.0
2009-07-22 12:00:00,5.24133,5.24155,5.23679,5.23722,187000000.0
2009-07-22 12:15:00,5.2365,5.24076,5.23584,5.23716,183000000.0
2009-07-22 12:30:00,5.23801,5.24191,5.23658,5.24103,195000000.0
2009-07-22 12:45:00,5.24069,5.24205,5.23686,5.23995,193000000.0
2009-07-22 13:00:00,5.24089,5.24098,5.23514,5.23975,237000000.0
2009-07-22 13:15:00,5.24048,5.24048,5.23159,5.23453,203000000.0
2009-07-22 13:30:00,5.2338,5.23485,5.2305,5.23244,175000000.0
2009-07-22 13:45:00,5.23287,5.2351,5.23119,5.23343,181000000.0
2009-07-22 14:00:00,5.23317,5.24153,5.23195,5.24082,188000000.0
2009-07-22 14:15:00,5.23956,5.24278,5.23883,5.24234,193000000.0
2009-07-22 14:30:00,5.24234,5.24454,5.23941,5.24269,200000000.0
2009-07-22 14:45:00,5.24349,5.24572,5.23864,5.24419,187000000.0
2009-07-22 15:00:00,5.24262,5.24549,5.24099,5.24504,205000000.0
2009-07-22 15:15:00,5.24507,5.2495,5.24302,5.24866,198000000.0
2009-07-22 15:30:00,5.25103,5.2533,5.24604,5.24724,182000000.0
2009-07-22 15:45:00,5.24735,5.24748,5.23968,5.24356,230000000.0
2009-07-22 16:00:00,5.24232,5.24358,5.23667,5.24196,195000000.0
2009-07-22 16:15:00,5.23993,5.24313,5.23472,5.23834,182000000.0
2009-07-22 16:30:00,5.24029,5.24459,5.23769,5.24231,217000000.0
2009-07-22 16:45:00,5.24405,5.24405,5.23262,5.23498,177000000.0
2009-07-22 17:00:00,5.23501,5.23544,5.22566,5.22911,192000000.0
2009-07-22 17:15:00,5.22946,5.23344,5.22507,5.23306,188000000.0
2009-07-22 17:30:00,5.23277,5.23357,5.22937,5.23205,203000000.0
2009-07-22 17:45:00,5.23146,5.2349,5.22932,5.23063,212000000.0
2009-07-22 18:00:00,5.23086,5.23111,5.2276,5.22989,203000000.0
2009-07-22 18:15:00,5.22991,5.23242,5.22292,5.22313,191000000.0
2009-07-22 18:30:00,5.22461,5.2261,5.22107,5.22312,208000000.0
2009-07-22 18:45:00,5.22207,5.22473,5.2191,5.22386,200000000.0
2009-07-22 19:00:00,5.2241,5.22692,5.21829,5.22035,214000000.0
2009-07-22 19:15:00,5.21938,5.2251,5.21522,5.22264,195000000.0
2009-07-22 19:30:00,5.22293,5.22557,5.2203,5.22369,199000000.0
2009-07-22 19:45:00,5.22442,5.22505,5.22213,5.22332,209000000.0
2009-07-22 20:00:00,5.22307,5.22758,5.22083,5.22546,198000000.0
2009-07-22 20:15:00,5.22517,5.22821,5.22276,5.22757,192000000.0
2009-07-22 20:30:00,5.22749,5.22821,5.22488,5.2254,218000000.0
2009-07-22 20:45:00,5.22681,5.22817,5.22529,5.22732,194000000.0
2009-07-22 21:00:00,5.22794,5.23111,5.22373,5.22952,200000000.0
2009-07-22 21:15:00,5.22806,5.23151,5.22806,5.23035,178000000.0
2009-07-22 21:30:00,5.23048,5.23266,5.22836,5.23105,212000000.0
2009-07-22 21:45:00,5.23146,5.23349,5.22896,5.23171,196000000.0
2009-07-22 22:00:00,5.23237,5.23302,5.23,5.23087,210000000.0
2009-07-22 22:15:00,5.2318,5.23188,5.22765,5.22918,201000000.0
2009-07-22 22:30:00,5.23045,5.23098,5.22739,5.23068,179000000.0
2009-07-22 22:45:00,5.23044,5.23136,5.22874,5.22897,202000000.0
2009-07-22 23:00:00,5.22944,5.23129,5.22778,5.23087,194000000.0
2009-07-22 23:15:00,5.23093,5.23203,5.22931,5.23177,195000000.0
2009-07-22 23:30:00,5.23193,5.2355,5.23143,5.23485,214000000.0
2009-07-22 23:45:00,5.23475,5.23565,5.23302,5.23439,219000000.0
2009-07-23 00:00:00,5.2342,5.23545,5.23303,5.23494,195000000.0
2009-07-23 00:15:00,5.23438,5.23515,5.23328,5.23437,191000000.0
2009-07-23 00:30:00,5.23437,5.23487,5.23208,5.23393,205000000.0
2009-07-23 00:45:00,5.23405,5.23594,5.23233,5.23567,189000000.0
2009-07-23 01:00:00,5.23564,5.23594,5.23303,5.234,188000000.0
2009-07-23 01:15:00,5.2337,5.23725,5.23246,5.23597,192000000.0
2009-07-23 01:30:00,5.2371,5.23751,5.23464,5.23532,211000000.0
2009-07-23 01:45:00,5.2357,5.23727,5.23444,5.23635,196000000.0
2009-07-23 02:00:00,5.23652,5.23673,5.23237,5.23416,216000000.0
2009-07-23 02:15:00,5.23489,5.23572,5.23234,5.23403,203000000.0
2009-07-23 02:30:00,5.23503,5.23503,5.23109,5.23263,204000000.0
2009-07-23 02:45:00,5.2327,5.23293,5.22811,5.22873,200000000.0
2009-07-23 03:00:00,5.22844,5.22994,5.22366,5.22549,215000000.0
2009-07-23 03:15:00,5.22479,5.22824,5.22204,5.22569,183000000.0
2009-07-23 03:30:00,5.22514,5.22921,5.22438,5.22772,210000000.0
2009-07-23 03:45:00,5.22764,5.22878,5.22578,5.22827,190000000.0
2009-07-23 04:00:00,5.22792,5.2312,5.22644,5.22965,213000000.0
2009-07-23 04:15:00,5.23047,5.23054,5.22611,5.22745,172000000.0
2009-07-23 04:30:00,5.22647,5.22859,5.22568,5.22635,184000000.0
2009-07-23 04:45:00,5.22831,5.2287,5.2237,5.22547,199000000.0
2009-07-23 05:00:00,5.22519,5.22612,5.22001,5.22334,193000000.0
2009-07-23 05:15:00,5.22349,5.22584,5.22162,5.22413,212000000.0
2009-07-23 05:30:00,5.22427,5.22664,5.22171,5.22521,215000000.0
2009-07-23 05:45:00,5.2254,5.22658,5.22307,5.22554,209000000.0
2009-07-23 06:00:00,5.22457,5.22842,5.22331,5.22713,231000000.0
2009-07-23 06:15:00,5.22765,5.2281,5.22351,5.22589,208000000.0
2009-07-23 06:30:00,5.226,5.22638,5.22179,5.22398,201000000.0
2009-07-23 06:45:00,5.22468,5.22503,5.22124,5.22229,189000000.0
2009-07-23 07:00:00,5.22227,5.2239,5.21867,5.22061,199000000.0
2009-07-23 07:15:00,5.22044,5.22266,5.21847,5.21927,234000000.0
2009-07-23 07:30:00,5.21958,5.22223,5.2185,5.22097,179000000.0
2009-07-23 07:45:00,5.22248,5.22506,5.22093,5.22298,188000000.0
2009-07-23 08:00:00,5.22413,5.22417,5.21683,5.22059,196000000.0
2009-07-23 08:15:00,5.22055,5.22245,5.21388,5.2145,179000000.0
2009-07-23 08:30:00,5.21479,5.22125,5.21298,5.21971,176000000.0
2009-07-23 08:45:00,5.21979,5.22446,5.21842,5.22123,227000000.0
2009-07-23 09:00:00,5.21949,5.22345,5.21882,5.22192,195000000.0
2009-07-23 09:15:00,5.22264,5.22699,5.22111,5.2237,214000000.0
2009-07-23 09:30:00,5.22395,5.22576,5.22134,5.22305,228000000.0
2009-07-23 09:45:00,5.22275,5.22492,5.21873,5.22492,218000000.0
2009-07-23 10:00:00,5.22453,5.22832,5.22235,5.2256,195000000.0
2009-07-23 10:15:00,5.22496,5.22764,5.22414,5.22668,194000000.0
2009-07-23 10:30:00,5.2261,5.22961,5.22422,5.2271,191000000.0
2009-07-23 10:45:00,5.22704,5.2274,5.22278,5.2245,176000000.0
2009-07-23 11:00:00,5.22435,5.22647,5.22299,5.22555,199000000.0
2009-07-23 11:15:00,5.22529,5.22683,5.22251,5.22662,203000000.0
2009-07-23 11:30:00,5.22612,5.22998,5.22519,5.22759,198000000.0
2009-07-23 11:45:00,5.2286,5.23023,5.22637,5.22714,182000000.0
2009-07-23 12:00:00,5.22621,5.23475,5.22488,5.22728,187000000.0
2009-07-23 12:15:00,5.22732,5.23199,5.22631,5.22939,183000000.0
2009-07-23 12:30:00,5.23084,5.23464,5.22962,5.23452,195000000.0
2009-07-23 12:45:00,5.23299,5.23627,5.23182,5.23407,193000000.0
2009-07-23 13:00:00,5.23392,5.23443,5.23001,5.23086,237000000.0
2009-07-23 13:15:00,5.23234,5.23598,5.23017,5.23235,203000000.0
2009-07-23 13:30:00,5.23106,5.23269,5.22804,5.22922,175000000.0
2009-07-23 13:45:00,5.23077,5.23319,5.22833,5.23091,181000000.0
2009-07-23 14:00:00,5.23046,5.23112,5.2257,5.22616,188000000.0
2009-07-23 14:15:00,5.2276,5.22901,5.2252,5.2274,193000000.0
2009-07-23 14:30:00,5.22851,5.22866,5.22193,5.22512,200000000.0
2009-07-23 14:45:00,5.2252,5.22885,5.22311,5.22862,187000000.0
2009-07-23 15:00:00,5.22926,5.23991,5.22704,5.23991,205000000.0
2009-07-23 15:15:00,5.24088,5.24131,5.23608,5.24066,198000000.0
2009-07-23 15:30:00,5.23943,5.2406,5.23218,5.23398,182000000.0
2009-07-23 15:45:00,5.23419,5.23419,5.22629,5.22765,230000000.0
2009-07-23 16:00:00,5.22854,5.2316,5.22361,5.22789,195000000.0
2009-07-23 16:15:00,5.22826,5.22831,5.21649,5.22073,182000000.0
2009-07-23 16:30:00,5.22021,5.22021,5.21273,5.21692,217000000.0
2009-07-23 16:45:00,5.21688,5.22329,5.214,5.21906,177000000.0
2009-07-23 17:00:00,5.21871,5.21967,5.20774,5.20955,192000000.0
2009-07-23 17:15:00,5.20842,5.21018,5.20271,5.2045,188000000.0
2009-07-23 17:30:00,5.20342,5.21084,5.20342,5.20751,203000000.0
2009-07-23 17:45:00,5.20679,5.21386,5.20679,5.21178,212000000.0
2009-07-23 18:00:00,5.21308,5.2139,5.20948,5.21301,203000000.0
2009-07-23 18:15:00,5.21243,5.21454,5.2093,5.21278,191000000.0
2009-07-23 18:30:00,5.21338,5.21765,5.21018,5.21674,208000000.0
2009-07-23 18:45:00,5.21689,5.22057,5.21449,5.21992,200000000.0
2009-07-23 19:00:00,5.22071,5.22648,5.21805,5.22391,214000000.0
2009-07-23 19:15:00,5.22463,5.22729,5.22233,5.22451,195000000.0
2009-07-23 19:30:00,5.22559,5.2288,5.22085,5.22609,199000000.0
2009-07-23 19:45:00,5.22757,5.23647,5.22672,5.23647,209000000.0
2009-07-23 20:00:00,5.2349,5.23982,5.23167,5.23261,198000000.0
2009-07-23 20:15:00,5.23359,5.23535,5.23155,5.23406,192000000.0
2009-07-23 20:30:00,5.23468,5.23891,5.23268,5.23591,218000000.0
2009-07-23 20:45:00,5.23621,5.23662,5.23273,5.23486,194000000.0
2009-07-23 21:00:00,5.23525,5.23644,5.232,5.23299,200000000.0
2009-07-23 21:15:00,5.23368,5.23598,5.2321,5.23293,178000000.0
2009-07-23 21:30:00,5.23475,5.23475,5.23124,5.23264,212000000.0
2009-07-23 21:45:00,5.23184,5.24133,5.23141,5.23894,196000000.0
2009-07-23 22:00:00,5.23825,5.25186,5.2356,5.24933,210000000.0
2009-07-23 22:15:00,5.24929,5.26507,5.24368,5.25718,201000000.0
2009-07-23 22:30:00,5.25744,5.26097,5.25469,5.25608,179000000.0
2009-07-23 22:45:00,5.25736,5.25873,5.25082,5.2575,202000000.0
2009-07-23 23:00:00,5.25807,5.26004,5.25406,5.25446,194000000.0
2009-07-23 23:15:00,5.25519,5.25546,5.24947,5.25176,195000000.0
2009-07-23 23:30:00,5.25223,5.25251,5.24945,5.25222,214000000.0
2009-07-23 23:45:00,5.253,5.25697,5.25021,5.25358,219000000.0
2009-07-24 00:00:00,5.25411,5.25717,5.25009,5.25213,195000000.0
2009-07-24 00:15:00,5.25232,5.25345,5.25007,5.25125,191000000.0
2009-07-24 00:30:00,5.2517,5.25196,5.24737,5.25007,205000000.0
2009-07-24 00:45:00,5.25141,5.25245,5.24926,5.25151,189000000.0
2009-07-24 01:00:00,5.25048,5.2518,5.2472,5.24915,188000000.0
2009-07-24 01:15:00,5.24814,5.25194,5.24739,5.25072,192000000.0
2009-07-24 01:30:00,5.24974,5.25121,5.24785,5.24898,211000000.0
2009-07-24 01:45:00,5.24888,5.25162,5.24768,5.25021,196000000.0
2009-07-24 02:00:00,5.25028,5.25544,5.24757,5.25441,216000000.0
2009-07-24 02:15:00,5.25477,5.25718,5.25033,5.25192,203000000.0
2009-07-24 02:30:00,5.25182,5.25463,5.25108,5.25178,204000000.0
2009-07-24 02:45:00,5.25215,5.25979,5.25097,5.25597,200000000.0
2009-07-24 03:00:00,5.25619,5.26094,5.25436,5.25649,215000000.0
2009-07-24 03:15:00,5.25631,5.25816,5.2547,5.25808,183000000.0
2009-07-24 03:30:00,5.25616,5.2584,5.25385,5.2563,210000000.0
2009-07-24 03:45:00,5.25626,5.25656,5.25107,5.25349,190000000.0
2009-07-24 04:00:00,5.25448,5.25564,5.25166,5.25478,213000000.0
2009-07-24 04:15:00,5.25303,5.25474,5.25183,5.25287,172000000.0
2009-07-24 04:30:00,5.25482,5.2565,5.25273,5.2563,184000000.0
2009-07-24 04:45:00,5.25625,5.2575,5.25346,5.25579,199000000.0
2009-07-24 05:00:00,5.25663,5.25745,5.25155,5.25262,193000000.0
2009-07-24 05:15:00,5.25309,5.25423,5.25025,5.25219,212000000.0
2009-07-24 05:30:00,5.25201,5.25239,5.24846,5.2496,215000000.0
2009-07-24 05:45:00,5.25064,5.25228,5.24901,5.25144,209000000.0
2009-07-24 06:00:00,5.25099,5.25162,5.24813,5.25109,231000000.0
2009-07-24 06:15:00,5.25096,5.25184,5.24913,5.24962,208000000.0
2009-07-24 06:30:00,5.25009,5.252,5.24855,5.25061,201000000.0
2009-07-24 06:45:00,5.25069,5.25364,5.24948,5.25278,189000000.0
2009-07-24 07:00:00,5.25287,5.2534,5.25095,5.2526,199000000.0
2009-07-24 07:15:00,5.2511,5.25238,5.24565,5.24645,234000000.0
2009-07-24 07:30:00,5.24631,5.24779,5.24302,5.24559,179000000.0
2009-07-24 07:45:00,5.24563,5.24635,5.24126,5.24439,188000000.0
2009-07-24 08:00:00,5.24511,5.24751,5.24231,5.24442,196000000.0
2009-07-24 08:15:00,5.24521,5.24656,5.24065,5.24495,179000000.0
2009-07-24 08:30:00,5.24076,5.24425,5.23536,5.23959,176000000.0
2009-07-24 08:45:00,5.2397,5.24099,5.2356,5.23687,227000000.0
2009-07-24 09:00:00,5.23781,5.24331,5.23694,5.24172,195000000.0
2009-07-24 09:15:00,5.24152,5.24222,5.23746,5.23878,214000000.0
2009-07-24 09:30:00,5.23908,5.23955,5.23318,5.23441,228000000.0
2009-07-24 09:45:00,5.23421,5.2362,5.23091,5.23227,218000000.0
2009-07-24 10:00:00,5.23108,5.2343,5.22711,5.22831,195000000.0
2009-07-24 10:15:00,5.22774,5.23251,5.22696,5.23181,194000000.0
2009-07-24 10:30:00,5.23052,5.23628,5.23052,5.23527,191000000.0
2009-07-24 10:45:00,5.23546,5.23782,5.23305,5.23458,176000000.0
2009-07-24 11:00:00,5.23417,5.235,5.22942,5.23132,199000000.0
2009-07-24 11:15:00,5.23131,5.23505,5.23008,5.23429,203000000.0
2009-07-24 11:30:00,5.23378,5.23677,5.23208,5.23356,198000000.0
2009-07-24 11:45:00,5.23405,5.23405,5.22962,5.23186,182000000.0
2009-07-24 12:00:00,5.23176,5.23275,5.22225,5.22388,187000000.0
2009-07-24 12:15:00,5.22212,5.22357,5.21954,5.22215,183000000.0
2009-07-24 12:30:00,5.22212,5.22627,5.22163,5.22458,195000000.0
2009-07-24 12:45:00,5.2247,5.22588,5.21957,5.22241,193000000.0
2009-07-24 13:00:00,5.22149,5.2227,5.2178,5.22189,237000000.0
2009-07-24 13:15:00,5.22104,5.22175,5.21655,5.2198,203000000.0
2009-07-24 13:30:00,5.2176,5.22188,5.2176,5.22049,175000000.0
2009-07-24 13:45:00,5.22024,5.22154,5.21769,5.22136,181000000.0
2009-07-24 14:00:00,5.22116,5.22755,5.21999,5.22755,188000000.0
2009-07-24 14:15:00,5.22734,5.23248,5.22507,5.23103,193000000.0
2009-07-24 14:30:00,5.23057,5.23411,5.22591,5.22737,200000000.0
2009-07-24 14:45:00,5.22764,5.2331,5.22713,5.2321,187000000.0
2009-07-24 15:00:00,5.23164,5.23347,5.22759,5.2302,205000000.0
2009-07-24 15:15:00,5.23019,5.2339,5.22732,5.22843,198000000.0
2009-07-24 15:30:00,5.22858,5.2304,5.22178,5.22189,182000000.0
2009-07-24 15:45:00,5.22312,5.22899,5.22146,5.2283,230000000.0
2009-07-24 16:00:00,5.22877,5.23068,5.22418,5.22919,195000000.0
2009-07-24 16:15:00,5.23036,5.23227,5.2269,5.2279,182000000.0
2009-07-24 16:30:00,5.22824,5.23489,5.22668,5.23389,217000000.0
2009-07-24 16:45:00,5.23451,5.2382,5.23261,5.23636,177000000.0
2009-07-24 17:00:00,5.23696,5.24104,5.23605,5.23972,192000000.0
2009-07-24 17:15:00,5.23842,5.23975,5.23232,5.23361,188000000.0
2009-07-24 17:30:00,5.23411,5.23671,5.23121,5.2365,203000000.0
2009-07-24 17:45:00,5.23707,5.23883,5.23216,5.23323,212000000.0
2009-07-24 18:00:00,5.23273,5.23507,5.22954,5.2314,203000000.0
2009-07-24 18:15:00,5.23102,5.23257,5.22693,5.22862,191000000.0
2009-07-24 18:30:00,5.22893,5.23183,5.22829,5.23033,208000000.0
2009-07-24 18:45:00,5.22911,5.23065,5.2268,5.22881,200000000.0
2009-07-24 19:00:00,5.22893,5.22942,5.22576,5.22811,214000000.0
2009-07-24 19:15:00,5.22698,5.22924,5.22533,5.22603,195000000.0
2009-07-24 19:30:00,5.22624,5.22624,5.22039,5.22482,199000000.0
2009-07-24 19:45:00,5.22391,5.22513,5.22218,5.22495,209000000.0
2009-07-24 20:00:00,5.22401,5.22605,5.2217,5.22585,198000000.0
2009-07-24 20:15:00,5.22473,5.22942,5.22471,5.22745,192000000.0
2009-07-24 20:30:00,5.22751,5.23263,5.2269,5.23222,218000000.0
2009-07-24 20:45:00,5.23188,5.23327,5.22921,5.23092,194000000.0
2009-07-24 21:00:00,5.22996,5.23194,5.22835,5.23064,200000000.0
2009-07-24 21:15:00,5.23074,5.23416,5.22994,5.23192,178000000.0
2009-07-24 21:30:00,5.23212,5.23367,5.23046,5.23101,212000000.0
2009-07-24 21:45:00,5.23127,5.23266,5.22891,5.23032,196000000.0
2009-07-24 22:00:00,5.23109,5.23187,5.22925,5.23139,210000000.0
2009-07-24 22:15:00,5.23095,5.23253,5.22984,5.23206,201000000.0
2009-07-24 22:30:00,5.23183,5.23286,5.23016,5.23199,179000000.0
2009-07-24 22:45:00,5.23212,5.23451,5.2311,5.23442,202000000.0
2009-07-27 02:00:00,5.23894,5.24576,5.23879,5.24491,196000000.0
2009-07-27 02:15:00,5.2455,5.24639,5.2403,5.24053,211000000.0
2009-07-27 02:30:00,5.24177,5.24237,5.23508,5.23678,192000000.0
2009-07-27 02:45:00,5.23768,5.24008,5.23461,5.23782,188000000.0
2009-07-27 03:00:00,5.23721,5.23768,5.22956,5.23064,189000000.0
2009-07-27 03:15:00,5.23017,5.23151,5.22817,5.23086,205000000.0
2009-07-27 03:30:00,5.23101,5.23205,5.22649,5.22877,191000000.0
2009-07-27 03:45:00,5.22882,5.23052,5.22747,5.22984,195000000.0
2009-07-27 04:00:00,5.2304,5.2345,5.22845,5.23377,219000000.0
2009-07-27 04:15:00,5.23254,5.2346,5.22985,5.23332,214000000.0
2009-07-27 04:30:00,5.23209,5.23296,5.22953,5.23117,195000000.0
2009-07-27 04:45:00,5.23087,5.23195,5.22848,5.22972,194000000.0
2009-07-27 05:00:00,5.22902,5.2297,5.22709,5.2289,202000000.0
2009-07-27 05:15:00,5.22842,5.22924,5.22525,5.22708,179000000.0
2009-07-27 05:30:00,5.22631,5.22771,5.22264,5.22463,201000000.0
2009-07-27 05:45:00,5.22583,5.22703,5.22317,5.22456,210000000.0
2009-07-27 06:00:00,5.22437,5.2276,5.22228,5.22609,196000000.0
2009-07-27 06:15:00,5.22726,5.22829,5.22368,5.22663,212000000.0
2009-07-27 06:30:00,5.22631,5.22794,5.22467,5.22565,178000000.0
2009-07-27 06:45:00,5.227,5.22813,5.22251,5.22314,200000000.0
2009-07-27 07:00:00,5.22284,5.22518,5.22089,5.2228,194000000.0
2009-07-27 07:15:00,5.22158,5.22553,5.22158,5.22407,218000000.0
2009-07-27 07:30:00,5.22327,5.22651,5.21948,5.22223,192000000.0
2009-07-27 07:45:00,5.22204,5.22399,5.21936,5.22083,198000000.0
2009-07-27 08:00:00,5.22061,5.22178,5.21664,5.22035,209000000.0
2009-07-27 08:15:00,5.22046,5.22154,5.21635,5.21842,199000000.0
2009-07-27 08:30:00,5.21657,5.21787,5.21154,5.21381,195000000.0
2009-07-27 08:45:00,5.21315,5.2181,5.21154,5.21471,214000000.0
2009-07-27 09:00:00,5.21483,5.22147,5.21283,5.21919,200000000.0
2009-07-27 09:15:00,5.21841,5.22106,5.21514,5.21643,208000000.0
2009-07-27 09:30:00,5.21631,5.22156,5.21488,5.22156,191000000.0
2009-07-27 09:45:00,5.22104,5.22382,5.21516,5.21821,203000000.0
2009-07-27 10:00:00,5.21718,5.22594,5.21548,5.22458,212000000.0
2009-07-27 10:15:00,5.22431,5.22431,5.21957,5.22169,203000000.0
2009-07-27 10:30:00,5.22187,5.22337,5.21855,5.21937,188000000.0
2009-07-27 10:45:00,5.2201,5.2219,5.21863,5.21863,192000000.0
2009-07-27 11:00:00,5.21939,5.22131,5.21586,5.21672,177000000.0
2009-07-27 11:15:00,5.21712,5.21738,5.21327,5.21635,217000000.0
2009-07-27 11:30:00,5.21702,5.21736,5.21473,5.21576,182000000.0
2009-07-27 11:45:00,5.21532,5.21553,5.20792,5.21136,195000000.0
2009-07-27 12:00:00,5.21067,5.21581,5.2096,5.21435,230000000.0
2009-07-27 12:15:00,5.21436,5.21483,5.20809,5.20993,182000000.0
2009-07-27 12:30:00,5.209,5.21076,5.2042,5.20535,198000000.0
2009-07-27 12:45:00,5.20362,5.2091,5.20158,5.2091,205000000.0
2009-07-27 13:00:00,5.20774,5.20922,5.20163,5.20393,187000000.0
2009-07-27 13:15:00,5.20386,5.20687,5.20212,5.20487,200000000.0
2009-07-27 13:30:00,5.20459,5.20935,5.20094,5.20802,193000000.0
2009-07-27 13:45:00,5.2085,5.20866,5.2003,5.20518,188000000.0
2009-07-27 14:00:00,5.20444,5.21364,5.20366,5.21076,181000000.0
2009-07-27 14:15:00,5.21175,5.21433,5.20821,5.21385,175000000.0
2009-07-27 14:30:00,5.21506,5.21654,5.21203,5.2133,203000000.0
2009-07-27 14:45:00,5.21333,5.21426,5.20906,5.21122,237000000.0
2009-07-27 15:00:00,5.21095,5.21437,5.20969,5.21376,193000000.0
2009-07-27 15:15:00,5.21238,5.21721,5.21238,5.2162,195000000.0
2009-07-27 15:30:00,5.21525,5.2193,5.21354,5.21716,183000000.0
2009-07-27 15:45:00,5.21762,5.22048,5.21661,5.21885,187000000.0
2009-07-27 16:00:00,5.21884,5.22299,5.21062,5.22299,182000000.0
2009-07-27 16:15:00,5.2211,5.22766,5.2204,5.22696,198000000.0
2009-07-27 16:30:00,5.22623,5.23235,5.22503,5.22975,203000000.0
2009-07-27 16:45:00,5.22835,5.23045,5.22588,5.22897,199000000.0
2009-07-27 17:00:00,5.22762,5.23008,5.22256,5.22496,176000000.0
2009-07-27 17:15:00,5.2251,5.22755,5.22265,5.22615,191000000.0
2009-07-27 17:30:00,5.22523,5.23235,5.22459,5.22973,194000000.0
2009-07-27 17:45:00,5.22945,5.23386,5.22689,5.23356,195000000.0
2009-07-27 18:00:00,5.23311,5.23566,5.22983,5.2324,218000000.0
2009-07-27 18:15:00,5.23273,5.23285,5.22868,5.23118,228000000.0
2009-07-27 18:30:00,5.23118,5.23217,5.22764,5.23155,214000000.0
2009-07-27 18:45:00,5.23077,5.2324,5.22676,5.22729,195000000.0
2009-07-27 19:00:00,5.22846,5.22928,5.22591,5.22701,227000000.0
2009-07-27 19:15:00,5.22704,5.2315,5.22594,5.2315,176000000.0
2009-07-27 19:30:00,5.23137,5.23285,5.22926,5.23038,179000000.0
2009-07-27 19:45:00,5.23127,5.2314,5.22478,5.2272,196000000.0
2009-07-27 20:00:00,5.22688,5.22859,5.22469,5.22723,188000000.0
2009-07-27 20:15:00,5.22536,5.22814,5.22409,5.22571,179000000.0
2009-07-27 20:30:00,5.22557,5.22704,5.22056,5.22217,234000000.0
2009-07-27 20:45:00,5.22137,5.22251,5.22008,5.22188,199000000.0
2009-07-27 21:00:00,5.22185,5.22355,5.21996,5.22219,189000000.0
2009-07-27 21:15:00,5.22226,5.22568,5.22029,5.22281,201000000.0
2009-07-27 21:30:00,5.22464,5.22535,5.22264,5.22273,208000000.0
2009-07-27 21:45:00,5.22412,5.22525,5.22165,5.22248,231000000.0
2009-07-27 22:00:00,5.2229,5.22335,5.22066,5.22179,209000000.0
2009-07-27 22:15:00,5.21996,5.22359,5.21996,5.22204,215000000.0
2009-07-27 22:30:00,5.22151,5.22423,5.22092,5.2234,212000000.0
2009-07-27 22:45:00,5.22288,5.2254,5.22146,5.22515,193000000.0
2009-07-27 23:00:00,5.22451,5.22638,5.21997,5.22146,199000000.0
2009-07-27 23:15:00,5.22129,5.22237,5.22007,5.22128,184000000.0
2009-07-27 23:30:00,5.22109,5.2218,5.21852,5.21989,172000000.0
2009-07-27 23:45:00,5.22055,5.22215,5.21889,5.22138,213000000.0
2009-07-28 00:00:00,5.22129,5.22285,5.21885,5.22101,190000000.0
2009-07-28 00:15:00,5.22114,5.22284,5.21837,5.21994,210000000.0
2009-07-28 00:30:00,5.22088,5.22224,5.21958,5.22089,183000000.0
2009-07-28 00:45:00,5.22198,5.223,5.22043,5.22057,215000000.0
2009-07-28 01:00:00,5.22021,5.22483,5.22021,5.22391,200000000.0
2009-07-28 01:15:00,5.22405,5.22618,5.22282,5.22502,204000000.0
2009-07-28 01:30:00,5.22659,5.22659,5.21982,5.22148,203000000.0
2009-07-28 01:45:00,5.22093,5.22116,5.21888,5.22071,216000000.0
2009-07-28 02:00:00,5.22102,5.22651,5.22033,5.22507,196000000.0
2009-07-28 02:15:00,5.22533,5.22656,5.22126,5.22607,211000000.0
2009-07-28 02:30:00,5.22553,5.22819,5.22428,5.22614,192000000.0
2009-07-28 02:45:00,5.22666,5.22725,5.22329,5.22428,188000000.0
2009-07-28 03:00:00,5.22425,5.22456,5.22055,5.22407,189000000.0
2009-07-28 03:15:00,5.22361,5.22515,5.22219,5.22491,205000000.0
2009-07-28 03:30:00,5.22415,5.22514,5.22255,5.22433,191000000.0
2009-07-28 03:45:00,5.22388,5.22536,5.22282,5.22487,195000000.0
2009-07-28 04:00:00,5.22436,5.22642,5.22259,5.22603,219000000.0
2009-07-28 04:15:00,5.22476,5.22756,5.21416,5.22635,214000000.0
2009-07-28 04:30:00,5.22491,5.22994,5.22491,5.2272,195000000.0
2009-07-28 04:45:00,5.22703,5.22819,5.22511,5.22723,194000000.0
2009-07-28 05:00:00,5.22694,5.22756,5.22131,5.22175,202000000.0
2009-07-28 05:15:00,5.2225,5.22368,5.21948,5.2218,179000000.0
2009-07-28 05:30:00,5.22078,5.22305,5.21856,5.22002,201000000.0
2009-07-28 05:45:00,5.221,5.22175,5.21818,5.21935,210000000.0
2009-07-28 06:00:00,5.22057,5.22152,5.213,5.21547,196000000.0
2009-07-28 06:15:00,5.21485,5.21777,5.21329,5.21695,212000000.0
2009-07-28 06:30:00,5.21623,5.21796,5.2139,5.21611,178000000.0
2009-07-28 06:45:00,5.21495,5.21694,5.21308,5.21552,200000000.0
2009-07-28 07:00:00,5.21455,5.21732,5.2125,5.21671,194000000.0
2009-07-28 07:15:00,5.21591,5.21688,5.21007,5.21086,218000000.0
2009-07-28 07:30:00,5.21164,5.21352,5.20926,5.2104,192000000.0
2009-07-28 07:45:00,5.20991,5.21091,5.20671,5.20671,198000000.0
2009-07-28 08:00:00,5.20644,5.20967,5.2032,5.20493,209000000.0
2009-07-28 08:15:00,5.20654,5.2097,5.20442,5.20885,199000000.0
2009-07-28 08:30:00,5.20892,5.21086,5.20582,5.20789,195000000.0
2009-07-28 08:45:00,5.20917,5.21157,5.20685,5.20859,214000000.0
2009-07-28 09:00:00,5.20867,5.21038,5.19868,5.2033,200000000.0
2009-07-28 09:15:00,5.20314,5.20888,5.20171,5.20514,208000000.0
2009-07-28 09:30:00,5.20558,5.20632,5.19874,5.20026,191000000.0
2009-07-28 09:45:00,5.20019,5.20784,5.19991,5.20706,203000000.0
2009-07-28 10:00:00,5.20697,5.21012,5.20387,5.2049,212000000.0
2009-07-28 10:15:00,5.20389,5.20595,5.20281,5.20488,203000000.0
2009-07-28 10:30:00,5.20477,5.21147,5.20431,5.21037,188000000.0
2009-07-28 10:45:00,5.21034,5.21578,5.20714,5.21212,192000000.0
2009-07-28 11:00:00,5.21312,5.21468,5.20693,5.20792,177000000.0
2009-07-28 11:15:00,5.20891,5.20904,5.20435,5.20817,217000000.0
2009-07-28 11:30:00,5.20795,5.21025,5.20674,5.20771,182000000.0
2009-07-28 11:45:00,5.20886,5.21322,5.20788,5.2098,195000000.0
2009-07-28 12:00:00,5.21087,5.21195,5.20781,5.20906,230000000.0
2009-07-28 12:15:00,5.20929,5.21038,5.20664,5.20795,182000000.0
2009-07-28 12:30:00,5.20756,5.21054,5.20644,5.20855,198000000.0
2009-07-28 12:45:00,5.20902,5.21204,5.20756,5.21204,205000000.0
2009-07-28 13:00:00,5.21222,5.21328,5.20838,5.20991,187000000.0
2009-07-28 13:15:00,5.21014,5.21871,5.20854,5.2156,200000000.0
2009-07-28 13:30:00,5.21544,5.22059,5.21314,5.21896,193000000.0
2009-07-28 13:45:00,5.21998,5.22942,5.21883,5.22841,188000000.0
2009-07-28 14:00:00,5.22823,5.22823,5.22283,5.22677,181000000.0
2009-07-28 14:15:00,5.22748,5.22812,5.22366,5.22523,175000000.0
2009-07-28 14:30:00,5.2257,5.23068,5.22317,5.2294,203000000.0
2009-07-28 14:45:00,5.22973,5.22973,5.22215,5.2248,237000000.0
2009-07-28 15:00:00,5.22451,5.23078,5.22345,5.23063,193000000.0
2009-07-28 15:15:00,5.23112,5.24264,5.23005,5.2409,195000000.0
2009-07-28 15:30:00,5.24261,5.24372,5.23606,5.23888,183000000.0
2009-07-28 15:45:00,5.23966,5.24107,5.23274,5.23424,187000000.0
2009-07-28 16:00:00,5.23477,5.25096,5.23408,5.24988,182000000.0
2009-07-28 16:15:00,5.24981,5.25151,5.24623,5.24865,198000000.0
2009-07-28 16:30:00,5.24869,5.24929,5.24553,5.24791,203000000.0
2009-07-28 16:45:00,5.24709,5.24766,5.24299,5.24545,199000000.0
2009-07-28 17:00:00,5.24557,5.26047,5.24446,5.26047,176000000.0
2009-07-28 17:15:00,5.25978,5.262,5.25529,5.26042,191000000.0
2009-07-28 17:30:00,5.26225,5.26291,5.25651,5.25683,194000000.0
2009-07-28 17:45:00,5.25843,5.25843,5.25101,5.25327,195000000.0
2009-07-28 18:00:00,5.25305,5.25597,5.25075,5.25153,218000000.0
2009-07-28 18:15:00,5.25227,5.25264,5.24757,5.24979,228000000.0
2009-07-28 18:30:00,5.24863,5.25117,5.24674,5.25088,214000000.0
2009-07-28 18:45:00,5.2507,5.25448,5.24935,5.25102,195000000.0
2009-07-28 19:00:00,5.25105,5.2555,5.24676,5.24847,227000000.0
2009-07-28 19:15:00,5.24833,5.2511,5.24665,5.24989,176000000.0
2009-07-28 19:30:00,5.24977,5.25143,5.24781,5.24894,179000000.0
2009-07-28 19:45:00,5.24997,5.25202,5.24829,5.25056,196000000.0
2009-07-28 20:00:00,5.25101,5.25347,5.24806,5.24938,188000000.0
2009-07-28 20:15:00,5.25007,5.25019,5.24686,5.24867,179000000.0
2009-07-28 20:30:00,5.24869,5.24965,5.24247,5.24615,234000000.0
2009-07-28 20:45:00,5.24653,5.24747,5.24406,5.24543,199000000.0
2009-07-28 21:00:00,5.24567,5.24726,5.24343,5.24594,189000000.0
2009-07-28 21:15:00,5.2448,5.2517,5.24374,5.25023,201000000.0
2009-07-28 21:30:00,5.24918,5.25197,5.249,5.25012,208000000.0
2009-07-28 21:45:00,5.24998,5.25027,5.24618,5.24769,231000000.0
2009-07-28 22:00:00,5.24632,5.24943,5.24552,5.24837,209000000.0
2009-07-28 22:15:00,5.24946,5.25057,5.24751,5.24795,215000000.0
2009-07-28 22:30:00,5.24926,5.25122,5.24807,5.24873,212000000.0
2009-07-28 22:45:00,5.24953,5.24989,5.24703,5.24875,193000000.0
2009-07-28 23:00:00,5.2479,5.24976,5.24444,5.24647,199000000.0
2009-07-28 23:15:00,5.24651,5.24714,5.24421,5.24593,184000000.0
2009-07-28 23:30:00,5.24545,5.24893,5.24482,5.24683,172000000.0
2009-07-28 23:45:00,5.24644,5.24891,5.24531,5.24567,213000000.0
2009-07-29 00:00:00,5.24643,5.24926,5.24523,5.24848,190000000.0
2009-07-29 00:15:00,5.24791,5.24893,5.24641,5.2479,210000000.0
2009-07-29 00:30:00,5.24897,5.24909,5.2461,5.24707,183000000.0
2009-07-29 00:45:00,5.24862,5.25199,5.24657,5.25148,215000000.0
2009-07-29 01:00:00,5.25083,5.25216,5.24953,5.25088,200000000.0
2009-07-29 01:15:00,5.25099,5.25159,5.24779,5.25008,204000000.0
2009-07-29 01:30:00,5.25097,5.25929,5.24963,5.25786,203000000.0
2009-07-29 01:45:00,5.25751,5.25904,5.25536,5.25709,216000000.0
2009-07-29 02:00:00,5.25764,5.25767,5.25211,5.25309,196000000.0
2009-07-29 02:15:00,5.25413,5.25511,5.24989,5.25136,211000000.0
2009-07-29 02:30:00,5.25141,5.25219,5.24419,5.24579,192000000.0
2009-07-29 02:45:00,5.24581,5.24627,5.24144,5.24344,188000000.0
2009-07-29 03:00:00,5.24357,5.24431,5.24055,5.2429,189000000.0
2009-07-29 03:15:00,5.24224,5.24317,5.23864,5.24124,205000000.0
2009-07-29 03:30:00,5.24131,5.24194,5.23878,5.24006,191000000.0
2009-07-29 03:45:00,5.24034,5.24422,5.24034,5.24325,195000000.0
2009-07-29 04:00:00,5.24243,5.24619,5.24183,5.24287,219000000.0
2009-07-29 04:15:00,5.24305,5.24439,5.23916,5.24222,214000000.0
2009-07-29 04:30:00,5.2408,5.24278,5.23746,5.23769,195000000.0
2009-07-29 04:45:00,5.23921,5.24108,5.23727,5.24015,194000000.0
2009-07-29 05:00:00,5.24087,5.24269,5.23853,5.24104,202000000.0
2009-07-29 05:15:00,5.2408,5.24513,5.2394,5.24513,179000000.0
2009-07-29 05:30:00,5.24413,5.24737,5.24162,5.24737,201000000.0
2009-07-29 05:45:00,5.24754,5.24912,5.24452,5.24728,210000000.0
2009-07-29 06:00:00,5.24773,5.24837,5.2436,5.2445,196000000.0
2009-07-29 06:15:00,5.24423,5.24776,5.24401,5.24506,212000000.0
2009-07-29 06:30:00,5.24598,5.24733,5.24278,5.24516,178000000.0
2009-07-29 06:45:00,5.24543,5.24688,5.24361,5.24361,200000000.0
2009-07-29 07:00:00,5.2451,5.24985,5.2438,5.24743,194000000.0
2009-07-29 07:15:00,5.24664,5.25193,5.24533,5.24741,218000000.0
2009-07-29 07:30:00,5.24678,5.25084,5.24557,5.25001,192000000.0
2009-07-29 07:45:00,5.24897,5.25383,5.24897,5.25044,198000000.0
2009-07-29 08:00:00,5.25001,5.25807,5.24841,5.25599,209000000.0
2009-07-29 08:15:00,5.25661,5.26957,5.25358,5.26537,199000000.0
2009-07-29 08:30:00,5.26693,5.26843,5.26121,5.26222,195000000.0
2009-07-29 08:45:00,5.26329,5.2633,5.25456,5.25553,214000000.0
2009-07-29 09:00:00,5.2552,5.25631,5.25091,5.25423,200000000.0
2009-07-29 09:15:00,5.25252,5.25439,5.24864,5.2513,208000000.0
2009-07-29 09:30:00,5.25139,5.25354,5.24898,5.24961,191000000.0
2009-07-29 09:45:00,5.25138,5.25214,5.24615,5.25133,203000000.0
2009-07-29 10:00:00,5.25108,5.2521,5.24631,5.24885,212000000.0
2009-07-29 10:15:00,5.24805,5.25107,5.24552,5.25012,203000000.0
2009-07-29 10:30:00,5.24963,5.25664,5.24804,5.25479,188000000.0
2009-07-29 10:45:00,5.25475,5.25769,5.25224,5.2557,192000000.0
2009-07-29 11:00:00,5.25591,5.26152,5.25404,5.26152,177000000.0
2009-07-29 11:15:00,5.26185,5.26341,5.25921,5.26246,217000000.0
2009-07-29 11:30:00,5.2622,5.26268,5.25488,5.2566,182000000.0
2009-07-29 11:45:00,5.25725,5.26009,5.25556,5.25765,195000000.0
2009-07-29 12:00:00,5.25708,5.25737,5.2514,5.25342,230000000.0
2009-07-29 12:15:00,5.25282,5.25701,5.25098,5.25625,182000000.0
2009-07-29 12:30:00,5.25662,5.25662,5.25251,5.25379,198000000.0
2009-07-29 12:45:00,5.2542,5.26058,5.25321,5.25959,205000000.0
2009-07-29 13:00:00,5.26046,5.26432,5.25836,5.26163,187000000.0
2009-07-29 13:15:00,5.26179,5.26909,5.25872,5.26909,200000000.0
2009-07-29 13:30:00,5.27048,5.27295,5.26667,5.26984,193000000.0
2009-07-29 13:45:00,5.27088,5.27618,5.26982,5.27612,188000000.0
2009-07-29 14:00:00,5.2755,5.27783,5.26922,5.27272,181000000.0
2009-07-29 14:15:00,5.27249,5.27311,5.26601,5.26848,175000000.0
2009-07-29 14:30:00,5.26892,5.27824,5.2652,5.27823,203000000.0
2009-07-29 14:45:00,5.27753,5.27781,5.27175,5.27428,237000000.0
2009-07-29 15:00:00,5.27389,5.27486,5.26428,5.27006,193000000.0
2009-07-29 15:15:00,5.2707,5.273,5.26747,5.26943,195000000.0
2009-07-29 15:30:00,5.26904,5.28205,5.26887,5.27834,183000000.0
2009-07-29 15:45:00,5.27893,5.28074,5.27344,5.27766,187000000.0
2009-07-29 16:00:00,5.27739,5.27768,5.27066,5.27468,182000000.0
2009-07-29 16:15:00,5.27267,5.28116,5.27153,5.2786,198000000.0
2009-07-29 16:30:00,5.28052,5.28618,5.27869,5.28618,203000000.0
2009-07-29 16:45:00,5.28613,5.28911,5.28144,5.28821,199000000.0
2009-07-29 17:00:00,5.28734,5.29334,5.28574,5.29306,176000000.0
2009-07-29 17:15:00,5.29322,5.30014,5.29313,5.29676,191000000.0
2009-07-29 17:30:00,5.29787,5.30562,5.29599,5.30127,194000000.0
2009-07-29 17:45:00,5.30096,5.30175,5.29662,5.30019,195000000.0
2009-07-29 18:00:00,5.29998,5.30022,5.29317,5.29696,218000000.0
2009-07-29 18:15:00,5.29737,5.30252,5.29585,5.29984,228000000.0
2009-07-29 18:30:00,5.30012,5.30132,5.29435,5.29506,214000000.0
2009-07-29 18:45:00,5.29547,5.30056,5.29499,5.29967,195000000.0
2009-07-29 19:00:00,5.29825,5.30887,5.29805,5.30583,227000000.0
2009-07-29 19:15:00,5.30588,5.30711,5.30252,5.30494,176000000.0
2009-07-29 19:30:00,5.30506,5.30633,5.30259,5.30587,179000000.0
2009-07-29 19:45:00,5.30728,5.30824,5.30461,5.30567,196000000.0
2009-07-29 20:00:00,5.30707,5.30893,5.30426,5.307,188000000.0
2009-07-29 20:15:00,5.30799,5.30811,5.29969,5.3011,179000000.0
2009-07-29 20:30:00,5.29987,5.30497,5.29938,5.30493,234000000.0
2009-07-29 20:45:00,5.3036,5.30892,5.3036,5.30815,199000000.0
2009-07-29 21:00:00,5.30897,5.30897,5.3001,5.30108,189000000.0
2009-07-29 21:15:00,5.3017,5.30354,5.29773,5.29854,201000000.0
2009-07-29 21:30:00,5.29864,5.29962,5.29526,5.29769,208000000.0
2009-07-29 21:45:00,5.29824,5.2988,5.29495,5.29837,231000000.0
2009-07-29 22:00:00,5.29757,5.30089,5.29556,5.29743,209000000.0
2009-07-29 22:15:00,5.2977,5.29893,5.29572,5.2967,215000000.0
2009-07-29 22:30:00,5.2966,5.2979,5.29212,5.29265,212000000.0
2009-07-29 22:45:00,5.29246,5.29494,5.29062,5.29177,193000000.0
2009-07-29 23:00:00,5.29435,5.29591,5.29192,5.29556,199000000.0
2009-07-29 23:15:00,5.29564,5.29884,5.29504,5.29772,184000000.0
2009-07-29 23:30:00,5.29811,5.30089,5.29633,5.29974,172000000.0
2009-07-29 23:45:00,5.29915,5.29953,5.2961,5.29729,213000000.0
2009-07-30 00:00:00,5.29877,5.29941,5.29567,5.29937,190000000.0
2009-07-30 00:15:00,5.29947,5.30039,5.29708,5.29975,210000000.0
2009-07-30 00:30:00,5.30031,5.30072,5.2971,5.29847,183000000.0
2009-07-30 00:45:00,5.29839,5.3031,5.29765,5.3031,215000000.0
2009-07-30 01:00:00,5.30169,5.30239,5.29748,5.30033,200000000.0
2009-07-30 01:15:00,5.2999,5.30551,5.29926,5.30258,204000000.0
2009-07-30 01:30:00,5.3026,5.30843,5.30065,5.30681,203000000.0
2009-07-30 01:45:00,5.30538,5.30821,5.30296,5.30486,216000000.0
2009-07-30 02:00:00,5.30591,5.30614,5.29385,5.29515,196000000.0
2009-07-30 02:15:00,5.29491,5.29802,5.28873,5.28981,211000000.0
2009-07-30 02:30:00,5.2913,5.29381,5.28934,5.29381,192000000.0
2009-07-30 02:45:00,5.29346,5.29442,5.28765,5.28883,188000000.0
2009-07-30 03:00:00,5.28868,5.29374,5.2885,5.28995,189000000.0
2009-07-30 03:15:00,5.28977,5.29275,5.28787,5.28787,205000000.0
2009-07-30 03:30:00,5.28862,5.29456,5.28501,5.29126,191000000.0
2009-07-30 03:45:00,5.29137,5.29148,5.28452,5.28472,195000000.0
2009-07-30 04:00:00,5.28622,5.28764,5.28403,5.28548,219000000.0
2009-07-30 04:15:00,5.28506,5.28795,5.28418,5.28705,214000000.0
2009-07-30 04:30:00,5.28703,5.29095,5.2862,5.28878,195000000.0
2009-07-30 04:45:00,5.28816,5.29025,5.28666,5.28848,194000000.0
2009-07-30 05:00:00,5.28819,5.29406,5.28721,5.29146,202000000.0
2009-07-30 05:15:00,5.29299,5.29569,5.28987,5.29421,179000000.0
2009-07-30 05:30:00,5.29407,5.29485,5.29108,5.29376,201000000.0
2009-07-30 05:45:00,5.29359,5.29374,5.2886,5.28962,210000000.0
2009-07-30 06:00:00,5.29086,5.29338,5.28976,5.29169,196000000.0
2009-07-30 06:15:00,5.29099,5.29297,5.2895,5.29177,212000000.0
2009-07-30 06:30:00,5.29149,5.29274,5.28979,5.29079,178000000.0
2009-07-30 06:45:00,5.29132,5.29387,5.2905,5.29309,200000000.0
2009-07-30 07:00:00,5.29204,5.29383,5.29023,5.29164,194000000.0
2009-07-30 07:15:00,5.2907,5.29167,5.28583,5.28841,218000000.0
2009-07-30 07:30:00,5.28837,5.29114,5.28622,5.28744,192000000.0
2009-07-30 07:45:00,5.28762,5.28801,5.28296,5.28585,198000000.0
2009-07-30 08:00:00,5.28513,5.28825,5.28251,5.2848,209000000.0
2009-07-30 08:15:00,5.28485,5.28812,5.28228,5.2873,199000000.0
2009-07-30 08:30:00,5.28678,5.2887,5.28368,5.28486,195000000.0
2009-07-30 08:45:00,5.28511,5.28543,5.27627,5.27739,214000000.0
2009-07-30 09:00:00,5.27933,5.28449,5.27608,5.28402,200000000.0
2009-07-30 09:15:00,5.2835,5.28724,5.28091,5.28632,208000000.0
2009-07-30 09:30:00,5.28549,5.29097,5.28488,5.28989,191000000.0
2009-07-30 09:45:00,5.2906,5.29497,5.28839,5.29172,203000000.0
2009-07-30 10:00:00,5.29363,5.29363,5.28748,5.29011,212000000.0
2009-07-30 10:15:00,5.28937,5.29277,5.28706,5.29257,203000000.0
2009-07-30 10:30:00,5.29327,5.29421,5.28869,5.28953,188000000.0
2009-07-30 10:45:00,5.29075,5.29195,5.28735,5.29063,192000000.0
2009-07-30 11:00:00,5.29124,5.29124,5.27984,5.28162,177000000.0
2009-07-30 11:15:00,5.28025,5.28342,5.27653,5.28217,217000000.0
2009-07-30 11:30:00,5.28204,5.28496,5.27781,5.28276,182000000.0
2009-07-30 11:45:00,5.28362,5.28995,5.28118,5.28855,195000000.0
2009-07-30 12:00:00,5.28942,5.28942,5.28342,5.28587,230000000.0
2009-07-30 12:15:00,5.28636,5.28652,5.27968,5.28074,182000000.0
2009-07-30 12:30:00,5.28103,5.2854,5.27792,5.28489,198000000.0
2009-07-30 12:45:00,5.28408,5.28755,5.28298,5.28678,205000000.0
2009-07-30 13:00:00,5.28578,5.28968,5.28497,5.28832,187000000.0
2009-07-30 13:15:00,5.28796,5.28912,5.28278,5.28912,200000000.0
2009-07-30 13:30:00,5.28829,5.29051,5.28437,5.28669,193000000.0
2009-07-30 13:45:00,5.28507,5.29138,5.28439,5.29138,188000000.0
2009-07-30 14:00:00,5.29087,5.29285,5.28701,5.29254,181000000.0
2009-07-30 14:15:00,5.29262,5.29272,5.28763,5.28914,175000000.0
2009-07-30 14:30:00,5.28919,5.29618,5.28648,5.29197,203000000.0
2009-07-30 14:45:00,5.2922,5.29268,5.28694,5.28972,237000000.0
2009-07-30 15:00:00,5.28768,5.29101,5.28447,5.2853,193000000.0
2009-07-30 15:15:00,5.28591,5.28967,5.28348,5.28925,195000000.0
2009-07-30 15:30:00,5.28827,5.30114,5.28827,5.30002,183000000.0
2009-07-30 15:45:00,5.30017,5.30648,5.29526,5.29698,187000000.0
2009-07-30 16:00:00,5.29741,5.30102,5.29187,5.29361,182000000.0
2009-07-30 16:15:00,5.29475,5.29532,5.29076,5.2925,198000000.0
2009-07-30 16:30:00,5.29204,5.29223,5.28703,5.29223,203000000.0
2009-07-30 16:45:00,5.29179,5.29179,5.28698,5.28887,199000000.0
2009-07-30 17:00:00,5.28926,5.28928,5.2845,5.28563,176000000.0
2009-07-30 17:15:00,5.28657,5.28661,5.27924,5.28586,191000000.0
2009-07-30 17:30:00,5.28428,5.28756,5.28311,5.28756,194000000.0
2009-07-30 17:45:00,5.28728,5.28844,5.28523,5.28698,195000000.0
2009-07-30 18:00:00,5.28728,5.28782,5.28143,5.2843,218000000.0
2009-07-30 18:15:00,5.28231,5.28847,5.28198,5.28847,228000000.0
2009-07-30 18:30:00,5.28828,5.28828,5.28352,5.28582,214000000.0
2009-07-30 18:45:00,5.28605,5.28677,5.28292,5.28521,195000000.0
2009-07-30 19:00:00,5.28581,5.28668,5.27933,5.28405,227000000.0
2009-07-30 19:15:00,5.28517,5.28552,5.2804,5.2831,176000000.0
2009-07-30 19:30:00,5.28214,5.28313,5.27837,5.28072,179000000.0
2009-07-30 19:45:00,5.2813,5.28434,5.2794,5.2839,196000000.0
2009-07-30 20:00:00,5.28405,5.28486,5.27958,5.28097,188000000.0
2009-07-30 20:15:00,5.28127,5.28306,5.2794,5.28056,179000000.0
2009-07-30 20:30:00,5.28172,5.28316,5.27971,5.28282,234000000.0
2009-07-30 20:45:00,5.28272,5.28393,5.27925,5.28393,199000000.0
2009-07-30 21:00:00,5.2839,5.28407,5.28126,5.28299,189000000.0
2009-07-30 21:15:00,5.283,5.28455,5.27908,5.28331,201000000.0
2009-07-30 21:30:00,5.28255,5.28674,5.28233,5.28585,208000000.0
2009-07-30 21:45:00,5.28632,5.28903,5.28449,5.28805,231000000.0
2009-07-30 22:00:00,5.28836,5.28981,5.28633,5.2887,209000000.0
2009-07-30 22:15:00,5.28835,5.2903,5.286,5.28684,215000000.0
2009-07-30 22:30:00,5.2876,5.28875,5.28584,5.28744,212000000.0
2009-07-30 22:45:00,5.28601,5.28754,5.283,5.283,193000000.0
2009-07-30 23:00:00,5.28423,5.28691,5.28265,5.28356,199000000.0
2009-07-30 23:15:00,5.28305,5.28603,5.28256,5.28504,184000000.0
2009-07-30 23:30:00,5.28334,5.28747,5.28332,5.28722,172000000.0
2009-07-30 23:45:00,5.28712,5.28832,5.28541,5.28759,213000000.0
2009-07-31 00:00:00,5.28678,5.28777,5.28554,5.2875,190000000.0
2009-07-31 00:15:00,5.28713,5.28837,5.28493,5.2867,210000000.0
2009-07-31 00:30:00,5.28698,5.28818,5.28527,5.28791,183000000.0
2009-07-31 00:45:00,5.28737,5.28782,5.28481,5.28562,215000000.0
2009-07-31 01:00:00,5.28403,5.28639,5.28292,5.28319,200000000.0
2009-07-31 01:15:00,5.28345,5.28347,5.27983,5.28025,204000000.0
2009-07-31 01:30:00,5.28148,5.28148,5.27834,5.28057,203000000.0
2009-07-31 01:45:00,5.27997,5.28164,5.27868,5.28035,216000000.0
2009-07-31 02:00:00,5.2803,5.28261,5.27922,5.28041,196000000.0
2009-07-31 02:15:00,5.2807,5.28167,5.27885,5.28103,211000000.0
2009-07-31 02:30:00,5.28069,5.28175,5.27761,5.27836,192000000.0
2009-07-31 02:45:00,5.27844,5.28096,5.27654,5.27763,188000000.0
2009-07-31 03:00:00,5.27829,5.2788,5.2757,5.27666,189000000.0
2009-07-31 03:15:00,5.27669,5.27778,5.26717,5.26868,205000000.0
2009-07-31 03:30:00,5.27071,5.27152,5.26691,5.2715,191000000.0
2009-07-31 03:45:00,5.27139,5.2725,5.26669,5.26837,195000000.0
2009-07-31 04:00:00,5.26941,5.26976,5.26349,5.26512,219000000.0
2009-07-31 04:15:00,5.26579,5.26865,5.26362,5.26755,214000000.0
2009-07-31 04:30:00,5.26808,5.26882,5.26215,5.26443,195000000.0
2009-07-31 04:45:00,5.26465,5.26728,5.26368,5.26584,194000000.0
2009-07-31 05:00:00,5.26543,5.26648,5.26316,5.26515,202000000.0
2009-07-31 05:15:00,5.26593,5.26738,5.26323,5.26444,179000000.0
2009-07-31 05:30:00,5.26483,5.26584,5.26043,5.26136,201000000.0
2009-07-31 05:45:00,5.26189,5.26507,5.26066,5.26339,210000000.0
2009-07-31 06:00:00,5.26382,5.26527,5.26206,5.26269,196000000.0
2009-07-31 06:15:00,5.26271,5.26531,5.26207,5.26453,212000000.0
2009-07-31 06:30:00,5.26337,5.26644,5.26222,5.26308,178000000.0
2009-07-31 06:45:00,5.26458,5.26641,5.26053,5.26091,200000000.0
2009-07-31 07:00:00,5.26125,5.26385,5.25995,5.26263,194000000.0
2009-07-31 07:15:00,5.26181,5.26524,5.26029,5.26483,218000000.0
2009-07-31 07:30:00,5.26437,5.26512,5.26214,5.2645,192000000.0
2009-07-31 07:45:00,5.26488,5.26599,5.26282,5.26516,198000000.0
2009-07-31 08:00:00,5.26552,5.26694,5.2581,5.25814,209000000.0
2009-07-31 08:15:00,5.25876,5.2619,5.25692,5.26154,199000000.0
2009-07-31 08:30:00,5.26116,5.26762,5.25895,5.26648,195000000.0
2009-07-31 08:45:00,5.26593,5.26786,5.26378,5.26685,214000000.0
2009-07-31 09:00:00,5.26773,5.27121,5.2655,5.2706,200000000.0
2009-07-31 09:15:00,5.2687,5.27471,5.26773,5.27175,208000000.0
2009-07-31 09:30:00,5.27341,5.27341,5.26672,5.26719,191000000.0
2009-07-31 09:45:00,5.26764,5.27233,5.26631,5.2693,203000000.0
2009-07-31 10:00:00,5.27,5.27615,5.26795,5.27615,212000000.0
2009-07-31 10:15:00,5.27599,5.27863,5.27468,5.27659,203000000.0
2009-07-31 10:30:00,5.27549,5.27707,5.27293,5.27556,188000000.0
2009-07-31 10:45:00,5.27568,5.28003,5.27488,5.27789,192000000.0
2009-07-31 11:00:00,5.27883,5.27904,5.27421,5.2773,177000000.0
2009-07-31 11:15:00,5.2764,5.27808,5.272,5.27366,217000000.0
2009-07-31 11:30:00,5.27387,5.27441,5.27007,5.27211,182000000.0
2009-07-31 11:45:00,5.27206,5.27479,5.2708,5.27426,195000000.0
2009-07-31 12:00:00,5.27425,5.27445,5.26786,5.26786,230000000.0
2009-07-31 12:15:00,5.26972,5.27223,5.26768,5.26839,182000000.0
2009-07-31 12:30:00,5.26834,5.26888,5.26372,5.26755,198000000.0
2009-07-31 12:45:00,5.26752,5.26805,5.26139,5.26299,205000000.0
2009-07-31 13:00:00,5.26159,5.26337,5.25815,5.26082,187000000.0
2009-07-31 13:15:00,5.26058,5.26199,5.25488,5.2553,200000000.0
2009-07-31 13:30:00,5.25628,5.26424,5.25429,5.26424,193000000.0
2009-07-31 13:45:00,5.26528,5.26651,5.26225,5.26301,188000000.0
2009-07-31 14:00:00,5.26339,5.26391,5.25756,5.26089,181000000.0
2009-07-31 14:15:00,5.26004,5.26301,5.25847,5.26201,175000000.0
2009-07-31 14:30:00,5.26211,5.27352,5.25832,5.26825,203000000.0
2009-07-31 14:45:00,5.26794,5.26968,5.26322,5.26878,237000000.0
2009-07-31 15:00:00,5.26859,5.27424,5.26541,5.27388,193000000.0
2009-07-31 15:15:00,5.27364,5.27695,5.26463,5.2647,195000000.0
2009-07-31 15:30:00,5.26312,5.26463,5.25525,5.25641,183000000.0
2009-07-31 15:45:00,5.25811,5.26336,5.25413,5.26161,187000000.0
2009-07-31 16:00:00,5.26243,5.26436,5.24863,5.25078,182000000.0
2009-07-31 16:15:00,5.24949,5.2519,5.24632,5.2501,198000000.0
2009-07-31 16:30:00,5.24998,5.25084,5.24531,5.24614,203000000.0
2009-07-31 16:45:00,5.24558,5.25047,5.24251,5.24641,199000000.0
2009-07-31 17:00:00,5.24635,5.2491,5.23819,5.23998,176000000.0
2009-07-31 17:15:00,5.23959,5.24298,5.22206,5.22433,191000000.0
2009-07-31 17:30:00,5.22401,5.23067,5.22278,5.22422,194000000.0
2009-07-31 17:45:00,5.22578,5.22664,5.20962,5.20966,195000000.0
2009-07-31 18:00:00,5.20791,5.22066,5.20791,5.21764,218000000.0
2009-07-31 18:15:00,5.21895,5.22055,5.21023,5.21259,228000000.0
2009-07-31 18:30:00,5.21116,5.2211,5.21083,5.22008,214000000.0
2009-07-31 18:45:00,5.22038,5.2224,5.21604,5.2224,195000000.0
2009-07-31 19:00:00,5.22209,5.22265,5.21744,5.21987,227000000.0
2009-07-31 19:15:00,5.22104,5.22229,5.21843,5.21843,176000000.0
2009-07-31 19:30:00,5.21809,5.21916,5.21291,5.21428,179000000.0
2009-07-31 19:45:00,5.21453,5.21825,5.21277,5.21663,196000000.0
2009-07-31 20:00:00,5.21822,5.21822,5.20939,5.20939,188000000.0
2009-07-31 20:15:00,5.2112,5.21762,5.21055,5.21435,179000000.0
2009-07-31 20:30:00,5.21583,5.21926,5.21475,5.21922,234000000.0
2009-07-31 20:45:00,5.21855,5.22063,5.21722,5.21786,199000000.0
2009-07-31 21:00:00,5.21884,5.22035,5.21549,5.21627,189000000.0
2009-07-31 21:15:00,5.21583,5.217,5.21146,5.21241,201000000.0
2009-07-31 21:30:00,5.21335,5.21573,5.21177,5.2151,208000000.0
2009-07-31 21:45:00,5.21544,5.21972,5.21481,5.21917,231000000.0
2009-07-31 22:00:00,5.21945,5.22053,5.2165,5.2185,209000000.0
2009-07-31 22:15:00,5.21674,5.21929,5.2155,5.21678,215000000.0
2009-07-31 22:30:00,5.21776,5.21802,5.21574,5.21709,212000000.0
2009-07-31 22:45:00,5.21727,5.21849,5.2157,5.21673,193000000.0
2009-08-03 02:00:00,5.20563,5.2111,5.20219,5.21007,196000000.0
2009-08-03 02:15:00,5.21016,5.21578,5.20931,5.21397,211000000.0
2009-08-03 02:30:00,5.2142,5.21724,5.21289,5.21464,192000000.0
2009-08-03 02:45:00,5.21454,5.21887,5.21318,5.21737,188000000.0
2009-08-03 03:00:00,5.21875,5.2253,5.21754,5.22157,189000000.0
2009-08-03 03:15:00,5.22071,5.22234,5.21539,5.21843,205000000.0
2009-08-03 03:30:00,5.21849,5.22103,5.21696,5.21919,191000000.0
2009-08-03 03:45:00,5.21978,5.22349,5.21826,5.22228,195000000.0
2009-08-03 04:00:00,5.22121,5.22709,5.22121,5.22417,219000000.0
2009-08-03 04:15:00,5.22447,5.22476,5.22044,5.22318,214000000.0
2009-08-03 04:30:00,5.22124,5.22325,5.21833,5.22016,195000000.0
2009-08-03 04:45:00,5.22084,5.22247,5.21805,5.21994,194000000.0
2009-08-03 05:00:00,5.22006,5.22134,5.21698,5.21969,202000000.0
2009-08-03 05:15:00,5.21892,5.22414,5.21487,5.222,179000000.0
2009-08-03 05:30:00,5.22205,5.2251,5.22093,5.22243,201000000.0
2009-08-03 05:45:00,5.2222,5.22609,5.22157,5.22522,210000000.0
2009-08-03 06:00:00,5.22538,5.22538,5.22077,5.22202,196000000.0
2009-08-03 06:15:00,5.22154,5.22441,5.21963,5.22156,212000000.0
2009-08-03 06:30:00,5.22178,5.22192,5.21616,5.21774,178000000.0
2009-08-03 06:45:00,5.21872,5.22105,5.2174,5.22105,200000000.0
2009-08-03 07:00:00,5.22176,5.22317,5.21999,5.22102,194000000.0
2009-08-03 07:15:00,5.22263,5.22422,5.22063,5.22274,218000000.0
2009-08-03 07:30:00,5.22245,5.22377,5.21907,5.22332,192000000.0
2009-08-03 07:45:00,5.22303,5.22611,5.22063,5.22373,198000000.0
2009-08-03 08:00:00,5.2252,5.22802,5.21905,5.22194,209000000.0
2009-08-03 08:15:00,5.2225,5.22546,5.21851,5.21941,199000000.0
2009-08-03 08:30:00,5.22137,5.225,5.21724,5.22296,195000000.0
2009-08-03 08:45:00,5.22404,5.23513,5.21953,5.23489,214000000.0
2009-08-03 09:00:00,5.23536,5.23568,5.22788,5.23049,200000000.0
2009-08-03 09:15:00,5.22873,5.23046,5.22493,5.22816,208000000.0
2009-08-03 09:30:00,5.22847,5.23136,5.22708,5.22826,191000000.0
2009-08-03 09:45:00,5.22677,5.23066,5.22501,5.22744,203000000.0
2009-08-03 10:00:00,5.22743,5.22794,5.22213,5.22531,212000000.0
2009-08-03 10:15:00,5.22462,5.22724,5.22091,5.223,203000000.0
2009-08-03 10:30:00,5.22502,5.22502,5.2094,5.20965,188000000.0
2009-08-03 10:45:00,5.20976,5.21164,5.20771,5.21026,192000000.0
2009-08-03 11:00:00,5.21002,5.21402,5.20847,5.21013,177000000.0
2009-08-03 11:15:00,5.20958,5.21119,5.19501,5.20438,217000000.0
2009-08-03 11:30:00,5.20328,5.20556,5.19934,5.2055,182000000.0
2009-08-03 11:45:00,5.20683,5.20939,5.20442,5.20823,195000000.0
2009-08-03 12:00:00,5.20843,5.20843,5.20314,5.20687,230000000.0
2009-08-03 12:15:00,5.20696,5.20703,5.20149,5.20378,182000000.0
2009-08-03 12:30:00,5.20499,5.20504,5.19613,5.19987,198000000.0
2009-08-03 12:45:00,5.20001,5.20443,5.19764,5.20235,205000000.0
2009-08-03 13:00:00,5.20269,5.20562,5.2016,5.20498,187000000.0
2009-08-03 13:15:00,5.20542,5.20542,5.19485,5.19818,200000000.0
2009-08-03 13:30:00,5.19866,5.20177,5.19447,5.19524,193000000.0
2009-08-03 13:45:00,5.19604,5.19718,5.19001,5.19335,188000000.0
2009-08-03 14:00:00,5.19294,5.19997,5.19153,5.19977,181000000.0
2009-08-03 14:15:00,5.1995,5.19991,5.19229,5.19328,175000000.0
2009-08-03 14:30:00,5.19347,5.19812,5.19144,5.1957,203000000.0
2009-08-03 14:45:00,5.19579,5.19731,5.193,5.1948,237000000.0
2009-08-03 15:00:00,5.19402,5.1954,5.1885,5.19051,193000000.0
2009-08-03 15:15:00,5.18968,5.19405,5.18921,5.19222,195000000.0
2009-08-03 15:30:00,5.19159,5.19439,5.18118,5.19325,183000000.0
2009-08-03 15:45:00,5.19256,5.19563,5.1891,5.19124,187000000.0
2009-08-03 16:00:00,5.18936,5.19094,5.17045,5.17157,182000000.0
2009-08-03 16:15:00,5.17189,5.17341,5.15898,5.16127,198000000.0
2009-08-03 16:30:00,5.16061,5.16647,5.15899,5.16583,203000000.0
2009-08-03 16:45:00,5.16573,5.16573,5.15452,5.15834,199000000.0
2009-08-03 17:00:00,5.15903,5.15989,5.15286,5.15522,176000000.0
2009-08-03 17:15:00,5.15627,5.1606,5.15359,5.1598,191000000.0
2009-08-03 17:30:00,5.16097,5.16376,5.15789,5.15857,194000000.0
2009-08-03 17:45:00,5.15759,5.16292,5.15597,5.15849,195000000.0
2009-08-03 18:00:00,5.15917,5.15987,5.14833,5.15226,218000000.0
2009-08-03 18:15:00,5.15294,5.16101,5.15151,5.15871,228000000.0
2009-08-03 18:30:00,5.16007,5.16352,5.1583,5.16118,214000000.0
2009-08-03 18:45:00,5.16149,5.16199,5.15786,5.16199,195000000.0
2009-08-03 19:00:00,5.16298,5.16298,5.15905,5.15979,227000000.0
2009-08-03 19:15:00,5.16102,5.16261,5.15923,5.16153,176000000.0
2009-08-03 19:30:00,5.16166,5.16166,5.15187,5.15501,179000000.0
2009-08-03 19:45:00,5.15476,5.15644,5.14956,5.1552,196000000.0
2009-08-03 20:00:00,5.15544,5.15933,5.1519,5.1588,188000000.0
2009-08-03 20:15:00,5.15892,5.15892,5.15399,5.1569,179000000.0
2009-08-03 20:30:00,5.15848,5.16164,5.15784,5.15812,234000000.0
2009-08-03 20:45:00,5.15776,5.16235,5.1574,5.1611,199000000.0
2009-08-03 21:00:00,5.16116,5.16248,5.16004,5.16109,189000000.0
2009-08-03 21:15:00,5.16116,5.1616,5.15708,5.15846,201000000.0
2009-08-03 21:30:00,5.15914,5.16056,5.15594,5.16001,208000000.0
2009-08-03 21:45:00,5.16059,5.16214,5.15791,5.15976,231000000.0
2009-08-03 22:00:00,5.15835,5.1594,5.15533,5.1574,209000000.0
2009-08-03 22:15:00,5.15736,5.1592,5.15666,5.15869,215000000.0
2009-08-03 22:30:00,5.15838,5.15997,5.15712,5.15854,212000000.0
2009-08-03 22:45:00,5.15824,5.15976,5.15732,5.15921,193000000.0
2009-08-03 23:00:00,5.15936,5.15936,5.15532,5.15647,199000000.0
2009-08-03 23:15:00,5.15562,5.15789,5.15552,5.15688,184000000.0
2009-08-03 23:30:00,5.15524,5.15852,5.15524,5.15824,172000000.0
2009-08-03 23:45:00,5.15815,5.15949,5.15557,5.15557,213000000.0
2009-08-04 00:00:00,5.15635,5.1606,5.15604,5.16004,190000000.0
2009-08-04 00:15:00,5.15913,5.16045,5.15841,5.15935,210000000.0
2009-08-04 00:30:00,5.15952,5.16058,5.15815,5.16001,183000000.0
2009-08-04 00:45:00,5.1606,5.16088,5.15607,5.15658,215000000.0
2009-08-04 01:00:00,5.15736,5.16085,5.15567,5.15911,200000000.0
2009-08-04 01:15:00,5.15975,5.15977,5.15512,5.15845,204000000.0
2009-08-04 01:30:00,5.15869,5.16056,5.15616,5.1585,203000000.0
2009-08-04 01:45:00,5.15823,5.16119,5.15731,5.16032,216000000.0
2009-08-04 02:00:00,5.16047,5.16313,5.15751,5.16248,196000000.0
2009-08-04 02:15:00,5.16252,5.16626,5.16051,5.16616,211000000.0
2009-08-04 02:30:00,5.16529,5.16711,5.16257,5.16437,192000000.0
2009-08-04 02:45:00,5.16514,5.16741,5.16113,5.16204,188000000.0
2009-08-04 03:00:00,5.16189,5.16615,5.15981,5.16356,189000000.0
2009-08-04 03:15:00,5.16312,5.16362,5.16035,5.16144,205000000.0
2009-08-04 03:30:00,5.16047,5.16399,5.15242,5.15682,191000000.0
2009-08-04 03:45:00,5.15784,5.16025,5.15566,5.16025,195000000.0
2009-08-04 04:00:00,5.16023,5.16403,5.15946,5.16173,219000000.0
2009-08-04 04:15:00,5.16097,5.16172,5.15622,5.15808,214000000.0
2009-08-04 04:30:00,5.1583,5.16116,5.15613,5.15999,195000000.0
2009-08-04 04:45:00,5.15972,5.16243,5.1585,5.15949,194000000.0
2009-08-04 05:00:00,5.15839,5.16218,5.15839,5.16125,202000000.0
2009-08-04 05:15:00,5.16149,5.1631,5.1599,5.16234,179000000.0
2009-08-04 05:30:00,5.16144,5.16341,5.16024,5.16255,201000000.0
2009-08-04 05:45:00,5.16318,5.16927,5.16219,5.16774,210000000.0
2009-08-04 06:00:00,5.16766,5.16983,5.16528,5.16869,196000000.0
2009-08-04 06:15:00,5.16912,5.16913,5.16499,5.16851,212000000.0
2009-08-04 06:30:00,5.16785,5.17168,5.16571,5.16989,178000000.0
2009-08-04 06:45:00,5.16963,5.17252,5.16721,5.16995,200000000.0
2009-08-04 07:00:00,5.16959,5.17157,5.16728,5.16965,194000000.0
2009-08-04 07:15:00,5.17003,5.17287,5.16804,5.1704,218000000.0
2009-08-04 07:30:00,5.17073,5.17132,5.16767,5.16889,192000000.0
2009-08-04 07:45:00,5.16902,5.16902,5.16468,5.16693,198000000.0
2009-08-04 08:00:00,5.1669,5.17071,5.166,5.16923,209000000.0
2009-08-04 08:15:00,5.16917,5.17032,5.15918,5.15975,199000000.0
2009-08-04 08:30:00,5.16001,5.16429,5.15878,5.16023,195000000.0
2009-08-04 08:45:00,5.1616,5.1616,5.15481,5.15802,214000000.0
2009-08-04 09:00:00,5.15781,5.16584,5.1578,5.16402,200000000.0
2009-08-04 09:15:00,5.16537,5.16921,5.16349,5.1652,208000000.0
2009-08-04 09:30:00,5.16515,5.17162,5.16396,5.16736,191000000.0
2009-08-04 09:45:00,5.16808,5.16906,5.16203,5.16379,203000000.0
2009-08-04 10:00:00,5.16271,5.16792,5.16081,5.16781,212000000.0
2009-08-04 10:15:00,5.16798,5.1701,5.16368,5.16579,203000000.0
2009-08-04 10:30:00,5.1653,5.16706,5.16324,5.1649,188000000.0
2009-08-04 10:45:00,5.16385,5.16495,5.15654,5.16118,192000000.0
2009-08-04 11:00:00,5.16081,5.16339,5.15667,5.16294,177000000.0
2009-08-04 11:15:00,5.16329,5.16977,5.16243,5.16953,217000000.0
2009-08-04 11:30:00,5.16929,5.17182,5.16214,5.16418,182000000.0
2009-08-04 11:45:00,5.16346,5.16516,5.1608,5.16178,195000000.0
2009-08-04 12:00:00,5.16281,5.16794,5.16082,5.16709,230000000.0
2009-08-04 12:15:00,5.16638,5.16726,5.16346,5.16517,182000000.0
2009-08-04 12:30:00,5.16522,5.16723,5.16213,5.16589,198000000.0
2009-08-04 12:45:00,5.16524,5.16909,5.16381,5.16893,205000000.0
2009-08-04 13:00:00,5.17026,5.17197,5.1663,5.16872,187000000.0
2009-08-04 13:15:00,5.16847,5.17127,5.16557,5.17127,200000000.0
2009-08-04 13:30:00,5.17121,5.17187,5.16768,5.17083,193000000.0
2009-08-04 13:45:00,5.17055,5.17408,5.16928,5.17143,188000000.0
2009-08-04 14:00:00,5.17205,5.17639,5.1672,5.17041,181000000.0
2009-08-04 14:15:00,5.16945,5.16992,5.16414,5.16737,175000000.0
2009-08-04 14:30:00,5.16773,5.16954,5.16454,5.16953,203000000.0
2009-08-04 14:45:00,5.16896,5.16969,5.16516,5.16592,237000000.0
2009-08-04 15:00:00,5.16709,5.16715,5.16071,5.16432,193000000.0
2009-08-04 15:15:00,5.16497,5.16523,5.16075,5.16489,195000000.0
2009-08-04 15:30:00,5.16382,5.16779,5.1622,5.1667,183000000.0
2009-08-04 15:45:00,5.16687,5.16687,5.1598,5.16125,187000000.0
2009-08-04 16:00:00,5.15963,5.16113,5.15481,5.1562,182000000.0
2009-08-04 16:15:00,5.15594,5.16371,5.15344,5.16198,198000000.0
2009-08-04 16:30:00,5.16072,5.1682,5.15895,5.16039,203000000.0
2009-08-04 16:45:00,5.16078,5.16571,5.1598,5.16472,199000000.0
2009-08-04 17:00:00,5.16442,5.16509,5.15729,5.16039,176000000.0
2009-08-04 17:15:00,5.16145,5.16415,5.15869,5.16153,191000000.0
2009-08-04 17:30:00,5.16159,5.16401,5.15898,5.16268,194000000.0
2009-08-04 17:45:00,5.16236,5.16536,5.16033,5.16324,195000000.0
2009-08-04 18:00:00,5.16484,5.16644,5.16077,5.16122,218000000.0
2009-08-04 18:15:00,5.16213,5.16314,5.15791,5.16108,228000000.0
2009-08-04 18:30:00,5.16106,5.16137,5.15685,5.15814,214000000.0
2009-08-04 18:45:00,5.15743,5.15791,5.15263,5.15442,195000000.0
2009-08-04 19:00:00,5.15429,5.15997,5.15297,5.15968,227000000.0
2009-08-04 19:15:00,5.15709,5.16112,5.15694,5.15995,176000000.0
2009-08-04 19:30:00,5.16007,5.16152,5.15648,5.15812,179000000.0
2009-08-04 19:45:00,5.15782,5.16904,5.15653,5.16724,196000000.0
2009-08-04 20:00:00,5.16686,5.17097,5.16584,5.16739,188000000.0
2009-08-04 20:15:00,5.16738,5.16848,5.16445,5.16632,179000000.0
2009-08-04 20:30:00,5.16717,5.16717,5.16254,5.16705,234000000.0
2009-08-04 20:45:00,5.16642,5.17021,5.16503,5.16811,199000000.0
2009-08-04 21:00:00,5.16726,5.16968,5.16571,5.16721,189000000.0
2009-08-04 21:15:00,5.16761,5.16898,5.16424,5.16648,201000000.0
2009-08-04 21:30:00,5.16633,5.16871,5.16528,5.16818,208000000.0
2009-08-04 21:45:00,5.16681,5.1689,5.1631,5.16426,231000000.0
2009-08-04 22:00:00,5.16481,5.16569,5.16257,5.16505,209000000.0
2009-08-04 22:15:00,5.16439,5.1656,5.16123,5.16138,215000000.0
2009-08-04 22:30:00,5.16132,5.1621,5.1584,5.16039,212000000.0
2009-08-04 22:45:00,5.15922,5.16274,5.15899,5.16159,193000000.0
2009-08-04 23:00:00,5.16145,5.16588,5.16048,5.1652,199000000.0
2009-08-04 23:15:00,5.16521,5.16631,5.16261,5.16466,184000000.0
2009-08-04 23:30:00,5.16492,5.1674,5.16326,5.16656,172000000.0
2009-08-04 23:45:00,5.16627,5.16712,5.16323,5.16518,213000000.0
2009-08-05 00:00:00,5.16481,5.16631,5.16345,5.16601,190000000.0
2009-08-05 00:15:00,5.16629,5.16739,5.16458,5.16563,210000000.0
2009-08-05 00:30:00,5.16542,5.16681,5.16452,5.16588,183000000.0
2009-08-05 00:45:00,5.16573,5.16634,5.16355,5.16536,215000000.0
2009-08-05 01:00:00,5.16565,5.16591,5.15779,5.15906,200000000.0
2009-08-05 01:15:00,5.15887,5.15995,5.15624,5.15905,204000000.0
2009-08-05 01:30:00,5.15909,5.15977,5.15523,5.15687,203000000.0
2009-08-05 01:45:00,5.15753,5.1589,5.15457,5.15849,216000000.0
2009-08-05 02:00:00,5.15735,5.16038,5.15641,5.15921,196000000.0
2009-08-05 02:15:00,5.15864,5.16076,5.157,5.15901,211000000.0
2009-08-05 02:30:00,5.15952,5.16204,5.15888,5.15934,192000000.0
2009-08-05 02:45:00,5.16049,5.16315,5.15731,5.15781,188000000.0
2009-08-05 03:00:00,5.15895,5.16154,5.15729,5.15864,189000000.0
2009-08-05 03:15:00,5.15904,5.16217,5.15818,5.15922,205000000.0
2009-08-05 03:30:00,5.15914,5.1623,5.15812,5.16126,191000000.0
2009-08-05 03:45:00,5.1607,5.16117,5.15759,5.16063,195000000.0
2009-08-05 04:00:00,5.15983,5.16102,5.15753,5.16063,219000000.0
2009-08-05 04:15:00,5.16056,5.16101,5.15676,5.16016,214000000.0
2009-08-05 04:30:00,5.15905,5.15978,5.15629,5.15763,195000000.0
2009-08-05 04:45:00,5.15734,5.15841,5.15505,5.15705,194000000.0
2009-08-05 05:00:00,5.15736,5.15987,5.15636,5.15747,202000000.0
2009-08-05 05:15:00,5.15812,5.1589,5.15497,5.15735,179000000.0
2009-08-05 05:30:00,5.15691,5.15991,5.15631,5.15835,201000000.0
2009-08-05 05:45:00,5.1575,5.16148,5.15662,5.15969,210000000.0
2009-08-05 06:00:00,5.15983,5.16161,5.15822,5.16013,196000000.0
2009-08-05 06:15:00,5.16026,5.16175,5.15822,5.16063,212000000.0
2009-08-05 06:30:00,5.16132,5.16366,5.15923,5.16177,178000000.0
2009-08-05 06:45:00,5.16129,5.16228,5.15843,5.16034,200000000.0
2009-08-05 07:00:00,5.16069,5.16662,5.16069,5.16485,194000000.0
2009-08-05 07:15:00,5.16346,5.16821,5.16346,5.16601,218000000.0
2009-08-05 07:30:00,5.16672,5.16672,5.16328,5.16401,192000000.0
2009-08-05 07:45:00,5.16537,5.17051,5.16326,5.16897,198000000.0
2009-08-05 08:00:00,5.1702,5.17076,5.16668,5.168,209000000.0
2009-08-05 08:15:00,5.16827,5.16946,5.16381,5.16592,199000000.0
2009-08-05 08:30:00,5.16549,5.1734,5.1652,5.17123,195000000.0
2009-08-05 08:45:00,5.17211,5.17558,5.1699,5.17173,214000000.0
2009-08-05 09:00:00,5.17103,5.17478,5.16668,5.16668,200000000.0
2009-08-05 09:15:00,5.16771,5.17004,5.16617,5.16992,208000000.0
2009-08-05 09:30:00,5.16967,5.17141,5.16691,5.16997,191000000.0
2009-08-05 09:45:00,5.16974,5.17044,5.16263,5.16412,203000000.0
2009-08-05 10:00:00,5.16474,5.16652,5.16287,5.16498,212000000.0
2009-08-05 10:15:00,5.16399,5.16713,5.16196,5.16416,203000000.0
2009-08-05 10:30:00,5.16373,5.16977,5.16097,5.16601,188000000.0
2009-08-05 10:45:00,5.16757,5.16886,5.16438,5.16742,192000000.0
2009-08-05 11:00:00,5.16821,5.17102,5.16634,5.16806,177000000.0
2009-08-05 11:15:00,5.16807,5.16977,5.16272,5.16585,217000000.0
2009-08-05 11:30:00,5.16607,5.16859,5.16443,5.167,182000000.0
2009-08-05 11:45:00,5.1669,5.16802,5.16452,5.16802,195000000.0
2009-08-05 12:00:00,5.16636,5.16937,5.16491,5.16746,230000000.0
2009-08-05 12:15:00,5.16753,5.16804,5.16405,5.16551,182000000.0
2009-08-05 12:30:00,5.16673,5.16741,5.16374,5.16493,198000000.0
2009-08-05 12:45:00,5.16503,5.16734,5.16367,5.16714,205000000.0
2009-08-05 13:00:00,5.16645,5.16656,5.15403,5.15896,187000000.0
2009-08-05 13:15:00,5.15851,5.16168,5.15652,5.15846,200000000.0
2009-08-05 13:30:00,5.15763,5.15883,5.15014,5.1554,193000000.0
2009-08-05 13:45:00,5.15478,5.15874,5.15305,5.15814,188000000.0
2009-08-05 14:00:00,5.15825,5.16209,5.15644,5.15997,181000000.0
2009-08-05 14:15:00,5.15957,5.16645,5.15938,5.16637,175000000.0
2009-08-05 14:30:00,5.16651,5.16977,5.16474,5.16724,203000000.0
2009-08-05 14:45:00,5.16664,5.16765,5.16248,5.16515,237000000.0
2009-08-05 15:00:00,5.1655,5.16886,5.16382,5.16691,193000000.0
2009-08-05 15:15:00,5.16773,5.16847,5.16269,5.16541,195000000.0
2009-08-05 15:30:00,5.16513,5.17063,5.1642,5.1675,183000000.0
2009-08-05 15:45:00,5.16737,5.17251,5.16562,5.1689,187000000.0
2009-08-05 16:00:00,5.16831,5.17998,5.168,5.17606,182000000.0
2009-08-05 16:15:00,5.17589,5.17945,5.16957,5.17134,198000000.0
2009-08-05 16:30:00,5.17085,5.17674,5.16968,5.17299,203000000.0
2009-08-05 16:45:00,5.17378,5.17611,5.16868,5.16966,199000000.0
2009-08-05 17:00:00,5.16967,5.17095,5.16391,5.16612,176000000.0
2009-08-05 17:15:00,5.1655,5.16773,5.16376,5.16491,191000000.0
2009-08-05 17:30:00,5.1663,5.16868,5.16432,5.16634,194000000.0
2009-08-05 17:45:00,5.16604,5.16856,5.16285,5.16599,195000000.0
2009-08-05 18:00:00,5.16693,5.16945,5.16362,5.16407,218000000.0
2009-08-05 18:15:00,5.16547,5.16599,5.15663,5.15937,228000000.0
2009-08-05 18:30:00,5.15901,5.16008,5.15506,5.15928,214000000.0
2009-08-05 18:45:00,5.16033,5.16057,5.15475,5.15705,195000000.0
2009-08-05 19:00:00,5.15746,5.16105,5.15555,5.15953,227000000.0
2009-08-05 19:15:00,5.15984,5.16155,5.1531,5.15488,176000000.0
2009-08-05 19:30:00,5.15405,5.15734,5.15205,5.15515,179000000.0
2009-08-05 19:45:00,5.15452,5.15759,5.15165,5.15503,196000000.0
2009-08-05 20:00:00,5.15466,5.1571,5.1535,5.15526,188000000.0
2009-08-05 20:15:00,5.1551,5.15735,5.15208,5.15322,179000000.0
2009-08-05 20:30:00,5.15418,5.15522,5.14679,5.14813,234000000.0
2009-08-05 20:45:00,5.14744,5.15405,5.14683,5.15356,199000000.0
2009-08-05 21:00:00,5.15251,5.15513,5.15155,5.15286,189000000.0
2009-08-05 21:15:00,5.1528,5.15492,5.1499,5.15178,201000000.0
2009-08-05 21:30:00,5.15337,5.16063,5.15172,5.15919,208000000.0
2009-08-05 21:45:00,5.15966,5.16172,5.15674,5.15801,231000000.0
2009-08-05 22:00:00,5.15841,5.15951,5.15436,5.15655,209000000.0
2009-08-05 22:15:00,5.1548,5.15783,5.15469,5.15662,215000000.0
2009-08-05 22:30:00,5.15564,5.15911,5.15564,5.15782,212000000.0
2009-08-05 22:45:00,5.15922,5.16299,5.15775,5.16276,193000000.0
2009-08-05 23:00:00,5.16173,5.16316,5.15725,5.16039,199000000.0
2009-08-05 23:15:00,5.16116,5.16261,5.15755,5.15755,184000000.0
2009-08-05 23:30:00,5.15884,5.16249,5.1573,5.16013,172000000.0
2009-08-05 23:45:00,5.16086,5.16205,5.15617,5.15864,213000000.0
2009-08-06 00:00:00,5.15873,5.15975,5.1557,5.15765,190000000.0
2009-08-06 00:15:00,5.15756,5.16174,5.15752,5.16047,210000000.0
2009-08-06 00:30:00,5.16046,5.16046,5.15689,5.15798,183000000.0
2009-08-06 00:45:00,5.15831,5.15981,5.15719,5.15755,215000000.0
2009-08-06 01:00:00,5.15827,5.15869,5.15547,5.15817,200000000.0
2009-08-06 01:15:00,5.15859,5.16028,5.15553,5.15553,204000000.0
2009-08-06 01:30:00,5.15712,5.16068,5.15563,5.15812,203000000.0
2009-08-06 01:45:00,5.15837,5.16122,5.15722,5.15986,216000000.0
2009-08-06 02:00:00,5.16002,5.16125,5.15853,5.15978,196000000.0
2009-08-06 02:15:00,5.15858,5.16106,5.15778,5.16085,211000000.0
2009-08-06 02:30:00,5.16025,5.16043,5.15794,5.16017,192000000.0
2009-08-06 02:45:00,5.15966,5.16142,5.15846,5.1595,188000000.0
2009-08-06 03:00:00,5.15919,5.16039,5.15506,5.15743,189000000.0
2009-08-06 03:15:00,5.15836,5.15944,5.15578,5.15754,205000000.0
2009-08-06 03:30:00,5.15774,5.15904,5.1522,5.15903,191000000.0
2009-08-06 03:45:00,5.1591,5.16165,5.15396,5.15703,195000000.0
2009-08-06 04:00:00,5.15625,5.15977,5.15598,5.15738,219000000.0
2009-08-06 04:15:00,5.15846,5.15995,5.15674,5.1595,214000000.0
2009-08-06 04:30:00,5.1595,5.16871,5.15875,5.16553,195000000.0
2009-08-06 04:45:00,5.16587,5.16782,5.16356,5.16579,194000000.0
2009-08-06 05:00:00,5.16421,5.16898,5.16343,5.16661,202000000.0
2009-08-06 05:15:00,5.16723,5.16774,5.16415,5.16652,179000000.0
2009-08-06 05:30:00,5.16508,5.16845,5.16377,5.16515,201000000.0
2009-08-06 05:45:00,5.16565,5.16638,5.16228,5.16429,210000000.0
2009-08-06 06:00:00,5.16317,5.16497,5.1619,5.16409,196000000.0
2009-08-06 06:15:00,5.16432,5.1655,5.16117,5.16269,212000000.0
2009-08-06 06:30:00,5.16238,5.16496,5.16137,5.16396,178000000.0
2009-08-06 06:45:00,5.16415,5.16415,5.16057,5.16095,200000000.0
2009-08-06 07:00:00,5.16104,5.16332,5.15968,5.16083,194000000.0
2009-08-06 07:15:00,5.16148,5.16334,5.1585,5.1585,218000000.0
2009-08-06 07:30:00,5.15993,5.16258,5.15881,5.16185,192000000.0
2009-08-06 07:45:00,5.16169,5.16412,5.16049,5.16243,198000000.0
2009-08-06 08:00:00,5.16269,5.16432,5.16012,5.16152,209000000.0
2009-08-06 08:15:00,5.16085,5.16153,5.15518,5.15925,199000000.0
2009-08-06 08:30:00,5.15967,5.16137,5.15806,5.15858,195000000.0
2009-08-06 08:45:00,5.16046,5.16913,5.15882,5.16735,214000000.0
2009-08-06 09:00:00,5.16675,5.16877,5.16442,5.16594,200000000.0
2009-08-06 09:15:00,5.16567,5.16609,5.16079,5.16224,208000000.0
2009-08-06 09:30:00,5.16108,5.16354,5.15987,5.16085,191000000.0
2009-08-06 09:45:00,5.16204,5.16409,5.16056,5.16237,203000000.0
2009-08-06 10:00:00,5.16202,5.1651,5.16081,5.16263,212000000.0
2009-08-06 10:15:00,5.1634,5.1676,5.16051,5.16675,203000000.0
2009-08-06 10:30:00,5.16732,5.16733,5.1625,5.16377,188000000.0
2009-08-06 10:45:00,5.16388,5.166,5.16153,5.16381,192000000.0
2009-08-06 11:00:00,5.16359,5.16434,5.16106,5.16276,177000000.0
2009-08-06 11:15:00,5.1638,5.1664,5.1625,5.16525,217000000.0
2009-08-06 11:30:00,5.16515,5.16554,5.16055,5.16295,182000000.0
2009-08-06 11:45:00,5.16297,5.16583,5.16199,5.16435,195000000.0
2009-08-06 12:00:00,5.16446,5.17383,5.16209,5.17363,230000000.0
2009-08-06 12:15:00,5.1748,5.17656,5.16982,5.17374,182000000.0
2009-08-06 12:30:00,5.17559,5.17559,5.16981,5.17105,198000000.0
2009-08-06 12:45:00,5.16996,5.17467,5.16937,5.17166,205000000.0
2009-08-06 13:00:00,5.16998,5.17277,5.16537,5.16841,187000000.0
2009-08-06 13:15:00,5.1688,5.17527,5.16746,5.17462,200000000.0
2009-08-06 13:30:00,5.17603,5.17603,5.16987,5.17299,193000000.0
2009-08-06 13:45:00,5.17231,5.17291,5.16925,5.1714,188000000.0
2009-08-06 14:00:00,5.17066,5.175,5.16983,5.17404,181000000.0
2009-08-06 14:15:00,5.17409,5.17705,5.17216,5.17366,175000000.0
2009-08-06 14:30:00,5.17452,5.17616,5.16251,5.16685,203000000.0
2009-08-06 14:45:00,5.16646,5.17161,5.16304,5.17056,237000000.0
2009-08-06 15:00:00,5.17083,5.17391,5.16385,5.16643,193000000.0
2009-08-06 15:15:00,5.16645,5.17029,5.16459,5.16793,195000000.0
2009-08-06 15:30:00,5.16901,5.17387,5.16533,5.17387,183000000.0
2009-08-06 15:45:00,5.17224,5.18042,5.17224,5.17665,187000000.0
2009-08-06 16:00:00,5.17733,5.18241,5.17325,5.18035,182000000.0
2009-08-06 16:15:00,5.17966,5.18561,5.1784,5.18176,198000000.0
2009-08-06 16:30:00,5.18147,5.18223,5.17398,5.17628,203000000.0
2009-08-06 16:45:00,5.1759,5.17733,5.17243,5.17686,199000000.0
2009-08-06 17:00:00,5.17734,5.18066,5.17351,5.18016,176000000.0
2009-08-06 17:15:00,5.18011,5.18011,5.17541,5.1785,191000000.0
2009-08-06 17:30:00,5.179,5.18309,5.17723,5.18089,194000000.0
2009-08-06 17:45:00,5.18031,5.1822,5.17771,5.1797,195000000.0
2009-08-06 18:00:00,5.17907,5.18591,5.1785,5.18361,218000000.0
2009-08-06 18:15:00,5.18342,5.18594,5.1796,5.18239,228000000.0
2009-08-06 18:30:00,5.18366,5.18479,5.18069,5.18192,214000000.0
2009-08-06 18:45:00,5.1818,5.18575,5.17956,5.18575,195000000.0
2009-08-06 19:00:00,5.18374,5.18745,5.18254,5.18412,227000000.0
2009-08-06 19:15:00,5.18366,5.18463,5.18172,5.18287,176000000.0
2009-08-06 19:30:00,5.18273,5.18463,5.17873,5.18402,179000000.0
2009-08-06 19:45:00,5.1849,5.1851,5.18097,5.18447,196000000.0
2009-08-06 20:00:00,5.18542,5.18985,5.18442,5.18769,188000000.0
2009-08-06 20:15:00,5.18731,5.18856,5.18195,5.18557,179000000.0
2009-08-06 20:30:00,5.18545,5.18709,5.18118,5.18399,234000000.0
2009-08-06 20:45:00,5.18315,5.18603,5.18041,5.18525,199000000.0
2009-08-06 21:00:00,5.18536,5.18618,5.18197,5.18551,189000000.0
2009-08-06 21:15:00,5.18459,5.18552,5.18105,5.18122,201000000.0
2009-08-06 21:30:00,5.18152,5.18459,5.18132,5.18279,208000000.0
2009-08-06 21:45:00,5.18258,5.18349,5.17831,5.17857,231000000.0
2009-08-06 22:00:00,5.17875,5.18048,5.17657,5.17983,209000000.0
2009-08-06 22:15:00,5.18033,5.18101,5.17762,5.17872,215000000.0
2009-08-06 22:30:00,5.17921,5.18084,5.1782,5.18041,212000000.0
2009-08-06 22:45:00,5.18028,5.18379,5.17898,5.1831,193000000.0
2009-08-06 23:00:00,5.18318,5.18393,5.18103,5.18282,199000000.0
2009-08-06 23:15:00,5.18234,5.18537,5.18124,5.18406,184000000.0
2009-08-06 23:30:00,5.18382,5.18566,5.18004,5.18112,172000000.0
2009-08-06 23:45:00,5.18013,5.18522,5.17884,5.17902,213000000.0
2009-08-07 00:00:00,5.18034,5.18115,5.17725,5.17855,190000000.0
2009-08-07 00:15:00,5.17919,5.17977,5.17703,5.1787,210000000.0
2009-08-07 00:30:00,5.17853,5.17979,5.1766,5.17825,183000000.0
2009-08-07 00:45:00,5.17856,5.1796,5.17648,5.1782,215000000.0
2009-08-07 01:00:00,5.17816,5.17875,5.17601,5.17679,200000000.0
2009-08-07 01:15:00,5.17698,5.17883,5.17597,5.17825,204000000.0
2009-08-07 01:30:00,5.17823,5.17988,5.17716,5.17738,203000000.0
2009-08-07 01:45:00,5.17724,5.17858,5.17316,5.17427,216000000.0
2009-08-07 02:00:00,5.17289,5.1766,5.17268,5.17432,196000000.0
2009-08-07 02:15:00,5.1737,5.17727,5.17329,5.17668,211000000.0
2009-08-07 02:30:00,5.17673,5.17853,5.17497,5.17661,192000000.0
2009-08-07 02:45:00,5.17762,5.1788,5.17547,5.17703,188000000.0
2009-08-07 03:00:00,5.17776,5.17796,5.17424,5.17743,189000000.0
2009-08-07 03:15:00,5.17726,5.17844,5.17491,5.17742,205000000.0
2009-08-07 03:30:00,5.17569,5.1787,5.17409,5.17806,191000000.0
2009-08-07 03:45:00,5.1787,5.18235,5.17697,5.17993,195000000.0
2009-08-07 04:00:00,5.18051,5.18418,5.17849,5.18305,219000000.0
2009-08-07 04:15:00,5.18396,5.18486,5.17883,5.17997,214000000.0
2009-08-07 04:30:00,5.18037,5.18124,5.177,5.17825,195000000.0
2009-08-07 04:45:00,5.17951,5.18063,5.17595,5.17784,194000000.0
2009-08-07 05:00:00,5.17917,5.18218,5.1776,5.18208,202000000.0
2009-08-07 05:15:00,5.18202,5.1822,5.17747,5.17792,179000000.0
2009-08-07 05:30:00,5.17956,5.17983,5.17663,5.17824,201000000.0
2009-08-07 05:45:00,5.17891,5.17962,5.17619,5.17752,210000000.0
2009-08-07 06:00:00,5.17699,5.17828,5.17494,5.17708,196000000.0
2009-08-07 06:15:00,5.17619,5.17755,5.17506,5.1755,212000000.0
2009-08-07 06:30:00,5.17611,5.17809,5.17443,5.17719,178000000.0
2009-08-07 06:45:00,5.17659,5.17803,5.17474,5.17669,200000000.0
2009-08-07 07:00:00,5.17606,5.1795,5.17524,5.17802,194000000.0
2009-08-07 07:15:00,5.17786,5.18057,5.17756,5.1801,218000000.0
2009-08-07 07:30:00,5.17965,5.18022,5.17693,5.17761,192000000.0
2009-08-07 07:45:00,5.1776,5.18556,5.1761,5.18175,198000000.0
2009-08-07 08:00:00,5.18026,5.18374,5.17846,5.18201,209000000.0
2009-08-07 08:15:00,5.18249,5.1852,5.17992,5.18242,199000000.0
2009-08-07 08:30:00,5.18168,5.18405,5.17823,5.17873,195000000.0
2009-08-07 08:45:00,5.17887,5.18288,5.17602,5.1777,214000000.0
2009-08-07 09:00:00,5.17645,5.17919,5.17455,5.17679,200000000.0
2009-08-07 09:15:00,5.17619,5.17745,5.17302,5.1759,208000000.0
2009-08-07 09:30:00,5.17602,5.17819,5.17422,5.17801,191000000.0
2009-08-07 09:45:00,5.1779,5.17915,5.17499,5.17915,203000000.0
2009-08-07 10:00:00,5.17973,5.1811,5.1766,5.17868,212000000.0
2009-08-07 10:15:00,5.18008,5.18136,5.17637,5.17948,203000000.0
2009-08-07 10:30:00,5.1805,5.1805,5.17172,5.17369,188000000.0
2009-08-07 10:45:00,5.17369,5.17957,5.17226,5.17839,192000000.0
2009-08-07 11:00:00,5.17658,5.17915,5.17464,5.17683,177000000.0
2009-08-07 11:15:00,5.17652,5.17781,5.17344,5.1768,217000000.0
2009-08-07 11:30:00,5.17589,5.18031,5.17499,5.17851,182000000.0
2009-08-07 11:45:00,5.17856,5.18012,5.17604,5.17825,195000000.0
2009-08-07 12:00:00,5.1771,5.18064,5.17665,5.17796,230000000.0
2009-08-07 12:15:00,5.17815,5.17947,5.1769,5.17922,182000000.0
2009-08-07 12:30:00,5.17906,5.1793,5.17451,5.17716,198000000.0
2009-08-07 12:45:00,5.17787,5.1789,5.17528,5.1763,205000000.0
2009-08-07 13:00:00,5.17826,5.18093,5.17738,5.17922,187000000.0
2009-08-07 13:15:00,5.17981,5.18077,5.17788,5.17877,200000000.0
2009-08-07 13:30:00,5.18028,5.18206,5.1779,5.1794,193000000.0
2009-08-07 13:45:00,5.17889,5.1813,5.17788,5.17823,188000000.0
2009-08-07 14:00:00,5.17984,5.18057,5.17574,5.1784,181000000.0
2009-08-07 14:15:00,5.17914,5.17974,5.17113,5.17182,175000000.0
2009-08-07 14:30:00,5.17207,5.1971,5.15886,5.19379,203000000.0
2009-08-07 14:45:00,5.19433,5.20898,5.18911,5.19075,237000000.0
2009-08-07 15:00:00,5.19296,5.19296,5.17883,5.18947,193000000.0
2009-08-07 15:15:00,5.19049,5.20352,5.18865,5.20352,195000000.0
2009-08-07 15:30:00,5.20343,5.20926,5.19487,5.20296,183000000.0
2009-08-07 15:45:00,5.20429,5.20866,5.20251,5.20863,187000000.0
2009-08-07 16:00:00,5.20963,5.21689,5.20576,5.21651,182000000.0
2009-08-07 16:15:00,5.21728,5.22694,5.21387,5.22509,198000000.0
2009-08-07 16:30:00,5.22334,5.23352,5.22022,5.23342,203000000.0
2009-08-07 16:45:00,5.23316,5.23825,5.22849,5.23562,199000000.0
2009-08-07 17:00:00,5.23405,5.23627,5.22835,5.23004,176000000.0
2009-08-07 17:15:00,5.22871,5.23175,5.22429,5.22711,191000000.0
2009-08-07 17:30:00,5.22739,5.23254,5.22478,5.23126,194000000.0
2009-08-07 17:45:00,5.23333,5.24452,5.23206,5.24452,195000000.0
2009-08-07 18:00:00,5.24432,5.25287,5.24293,5.24754,218000000.0
2009-08-07 18:15:00,5.24597,5.24763,5.24266,5.24651,228000000.0
2009-08-07 18:30:00,5.2468,5.24851,5.2428,5.24397,214000000.0
2009-08-07 18:45:00,5.24436,5.2451,5.24015,5.24337,195000000.0
2009-08-07 19:00:00,5.24345,5.245,5.24051,5.24104,227000000.0
2009-08-07 19:15:00,5.24068,5.24222,5.2362,5.23777,176000000.0
2009-08-07 19:30:00,5.23896,5.2418,5.23718,5.24167,179000000.0
2009-08-07 19:45:00,5.24187,5.2438,5.23935,5.24274,196000000.0
2009-08-07 20:00:00,5.24288,5.24997,5.24151,5.24967,188000000.0
2009-08-07 20:15:00,5.24879,5.25077,5.24588,5.24991,179000000.0
2009-08-07 20:30:00,5.24962,5.25119,5.24387,5.24696,234000000.0
2009-08-07 20:45:00,5.24681,5.2507,5.2454,5.24785,199000000.0
2009-08-07 21:00:00,5.24763,5.24923,5.24438,5.24438,189000000.0
2009-08-07 21:15:00,5.24528,5.24707,5.24419,5.24579,201000000.0
2009-08-07 21:30:00,5.24642,5.24688,5.24331,5.24644,208000000.0
2009-08-07 21:45:00,5.24665,5.24999,5.24555,5.24746,231000000.0
2009-08-07 22:00:00,5.24724,5.24926,5.24609,5.24837,209000000.0
2009-08-07 22:15:00,5.24925,5.25092,5.24713,5.24716,215000000.0
2009-08-07 22:30:00,5.24775,5.2481,5.24458,5.24584,212000000.0
2009-08-07 22:45:00,5.24484,5.24695,5.24172,5.24172,193000000.0
2009-08-10 02:00:00,5.23944,5.23944,5.23422,5.23806,216000000.0
2009-08-10 02:15:00,5.23739,5.23869,5.23406,5.2365,203000000.0
2009-08-10 02:30:00,5.23794,5.23966,5.2356,5.23623,204000000.0
2009-08-10 02:45:00,5.23603,5.23698,5.23415,5.23606,200000000.0
2009-08-10 03:00:00,5.23596,5.24013,5.23463,5.23942,215000000.0
2009-08-10 03:15:00,5.23824,5.23919,5.23486,5.23691,183000000.0
2009-08-10 03:30:00,5.23604,5.23735,5.2338,5.23408,210000000.0
2009-08-10 03:45:00,5.23485,5.23739,5.23398,5.23657,190000000.0
2009-08-10 04:00:00,5.23622,5.23631,5.23273,5.23375,213000000.0
2009-08-10 04:15:00,5.23367,5.23581,5.23194,5.23328,172000000.0
2009-08-10 04:30:00,5.23418,5.23771,5.23339,5.23522,184000000.0
2009-08-10 04:45:00,5.23486,5.23616,5.23302,5.23364,199000000.0
2009-08-10 05:00:00,5.23533,5.23713,5.23413,5.23561,193000000.0
2009-08-10 05:15:00,5.23601,5.24099,5.23505,5.23907,212000000.0
2009-08-10 05:30:00,5.23949,5.23949,5.23534,5.23605,215000000.0
2009-08-10 05:45:00,5.23706,5.23885,5.2343,5.23536,209000000.0
2009-08-10 06:00:00,5.23513,5.23729,5.23334,5.23603,231000000.0
2009-08-10 06:15:00,5.23587,5.23822,5.23323,5.23697,208000000.0
2009-08-10 06:30:00,5.23677,5.23709,5.23359,5.23493,201000000.0
2009-08-10 06:45:00,5.23522,5.23611,5.23185,5.23185,189000000.0
2009-08-10 07:00:00,5.23322,5.23393,5.23098,5.23291,199000000.0
2009-08-10 07:15:00,5.23275,5.23304,5.22945,5.2314,234000000.0
2009-08-10 07:30:00,5.22956,5.23626,5.22956,5.23383,179000000.0
2009-08-10 07:45:00,5.23348,5.2347,5.23033,5.23033,188000000.0
2009-08-10 08:00:00,5.23161,5.24328,5.23035,5.24255,196000000.0
2009-08-10 08:15:00,5.24283,5.24374,5.2379,5.23935,179000000.0
2009-08-10 08:30:00,5.23951,5.24326,5.23682,5.2384,176000000.0
2009-08-10 08:45:00,5.24066,5.24069,5.23411,5.23594,227000000.0
2009-08-10 09:00:00,5.23515,5.23599,5.2296,5.2346,195000000.0
2009-08-10 09:15:00,5.23495,5.23774,5.23276,5.23696,214000000.0
2009-08-10 09:30:00,5.23853,5.24206,5.23636,5.23769,228000000.0
2009-08-10 09:45:00,5.23807,5.24166,5.23693,5.24025,218000000.0
2009-08-10 10:00:00,5.2405,5.24613,5.23887,5.24195,195000000.0
2009-08-10 10:15:00,5.24134,5.24303,5.23857,5.24128,194000000.0
2009-08-10 10:30:00,5.24205,5.24259,5.23857,5.23917,191000000.0
2009-08-10 10:45:00,5.23997,5.24018,5.23711,5.2399,176000000.0
2009-08-10 11:00:00,5.23935,5.23999,5.23531,5.2377,199000000.0
2009-08-10 11:15:00,5.23758,5.24184,5.23654,5.24001,203000000.0
2009-08-10 11:30:00,5.23789,5.24297,5.2376,5.24094,198000000.0
2009-08-10 11:45:00,5.24077,5.24148,5.23653,5.2392,182000000.0
2009-08-10 12:00:00,5.23923,5.24015,5.23298,5.23397,187000000.0
2009-08-10 12:15:00,5.23399,5.23512,5.23062,5.23486,183000000.0
2009-08-10 12:30:00,5.23322,5.23813,5.23209,5.23543,195000000.0
2009-08-10 12:45:00,5.23509,5.23661,5.23184,5.23498,193000000.0
2009-08-10 13:00:00,5.23595,5.23954,5.23431,5.2391,237000000.0
2009-08-10 13:15:00,5.23916,5.23917,5.23506,5.23689,203000000.0
2009-08-10 13:30:00,5.23569,5.23919,5.23432,5.23821,175000000.0
2009-08-10 13:45:00,5.23936,5.24113,5.23747,5.23958,181000000.0
2009-08-10 14:00:00,5.23941,5.24017,5.23271,5.23509,188000000.0
2009-08-10 14:15:00,5.23621,5.24213,5.23515,5.24016,193000000.0
2009-08-10 14:30:00,5.24052,5.25007,5.24001,5.24939,200000000.0
2009-08-10 14:45:00,5.24788,5.24894,5.2446,5.24831,187000000.0
2009-08-10 15:00:00,5.24639,5.24752,5.24344,5.24477,205000000.0
2009-08-10 15:15:00,5.24492,5.24783,5.24091,5.24601,198000000.0
2009-08-10 15:30:00,5.24532,5.25149,5.24448,5.25111,182000000.0
2009-08-10 15:45:00,5.25207,5.2527,5.24672,5.24874,230000000.0
2009-08-10 16:00:00,5.24857,5.25451,5.24857,5.25043,195000000.0
2009-08-10 16:15:00,5.24884,5.25236,5.24802,5.24833,182000000.0
2009-08-10 16:30:00,5.2485,5.25069,5.24458,5.24975,217000000.0
2009-08-10 16:45:00,5.24955,5.25348,5.24551,5.25095,177000000.0
2009-08-10 17:00:00,5.24887,5.26277,5.24829,5.26103,192000000.0
2009-08-10 17:15:00,5.25891,5.26185,5.25644,5.26011,188000000.0
2009-08-10 17:30:00,5.25923,5.25967,5.25395,5.25612,203000000.0
2009-08-10 17:45:00,5.25491,5.26044,5.2547,5.25868,212000000.0
2009-08-10 18:00:00,5.25849,5.25961,5.25342,5.25792,203000000.0
2009-08-10 18:15:00,5.25645,5.26159,5.25542,5.25952,191000000.0
2009-08-10 18:30:00,5.26055,5.26182,5.25739,5.26059,208000000.0
2009-08-10 18:45:00,5.26141,5.26141,5.25668,5.25768,200000000.0
2009-08-10 19:00:00,5.25991,5.26204,5.25696,5.25964,214000000.0
2009-08-10 19:15:00,5.25994,5.26998,5.25732,5.26775,195000000.0
2009-08-10 19:30:00,5.265,5.26874,5.26486,5.26618,199000000.0
2009-08-10 19:45:00,5.26645,5.27176,5.26484,5.27069,209000000.0
2009-08-10 20:00:00,5.27108,5.27217,5.26619,5.26907,198000000.0
2009-08-10 20:15:00,5.26848,5.27012,5.26404,5.26516,192000000.0
2009-08-10 20:30:00,5.26539,5.26906,5.26305,5.26364,218000000.0
2009-08-10 20:45:00,5.26505,5.2653,5.25931,5.26208,194000000.0
2009-08-10 21:00:00,5.26229,5.26307,5.25897,5.26263,200000000.0
2009-08-10 21:15:00,5.26299,5.26299,5.26014,5.2622,178000000.0
2009-08-10 21:30:00,5.2627,5.26278,5.2577,5.25941,212000000.0
2009-08-10 21:45:00,5.26011,5.26031,5.25655,5.25786,196000000.0
2009-08-10 22:00:00,5.25864,5.25927,5.25667,5.2574,210000000.0
2009-08-10 22:15:00,5.25872,5.25893,5.25615,5.25769,201000000.0
2009-08-10 22:30:00,5.25795,5.26081,5.25722,5.25961,179000000.0
2009-08-10 22:45:00,5.25947,5.26067,5.25804,5.25977,202000000.0
2009-08-10 23:00:00,5.25984,5.26154,5.25715,5.25871,194000000.0
2009-08-10 23:15:00,5.26097,5.2611,5.25787,5.25962,195000000.0
2009-08-10 23:30:00,5.25967,5.25987,5.25634,5.25808,214000000.0
2009-08-10 23:45:00,5.25799,5.25834,5.25565,5.25655,219000000.0
2009-08-11 00:00:00,5.25743,5.25934,5.25528,5.25922,195000000.0
2009-08-11 00:15:00,5.25964,5.26016,5.25768,5.25913,191000000.0
2009-08-11 00:30:00,5.25976,5.26034,5.2571,5.25946,205000000.0
2009-08-11 00:45:00,5.25989,5.26098,5.25803,5.26044,189000000.0
2009-08-11 01:00:00,5.26071,5.26288,5.25922,5.26255,188000000.0
2009-08-11 01:15:00,5.26066,5.26338,5.26061,5.26183,192000000.0
2009-08-11 01:30:00,5.26137,5.26458,5.26125,5.2638,211000000.0
2009-08-11 01:45:00,5.26365,5.26455,5.26173,5.26285,196000000.0
2009-08-11 02:00:00,5.26252,5.26487,5.25739,5.25843,216000000.0
2009-08-11 02:15:00,5.25829,5.25998,5.25521,5.25727,203000000.0
2009-08-11 02:30:00,5.25605,5.25788,5.25196,5.255,204000000.0
2009-08-11 02:45:00,5.25616,5.25864,5.25424,5.25575,200000000.0
2009-08-11 03:00:00,5.25593,5.2575,5.25358,5.25483,215000000.0
2009-08-11 03:15:00,5.25375,5.25618,5.25242,5.25532,183000000.0
2009-08-11 03:30:00,5.25515,5.2558,5.25216,5.25548,210000000.0
2009-08-11 03:45:00,5.25607,5.25824,5.2546,5.25582,190000000.0
2009-08-11 04:00:00,5.25788,5.25914,5.25615,5.25813,213000000.0
2009-08-11 04:15:00,5.25789,5.25916,5.25662,5.2587,172000000.0
2009-08-11 04:30:00,5.26016,5.26457,5.25906,5.26225,184000000.0
2009-08-11 04:45:00,5.26174,5.2657,5.25952,5.26073,199000000.0
2009-08-11 05:00:00,5.26102,5.26178,5.25855,5.26047,193000000.0
2009-08-11 05:15:00,5.2601,5.26111,5.25688,5.25837,212000000.0
2009-08-11 05:30:00,5.25901,5.25948,5.25654,5.2579,215000000.0
2009-08-11 05:45:00,5.25865,5.25943,5.25554,5.25852,209000000.0
2009-08-11 06:00:00,5.25888,5.2589,5.25591,5.2589,231000000.0
2009-08-11 06:15:00,5.25773,5.26,5.25666,5.25842,208000000.0
2009-08-11 06:30:00,5.25747,5.26004,5.25687,5.25886,201000000.0
2009-08-11 06:45:00,5.25907,5.26268,5.25848,5.26226,189000000.0
2009-08-11 07:00:00,5.2611,5.26189,5.25912,5.26037,199000000.0
2009-08-11 07:15:00,5.26025,5.26098,5.25808,5.26021,234000000.0
2009-08-11 07:30:00,5.25912,5.2608,5.25522,5.25638,179000000.0
2009-08-11 07:45:00,5.25747,5.26064,5.25612,5.26,188000000.0
2009-08-11 08:00:00,5.25934,5.26355,5.25845,5.26001,196000000.0
2009-08-11 08:15:00,5.25955,5.26027,5.25328,5.25481,179000000.0
2009-08-11 08:30:00,5.25406,5.2571,5.25291,5.25511,176000000.0
2009-08-11 08:45:00,5.25578,5.25727,5.24889,5.25098,227000000.0
2009-08-11 09:00:00,5.25023,5.25098,5.2444,5.24846,195000000.0
2009-08-11 09:15:00,5.24899,5.24945,5.24306,5.24642,214000000.0
2009-08-11 09:30:00,5.24577,5.2502,5.24521,5.24823,228000000.0
2009-08-11 09:45:00,5.24815,5.2519,5.24686,5.24976,218000000.0
2009-08-11 10:00:00,5.24993,5.25107,5.24827,5.24983,195000000.0
2009-08-11 10:15:00,5.24928,5.25167,5.24867,5.24974,194000000.0
2009-08-11 10:30:00,5.24924,5.24929,5.24555,5.24801,191000000.0
2009-08-11 10:45:00,5.2466,5.24961,5.24436,5.24548,176000000.0
2009-08-11 11:00:00,5.24411,5.24907,5.24333,5.24822,199000000.0
2009-08-11 11:15:00,5.24813,5.25244,5.24775,5.25172,203000000.0
2009-08-11 11:30:00,5.25317,5.25438,5.24967,5.25053,198000000.0
2009-08-11 11:45:00,5.25016,5.2556,5.24935,5.2527,182000000.0
2009-08-11 12:00:00,5.25366,5.25647,5.25226,5.25438,187000000.0
2009-08-11 12:15:00,5.25413,5.25638,5.25217,5.25438,183000000.0
2009-08-11 12:30:00,5.25386,5.25461,5.2492,5.2502,195000000.0
2009-08-11 12:45:00,5.25044,5.25135,5.24586,5.24766,193000000.0
2009-08-11 13:00:00,5.24856,5.24967,5.24515,5.24631,237000000.0
2009-08-11 13:15:00,5.24625,5.24625,5.24116,5.24321,203000000.0
2009-08-11 13:30:00,5.24317,5.25038,5.2424,5.25023,175000000.0
2009-08-11 13:45:00,5.24995,5.25009,5.24649,5.24952,181000000.0
2009-08-11 14:00:00,5.2493,5.25062,5.24748,5.24946,188000000.0
2009-08-11 14:15:00,5.24915,5.24986,5.24462,5.24462,193000000.0
2009-08-11 14:30:00,5.24572,5.25971,5.24486,5.25792,200000000.0
2009-08-11 14:45:00,5.2579,5.26279,5.25627,5.26249,187000000.0
2009-08-11 15:00:00,5.26276,5.2657,5.2601,5.2621,205000000.0
2009-08-11 15:15:00,5.26426,5.26548,5.25936,5.2631,198000000.0
2009-08-11 15:30:00,5.26373,5.26856,5.2622,5.26313,182000000.0
2009-08-11 15:45:00,5.26533,5.26712,5.26182,5.26394,230000000.0
2009-08-11 16:00:00,5.26238,5.2702,5.26238,5.26716,195000000.0
2009-08-11 16:15:00,5.26698,5.26793,5.26275,5.26417,182000000.0
2009-08-11 16:30:00,5.26345,5.26521,5.25898,5.26113,217000000.0
2009-08-11 16:45:00,5.26127,5.26344,5.25529,5.25803,177000000.0
2009-08-11 17:00:00,5.25875,5.26376,5.25687,5.26272,192000000.0
2009-08-11 17:15:00,5.2637,5.26664,5.26213,5.26383,188000000.0
2009-08-11 17:30:00,5.26283,5.26583,5.26062,5.2642,203000000.0
2009-08-11 17:45:00,5.26434,5.26571,5.25682,5.25886,212000000.0
2009-08-11 18:00:00,5.25881,5.25919,5.25398,5.25574,203000000.0
2009-08-11 18:15:00,5.2559,5.25605,5.24801,5.25227,191000000.0
2009-08-11 18:30:00,5.25272,5.25279,5.24781,5.24949,208000000.0
2009-08-11 18:45:00,5.24903,5.25307,5.24802,5.25037,200000000.0
2009-08-11 19:00:00,5.25081,5.25297,5.24709,5.25226,214000000.0
2009-08-11 19:15:00,5.25284,5.25321,5.24815,5.24999,195000000.0
2009-08-11 19:30:00,5.25082,5.25162,5.24668,5.25081,199000000.0
2009-08-11 19:45:00,5.25056,5.25595,5.24883,5.25526,209000000.0
2009-08-11 20:00:00,5.25502,5.25514,5.24945,5.25094,198000000.0
2009-08-11 20:15:00,5.25013,5.25366,5.24975,5.25218,192000000.0
2009-08-11 20:30:00,5.2522,5.25482,5.25046,5.25428,218000000.0
2009-08-11 20:45:00,5.25467,5.25782,5.25426,5.25667,194000000.0
2009-08-11 21:00:00,5.25621,5.25713,5.25314,5.25492,200000000.0
2009-08-11 21:15:00,5.25561,5.2567,5.2517,5.25419,178000000.0
2009-08-11 21:30:00,5.25229,5.25448,5.25079,5.25306,212000000.0
2009-08-11 21:45:00,5.25336,5.25543,5.25192,5.2549,196000000.0
2009-08-11 22:00:00,5.25424,5.25591,5.25283,5.25416,210000000.0
2009-08-11 22:15:00,5.25376,5.25446,5.25111,5.25415,201000000.0
2009-08-11 22:30:00,5.25417,5.25612,5.25329,5.25439,179000000.0
2009-08-11 22:45:00,5.25453,5.25615,5.2526,5.2553,202000000.0
2009-08-11 23:00:00,5.2548,5.25691,5.25395,5.25503,194000000.0
2009-08-11 23:15:00,5.25505,5.25519,5.25246,5.25462,195000000.0
2009-08-11 23:30:00,5.25432,5.25685,5.25244,5.25645,214000000.0
2009-08-11 23:45:00,5.25656,5.25714,5.25443,5.25443,219000000.0
2009-08-12 00:00:00,5.25542,5.2566,5.25279,5.254,195000000.0
2009-08-12 00:15:00,5.25372,5.2549,5.25254,5.25465,191000000.0
2009-08-12 00:30:00,5.2532,5.25705,5.25297,5.254,205000000.0
2009-08-12 00:45:00,5.25407,5.25446,5.25201,5.25377,189000000.0
2009-08-12 01:00:00,5.25351,5.25464,5.25226,5.25455,188000000.0
2009-08-12 01:15:00,5.25458,5.25609,5.25227,5.25441,192000000.0
2009-08-12 01:30:00,5.25527,5.25606,5.25353,5.255,211000000.0
2009-08-12 01:45:00,5.25473,5.25667,5.25394,5.25461,196000000.0
2009-08-12 02:00:00,5.25425,5.2554,5.25174,5.25479,216000000.0
2009-08-12 02:15:00,5.25454,5.25631,5.2508,5.2517,203000000.0
2009-08-12 02:30:00,5.25207,5.2525,5.24877,5.25077,204000000.0
2009-08-12 02:45:00,5.25072,5.25268,5.2488,5.25237,200000000.0
2009-08-12 03:00:00,5.25233,5.2526,5.24871,5.25004,215000000.0
2009-08-12 03:15:00,5.24954,5.25178,5.24846,5.25076,183000000.0
2009-08-12 03:30:00,5.25059,5.25449,5.25007,5.25344,210000000.0
2009-08-12 03:45:00,5.25288,5.25594,5.25167,5.25487,190000000.0
2009-08-12 04:00:00,5.25604,5.2565,5.25235,5.25499,213000000.0
2009-08-12 04:15:00,5.25416,5.25777,5.25202,5.2533,172000000.0
2009-08-12 04:30:00,5.25356,5.25696,5.25306,5.25413,184000000.0
2009-08-12 04:45:00,5.25434,5.26073,5.25365,5.26051,199000000.0
2009-08-12 05:00:00,5.26065,5.26135,5.25668,5.25881,193000000.0
2009-08-12 05:15:00,5.25836,5.25912,5.25421,5.25661,212000000.0
2009-08-12 05:30:00,5.25606,5.25922,5.25606,5.25795,215000000.0
2009-08-12 05:45:00,5.25791,5.25898,5.25571,5.25759,209000000.0
2009-08-12 06:00:00,5.25723,5.25846,5.25536,5.25694,231000000.0
2009-08-12 06:15:00,5.25607,5.25741,5.25411,5.25693,208000000.0
2009-08-12 06:30:00,5.2563,5.25835,5.2546,5.2546,201000000.0
2009-08-12 06:45:00,5.25531,5.25779,5.2538,5.25625,189000000.0
2009-08-12 07:00:00,5.25593,5.25687,5.2538,5.255,199000000.0
2009-08-12 07:15:00,5.25578,5.25801,5.25305,5.25703,234000000.0
2009-08-12 07:30:00,5.25727,5.25842,5.25569,5.25672,179000000.0
2009-08-12 07:45:00,5.25617,5.2615,5.25532,5.2604,188000000.0
2009-08-12 08:00:00,5.26063,5.26395,5.25682,5.26148,196000000.0
2009-08-12 08:15:00,5.26093,5.26497,5.2596,5.2618,179000000.0
2009-08-12 08:30:00,5.26065,5.26558,5.25981,5.25981,176000000.0
2009-08-12 08:45:00,5.26081,5.2689,5.26007,5.26714,227000000.0
2009-08-12 09:00:00,5.26679,5.27595,5.26325,5.27449,195000000.0
2009-08-12 09:15:00,5.27563,5.27755,5.27012,5.2712,214000000.0
2009-08-12 09:30:00,5.27146,5.27534,5.26775,5.27489,228000000.0
2009-08-12 09:45:00,5.27532,5.2787,5.26842,5.26884,218000000.0
2009-08-12 10:00:00,5.26852,5.27208,5.26738,5.26811,195000000.0
2009-08-12 10:15:00,5.26894,5.26941,5.26413,5.26413,194000000.0
2009-08-12 10:30:00,5.26594,5.26853,5.26398,5.26629,191000000.0
2009-08-12 10:45:00,5.26714,5.27055,5.26602,5.26817,176000000.0
2009-08-12 11:00:00,5.26824,5.26992,5.25899,5.26252,199000000.0
2009-08-12 11:15:00,5.26213,5.2645,5.26026,5.26402,203000000.0
2009-08-12 11:30:00,5.26266,5.26471,5.26037,5.26241,198000000.0
2009-08-12 11:45:00,5.26277,5.26468,5.25912,5.26112,182000000.0
2009-08-12 12:00:00,5.26092,5.26092,5.24955,5.25229,187000000.0
2009-08-12 12:15:00,5.25216,5.25415,5.24989,5.25379,183000000.0
2009-08-12 12:30:00,5.25406,5.25761,5.2521,5.2546,195000000.0
2009-08-12 12:45:00,5.2556,5.25626,5.24685,5.25085,193000000.0
2009-08-12 13:00:00,5.25061,5.25143,5.24581,5.25133,237000000.0
2009-08-12 13:15:00,5.25156,5.25179,5.24786,5.25079,203000000.0
2009-08-12 13:30:00,5.24942,5.25277,5.24876,5.25208,175000000.0
2009-08-12 13:45:00,5.25234,5.25751,5.25076,5.25656,181000000.0
2009-08-12 14:00:00,5.25632,5.25848,5.24639,5.24814,188000000.0
2009-08-12 14:15:00,5.24827,5.24998,5.24383,5.24965,193000000.0
2009-08-12 14:30:00,5.24995,5.25548,5.24822,5.25206,200000000.0
2009-08-12 14:45:00,5.25184,5.25402,5.24724,5.25402,187000000.0
2009-08-12 15:00:00,5.25346,5.25396,5.24687,5.24722,205000000.0
2009-08-12 15:15:00,5.24698,5.25049,5.24562,5.24913,198000000.0
2009-08-12 15:30:00,5.24861,5.24888,5.23949,5.24136,182000000.0
2009-08-12 15:45:00,5.24147,5.24246,5.23641,5.23977,230000000.0
2009-08-12 16:00:00,5.23839,5.24176,5.23259,5.23642,195000000.0
2009-08-12 16:15:00,5.23671,5.23815,5.23119,5.23447,182000000.0
2009-08-12 16:30:00,5.23487,5.24171,5.23386,5.2397,217000000.0
2009-08-12 16:45:00,5.23972,5.23972,5.23055,5.23077,177000000.0
2009-08-12 17:00:00,5.23176,5.23903,5.23094,5.23644,192000000.0
2009-08-12 17:15:00,5.23762,5.23861,5.23181,5.23338,188000000.0
2009-08-12 17:30:00,5.23265,5.23348,5.22412,5.22805,203000000.0
2009-08-12 17:45:00,5.2283,5.23228,5.22643,5.23097,212000000.0
2009-08-12 18:00:00,5.23166,5.23185,5.21858,5.22384,203000000.0
2009-08-12 18:15:00,5.2237,5.22808,5.2207,5.22448,191000000.0
2009-08-12 18:30:00,5.22406,5.22882,5.2231,5.22755,208000000.0
2009-08-12 18:45:00,5.22804,5.23033,5.22465,5.22796,200000000.0
2009-08-12 19:00:00,5.22774,5.23118,5.22618,5.22813,214000000.0
2009-08-12 19:15:00,5.22744,5.2293,5.22642,5.22793,195000000.0
2009-08-12 19:30:00,5.22823,5.22998,5.2261,5.22782,199000000.0
2009-08-12 19:45:00,5.22872,5.23053,5.22571,5.22874,209000000.0
2009-08-12 20:00:00,5.22759,5.22967,5.22128,5.22274,198000000.0
2009-08-12 20:15:00,5.22209,5.25965,5.22033,5.25806,192000000.0
2009-08-12 20:30:00,5.25784,5.2642,5.25064,5.25301,218000000.0
2009-08-12 20:45:00,5.2526,5.2531,5.22475,5.23171,194000000.0
2009-08-12 21:00:00,5.23153,5.23693,5.22903,5.23303,200000000.0
2009-08-12 21:15:00,5.23242,5.23379,5.22771,5.22825,178000000.0
2009-08-12 21:30:00,5.22755,5.23159,5.22696,5.22963,212000000.0
2009-08-12 21:45:00,5.23073,5.23339,5.22822,5.23071,196000000.0
2009-08-12 22:00:00,5.23199,5.23803,5.23056,5.2377,210000000.0
2009-08-12 22:15:00,5.23624,5.24041,5.23568,5.24003,201000000.0
2009-08-12 22:30:00,5.24053,5.24269,5.23793,5.2387,179000000.0
2009-08-12 22:45:00,5.239,5.24162,5.23682,5.24162,202000000.0
2009-08-12 23:00:00,5.24137,5.24295,5.23793,5.23846,194000000.0
2009-08-12 23:15:00,5.23932,5.23936,5.23591,5.23715,195000000.0
2009-08-12 23:30:00,5.2377,5.2379,5.23356,5.23548,214000000.0
2009-08-12 23:45:00,5.23579,5.23601,5.23385,5.23504,219000000.0
2009-08-13 00:00:00,5.23551,5.23612,5.2332,5.23334,195000000.0
2009-08-13 00:15:00,5.23466,5.23553,5.23287,5.23471,191000000.0
2009-08-13 00:30:00,5.2353,5.2359,5.23296,5.23401,205000000.0
2009-08-13 00:45:00,5.23494,5.23608,5.23144,5.23459,189000000.0
2009-08-13 01:00:00,5.23542,5.23585,5.23114,5.23193,188000000.0
2009-08-13 01:15:00,5.23286,5.23286,5.22912,5.23073,192000000.0
2009-08-13 01:30:00,5.23044,5.23178,5.22862,5.22936,211000000.0
2009-08-13 01:45:00,5.2304,5.23081,5.22806,5.22963,196000000.0
2009-08-13 02:00:00,5.22975,5.23264,5.22874,5.23003,216000000.0
2009-08-13 02:15:00,5.23132,5.23257,5.22771,5.22973,203000000.0
2009-08-13 02:30:00,5.23003,5.23045,5.22514,5.23017,204000000.0
2009-08-13 02:45:00,5.23015,5.23168,5.22778,5.23004,200000000.0
2009-08-13 03:00:00,5.22895,5.23016,5.22544,5.22699,215000000.0
2009-08-13 03:15:00,5.22704,5.22864,5.22349,5.22507,183000000.0
2009-08-13 03:30:00,5.22543,5.23047,5.22288,5.22929,210000000.0
2009-08-13 03:45:00,5.22847,5.23225,5.22714,5.22797,190000000.0
2009-08-13 04:00:00,5.22839,5.2294,5.22579,5.22903,213000000.0
2009-08-13 04:15:00,5.22711,5.22957,5.22405,5.22657,172000000.0
2009-08-13 04:30:00,5.22604,5.22919,5.22571,5.22571,184000000.0
2009-08-13 04:45:00,5.22705,5.22792,5.22494,5.22679,199000000.0
2009-08-13 05:00:00,5.22716,5.23055,5.22601,5.23053,193000000.0
2009-08-13 05:15:00,5.22955,5.23012,5.22734,5.22889,212000000.0
2009-08-13 05:30:00,5.22903,5.22984,5.22665,5.22762,215000000.0
2009-08-13 05:45:00,5.22827,5.22961,5.22719,5.22826,209000000.0
2009-08-13 06:00:00,5.22794,5.22948,5.22675,5.22848,231000000.0
2009-08-13 06:15:00,5.22688,5.2286,5.22494,5.22535,208000000.0
2009-08-13 06:30:00,5.22562,5.2278,5.22459,5.22631,201000000.0
2009-08-13 06:45:00,5.22715,5.23042,5.22517,5.22903,189000000.0
2009-08-13 07:00:00,5.22937,5.23216,5.22624,5.23032,199000000.0
2009-08-13 07:15:00,5.22915,5.23071,5.22822,5.23013,234000000.0
2009-08-13 07:30:00,5.22881,5.2303,5.22504,5.22706,179000000.0
2009-08-13 07:45:00,5.22749,5.23053,5.22617,5.22961,188000000.0
2009-08-13 08:00:00,5.22862,5.22936,5.21762,5.21974,196000000.0
2009-08-13 08:15:00,5.2192,5.2194,5.21037,5.21423,179000000.0
2009-08-13 08:30:00,5.21412,5.21592,5.21042,5.21284,176000000.0
2009-08-13 08:45:00,5.21271,5.22257,5.2108,5.22207,227000000.0
2009-08-13 09:00:00,5.223,5.22325,5.21824,5.22002,195000000.0
2009-08-13 09:15:00,5.22081,5.22173,5.2159,5.2167,214000000.0
2009-08-13 09:30:00,5.21677,5.21833,5.21405,5.21795,228000000.0
2009-08-13 09:45:00,5.21735,5.22036,5.21506,5.21866,218000000.0
2009-08-13 10:00:00,5.21826,5.22308,5.21738,5.22067,195000000.0
2009-08-13 10:15:00,5.22018,5.22072,5.21699,5.21995,194000000.0
2009-08-13 10:30:00,5.21929,5.22092,5.21185,5.21382,191000000.0
2009-08-13 10:45:00,5.21365,5.21681,5.21203,5.21577,176000000.0
2009-08-13 11:00:00,5.21573,5.21615,5.21019,5.21232,199000000.0
2009-08-13 11:15:00,5.21331,5.21331,5.20669,5.20981,203000000.0
2009-08-13 11:30:00,5.21008,5.21271,5.20725,5.21261,198000000.0
2009-08-13 11:45:00,5.21222,5.21404,5.20807,5.21087,182000000.0
2009-08-13 12:00:00,5.21014,5.21314,5.20935,5.2124,187000000.0
2009-08-13 12:15:00,5.21325,5.21325,5.2098,5.21021,183000000.0
2009-08-13 12:30:00,5.21145,5.21331,5.21032,5.2124,195000000.0
2009-08-13 12:45:00,5.21254,5.21562,5.21028,5.21339,193000000.0
2009-08-13 13:00:00,5.21315,5.21401,5.20707,5.20768,237000000.0
2009-08-13 13:15:00,5.2087,5.2119,5.20747,5.20966,203000000.0
2009-08-13 13:30:00,5.21037,5.21469,5.20851,5.21455,175000000.0
2009-08-13 13:45:00,5.21421,5.22055,5.213,5.22055,181000000.0
2009-08-13 14:00:00,5.2207,5.2207,5.19732,5.20238,188000000.0
2009-08-13 14:15:00,5.20296,5.20327,5.19218,5.19762,193000000.0
2009-08-13 14:30:00,5.20037,5.20769,5.19926,5.20284,200000000.0
2009-08-13 14:45:00,5.20326,5.20972,5.19843,5.19909,187000000.0
2009-08-13 15:00:00,5.19946,5.20113,5.18943,5.19346,205000000.0
2009-08-13 15:15:00,5.192,5.20299,5.192,5.20185,198000000.0
2009-08-13 15:30:00,5.20278,5.20859,5.2017,5.20504,182000000.0
2009-08-13 15:45:00,5.20503,5.21269,5.20368,5.20999,230000000.0
2009-08-13 16:00:00,5.21048,5.21084,5.20085,5.20618,195000000.0
2009-08-13 16:15:00,5.20613,5.20872,5.20207,5.20482,182000000.0
2009-08-13 16:30:00,5.20388,5.20471,5.19608,5.19844,217000000.0
2009-08-13 16:45:00,5.1975,5.20328,5.19649,5.20328,177000000.0
2009-08-13 17:00:00,5.20266,5.20598,5.20027,5.20564,192000000.0
2009-08-13 17:15:00,5.206,5.20967,5.20449,5.20881,188000000.0
2009-08-13 17:30:00,5.20914,5.2095,5.20446,5.20577,203000000.0
2009-08-13 17:45:00,5.20518,5.20685,5.2026,5.20439,212000000.0
2009-08-13 18:00:00,5.20352,5.20581,5.20208,5.20581,203000000.0
2009-08-13 18:15:00,5.20469,5.20582,5.20177,5.20582,191000000.0
2009-08-13 18:30:00,5.20631,5.20957,5.20492,5.20759,208000000.0
2009-08-13 18:45:00,5.20856,5.20972,5.20589,5.20842,200000000.0
2009-08-13 19:00:00,5.20834,5.20858,5.20286,5.20823,214000000.0
2009-08-13 19:15:00,5.20781,5.20817,5.20368,5.20495,195000000.0
2009-08-13 19:30:00,5.20496,5.20509,5.19598,5.2018,199000000.0
2009-08-13 19:45:00,5.20074,5.20887,5.19904,5.20784,209000000.0
2009-08-13 20:00:00,5.2085,5.21542,5.20579,5.21407,198000000.0
2009-08-13 20:15:00,5.21402,5.21491,5.20698,5.20892,192000000.0
2009-08-13 20:30:00,5.2079,5.21274,5.20664,5.20987,218000000.0
2009-08-13 20:45:00,5.21027,5.21317,5.20746,5.21277,194000000.0
2009-08-13 21:00:00,5.21255,5.21323,5.20078,5.20176,200000000.0
2009-08-13 21:15:00,5.20265,5.20769,5.20124,5.2036,178000000.0
2009-08-13 21:30:00,5.20446,5.20716,5.20364,5.20555,212000000.0
2009-08-13 21:45:00,5.20573,5.20724,5.2043,5.20595,196000000.0
2009-08-13 22:00:00,5.20434,5.20678,5.20363,5.20613,210000000.0
2009-08-13 22:15:00,5.20535,5.20674,5.20265,5.20414,201000000.0
2009-08-13 22:30:00,5.20392,5.20483,5.20243,5.20427,179000000.0
2009-08-13 22:45:00,5.20392,5.205,5.20066,5.20293,202000000.0
2009-08-13 23:00:00,5.20159,5.20467,5.20064,5.20391,194000000.0
2009-08-13 23:15:00,5.20511,5.20511,5.20141,5.20375,195000000.0
2009-08-13 23:30:00,5.20417,5.20574,5.2023,5.20512,214000000.0
2009-08-13 23:45:00,5.20455,5.20801,5.20405,5.2078,219000000.0
2009-08-14 00:00:00,5.2085,5.2085,5.20452,5.2065,195000000.0
2009-08-14 00:15:00,5.20568,5.20789,5.20449,5.20596,191000000.0
2009-08-14 00:30:00,5.20652,5.20731,5.20464,5.2064,205000000.0
2009-08-14 00:45:00,5.20651,5.20745,5.20375,5.20692,189000000.0
2009-08-14 01:00:00,5.20765,5.20791,5.20517,5.2069,188000000.0
2009-08-14 01:15:00,5.20712,5.20809,5.20484,5.20599,192000000.0
2009-08-14 01:30:00,5.20736,5.20936,5.20563,5.20761,211000000.0
2009-08-14 01:45:00,5.20775,5.20949,5.20444,5.20819,196000000.0
2009-08-14 02:00:00,5.20796,5.21061,5.20714,5.20818,216000000.0
2009-08-14 02:15:00,5.20792,5.20792,5.20057,5.20204,203000000.0
2009-08-14 02:30:00,5.20088,5.20358,5.20018,5.20217,204000000.0
2009-08-14 02:45:00,5.20197,5.20463,5.20083,5.20263,200000000.0
2009-08-14 03:00:00,5.20243,5.20287,5.19748,5.20238,215000000.0
2009-08-14 03:15:00,5.2019,5.20267,5.19893,5.20216,183000000.0
2009-08-14 03:30:00,5.20186,5.20561,5.20052,5.20366,210000000.0
2009-08-14 03:45:00,5.20434,5.20499,5.20041,5.20195,190000000.0
2009-08-14 04:00:00,5.2031,5.2076,5.20196,5.20468,213000000.0
2009-08-14 04:15:00,5.20658,5.20911,5.20443,5.20688,172000000.0
2009-08-14 04:30:00,5.2074,5.21022,5.20679,5.2085,184000000.0
2009-08-14 04:45:00,5.20858,5.21118,5.20752,5.21106,199000000.0
2009-08-14 05:00:00,5.20994,5.21265,5.20868,5.2124,193000000.0
2009-08-14 05:15:00,5.21086,5.21452,5.20986,5.21206,212000000.0
2009-08-14 05:30:00,5.21222,5.21565,5.21073,5.21335,215000000.0
2009-08-14 05:45:00,5.21311,5.21311,5.20898,5.21079,209000000.0
2009-08-14 06:00:00,5.21055,5.21256,5.20856,5.21062,231000000.0
2009-08-14 06:15:00,5.21068,5.21322,5.21047,5.21269,208000000.0
2009-08-14 06:30:00,5.21225,5.21259,5.20923,5.21054,201000000.0
2009-08-14 06:45:00,5.21059,5.21309,5.20867,5.21309,189000000.0
2009-08-14 07:00:00,5.21186,5.21728,5.21182,5.21457,199000000.0
2009-08-14 07:15:00,5.21471,5.21734,5.21215,5.21563,234000000.0
2009-08-14 07:30:00,5.21469,5.21537,5.21144,5.21248,179000000.0
2009-08-14 07:45:00,5.21224,5.21253,5.20845,5.21057,188000000.0
2009-08-14 08:00:00,5.21049,5.21553,5.20975,5.21359,196000000.0
2009-08-14 08:15:00,5.21326,5.21541,5.20948,5.21189,179000000.0
2009-08-14 08:30:00,5.21156,5.21156,5.20749,5.21027,176000000.0
2009-08-14 08:45:00,5.21126,5.21515,5.20939,5.21286,227000000.0
2009-08-14 09:00:00,5.2114,5.21302,5.20853,5.21066,195000000.0
2009-08-14 09:15:00,5.21119,5.21721,5.21102,5.21384,214000000.0
2009-08-14 09:30:00,5.21374,5.21451,5.21068,5.2118,228000000.0
2009-08-14 09:45:00,5.21141,5.2126,5.20869,5.21073,218000000.0
2009-08-14 10:00:00,5.20991,5.21253,5.2087,5.21087,195000000.0
2009-08-14 10:15:00,5.21028,5.21135,5.20597,5.20781,194000000.0
2009-08-14 10:30:00,5.20935,5.21014,5.20513,5.20762,191000000.0
2009-08-14 10:45:00,5.20737,5.20778,5.20495,5.20669,176000000.0
2009-08-14 11:00:00,5.20677,5.20757,5.2041,5.20635,199000000.0
2009-08-14 11:15:00,5.20623,5.20969,5.20508,5.20751,203000000.0
2009-08-14 11:30:00,5.20791,5.21146,5.2048,5.21074,198000000.0
2009-08-14 11:45:00,5.21184,5.21195,5.20734,5.20823,182000000.0
2009-08-14 12:00:00,5.20858,5.2114,5.20747,5.209,187000000.0
2009-08-14 12:15:00,5.20921,5.21042,5.20773,5.2089,183000000.0
2009-08-14 12:30:00,5.2095,5.20999,5.20691,5.20739,195000000.0
2009-08-14 12:45:00,5.20905,5.2108,5.20686,5.2108,193000000.0
2009-08-14 13:00:00,5.21027,5.21076,5.20147,5.20556,237000000.0
2009-08-14 13:15:00,5.20379,5.2056,5.20112,5.20293,203000000.0
2009-08-14 13:30:00,5.20373,5.2041,5.1969,5.20054,175000000.0
2009-08-14 13:45:00,5.20074,5.20331,5.19949,5.20105,181000000.0
2009-08-14 14:00:00,5.19942,5.20744,5.19673,5.20186,188000000.0
2009-08-14 14:15:00,5.20164,5.21072,5.20025,5.20382,193000000.0
2009-08-14 14:30:00,5.20439,5.20763,5.20124,5.20731,200000000.0
2009-08-14 14:45:00,5.20524,5.21198,5.20461,5.21067,187000000.0
2009-08-14 15:00:00,5.21157,5.21237,5.20705,5.20988,205000000.0
2009-08-14 15:15:00,5.20983,5.21239,5.20579,5.21239,198000000.0
2009-08-14 15:30:00,5.21185,5.21567,5.21009,5.21376,182000000.0
2009-08-14 15:45:00,5.21447,5.22007,5.2109,5.21935,230000000.0
2009-08-14 16:00:00,5.21958,5.22499,5.21901,5.22368,195000000.0
2009-08-14 16:15:00,5.22342,5.2268,5.21816,5.22043,182000000.0
2009-08-14 16:30:00,5.2202,5.22409,5.21898,5.22316,217000000.0
2009-08-14 16:45:00,5.22308,5.22809,5.22177,5.22413,177000000.0
2009-08-14 17:00:00,5.22245,5.22307,5.21783,5.22059,192000000.0
2009-08-14 17:15:00,5.22066,5.23032,5.21875,5.23032,188000000.0
2009-08-14 17:30:00,5.23091,5.23346,5.2279,5.23021,203000000.0
2009-08-14 17:45:00,5.22946,5.23397,5.22773,5.22898,212000000.0
2009-08-14 18:00:00,5.22927,5.23337,5.22833,5.2315,203000000.0
2009-08-14 18:15:00,5.23013,5.23445,5.22823,5.23003,191000000.0
2009-08-14 18:30:00,5.22946,5.23206,5.22634,5.22634,208000000.0
2009-08-14 18:45:00,5.22603,5.22792,5.22283,5.22454,200000000.0
2009-08-14 19:00:00,5.22543,5.23266,5.22409,5.23122,214000000.0
2009-08-14 19:15:00,5.23083,5.23815,5.22861,5.23815,195000000.0
2009-08-14 19:30:00,5.23878,5.24162,5.23715,5.2397,199000000.0
2009-08-14 19:45:00,5.23868,5.24249,5.23751,5.23785,209000000.0
2009-08-14 20:00:00,5.23853,5.24015,5.23636,5.23935,198000000.0
2009-08-14 20:15:00,5.23927,5.24489,5.23811,5.24489,192000000.0
2009-08-14 20:30:00,5.24573,5.25055,5.24483,5.24743,218000000.0
2009-08-14 20:45:00,5.24757,5.2489,5.24537,5.24537,194000000.0
2009-08-14 21:00:00,5.24523,5.24639,5.24202,5.2449,200000000.0
2009-08-14 21:15:00,5.24446,5.24602,5.24306,5.24516,178000000.0
2009-08-14 21:30:00,5.24304,5.24456,5.23951,5.24098,212000000.0
2009-08-14 21:45:00,5.23893,5.24211,5.23819,5.23819,196000000.0
2009-08-14 22:00:00,5.23984,5.24034,5.23749,5.23868,210000000.0
2009-08-14 22:15:00,5.23883,5.23985,5.23731,5.23823,201000000.0
2009-08-14 22:30:00,5.2388,5.2388,5.23513,5.23661,179000000.0
2009-08-14 22:45:00,5.23581,5.23659,5.23312,5.23493,202000000.0
2009-08-17 02:00:00,5.24765,5.25284,5.24757,5.25033,196000000.0
2009-08-17 02:15:00,5.25097,5.25201,5.24568,5.24804,211000000.0
2009-08-17 02:30:00,5.2476,5.25001,5.24599,5.24847,192000000.0
2009-08-17 02:45:00,5.24994,5.25321,5.24765,5.25321,188000000.0
2009-08-17 03:00:00,5.25212,5.2546,5.25063,5.25426,189000000.0
2009-08-17 03:15:00,5.25436,5.25756,5.25226,5.25358,205000000.0
2009-08-17 03:30:00,5.25413,5.25703,5.25256,5.25333,191000000.0
2009-08-17 03:45:00,5.25384,5.25617,5.25056,5.25206,195000000.0
2009-08-17 04:00:00,5.25067,5.2534,5.2487,5.25091,219000000.0
2009-08-17 04:15:00,5.25048,5.25347,5.2492,5.25146,214000000.0
2009-08-17 04:30:00,5.25227,5.25532,5.24905,5.25407,195000000.0
2009-08-17 04:45:00,5.25415,5.25765,5.25339,5.25699,194000000.0
2009-08-17 05:00:00,5.25718,5.25718,5.25056,5.25233,202000000.0
2009-08-17 05:15:00,5.25275,5.25569,5.25163,5.25294,179000000.0
2009-08-17 05:30:00,5.25371,5.25371,5.25002,5.25196,201000000.0
2009-08-17 05:45:00,5.2515,5.25362,5.24999,5.25222,210000000.0
2009-08-17 06:00:00,5.25108,5.25423,5.25043,5.2534,196000000.0
2009-08-17 06:15:00,5.25295,5.25556,5.25117,5.25193,212000000.0
2009-08-17 06:30:00,5.25335,5.25557,5.25217,5.2545,178000000.0
2009-08-17 06:45:00,5.2523,5.25536,5.25187,5.25438,200000000.0
2009-08-17 07:00:00,5.25368,5.25611,5.25237,5.25426,194000000.0
2009-08-17 07:15:00,5.25427,5.25967,5.25427,5.25967,218000000.0
2009-08-17 07:30:00,5.25777,5.26045,5.25499,5.25758,192000000.0
2009-08-17 07:45:00,5.25796,5.2617,5.25631,5.25876,198000000.0
2009-08-17 08:00:00,5.26002,5.26309,5.25818,5.26137,209000000.0
2009-08-17 08:15:00,5.26264,5.26401,5.25748,5.2626,199000000.0
2009-08-17 08:30:00,5.262,5.26571,5.25839,5.26012,195000000.0
2009-08-17 08:45:00,5.25916,5.26021,5.2509,5.25415,214000000.0
2009-08-17 09:00:00,5.2542,5.26427,5.25245,5.26311,200000000.0
2009-08-17 09:15:00,5.26243,5.26748,5.25988,5.2631,208000000.0
2009-08-17 09:30:00,5.26319,5.26548,5.26039,5.2646,191000000.0
2009-08-17 09:45:00,5.26383,5.26803,5.2625,5.26262,203000000.0
2009-08-17 10:00:00,5.26456,5.2695,5.26289,5.26883,212000000.0
2009-08-17 10:15:00,5.26994,5.2708,5.26116,5.26348,203000000.0
2009-08-17 10:30:00,5.2639,5.26622,5.2618,5.26554,188000000.0
2009-08-17 10:45:00,5.26634,5.2693,5.264,5.2693,192000000.0
2009-08-17 11:00:00,5.27009,5.2702,5.26406,5.26796,177000000.0
2009-08-17 11:15:00,5.26687,5.27623,5.26515,5.27598,217000000.0
2009-08-17 11:30:00,5.27558,5.27584,5.27005,5.27059,182000000.0
2009-08-17 11:45:00,5.27108,5.27231,5.26827,5.27202,195000000.0
2009-08-17 12:00:00,5.27135,5.27377,5.27046,5.27307,230000000.0
2009-08-17 12:15:00,5.27248,5.2853,5.27137,5.28431,182000000.0
2009-08-17 12:30:00,5.28466,5.29123,5.2834,5.29033,198000000.0
2009-08-17 12:45:00,5.28909,5.29029,5.28547,5.28882,205000000.0
2009-08-17 13:00:00,5.28678,5.28884,5.28439,5.28486,187000000.0
2009-08-17 13:15:00,5.28473,5.29231,5.28414,5.28461,200000000.0
2009-08-17 13:30:00,5.28445,5.28883,5.28417,5.28764,193000000.0
2009-08-17 13:45:00,5.28666,5.29124,5.28622,5.29124,188000000.0
2009-08-17 14:00:00,5.29119,5.29119,5.28317,5.28494,181000000.0
2009-08-17 14:15:00,5.28443,5.28745,5.28122,5.28422,175000000.0
2009-08-17 14:30:00,5.28481,5.28481,5.27712,5.28072,203000000.0
2009-08-17 14:45:00,5.27972,5.2853,5.27972,5.28277,237000000.0
2009-08-17 15:00:00,5.28205,5.28348,5.27766,5.28134,193000000.0
2009-08-17 15:15:00,5.28105,5.2829,5.27771,5.28207,195000000.0
2009-08-17 15:30:00,5.28315,5.28672,5.28106,5.28575,183000000.0
2009-08-17 15:45:00,5.28606,5.28705,5.28226,5.28347,187000000.0
2009-08-17 16:00:00,5.28505,5.29268,5.28452,5.28853,182000000.0
2009-08-17 16:15:00,5.28851,5.2902,5.28419,5.28531,198000000.0
2009-08-17 16:30:00,5.28565,5.2878,5.2826,5.28753,203000000.0
2009-08-17 16:45:00,5.287,5.28884,5.28235,5.28235,199000000.0
2009-08-17 17:00:00,5.28273,5.28714,5.28053,5.28265,176000000.0
2009-08-17 17:15:00,5.28111,5.2868,5.281,5.28241,191000000.0
2009-08-17 17:30:00,5.28091,5.28128,5.27561,5.27714,194000000.0
2009-08-17 17:45:00,5.2784,5.28159,5.27617,5.27679,195000000.0
2009-08-17 18:00:00,5.27799,5.2819,5.27669,5.28158,218000000.0
2009-08-17 18:15:00,5.2821,5.28755,5.27977,5.28719,228000000.0
2009-08-17 18:30:00,5.28692,5.28763,5.28306,5.2843,214000000.0
2009-08-17 18:45:00,5.28447,5.28531,5.27806,5.27982,195000000.0
2009-08-17 19:00:00,5.27995,5.28303,5.2778,5.28172,227000000.0
2009-08-17 19:15:00,5.2823,5.28246,5.27885,5.28118,176000000.0
2009-08-17 19:30:00,5.281,5.282,5.27781,5.27862,179000000.0
2009-08-17 19:45:00,5.27852,5.2816,5.27585,5.27663,196000000.0
2009-08-17 20:00:00,5.27542,5.27964,5.27542,5.27672,188000000.0
2009-08-17 20:15:00,5.27556,5.27818,5.27402,5.2767,179000000.0
2009-08-17 20:30:00,5.277,5.27852,5.27484,5.27722,234000000.0
2009-08-17 20:45:00,5.27759,5.28136,5.27629,5.28047,199000000.0
2009-08-17 21:00:00,5.27977,5.28174,5.27637,5.28144,189000000.0
2009-08-17 21:15:00,5.28147,5.28147,5.27642,5.27781,201000000.0
2009-08-17 21:30:00,5.27802,5.28049,5.27776,5.2792,208000000.0
2009-08-17 21:45:00,5.27891,5.28048,5.27738,5.2787,231000000.0
2009-08-17 22:00:00,5.2787,5.28151,5.27822,5.28029,209000000.0
2009-08-17 22:15:00,5.27986,5.28216,5.27916,5.28206,215000000.0
2009-08-17 22:30:00,5.28047,5.28267,5.28005,5.28166,212000000.0
2009-08-17 22:45:00,5.28131,5.28186,5.27839,5.27849,193000000.0
2009-08-17 23:00:00,5.27901,5.28118,5.27752,5.27966,199000000.0
2009-08-17 23:15:00,5.27963,5.28043,5.27789,5.27922,184000000.0
2009-08-17 23:30:00,5.28103,5.28406,5.27931,5.28284,172000000.0
2009-08-17 23:45:00,5.28356,5.28517,5.28011,5.2828,213000000.0
2009-08-18 00:00:00,5.28397,5.28521,5.28222,5.28364,190000000.0
2009-08-18 00:15:00,5.28365,5.28411,5.28136,5.28168,210000000.0
2009-08-18 00:30:00,5.28273,5.28407,5.27963,5.28002,183000000.0
2009-08-18 00:45:00,5.28056,5.28167,5.27837,5.27979,215000000.0
2009-08-18 01:00:00,5.27996,5.28046,5.27431,5.27701,200000000.0
2009-08-18 01:15:00,5.27595,5.27913,5.27474,5.27826,204000000.0
2009-08-18 01:30:00,5.27922,5.27967,5.27532,5.27726,203000000.0
2009-08-18 01:45:00,5.27877,5.27888,5.26924,5.26924,216000000.0
2009-08-18 02:00:00,5.27064,5.27299,5.2668,5.26889,196000000.0
2009-08-18 02:15:00,5.26947,5.27105,5.26639,5.27105,211000000.0
2009-08-18 02:30:00,5.27067,5.2715,5.26488,5.26554,192000000.0
2009-08-18 02:45:00,5.26725,5.27079,5.26598,5.27069,188000000.0
2009-08-18 03:00:00,5.26951,5.27334,5.26901,5.27197,189000000.0
2009-08-18 03:15:00,5.27282,5.27309,5.26831,5.27111,205000000.0
2009-08-18 03:30:00,5.27202,5.2728,5.26263,5.27059,191000000.0
2009-08-18 03:45:00,5.27058,5.27242,5.26557,5.26605,195000000.0
2009-08-18 04:00:00,5.26673,5.2683,5.26292,5.26573,219000000.0
2009-08-18 04:15:00,5.26541,5.26657,5.25949,5.26262,214000000.0
2009-08-18 04:30:00,5.26219,5.26855,5.26145,5.26494,195000000.0
2009-08-18 04:45:00,5.26567,5.26866,5.26355,5.2686,194000000.0
2009-08-18 05:00:00,5.26888,5.27056,5.2656,5.26764,202000000.0
2009-08-18 05:15:00,5.2686,5.27358,5.26744,5.26811,179000000.0
2009-08-18 05:30:00,5.26936,5.27346,5.26839,5.26935,201000000.0
2009-08-18 05:45:00,5.27043,5.27441,5.26963,5.2713,210000000.0
2009-08-18 06:00:00,5.27113,5.27378,5.26868,5.27348,196000000.0
2009-08-18 06:15:00,5.2734,5.27409,5.26991,5.27305,212000000.0
2009-08-18 06:30:00,5.27253,5.27551,5.2721,5.2731,178000000.0
2009-08-18 06:45:00,5.27346,5.27584,5.27007,5.27181,200000000.0
2009-08-18 07:00:00,5.27264,5.27321,5.2693,5.27177,194000000.0
2009-08-18 07:15:00,5.27114,5.27164,5.26542,5.26757,218000000.0
2009-08-18 07:30:00,5.2672,5.26916,5.26577,5.26841,192000000.0
2009-08-18 07:45:00,5.26792,5.26808,5.26349,5.26751,198000000.0
2009-08-18 08:00:00,5.26768,5.26919,5.26335,5.26578,209000000.0
2009-08-18 08:15:00,5.26603,5.26723,5.26076,5.2617,199000000.0
2009-08-18 08:30:00,5.26343,5.26444,5.25954,5.26176,195000000.0
2009-08-18 08:45:00,5.26248,5.26506,5.25997,5.26079,214000000.0
2009-08-18 09:00:00,5.26231,5.26276,5.25772,5.26184,200000000.0
2009-08-18 09:15:00,5.26113,5.26273,5.25848,5.26049,208000000.0
2009-08-18 09:30:00,5.25909,5.26373,5.25862,5.26108,191000000.0
2009-08-18 09:45:00,5.26097,5.26374,5.25955,5.26374,203000000.0
2009-08-18 10:00:00,5.26354,5.26684,5.26214,5.26544,212000000.0
2009-08-18 10:15:00,5.26551,5.26724,5.26285,5.26382,203000000.0
2009-08-18 10:30:00,5.26417,5.26976,5.26182,5.26843,188000000.0
2009-08-18 10:45:00,5.26749,5.26864,5.26067,5.26067,192000000.0
2009-08-18 11:00:00,5.26177,5.26243,5.25365,5.2596,177000000.0
2009-08-18 11:15:00,5.2605,5.26329,5.25829,5.2629,217000000.0
2009-08-18 11:30:00,5.26399,5.26562,5.25942,5.26227,182000000.0
2009-08-18 11:45:00,5.26206,5.26873,5.26206,5.26613,195000000.0
2009-08-18 12:00:00,5.26555,5.26599,5.26259,5.26599,230000000.0
2009-08-18 12:15:00,5.26399,5.26765,5.26392,5.26591,182000000.0
2009-08-18 12:30:00,5.2656,5.26721,5.26325,5.26627,198000000.0
2009-08-18 12:45:00,5.26495,5.26785,5.26343,5.26763,205000000.0
2009-08-18 13:00:00,5.26768,5.26979,5.26622,5.26757,187000000.0
2009-08-18 13:15:00,5.26817,5.27209,5.26577,5.27113,200000000.0
2009-08-18 13:30:00,5.27046,5.27407,5.26914,5.27095,193000000.0
2009-08-18 13:45:00,5.27042,5.2724,5.26857,5.27006,188000000.0
2009-08-18 14:00:00,5.26956,5.27168,5.26661,5.27136,181000000.0
2009-08-18 14:15:00,5.27306,5.2757,5.2706,5.27257,175000000.0
2009-08-18 14:30:00,5.27218,5.28031,5.27127,5.27228,203000000.0
2009-08-18 14:45:00,5.27108,5.28178,5.26931,5.28078,237000000.0
2009-08-18 15:00:00,5.2804,5.28407,5.27803,5.28164,193000000.0
2009-08-18 15:15:00,5.28219,5.28219,5.27781,5.27805,195000000.0
2009-08-18 15:30:00,5.27972,5.28032,5.27359,5.27688,183000000.0
2009-08-18 15:45:00,5.2778,5.28147,5.27618,5.27921,187000000.0
2009-08-18 16:00:00,5.27831,5.28037,5.27022,5.27314,182000000.0
2009-08-18 16:15:00,5.27209,5.27465,5.26496,5.27465,198000000.0
2009-08-18 16:30:00,5.27509,5.27509,5.26778,5.27062,203000000.0
2009-08-18 16:45:00,5.2697,5.27304,5.26616,5.27152,199000000.0
2009-08-18 17:00:00,5.27076,5.2715,5.26348,5.26467,176000000.0
2009-08-18 17:15:00,5.26483,5.26689,5.2619,5.26476,191000000.0
2009-08-18 17:30:00,5.26242,5.26421,5.25811,5.26404,194000000.0
2009-08-18 17:45:00,5.26334,5.26451,5.25935,5.26216,195000000.0
2009-08-18 18:00:00,5.26313,5.26325,5.25653,5.2624,218000000.0
2009-08-18 18:15:00,5.26044,5.2639,5.25795,5.26221,228000000.0
2009-08-18 18:30:00,5.2633,5.26606,5.26047,5.26081,214000000.0
2009-08-18 18:45:00,5.26136,5.26406,5.26025,5.26275,195000000.0
2009-08-18 19:00:00,5.26466,5.26506,5.26122,5.26384,227000000.0
2009-08-18 19:15:00,5.2627,5.26482,5.26155,5.2627,176000000.0
2009-08-18 19:30:00,5.26402,5.26992,5.26219,5.26771,179000000.0
2009-08-18 19:45:00,5.26766,5.26865,5.25741,5.2602,196000000.0
2009-08-18 20:00:00,5.26045,5.26078,5.25727,5.25972,188000000.0
2009-08-18 20:15:00,5.26097,5.26127,5.25568,5.25568,179000000.0
2009-08-18 20:30:00,5.25604,5.25997,5.25525,5.25953,234000000.0
2009-08-18 20:45:00,5.25837,5.25987,5.25625,5.25713,199000000.0
2009-08-18 21:00:00,5.25837,5.25961,5.25584,5.25791,189000000.0
2009-08-18 21:15:00,5.25641,5.25869,5.25419,5.25665,201000000.0
2009-08-18 21:30:00,5.25832,5.26021,5.25685,5.25958,208000000.0
2009-08-18 21:45:00,5.26021,5.26274,5.25844,5.26109,231000000.0
2009-08-18 22:00:00,5.26227,5.26417,5.26175,5.26375,209000000.0
2009-08-18 22:15:00,5.26231,5.26396,5.26045,5.26143,215000000.0
2009-08-18 22:30:00,5.2611,5.26268,5.25914,5.26042,212000000.0
2009-08-18 22:45:00,5.26009,5.26124,5.25843,5.25907,193000000.0
2009-08-18 23:00:00,5.25859,5.26161,5.25822,5.25994,199000000.0
2009-08-18 23:15:00,5.25844,5.26193,5.25822,5.25998,184000000.0
2009-08-18 23:30:00,5.25983,5.26351,5.2595,5.26198,172000000.0
2009-08-18 23:45:00,5.26127,5.26155,5.25948,5.25993,213000000.0
2009-08-19 00:00:00,5.26082,5.26254,5.25976,5.26163,190000000.0
2009-08-19 00:15:00,5.26215,5.26407,5.26083,5.2634,210000000.0
2009-08-19 00:30:00,5.26178,5.26338,5.25946,5.26102,183000000.0
2009-08-19 00:45:00,5.26174,5.26273,5.2579,5.26186,215000000.0
2009-08-19 01:00:00,5.26247,5.26298,5.25995,5.2608,200000000.0
2009-08-19 01:15:00,5.26067,5.2614,5.25509,5.25703,204000000.0
2009-08-19 01:30:00,5.2556,5.25723,5.25429,5.25647,203000000.0
2009-08-19 01:45:00,5.256,5.25689,5.24572,5.24627,200000000.0
2009-08-19 02:00:00,5.24914,5.25023,5.24704,5.249,185000000.0
2009-08-19 02:15:00,5.24923,5.25524,5.24791,5.25281,211000000.0
2009-08-19 02:30:00,5.25281,5.25486,5.25047,5.25331,192000000.0
2009-08-19 02:45:00,5.25431,5.25443,5.25086,5.25125,188000000.0
2009-08-19 03:00:00,5.25236,5.25815,5.25042,5.25815,189000000.0
2009-08-19 03:15:00,5.25855,5.26108,5.2555,5.25636,205000000.0
2009-08-19 03:30:00,5.25703,5.25841,5.25373,5.25697,191000000.0
2009-08-19 03:45:00,5.25729,5.26323,5.25593,5.26058,195000000.0
2009-08-19 04:00:00,5.26075,5.26102,5.25606,5.25747,219000000.0
2009-08-19 04:15:00,5.25726,5.25924,5.25485,5.25732,214000000.0
2009-08-19 04:30:00,5.25595,5.25901,5.25586,5.25706,195000000.0
2009-08-19 04:45:00,5.2574,5.25981,5.25589,5.2577,194000000.0
2009-08-19 05:00:00,5.25701,5.26159,5.2558,5.25767,202000000.0
2009-08-19 05:15:00,5.25755,5.26106,5.25713,5.25823,179000000.0
2009-08-19 05:30:00,5.25863,5.26015,5.25738,5.25867,201000000.0
2009-08-19 05:45:00,5.25852,5.25951,5.25643,5.25643,210000000.0
2009-08-19 06:00:00,5.25703,5.25922,5.25518,5.25656,196000000.0
2009-08-19 06:15:00,5.25714,5.25769,5.25388,5.25504,212000000.0
2009-08-19 06:30:00,5.25576,5.25717,5.25298,5.25552,178000000.0
2009-08-19 06:45:00,5.25392,5.25476,5.25053,5.25216,200000000.0
2009-08-19 07:00:00,5.25238,5.25882,5.25196,5.25818,194000000.0
2009-08-19 07:15:00,5.25895,5.26262,5.25751,5.26259,218000000.0
2009-08-19 07:30:00,5.26356,5.26763,5.26126,5.26485,192000000.0
2009-08-19 07:45:00,5.2656,5.27001,5.26445,5.26581,198000000.0
2009-08-19 08:00:00,5.26601,5.27256,5.26401,5.27087,209000000.0
2009-08-19 08:15:00,5.2694,5.27559,5.26847,5.27219,199000000.0
2009-08-19 08:30:00,5.27304,5.27765,5.27091,5.27764,195000000.0
2009-08-19 08:45:00,5.27686,5.27832,5.27056,5.27128,214000000.0
2009-08-19 09:00:00,5.27106,5.27354,5.27008,5.27085,200000000.0
2009-08-19 09:15:00,5.27242,5.27478,5.26999,5.27398,208000000.0
2009-08-19 09:30:00,5.27469,5.27759,5.27216,5.27288,191000000.0
2009-08-19 09:45:00,5.27298,5.2744,5.27009,5.27377,203000000.0
2009-08-19 10:00:00,5.27443,5.27881,5.27119,5.27638,212000000.0
2009-08-19 10:15:00,5.27495,5.2754,5.27012,5.27188,203000000.0
2009-08-19 10:30:00,5.27114,5.27446,5.26804,5.26972,188000000.0
2009-08-19 10:45:00,5.26811,5.27393,5.26811,5.2736,192000000.0
2009-08-19 11:00:00,5.27347,5.27347,5.27015,5.27082,177000000.0
2009-08-19 11:15:00,5.27255,5.27401,5.27018,5.27337,217000000.0
2009-08-19 11:30:00,5.2724,5.27393,5.2704,5.27086,182000000.0
2009-08-19 11:45:00,5.27086,5.27293,5.26981,5.272,195000000.0
2009-08-19 12:00:00,5.27177,5.27267,5.2692,5.27054,230000000.0
2009-08-19 12:15:00,5.26999,5.27229,5.26915,5.27041,182000000.0
2009-08-19 12:30:00,5.27201,5.27322,5.26976,5.27242,198000000.0
2009-08-19 12:45:00,5.27238,5.27356,5.26981,5.27156,205000000.0
2009-08-19 13:00:00,5.27141,5.27154,5.26131,5.26199,187000000.0
2009-08-19 13:15:00,5.26153,5.26503,5.26021,5.26397,200000000.0
2009-08-19 13:30:00,5.26342,5.26496,5.25967,5.26277,193000000.0
2009-08-19 13:45:00,5.26092,5.26465,5.26088,5.26281,188000000.0
2009-08-19 14:00:00,5.26316,5.26876,5.25998,5.26876,181000000.0
2009-08-19 14:15:00,5.26846,5.27575,5.2663,5.2705,175000000.0
2009-08-19 14:30:00,5.27121,5.27335,5.2659,5.26792,203000000.0
2009-08-19 14:45:00,5.2678,5.27011,5.26454,5.26884,237000000.0
2009-08-19 15:00:00,5.26837,5.26837,5.26231,5.26542,193000000.0
2009-08-19 15:15:00,5.26714,5.26852,5.26525,5.26732,195000000.0
2009-08-19 15:30:00,5.26751,5.26844,5.26145,5.26313,183000000.0
2009-08-19 15:45:00,5.26293,5.26293,5.25322,5.25376,187000000.0
2009-08-19 16:00:00,5.25282,5.25348,5.24209,5.24709,182000000.0
2009-08-19 16:15:00,5.24641,5.24902,5.23663,5.23724,198000000.0
2009-08-19 16:30:00,5.23654,5.23671,5.22557,5.22981,203000000.0
2009-08-19 16:45:00,5.22982,5.23493,5.2266,5.22775,199000000.0
2009-08-19 17:00:00,5.22885,5.22918,5.22052,5.2288,176000000.0
2009-08-19 17:15:00,5.22804,5.23194,5.22487,5.22628,191000000.0
2009-08-19 17:30:00,5.22655,5.22988,5.22386,5.22643,194000000.0
2009-08-19 17:45:00,5.22807,5.22818,5.21143,5.21274,195000000.0
2009-08-19 18:00:00,5.21232,5.21667,5.2101,5.21667,218000000.0
2009-08-19 18:15:00,5.21539,5.22013,5.21509,5.21722,228000000.0
2009-08-19 18:30:00,5.21797,5.22008,5.21348,5.21565,214000000.0
2009-08-19 18:45:00,5.21699,5.21766,5.21192,5.2158,195000000.0
2009-08-19 19:00:00,5.21589,5.21621,5.2105,5.21621,227000000.0
2009-08-19 19:15:00,5.21643,5.2189,5.21451,5.21607,176000000.0
2009-08-19 19:30:00,5.21719,5.22028,5.21636,5.21907,179000000.0
2009-08-19 19:45:00,5.21904,5.22061,5.21346,5.21527,196000000.0
2009-08-19 20:00:00,5.21441,5.21788,5.21386,5.21519,188000000.0
2009-08-19 20:15:00,5.21701,5.2183,5.21481,5.21753,179000000.0
2009-08-19 20:30:00,5.21784,5.22293,5.21651,5.2223,234000000.0
2009-08-19 20:45:00,5.22109,5.22257,5.21793,5.22073,199000000.0
2009-08-19 21:00:00,5.22015,5.22541,5.21912,5.22308,189000000.0
2009-08-19 21:15:00,5.22357,5.22512,5.22068,5.22243,201000000.0
2009-08-19 21:30:00,5.22277,5.22303,5.21912,5.22032,208000000.0
2009-08-19 21:45:00,5.22074,5.22308,5.2192,5.22132,231000000.0
2009-08-19 22:00:00,5.22261,5.22524,5.22146,5.22443,209000000.0
2009-08-19 22:15:00,5.2246,5.22662,5.22256,5.22614,215000000.0
2009-08-19 22:30:00,5.22623,5.22737,5.22391,5.22663,212000000.0
2009-08-19 22:45:00,5.22655,5.22801,5.22529,5.22641,193000000.0
2009-08-19 23:00:00,5.22555,5.22736,5.22322,5.22495,199000000.0
2009-08-19 23:15:00,5.22526,5.22552,5.22058,5.22204,184000000.0
2009-08-19 23:30:00,5.22272,5.22334,5.22094,5.22257,172000000.0
2009-08-19 23:45:00,5.22171,5.22363,5.22094,5.22145,213000000.0
2009-08-20 00:00:00,5.22161,5.22372,5.22136,5.2227,190000000.0
2009-08-20 00:15:00,5.22184,5.22392,5.22129,5.2235,210000000.0
2009-08-20 00:30:00,5.22267,5.22374,5.22122,5.22318,183000000.0
2009-08-20 00:45:00,5.22437,5.22641,5.22115,5.2254,215000000.0
2009-08-20 01:00:00,5.2263,5.22681,5.22194,5.22295,200000000.0
2009-08-20 01:15:00,5.22378,5.22484,5.22157,5.2224,204000000.0
2009-08-20 01:30:00,5.22226,5.22417,5.21945,5.22013,203000000.0
2009-08-20 01:45:00,5.22028,5.22079,5.21265,5.21692,216000000.0
2009-08-20 02:00:00,5.21657,5.22131,5.2145,5.22076,196000000.0
2009-08-20 02:15:00,5.22063,5.22693,5.21965,5.22506,211000000.0
2009-08-20 02:30:00,5.22368,5.22601,5.2221,5.22267,192000000.0
2009-08-20 02:45:00,5.22289,5.23011,5.22194,5.22705,188000000.0
2009-08-20 03:00:00,5.22708,5.2327,5.22651,5.23207,189000000.0
2009-08-20 03:15:00,5.23127,5.23153,5.22608,5.22783,205000000.0
2009-08-20 03:30:00,5.22791,5.22803,5.222,5.22321,191000000.0
2009-08-20 03:45:00,5.22286,5.22601,5.21984,5.22479,195000000.0
2009-08-20 04:00:00,5.22385,5.22683,5.2219,5.22613,219000000.0
2009-08-20 04:15:00,5.22723,5.23028,5.22445,5.22848,214000000.0
2009-08-20 04:30:00,5.22797,5.23159,5.22614,5.22992,195000000.0
2009-08-20 04:45:00,5.23126,5.23218,5.22804,5.23099,194000000.0
2009-08-20 05:00:00,5.23035,5.23132,5.22552,5.22798,202000000.0
2009-08-20 05:15:00,5.22908,5.2291,5.22395,5.22602,179000000.0
2009-08-20 05:30:00,5.22676,5.22891,5.22521,5.22863,201000000.0
2009-08-20 05:45:00,5.22834,5.22969,5.22515,5.22554,210000000.0
2009-08-20 06:00:00,5.22635,5.22802,5.22508,5.22688,196000000.0
2009-08-20 06:15:00,5.22763,5.22763,5.22329,5.22442,212000000.0
2009-08-20 06:30:00,5.22537,5.22655,5.22203,5.22628,178000000.0
2009-08-20 06:45:00,5.22589,5.22983,5.22208,5.22897,200000000.0
2009-08-20 07:00:00,5.22764,5.22865,5.22228,5.22504,194000000.0
2009-08-20 07:15:00,5.22464,5.22506,5.2197,5.22029,218000000.0
2009-08-20 07:30:00,5.22168,5.22362,5.21978,5.22266,192000000.0
2009-08-20 07:45:00,5.22007,5.22635,5.21889,5.2226,198000000.0
2009-08-20 08:00:00,5.22252,5.22309,5.21914,5.22134,209000000.0
2009-08-20 08:15:00,5.22045,5.22098,5.21646,5.22022,199000000.0
2009-08-20 08:30:00,5.22016,5.22286,5.21682,5.21969,195000000.0
2009-08-20 08:45:00,5.22202,5.23141,5.21965,5.23081,214000000.0
2009-08-20 09:00:00,5.22968,5.23058,5.22586,5.22734,200000000.0
2009-08-20 09:15:00,5.22683,5.22825,5.22361,5.22778,208000000.0
2009-08-20 09:30:00,5.22771,5.23142,5.22589,5.23008,191000000.0
2009-08-20 09:45:00,5.23094,5.23189,5.22619,5.22895,203000000.0
2009-08-20 10:00:00,5.22649,5.22754,5.2221,5.22285,212000000.0
2009-08-20 10:15:00,5.22102,5.22346,5.2203,5.22344,203000000.0
2009-08-20 10:30:00,5.22351,5.22514,5.21921,5.22083,188000000.0
2009-08-20 10:45:00,5.22159,5.22316,5.22015,5.22241,192000000.0
2009-08-20 11:00:00,5.22223,5.22807,5.2212,5.22689,177000000.0
2009-08-20 11:15:00,5.22712,5.22804,5.2222,5.22327,217000000.0
2009-08-20 11:30:00,5.22442,5.22743,5.22296,5.22668,182000000.0
2009-08-20 11:45:00,5.22713,5.22884,5.22281,5.22431,195000000.0
2009-08-20 12:00:00,5.22267,5.22554,5.22102,5.22477,230000000.0
2009-08-20 12:15:00,5.22484,5.2258,5.22252,5.2243,182000000.0
2009-08-20 12:30:00,5.22384,5.22858,5.22307,5.22858,198000000.0
2009-08-20 12:45:00,5.22672,5.23017,5.2257,5.22581,205000000.0
2009-08-20 13:00:00,5.22653,5.23196,5.2255,5.23161,187000000.0
2009-08-20 13:15:00,5.23172,5.23234,5.22753,5.22891,200000000.0
2009-08-20 13:30:00,5.22859,5.22935,5.22336,5.22515,193000000.0
2009-08-20 13:45:00,5.22635,5.22635,5.22086,5.22202,188000000.0
2009-08-20 14:00:00,5.22244,5.22471,5.21928,5.22078,181000000.0
2009-08-20 14:15:00,5.22104,5.22365,5.21902,5.2216,175000000.0
2009-08-20 14:30:00,5.22251,5.22913,5.22165,5.2247,203000000.0
2009-08-20 14:45:00,5.22394,5.22665,5.22107,5.2257,237000000.0
2009-08-20 15:00:00,5.22608,5.23332,5.22483,5.23088,193000000.0
2009-08-20 15:15:00,5.23096,5.23569,5.2284,5.23036,195000000.0
2009-08-20 15:30:00,5.23286,5.23415,5.22139,5.22825,183000000.0
2009-08-20 15:45:00,5.2298,5.23044,5.22326,5.22326,187000000.0
2009-08-20 16:00:00,5.22417,5.23202,5.21914,5.22959,182000000.0
2009-08-20 16:15:00,5.22826,5.23021,5.2257,5.2257,198000000.0
2009-08-20 16:30:00,5.22622,5.22742,5.22109,5.22401,203000000.0
2009-08-20 16:45:00,5.22382,5.22742,5.22187,5.22369,199000000.0
2009-08-20 17:00:00,5.22263,5.22467,5.21525,5.21844,176000000.0
2009-08-20 17:15:00,5.22028,5.22434,5.21867,5.22223,191000000.0
2009-08-20 17:30:00,5.22169,5.22513,5.21918,5.22373,194000000.0
2009-08-20 17:45:00,5.22314,5.22481,5.22086,5.2227,195000000.0
2009-08-20 18:00:00,5.22257,5.22454,5.22132,5.22267,218000000.0
2009-08-20 18:15:00,5.22298,5.22779,5.22121,5.22378,228000000.0
2009-08-20 18:30:00,5.22435,5.22684,5.22024,5.22176,214000000.0
2009-08-20 18:45:00,5.22156,5.22309,5.21819,5.22188,195000000.0
2009-08-20 19:00:00,5.22253,5.22448,5.22013,5.2232,227000000.0
2009-08-20 19:15:00,5.22321,5.22391,5.21913,5.21977,176000000.0
2009-08-20 19:30:00,5.22001,5.22091,5.21777,5.2195,179000000.0
2009-08-20 19:45:00,5.21847,5.22097,5.2161,5.21789,196000000.0
2009-08-20 20:00:00,5.21746,5.21829,5.2138,5.21509,188000000.0
2009-08-20 20:15:00,5.21446,5.21853,5.21149,5.21772,179000000.0
2009-08-20 20:30:00,5.21842,5.21961,5.21636,5.21818,234000000.0
2009-08-20 20:45:00,5.21793,5.21822,5.21429,5.21536,199000000.0
2009-08-20 21:00:00,5.2162,5.21647,5.21125,5.21601,189000000.0
2009-08-20 21:15:00,5.21611,5.21764,5.20819,5.21252,201000000.0
2009-08-20 21:30:00,5.21182,5.21425,5.20983,5.21152,208000000.0
2009-08-20 21:45:00,5.21252,5.21567,5.21221,5.21421,231000000.0
2009-08-20 22:00:00,5.21366,5.21595,5.21286,5.2139,209000000.0
2009-08-20 22:15:00,5.21361,5.21612,5.2132,5.21355,215000000.0
2009-08-20 22:30:00,5.21545,5.21554,5.21129,5.21233,212000000.0
2009-08-20 22:45:00,5.21356,5.2168,5.21149,5.21597,193000000.0
2009-08-20 23:00:00,5.21637,5.21697,5.21165,5.21678,199000000.0
2009-08-20 23:15:00,5.21729,5.21807,5.21309,5.21595,184000000.0
2009-08-20 23:30:00,5.21584,5.21865,5.21584,5.21801,172000000.0
2009-08-20 23:45:00,5.21768,5.21936,5.21589,5.21828,213000000.0
2009-08-21 00:00:00,5.21916,5.21957,5.21539,5.21708,190000000.0
2009-08-21 00:15:00,5.21648,5.21749,5.21538,5.21631,210000000.0
2009-08-21 00:30:00,5.21623,5.21644,5.21214,5.21396,183000000.0
2009-08-21 00:45:00,5.21461,5.21753,5.21414,5.21593,215000000.0
2009-08-21 01:00:00,5.21521,5.21668,5.21267,5.21417,200000000.0
2009-08-21 01:15:00,5.2144,5.2144,5.21142,5.21321,204000000.0
2009-08-21 01:30:00,5.21426,5.21439,5.21008,5.212,203000000.0
2009-08-21 01:45:00,5.21249,5.21577,5.21066,5.21577,216000000.0
2009-08-21 02:00:00,5.21484,5.21639,5.21124,5.21456,196000000.0
2009-08-21 02:15:00,5.21466,5.21764,5.21274,5.21641,211000000.0
2009-08-21 02:30:00,5.21711,5.21959,5.21479,5.2177,192000000.0
2009-08-21 02:45:00,5.2163,5.22031,5.2158,5.22005,188000000.0
2009-08-21 03:00:00,5.22062,5.22062,5.21539,5.21639,189000000.0
2009-08-21 03:15:00,5.2169,5.22104,5.21556,5.21988,205000000.0
2009-08-21 03:30:00,5.22062,5.22198,5.2164,5.21747,191000000.0
2009-08-21 03:45:00,5.21736,5.22076,5.21543,5.21982,195000000.0
2009-08-21 04:00:00,5.21868,5.22074,5.21643,5.21773,219000000.0
2009-08-21 04:15:00,5.21852,5.21905,5.21494,5.2186,214000000.0
2009-08-21 04:30:00,5.21883,5.21893,5.21525,5.21641,195000000.0
2009-08-21 04:45:00,5.21623,5.21676,5.21311,5.21439,194000000.0
2009-08-21 05:00:00,5.21441,5.21695,5.21372,5.21501,202000000.0
2009-08-21 05:15:00,5.21606,5.22136,5.21517,5.22136,179000000.0
2009-08-21 05:30:00,5.22278,5.22476,5.21825,5.22267,201000000.0
2009-08-21 05:45:00,5.22454,5.22938,5.22421,5.22732,210000000.0
2009-08-21 06:00:00,5.22735,5.22818,5.22256,5.22613,196000000.0
2009-08-21 06:15:00,5.22595,5.23046,5.22423,5.2292,212000000.0
2009-08-21 06:30:00,5.22885,5.22986,5.22553,5.2296,178000000.0
2009-08-21 06:45:00,5.22788,5.23182,5.22758,5.23012,200000000.0
2009-08-21 07:00:00,5.23112,5.23283,5.22714,5.22776,194000000.0
2009-08-21 07:15:00,5.2287,5.22914,5.22421,5.22675,218000000.0
2009-08-21 07:30:00,5.22866,5.22976,5.22093,5.22389,192000000.0
2009-08-21 07:45:00,5.22267,5.22659,5.22255,5.22455,198000000.0
2009-08-21 08:00:00,5.2245,5.2272,5.2231,5.22641,209000000.0
2009-08-21 08:15:00,5.22674,5.22769,5.22158,5.22643,199000000.0
2009-08-21 08:30:00,5.22589,5.22695,5.22078,5.22313,195000000.0
2009-08-21 08:45:00,5.22342,5.22403,5.21712,5.22059,214000000.0
2009-08-21 09:00:00,5.21942,5.2205,5.21491,5.21944,200000000.0
2009-08-21 09:15:00,5.21785,5.22061,5.20993,5.20993,208000000.0
2009-08-21 09:30:00,5.21149,5.21204,5.19928,5.1999,191000000.0
2009-08-21 09:45:00,5.20037,5.20451,5.19807,5.20106,203000000.0
2009-08-21 10:00:00,5.20083,5.20483,5.19936,5.20233,212000000.0
2009-08-21 10:15:00,5.20085,5.2041,5.19979,5.20261,203000000.0
2009-08-21 10:30:00,5.2024,5.2044,5.199,5.20056,188000000.0
2009-08-21 10:45:00,5.20222,5.20222,5.19599,5.20021,192000000.0
2009-08-21 11:00:00,5.20041,5.20182,5.1969,5.1982,177000000.0
2009-08-21 11:15:00,5.19882,5.20111,5.19526,5.19963,217000000.0
2009-08-21 11:30:00,5.1998,5.1998,5.19551,5.19783,182000000.0
2009-08-21 11:45:00,5.19718,5.19893,5.19353,5.19647,195000000.0
2009-08-21 12:00:00,5.19447,5.19639,5.18591,5.18741,230000000.0
2009-08-21 12:15:00,5.18729,5.19392,5.18626,5.19184,182000000.0
2009-08-21 12:30:00,5.19228,5.19419,5.19,5.19136,198000000.0
2009-08-21 12:45:00,5.19063,5.19367,5.18546,5.18836,205000000.0
2009-08-21 13:00:00,5.18955,5.19316,5.18697,5.19148,187000000.0
2009-08-21 13:15:00,5.19126,5.1915,5.1855,5.18678,200000000.0
2009-08-21 13:30:00,5.18678,5.18699,5.18232,5.18555,193000000.0
2009-08-21 13:45:00,5.18579,5.18861,5.18388,5.18701,188000000.0
2009-08-21 14:00:00,5.18689,5.18892,5.18432,5.18835,181000000.0
2009-08-21 14:15:00,5.18788,5.19004,5.18345,5.18455,175000000.0
2009-08-21 14:30:00,5.184,5.19246,5.18005,5.19096,203000000.0
2009-08-21 14:45:00,5.19281,5.19448,5.18743,5.1877,237000000.0
2009-08-21 15:00:00,5.18833,5.18911,5.18484,5.18742,193000000.0
2009-08-21 15:15:00,5.18751,5.1902,5.18453,5.18709,195000000.0
2009-08-21 15:30:00,5.18739,5.18741,5.18177,5.18507,183000000.0
2009-08-21 15:45:00,5.18521,5.18819,5.18364,5.18653,187000000.0
2009-08-21 16:00:00,5.18666,5.18666,5.1715,5.17575,182000000.0
2009-08-21 16:15:00,5.1761,5.19818,5.17433,5.19459,198000000.0
2009-08-21 16:30:00,5.19396,5.19489,5.1892,5.19177,203000000.0
2009-08-21 16:45:00,5.19265,5.20524,5.19115,5.19868,199000000.0
2009-08-21 17:00:00,5.19833,5.20596,5.19781,5.20596,176000000.0
2009-08-21 17:15:00,5.20658,5.20742,5.19957,5.20248,191000000.0
2009-08-21 17:30:00,5.20277,5.20278,5.19416,5.19558,194000000.0
2009-08-21 17:45:00,5.19577,5.19846,5.19177,5.19742,195000000.0
2009-08-21 18:00:00,5.19755,5.19773,5.18888,5.18914,218000000.0
2009-08-21 18:15:00,5.18992,5.19063,5.18519,5.18583,228000000.0
2009-08-21 18:30:00,5.18669,5.18984,5.18504,5.18788,214000000.0
2009-08-21 18:45:00,5.18783,5.19325,5.18707,5.1901,195000000.0
2009-08-21 19:00:00,5.19036,5.19405,5.18919,5.19225,227000000.0
2009-08-21 19:15:00,5.19134,5.19294,5.18997,5.1913,176000000.0
2009-08-21 19:30:00,5.19119,5.1943,5.19048,5.19167,179000000.0
2009-08-21 19:45:00,5.19177,5.19177,5.18777,5.18895,196000000.0
2009-08-21 20:00:00,5.18965,5.18996,5.18597,5.18737,188000000.0
2009-08-21 20:15:00,5.18761,5.18891,5.18533,5.18691,179000000.0
2009-08-21 20:30:00,5.18704,5.18787,5.18504,5.18633,234000000.0
2009-08-21 20:45:00,5.18705,5.18849,5.18518,5.18592,199000000.0
2009-08-21 21:00:00,5.1857,5.18607,5.18141,5.18304,189000000.0
2009-08-21 21:15:00,5.18301,5.18353,5.18043,5.1833,201000000.0
2009-08-21 21:30:00,5.18235,5.18515,5.18216,5.18483,208000000.0
2009-08-21 21:45:00,5.18366,5.18658,5.18366,5.18542,231000000.0
2009-08-21 22:00:00,5.18629,5.18651,5.18184,5.18254,209000000.0
2009-08-21 22:15:00,5.18214,5.18749,5.18143,5.18749,215000000.0
2009-08-21 22:30:00,5.18772,5.18976,5.18594,5.18914,212000000.0
2009-08-21 22:45:00,5.18765,5.18942,5.18622,5.1892,193000000.0
2009-08-24 02:00:00,5.18241,5.18609,5.18109,5.18166,216000000.0
2009-08-24 02:15:00,5.18213,5.18379,5.1801,5.18306,203000000.0
2009-08-24 02:30:00,5.1826,5.18328,5.17604,5.17932,204000000.0
2009-08-24 02:45:00,5.17888,5.18307,5.17759,5.1818,200000000.0
2009-08-24 03:00:00,5.18183,5.18255,5.17927,5.18022,215000000.0
2009-08-24 03:15:00,5.17999,5.18084,5.17772,5.17884,183000000.0
2009-08-24 03:30:00,5.17827,5.18242,5.17788,5.18177,210000000.0
2009-08-24 03:45:00,5.18182,5.1833,5.17896,5.18193,190000000.0
2009-08-24 04:00:00,5.18195,5.18478,5.18031,5.18207,213000000.0
2009-08-24 04:15:00,5.18124,5.18413,5.17969,5.18323,172000000.0
2009-08-24 04:30:00,5.18271,5.18452,5.17997,5.18289,184000000.0
2009-08-24 04:45:00,5.18395,5.18626,5.18187,5.1843,199000000.0
2009-08-24 05:00:00,5.18466,5.18559,5.18207,5.1826,193000000.0
2009-08-24 05:15:00,5.18246,5.1865,5.18244,5.18492,212000000.0
2009-08-24 05:30:00,5.18466,5.18558,5.18186,5.18299,215000000.0
2009-08-24 05:45:00,5.18209,5.18485,5.18134,5.18384,209000000.0
2009-08-24 06:00:00,5.18459,5.18784,5.18359,5.18636,231000000.0
2009-08-24 06:15:00,5.18631,5.18691,5.18333,5.18333,208000000.0
2009-08-24 06:30:00,5.18343,5.18629,5.18343,5.18429,201000000.0
2009-08-24 06:45:00,5.18567,5.18733,5.18426,5.18589,189000000.0
2009-08-24 07:00:00,5.18542,5.18691,5.18356,5.18576,199000000.0
2009-08-24 07:15:00,5.18505,5.19001,5.18351,5.19001,234000000.0
2009-08-24 07:30:00,5.18973,5.19124,5.18708,5.18792,179000000.0
2009-08-24 07:45:00,5.18744,5.19018,5.18553,5.18637,188000000.0
2009-08-24 08:00:00,5.18704,5.1945,5.1864,5.19254,196000000.0
2009-08-24 08:15:00,5.19177,5.19387,5.18884,5.19282,179000000.0
2009-08-24 08:30:00,5.19183,5.19497,5.18997,5.19234,176000000.0
2009-08-24 08:45:00,5.19215,5.20186,5.19145,5.20042,227000000.0
2009-08-24 09:00:00,5.20151,5.20546,5.19967,5.20138,195000000.0
2009-08-24 09:15:00,5.20142,5.20201,5.19823,5.20201,214000000.0
2009-08-24 09:30:00,5.20155,5.20283,5.19553,5.19876,228000000.0
2009-08-24 09:45:00,5.19868,5.20056,5.19563,5.20021,218000000.0
2009-08-24 10:00:00,5.20055,5.2054,5.19672,5.20233,195000000.0
2009-08-24 10:15:00,5.20208,5.20406,5.19947,5.20342,194000000.0
2009-08-24 10:30:00,5.20387,5.20459,5.20111,5.20208,191000000.0
2009-08-24 10:45:00,5.20341,5.20341,5.19795,5.19968,176000000.0
2009-08-24 11:00:00,5.19848,5.20104,5.19618,5.19739,199000000.0
2009-08-24 11:15:00,5.1984,5.20254,5.1958,5.20254,203000000.0
2009-08-24 11:30:00,5.20256,5.20336,5.19709,5.19818,198000000.0
2009-08-24 11:45:00,5.19794,5.2015,5.19675,5.19854,182000000.0
2009-08-24 12:00:00,5.19845,5.2002,5.19494,5.19572,187000000.0
2009-08-24 12:15:00,5.19583,5.19861,5.19518,5.19691,183000000.0
2009-08-24 12:30:00,5.19722,5.19735,5.19394,5.19587,195000000.0
2009-08-24 12:45:00,5.19582,5.19672,5.19316,5.1957,193000000.0
2009-08-24 13:00:00,5.19489,5.19653,5.19127,5.19223,237000000.0
2009-08-24 13:15:00,5.19231,5.19333,5.18677,5.18962,203000000.0
2009-08-24 13:30:00,5.18775,5.19087,5.18627,5.18641,175000000.0
2009-08-24 13:45:00,5.18791,5.19143,5.18648,5.1895,181000000.0
2009-08-24 14:00:00,5.18936,5.19061,5.18616,5.19061,188000000.0
2009-08-24 14:15:00,5.1916,5.19231,5.18725,5.19126,193000000.0
2009-08-24 14:30:00,5.18935,5.19069,5.18497,5.1868,200000000.0
2009-08-24 14:45:00,5.18683,5.19009,5.18506,5.18777,187000000.0
2009-08-24 15:00:00,5.18857,5.18883,5.18268,5.18284,205000000.0
2009-08-24 15:15:00,5.18525,5.19078,5.1839,5.18745,198000000.0
2009-08-24 15:30:00,5.18907,5.19036,5.18356,5.18469,182000000.0
2009-08-24 15:45:00,5.18577,5.18878,5.1828,5.18616,230000000.0
2009-08-24 16:00:00,5.18681,5.18978,5.18427,5.18701,195000000.0
2009-08-24 16:15:00,5.18691,5.18816,5.18388,5.18773,182000000.0
2009-08-24 16:30:00,5.18674,5.19539,5.18582,5.19452,217000000.0
2009-08-24 16:45:00,5.19395,5.19415,5.18971,5.19175,177000000.0
2009-08-24 17:00:00,5.19206,5.193,5.18737,5.19229,192000000.0
2009-08-24 17:15:00,5.19161,5.1936,5.18929,5.19205,188000000.0
2009-08-24 17:30:00,5.19218,5.19324,5.18915,5.19153,203000000.0
2009-08-24 17:45:00,5.19199,5.19468,5.19044,5.1921,212000000.0
2009-08-24 18:00:00,5.1907,5.19418,5.19015,5.19251,203000000.0
2009-08-24 18:15:00,5.192,5.1937,5.1888,5.19111,191000000.0
2009-08-24 18:30:00,5.19223,5.19223,5.18392,5.18624,208000000.0
2009-08-24 18:45:00,5.18657,5.1897,5.18458,5.18834,200000000.0
2009-08-24 19:00:00,5.18941,5.19518,5.18769,5.19503,214000000.0
2009-08-24 19:15:00,5.19521,5.19918,5.19143,5.19856,195000000.0
2009-08-24 19:30:00,5.19849,5.19969,5.194,5.19587,199000000.0
2009-08-24 19:45:00,5.19576,5.19839,5.19414,5.19815,209000000.0
2009-08-24 20:00:00,5.19805,5.20234,5.19765,5.20097,198000000.0
2009-08-24 20:15:00,5.19981,5.19985,5.19702,5.19885,192000000.0
2009-08-24 20:30:00,5.19903,5.20053,5.19775,5.20033,218000000.0
2009-08-24 20:45:00,5.19913,5.20404,5.19781,5.20292,194000000.0
2009-08-24 21:00:00,5.20306,5.20436,5.20087,5.20247,200000000.0
2009-08-24 21:15:00,5.20179,5.20378,5.19886,5.20093,178000000.0
2009-08-24 21:30:00,5.20074,5.20137,5.19627,5.20023,212000000.0
2009-08-24 21:45:00,5.20061,5.20167,5.19841,5.19955,196000000.0
2009-08-24 22:00:00,5.20069,5.20102,5.19664,5.19967,210000000.0
2009-08-24 22:15:00,5.19886,5.20015,5.1978,5.198,201000000.0
2009-08-24 22:30:00,5.19756,5.19991,5.19694,5.19806,179000000.0
2009-08-24 22:45:00,5.19719,5.1985,5.19589,5.19662,202000000.0
2009-08-24 23:00:00,5.19705,5.19893,5.19523,5.19772,194000000.0
2009-08-24 23:15:00,5.19802,5.19918,5.19497,5.19678,195000000.0
2009-08-24 23:30:00,5.19752,5.19939,5.19549,5.19698,214000000.0
2009-08-24 23:45:00,5.19722,5.19981,5.19695,5.19776,219000000.0
2009-08-25 00:00:00,5.19843,5.20097,5.19778,5.19908,195000000.0
2009-08-25 00:15:00,5.19876,5.20028,5.19684,5.19813,191000000.0
2009-08-25 00:30:00,5.19821,5.20108,5.19657,5.19971,205000000.0
2009-08-25 00:45:00,5.20123,5.20296,5.19908,5.20177,189000000.0
2009-08-25 01:00:00,5.2019,5.20272,5.19934,5.20147,188000000.0
2009-08-25 01:15:00,5.20249,5.20339,5.19842,5.20013,192000000.0
2009-08-25 01:30:00,5.20042,5.20502,5.19896,5.20257,211000000.0
2009-08-25 01:45:00,5.20386,5.20435,5.19857,5.20095,196000000.0
2009-08-25 02:00:00,5.20045,5.2036,5.19975,5.20178,216000000.0
2009-08-25 02:15:00,5.20285,5.20369,5.19886,5.20189,203000000.0
2009-08-25 02:30:00,5.20113,5.20306,5.19953,5.20077,204000000.0
2009-08-25 02:45:00,5.201,5.20476,5.20082,5.20344,200000000.0
2009-08-25 03:00:00,5.20477,5.20493,5.20106,5.20299,215000000.0
2009-08-25 03:15:00,5.20253,5.20699,5.20065,5.20241,183000000.0
2009-08-25 03:30:00,5.20267,5.20658,5.20068,5.2028,210000000.0
2009-08-25 03:45:00,5.20324,5.20479,5.20092,5.20146,190000000.0
2009-08-25 04:00:00,5.20263,5.20334,5.19934,5.20142,213000000.0
2009-08-25 04:15:00,5.20217,5.2051,5.20056,5.20385,172000000.0
2009-08-25 04:30:00,5.20316,5.20516,5.20135,5.20303,184000000.0
2009-08-25 04:45:00,5.20304,5.20344,5.19948,5.20066,199000000.0
2009-08-25 05:00:00,5.20058,5.20155,5.19822,5.20071,193000000.0
2009-08-25 05:15:00,5.20079,5.2018,5.19814,5.19877,212000000.0
2009-08-25 05:30:00,5.20003,5.20003,5.19535,5.19708,215000000.0
2009-08-25 05:45:00,5.19798,5.19868,5.195,5.1985,209000000.0
2009-08-25 06:00:00,5.19784,5.20104,5.19638,5.19961,231000000.0
2009-08-25 06:15:00,5.19913,5.20005,5.19537,5.19787,208000000.0
2009-08-25 06:30:00,5.19719,5.19952,5.1966,5.19848,201000000.0
2009-08-25 06:45:00,5.19776,5.19871,5.19513,5.19756,189000000.0
2009-08-25 07:00:00,5.1982,5.20184,5.19625,5.20184,199000000.0
2009-08-25 07:15:00,5.20151,5.20191,5.19843,5.19972,234000000.0
2009-08-25 07:30:00,5.20083,5.20239,5.19929,5.20043,179000000.0
2009-08-25 07:45:00,5.20051,5.20347,5.19951,5.20204,188000000.0
2009-08-25 08:00:00,5.20219,5.2086,5.20057,5.20228,196000000.0
2009-08-25 08:15:00,5.20411,5.20454,5.19937,5.20176,179000000.0
2009-08-25 08:30:00,5.20018,5.20251,5.19702,5.2006,176000000.0
2009-08-25 08:45:00,5.19985,5.21348,5.19685,5.21278,227000000.0
2009-08-25 09:00:00,5.21047,5.21585,5.20873,5.21463,195000000.0
2009-08-25 09:15:00,5.21308,5.21388,5.20816,5.20911,214000000.0
2009-08-25 09:30:00,5.20977,5.21074,5.20548,5.20697,228000000.0
2009-08-25 09:45:00,5.20727,5.20991,5.20535,5.20988,218000000.0
2009-08-25 10:00:00,5.20899,5.21019,5.20413,5.20548,195000000.0
2009-08-25 10:15:00,5.20645,5.20837,5.20436,5.20714,194000000.0
2009-08-25 10:30:00,5.20746,5.20954,5.20516,5.20813,191000000.0
2009-08-25 10:45:00,5.2073,5.20987,5.205,5.20783,176000000.0
2009-08-25 11:00:00,5.20739,5.20762,5.20435,5.20504,199000000.0
2009-08-25 11:15:00,5.20508,5.20547,5.19948,5.19979,203000000.0
2009-08-25 11:30:00,5.20046,5.20284,5.19833,5.19976,198000000.0
2009-08-25 11:45:00,5.19982,5.20148,5.19607,5.19975,182000000.0
2009-08-25 12:00:00,5.20019,5.20227,5.19854,5.20148,187000000.0
2009-08-25 12:15:00,5.20176,5.20269,5.19868,5.20104,183000000.0
2009-08-25 12:30:00,5.2009,5.20343,5.19956,5.20177,195000000.0
2009-08-25 12:45:00,5.20244,5.20401,5.20023,5.20401,193000000.0
2009-08-25 13:00:00,5.20422,5.20422,5.19647,5.19647,237000000.0
2009-08-25 13:15:00,5.19644,5.19887,5.18607,5.18741,203000000.0
2009-08-25 13:30:00,5.18711,5.18803,5.18437,5.18739,175000000.0
2009-08-25 13:45:00,5.18769,5.18931,5.18561,5.18743,181000000.0
2009-08-25 14:00:00,5.1874,5.19182,5.18594,5.19004,188000000.0
2009-08-25 14:15:00,5.18983,5.19079,5.18718,5.18816,193000000.0
2009-08-25 14:30:00,5.1882,5.18985,5.18358,5.18643,200000000.0
2009-08-25 14:45:00,5.1872,5.1872,5.18168,5.18341,187000000.0
2009-08-25 15:00:00,5.18351,5.18667,5.17575,5.18098,205000000.0
2009-08-25 15:15:00,5.18032,5.18223,5.17749,5.18169,198000000.0
2009-08-25 15:30:00,5.18183,5.18542,5.17728,5.18156,182000000.0
2009-08-25 15:45:00,5.18172,5.18274,5.17883,5.18132,230000000.0
2009-08-25 16:00:00,5.18085,5.19161,5.1767,5.18919,195000000.0
2009-08-25 16:15:00,5.18808,5.19373,5.18687,5.19279,182000000.0
2009-08-25 16:30:00,5.19268,5.19268,5.18475,5.18846,217000000.0
2009-08-25 16:45:00,5.18839,5.19042,5.18669,5.18874,177000000.0
2009-08-25 17:00:00,5.18835,5.18857,5.18164,5.18471,192000000.0
2009-08-25 17:15:00,5.18651,5.18831,5.18411,5.18741,188000000.0
2009-08-25 17:30:00,5.18756,5.18927,5.18235,5.1835,203000000.0
2009-08-25 17:45:00,5.18578,5.18849,5.18449,5.18824,212000000.0
2009-08-25 18:00:00,5.18658,5.19191,5.18646,5.18825,203000000.0
2009-08-25 18:15:00,5.18816,5.18908,5.18518,5.18562,191000000.0
2009-08-25 18:30:00,5.18675,5.18685,5.183,5.18613,208000000.0
2009-08-25 18:45:00,5.18593,5.19128,5.18414,5.19084,200000000.0
2009-08-25 19:00:00,5.19063,5.19104,5.18584,5.18781,214000000.0
2009-08-25 19:15:00,5.18533,5.1935,5.18497,5.19239,195000000.0
2009-08-25 19:30:00,5.19223,5.19551,5.19098,5.19277,199000000.0
2009-08-25 19:45:00,5.19208,5.19708,5.1901,5.19616,209000000.0
2009-08-25 20:00:00,5.19649,5.19825,5.19332,5.19597,198000000.0
2009-08-25 20:15:00,5.19576,5.19607,5.19127,5.1936,192000000.0
2009-08-25 20:30:00,5.19436,5.19709,5.19246,5.19605,218000000.0
2009-08-25 20:45:00,5.19453,5.19812,5.1935,5.19611,194000000.0
2009-08-25 21:00:00,5.19499,5.1964,5.19357,5.19529,200000000.0
2009-08-25 21:15:00,5.19569,5.19569,5.19206,5.19346,178000000.0
2009-08-25 21:30:00,5.19364,5.19644,5.19293,5.19427,212000000.0
2009-08-25 21:45:00,5.19505,5.19712,5.19324,5.19405,196000000.0
2009-08-25 22:00:00,5.19363,5.19573,5.19318,5.1944,210000000.0
2009-08-25 22:15:00,5.1955,5.19723,5.19464,5.19656,201000000.0
2009-08-25 22:30:00,5.19658,5.19862,5.19538,5.19634,179000000.0
2009-08-25 22:45:00,5.19752,5.20184,5.19614,5.20026,202000000.0
2009-08-25 23:00:00,5.20019,5.20085,5.19797,5.19797,194000000.0
2009-08-25 23:15:00,5.19874,5.20056,5.19757,5.19877,195000000.0
2009-08-25 23:30:00,5.19919,5.19968,5.19657,5.19777,214000000.0
2009-08-25 23:45:00,5.19822,5.19965,5.19681,5.19842,219000000.0
2009-08-26 00:00:00,5.19967,5.20135,5.19771,5.19998,195000000.0
2009-08-26 00:15:00,5.19994,5.20037,5.19851,5.19982,191000000.0
2009-08-26 00:30:00,5.19945,5.20119,5.19878,5.19934,205000000.0
2009-08-26 00:45:00,5.20057,5.20157,5.19688,5.19736,189000000.0
2009-08-26 01:00:00,5.1974,5.20181,5.19662,5.20099,188000000.0
2009-08-26 01:15:00,5.2012,5.20389,5.19973,5.20271,192000000.0
2009-08-26 01:30:00,5.20196,5.20462,5.20078,5.20217,211000000.0
2009-08-26 01:45:00,5.20321,5.20595,5.20108,5.20459,196000000.0
2009-08-26 02:00:00,5.20465,5.20565,5.20214,5.20344,216000000.0
2009-08-26 02:15:00,5.20154,5.20515,5.19983,5.20363,203000000.0
2009-08-26 02:30:00,5.20411,5.20464,5.20001,5.20133,204000000.0
2009-08-26 02:45:00,5.20108,5.20282,5.199,5.20115,200000000.0
2009-08-26 03:00:00,5.20042,5.20282,5.19974,5.20143,215000000.0
2009-08-26 03:15:00,5.20062,5.20354,5.19932,5.20354,183000000.0
2009-08-26 03:30:00,5.20187,5.2043,5.19995,5.20153,210000000.0
2009-08-26 03:45:00,5.20108,5.2012,5.19757,5.19981,190000000.0
2009-08-26 04:00:00,5.19847,5.2002,5.19668,5.19794,213000000.0
2009-08-26 04:15:00,5.19853,5.20074,5.19633,5.19918,172000000.0
2009-08-26 04:30:00,5.20004,5.20093,5.19682,5.19891,184000000.0
2009-08-26 04:45:00,5.19901,5.2006,5.19552,5.1972,199000000.0
2009-08-26 05:00:00,5.19741,5.19932,5.19519,5.19766,193000000.0
2009-08-26 05:15:00,5.1979,5.19945,5.19683,5.19796,212000000.0
2009-08-26 05:30:00,5.19755,5.19964,5.19613,5.19779,215000000.0
2009-08-26 05:45:00,5.19908,5.19963,5.19623,5.19844,209000000.0
2009-08-26 06:00:00,5.19727,5.20015,5.19634,5.19883,231000000.0
2009-08-26 06:15:00,5.19914,5.19999,5.19717,5.19835,208000000.0
2009-08-26 06:30:00,5.19908,5.2002,5.19745,5.19861,201000000.0
2009-08-26 06:45:00,5.19838,5.20057,5.19734,5.19983,189000000.0
2009-08-26 07:00:00,5.20076,5.20134,5.19629,5.19939,199000000.0
2009-08-26 07:15:00,5.19956,5.20044,5.19607,5.19741,234000000.0
2009-08-26 07:30:00,5.19759,5.19785,5.1934,5.19539,179000000.0
2009-08-26 07:45:00,5.19507,5.19642,5.19063,5.19229,188000000.0
2009-08-26 08:00:00,5.19278,5.19597,5.1907,5.19324,196000000.0
2009-08-26 08:15:00,5.19251,5.19548,5.19199,5.19461,179000000.0
2009-08-26 08:30:00,5.19412,5.19642,5.19236,5.1952,176000000.0
2009-08-26 08:45:00,5.19532,5.19803,5.19374,5.19536,227000000.0
2009-08-26 09:00:00,5.19552,5.19763,5.19199,5.1925,195000000.0
2009-08-26 09:15:00,5.19211,5.19422,5.18757,5.18881,214000000.0
2009-08-26 09:30:00,5.18835,5.19075,5.18575,5.18685,228000000.0
2009-08-26 09:45:00,5.18716,5.18937,5.18456,5.18506,218000000.0
2009-08-26 10:00:00,5.1831,5.19193,5.18093,5.19004,195000000.0
2009-08-26 10:15:00,5.18886,5.19463,5.18831,5.19237,194000000.0
2009-08-26 10:30:00,5.19274,5.19499,5.1903,5.19499,191000000.0
2009-08-26 10:45:00,5.19377,5.1969,5.19032,5.19173,176000000.0
2009-08-26 11:00:00,5.192,5.19226,5.18875,5.19208,199000000.0
2009-08-26 11:15:00,5.19198,5.19368,5.18901,5.19234,203000000.0
2009-08-26 11:30:00,5.1929,5.19394,5.18867,5.19183,198000000.0
2009-08-26 11:45:00,5.19202,5.1927,5.18943,5.19169,182000000.0
2009-08-26 12:00:00,5.19143,5.19452,5.18914,5.19452,187000000.0
2009-08-26 12:15:00,5.1946,5.19925,5.19377,5.19768,183000000.0
2009-08-26 12:30:00,5.19761,5.19919,5.19507,5.19707,195000000.0
2009-08-26 12:45:00,5.19851,5.20001,5.19423,5.19928,193000000.0
2009-08-26 13:00:00,5.19844,5.20109,5.19641,5.20005,237000000.0
2009-08-26 13:15:00,5.19989,5.21211,5.19921,5.20813,203000000.0
2009-08-26 13:30:00,5.20909,5.21252,5.2087,5.21205,175000000.0
2009-08-26 13:45:00,5.21236,5.21282,5.20534,5.20598,181000000.0
2009-08-26 14:00:00,5.20709,5.21097,5.20538,5.21012,188000000.0
2009-08-26 14:15:00,5.20943,5.21067,5.20365,5.20538,193000000.0
2009-08-26 14:30:00,5.20588,5.2151,5.20387,5.21117,200000000.0
2009-08-26 14:45:00,5.21163,5.21245,5.2027,5.20548,187000000.0
2009-08-26 15:00:00,5.20658,5.2091,5.20379,5.20819,205000000.0
2009-08-26 15:15:00,5.20812,5.21891,5.20725,5.21827,198000000.0
2009-08-26 15:30:00,5.21992,5.22572,5.21838,5.22367,182000000.0
2009-08-26 15:45:00,5.22484,5.22938,5.22378,5.22912,230000000.0
2009-08-26 16:00:00,5.22811,5.22811,5.21972,5.21972,195000000.0
2009-08-26 16:15:00,5.22072,5.227,5.21906,5.22561,182000000.0
2009-08-26 16:30:00,5.22756,5.2277,5.22095,5.22586,217000000.0
2009-08-26 16:45:00,5.2266,5.23032,5.22234,5.22413,177000000.0
2009-08-26 17:00:00,5.22367,5.22865,5.22156,5.22703,192000000.0
2009-08-26 17:15:00,5.22651,5.23255,5.22471,5.22859,188000000.0
2009-08-26 17:30:00,5.22843,5.2304,5.22447,5.22574,203000000.0
2009-08-26 17:45:00,5.22429,5.22625,5.2207,5.22386,212000000.0
2009-08-26 18:00:00,5.22505,5.22779,5.22366,5.22486,203000000.0
2009-08-26 18:15:00,5.22443,5.22597,5.22176,5.22293,191000000.0
2009-08-26 18:30:00,5.22424,5.22737,5.22284,5.22302,208000000.0
2009-08-26 18:45:00,5.22447,5.22525,5.22044,5.22098,200000000.0
2009-08-26 19:00:00,5.22,5.22529,5.21907,5.22431,214000000.0
2009-08-26 19:15:00,5.2242,5.22509,5.22181,5.22243,195000000.0
2009-08-26 19:30:00,5.22279,5.22351,5.21999,5.22153,199000000.0
2009-08-26 19:45:00,5.22265,5.22404,5.22043,5.22232,209000000.0
2009-08-26 20:00:00,5.22271,5.22344,5.22003,5.2207,198000000.0
2009-08-26 20:15:00,5.2219,5.2219,5.21821,5.2199,192000000.0
2009-08-26 20:30:00,5.22028,5.22127,5.21767,5.21819,218000000.0
2009-08-26 20:45:00,5.21802,5.22111,5.21686,5.21988,194000000.0
2009-08-26 21:00:00,5.22052,5.22096,5.21712,5.21856,200000000.0
2009-08-26 21:15:00,5.2178,5.21941,5.21678,5.21841,178000000.0
2009-08-26 21:30:00,5.21841,5.21993,5.21678,5.21854,212000000.0
2009-08-26 21:45:00,5.2182,5.21908,5.2138,5.21473,196000000.0
2009-08-26 22:00:00,5.21531,5.21725,5.21448,5.21658,210000000.0
2009-08-26 22:15:00,5.21713,5.21757,5.21503,5.21662,201000000.0
2009-08-26 22:30:00,5.21586,5.21716,5.21484,5.2157,179000000.0
2009-08-26 22:45:00,5.21642,5.21692,5.214,5.21479,202000000.0
2009-08-26 23:00:00,5.21479,5.21707,5.21339,5.2162,194000000.0
2009-08-26 23:15:00,5.2164,5.21742,5.2151,5.2172,195000000.0
2009-08-26 23:30:00,5.21599,5.22008,5.21585,5.21828,214000000.0
2009-08-26 23:45:00,5.21915,5.22011,5.21709,5.2196,219000000.0
2009-08-27 00:00:00,5.22031,5.22039,5.21724,5.21816,195000000.0
2009-08-27 00:15:00,5.21858,5.21959,5.21625,5.21727,191000000.0
2009-08-27 00:30:00,5.21713,5.21919,5.21612,5.21745,205000000.0
2009-08-27 00:45:00,5.21791,5.21914,5.21639,5.21721,189000000.0
2009-08-27 01:00:00,5.21815,5.21878,5.21567,5.21641,188000000.0
2009-08-27 01:15:00,5.21648,5.2182,5.21504,5.21702,192000000.0
2009-08-27 01:30:00,5.21674,5.22129,5.21665,5.22084,211000000.0
2009-08-27 01:45:00,5.22083,5.22333,5.2191,5.22188,196000000.0
2009-08-27 02:00:00,5.2203,5.2219,5.2188,5.21951,216000000.0
2009-08-27 02:15:00,5.22083,5.22171,5.21791,5.21955,203000000.0
2009-08-27 02:30:00,5.22058,5.22582,5.21916,5.22508,204000000.0
2009-08-27 02:45:00,5.22375,5.22661,5.22221,5.22464,200000000.0
2009-08-27 03:00:00,5.22556,5.22837,5.22431,5.22614,215000000.0
2009-08-27 03:15:00,5.22606,5.22647,5.22104,5.22421,183000000.0
2009-08-27 03:30:00,5.22364,5.22631,5.21939,5.22106,210000000.0
2009-08-27 03:45:00,5.22074,5.22317,5.21866,5.22067,190000000.0
2009-08-27 04:00:00,5.22022,5.22181,5.21826,5.21979,213000000.0
2009-08-27 04:15:00,5.21901,5.22036,5.21692,5.21909,172000000.0
2009-08-27 04:30:00,5.21933,5.21957,5.21591,5.2171,184000000.0
2009-08-27 04:45:00,5.21659,5.21959,5.21515,5.21718,199000000.0
2009-08-27 05:00:00,5.21618,5.21857,5.21529,5.21771,193000000.0
2009-08-27 05:15:00,5.21777,5.21856,5.21529,5.21745,212000000.0
2009-08-27 05:30:00,5.21843,5.22056,5.21638,5.21899,215000000.0
2009-08-27 05:45:00,5.21963,5.22126,5.21782,5.21963,209000000.0
2009-08-27 06:00:00,5.2193,5.2207,5.21611,5.21956,231000000.0
2009-08-27 06:15:00,5.21875,5.22142,5.21786,5.21903,208000000.0
2009-08-27 06:30:00,5.21981,5.22049,5.21734,5.2189,201000000.0
2009-08-27 06:45:00,5.21797,5.21991,5.21568,5.21646,189000000.0
2009-08-27 07:00:00,5.21616,5.21948,5.21558,5.21901,199000000.0
2009-08-27 07:15:00,5.21855,5.22059,5.21725,5.21956,234000000.0
2009-08-27 07:30:00,5.21907,5.22195,5.21821,5.21944,179000000.0
2009-08-27 07:45:00,5.21979,5.22127,5.21587,5.2185,188000000.0
2009-08-27 08:00:00,5.21796,5.22356,5.21675,5.2232,196000000.0
2009-08-27 08:15:00,5.22217,5.22408,5.21855,5.2197,179000000.0
2009-08-27 08:30:00,5.22006,5.22031,5.2149,5.21657,176000000.0
2009-08-27 08:45:00,5.21604,5.21619,5.21148,5.21502,227000000.0
2009-08-27 09:00:00,5.21305,5.21581,5.20989,5.21048,195000000.0
2009-08-27 09:15:00,5.21067,5.21713,5.20989,5.21542,214000000.0
2009-08-27 09:30:00,5.21621,5.21889,5.21362,5.21858,228000000.0
2009-08-27 09:45:00,5.21873,5.22086,5.21708,5.21993,218000000.0
2009-08-27 10:00:00,5.22005,5.22343,5.21714,5.21872,195000000.0
2009-08-27 10:15:00,5.21692,5.21923,5.21408,5.21841,194000000.0
2009-08-27 10:30:00,5.21781,5.21933,5.21556,5.21737,191000000.0
2009-08-27 10:45:00,5.21738,5.2194,5.21518,5.21847,176000000.0
2009-08-27 11:00:00,5.21838,5.22143,5.21777,5.21941,199000000.0
2009-08-27 11:15:00,5.22129,5.22155,5.21542,5.21575,203000000.0
2009-08-27 11:30:00,5.21712,5.21712,5.21201,5.21438,198000000.0
2009-08-27 11:45:00,5.21349,5.21467,5.21006,5.21165,182000000.0
2009-08-27 12:00:00,5.21163,5.21312,5.20819,5.20953,187000000.0
2009-08-27 12:15:00,5.21006,5.21391,5.20756,5.21277,183000000.0
2009-08-27 12:30:00,5.21307,5.21512,5.21146,5.213,195000000.0
2009-08-27 12:45:00,5.21383,5.21567,5.21274,5.21567,193000000.0
2009-08-27 13:00:00,5.21523,5.21614,5.21307,5.21378,237000000.0
2009-08-27 13:15:00,5.21503,5.21637,5.21016,5.21418,203000000.0
2009-08-27 13:30:00,5.21455,5.2151,5.2112,5.21288,175000000.0
2009-08-27 13:45:00,5.21224,5.21252,5.2061,5.2078,181000000.0
2009-08-27 14:00:00,5.20753,5.21105,5.20563,5.21105,188000000.0
2009-08-27 14:15:00,5.21029,5.21176,5.20763,5.21152,193000000.0
2009-08-27 14:30:00,5.21044,5.21782,5.20788,5.21089,200000000.0
2009-08-27 14:45:00,5.21095,5.21808,5.21031,5.21439,187000000.0
2009-08-27 15:00:00,5.21522,5.21922,5.21263,5.21648,205000000.0
2009-08-27 15:15:00,5.21777,5.21811,5.2141,5.21727,198000000.0
2009-08-27 15:30:00,5.2155,5.21915,5.21399,5.2175,182000000.0
2009-08-27 15:45:00,5.21807,5.22519,5.21586,5.22519,230000000.0
2009-08-27 16:00:00,5.22476,5.2278,5.22182,5.22428,195000000.0
2009-08-27 16:15:00,5.22419,5.22518,5.22178,5.22373,182000000.0
2009-08-27 16:30:00,5.22448,5.22475,5.22011,5.22185,217000000.0
2009-08-27 16:45:00,5.22064,5.22649,5.2201,5.22582,177000000.0
2009-08-27 17:00:00,5.22579,5.22639,5.22142,5.22262,192000000.0
2009-08-27 17:15:00,5.22223,5.22549,5.21493,5.21646,188000000.0
2009-08-27 17:30:00,5.21461,5.21746,5.21294,5.21548,203000000.0
2009-08-27 17:45:00,5.21489,5.21585,5.20781,5.20922,212000000.0
2009-08-27 18:00:00,5.20972,5.21244,5.20796,5.2116,203000000.0
2009-08-27 18:15:00,5.21142,5.21358,5.20631,5.20812,191000000.0
2009-08-27 18:30:00,5.20783,5.21328,5.20583,5.21189,208000000.0
2009-08-27 18:45:00,5.21299,5.21389,5.21058,5.21191,200000000.0
2009-08-27 19:00:00,5.21186,5.21415,5.20997,5.21373,214000000.0
2009-08-27 19:15:00,5.21371,5.21508,5.21182,5.21402,195000000.0
2009-08-27 19:30:00,5.21429,5.21447,5.20805,5.20869,199000000.0
2009-08-27 19:45:00,5.20983,5.21034,5.20644,5.20898,209000000.0
2009-08-27 20:00:00,5.20861,5.20886,5.19185,5.19263,198000000.0
2009-08-27 20:15:00,5.19092,5.19092,5.16393,5.16894,192000000.0
2009-08-27 20:30:00,5.16601,5.17107,5.16152,5.17012,218000000.0
2009-08-27 20:45:00,5.16958,5.17434,5.1681,5.17434,194000000.0
2009-08-27 21:00:00,5.17401,5.17667,5.17129,5.17398,200000000.0
2009-08-27 21:15:00,5.17492,5.18,5.17096,5.17812,178000000.0
2009-08-27 21:30:00,5.17775,5.18026,5.17502,5.17652,212000000.0
2009-08-27 21:45:00,5.17723,5.18031,5.17557,5.17889,196000000.0
2009-08-27 22:00:00,5.17832,5.17919,5.1754,5.1754,210000000.0
2009-08-27 22:15:00,5.17731,5.18041,5.17519,5.18029,201000000.0
2009-08-27 22:30:00,5.18038,5.18323,5.1796,5.18183,179000000.0
2009-08-27 22:45:00,5.1826,5.18454,5.18064,5.18427,202000000.0
2009-08-27 23:00:00,5.18441,5.18442,5.18094,5.18195,194000000.0
2009-08-27 23:15:00,5.18248,5.18267,5.1789,5.18028,195000000.0
2009-08-27 23:30:00,5.18079,5.18335,5.18018,5.18203,214000000.0
2009-08-27 23:45:00,5.18277,5.18418,5.17996,5.18141,219000000.0
2009-08-28 00:00:00,5.18193,5.18232,5.17911,5.18048,195000000.0
2009-08-28 00:15:00,5.18009,5.18149,5.17793,5.17793,191000000.0
2009-08-28 00:30:00,5.17912,5.18141,5.17767,5.1804,205000000.0
2009-08-28 00:45:00,5.18062,5.18194,5.17825,5.18143,189000000.0
2009-08-28 01:00:00,5.17977,5.18224,5.17676,5.1785,188000000.0
2009-08-28 01:15:00,5.17844,5.17984,5.17622,5.17881,192000000.0
2009-08-28 01:30:00,5.17847,5.17901,5.17188,5.17245,211000000.0
2009-08-28 01:45:00,5.17239,5.17454,5.17045,5.17289,196000000.0
2009-08-28 02:00:00,5.17255,5.17542,5.17126,5.17217,216000000.0
2009-08-28 02:15:00,5.17363,5.1776,5.17105,5.17643,203000000.0
2009-08-28 02:30:00,5.1765,5.17893,5.17345,5.17509,204000000.0
2009-08-28 02:45:00,5.17535,5.17768,5.17366,5.17459,200000000.0
2009-08-28 03:00:00,5.17574,5.17649,5.17216,5.17426,215000000.0
2009-08-28 03:15:00,5.175,5.17538,5.17221,5.17392,183000000.0
2009-08-28 03:30:00,5.1749,5.17709,5.17239,5.17652,210000000.0
2009-08-28 03:45:00,5.17562,5.17702,5.17321,5.1751,190000000.0
2009-08-28 04:00:00,5.17523,5.17646,5.1737,5.17533,213000000.0
2009-08-28 04:15:00,5.17461,5.17713,5.17386,5.17563,172000000.0
2009-08-28 04:30:00,5.17598,5.17598,5.17316,5.17431,184000000.0
2009-08-28 04:45:00,5.17406,5.1797,5.17355,5.17694,199000000.0
2009-08-28 05:00:00,5.17767,5.17854,5.17483,5.17708,193000000.0
2009-08-28 05:15:00,5.17647,5.17914,5.17493,5.17679,212000000.0
2009-08-28 05:30:00,5.17658,5.17979,5.17568,5.17799,215000000.0
2009-08-28 05:45:00,5.17912,5.18027,5.17731,5.17775,209000000.0
2009-08-28 06:00:00,5.17741,5.18035,5.17687,5.17794,231000000.0
2009-08-28 06:15:00,5.17815,5.17991,5.17631,5.17834,208000000.0
2009-08-28 06:30:00,5.17799,5.17958,5.17665,5.17715,201000000.0
2009-08-28 06:45:00,5.17879,5.1789,5.17553,5.17553,189000000.0
2009-08-28 07:00:00,5.1762,5.18007,5.17574,5.17925,199000000.0
2009-08-28 07:15:00,5.18032,5.18062,5.17584,5.17689,234000000.0
2009-08-28 07:30:00,5.17732,5.18002,5.17439,5.1754,179000000.0
2009-08-28 07:45:00,5.17408,5.17764,5.17391,5.1755,188000000.0
2009-08-28 08:00:00,5.17772,5.17963,5.17596,5.17865,196000000.0
2009-08-28 08:15:00,5.17866,5.18376,5.17786,5.18283,179000000.0
2009-08-28 08:30:00,5.18293,5.18293,5.17678,5.17736,176000000.0
2009-08-28 08:45:00,5.17891,5.18892,5.17669,5.18892,227000000.0
2009-08-28 09:00:00,5.18867,5.18922,5.18267,5.18518,195000000.0
2009-08-28 09:15:00,5.1841,5.18836,5.18254,5.18593,214000000.0
2009-08-28 09:30:00,5.18621,5.18979,5.185,5.18786,228000000.0
2009-08-28 09:45:00,5.18825,5.18959,5.18543,5.18795,218000000.0
2009-08-28 10:00:00,5.18738,5.18779,5.18379,5.1839,195000000.0
2009-08-28 10:15:00,5.18412,5.18488,5.18084,5.18371,194000000.0
2009-08-28 10:30:00,5.18509,5.18633,5.18223,5.18525,191000000.0
2009-08-28 10:45:00,5.18556,5.18593,5.17699,5.17879,176000000.0
2009-08-28 11:00:00,5.17877,5.17961,5.1743,5.1771,199000000.0
2009-08-28 11:15:00,5.17708,5.17935,5.17567,5.17723,203000000.0
2009-08-28 11:30:00,5.17651,5.18269,5.17462,5.18248,198000000.0
2009-08-28 11:45:00,5.18249,5.18252,5.17829,5.18024,182000000.0
2009-08-28 12:00:00,5.17865,5.18074,5.17659,5.17808,187000000.0
2009-08-28 12:15:00,5.18057,5.18493,5.1792,5.18136,183000000.0
2009-08-28 12:30:00,5.18248,5.1832,5.17857,5.18131,195000000.0
2009-08-28 12:45:00,5.18148,5.18148,5.17784,5.17894,193000000.0
2009-08-28 13:00:00,5.1793,5.18062,5.1727,5.17443,237000000.0
2009-08-28 13:15:00,5.17478,5.17595,5.17069,5.17595,203000000.0
2009-08-28 13:30:00,5.17444,5.1784,5.17417,5.17564,175000000.0
2009-08-28 13:45:00,5.17619,5.1774,5.17142,5.17365,181000000.0
2009-08-28 14:00:00,5.17363,5.17702,5.17265,5.17661,188000000.0
2009-08-28 14:15:00,5.17661,5.17784,5.17319,5.1766,193000000.0
2009-08-28 14:30:00,5.1789,5.18158,5.17514,5.18086,200000000.0
2009-08-28 14:45:00,5.18094,5.18262,5.17815,5.17954,187000000.0
2009-08-28 15:00:00,5.17896,5.17896,5.17306,5.17382,205000000.0
2009-08-28 15:15:00,5.17399,5.17548,5.16783,5.16947,198000000.0
2009-08-28 15:30:00,5.16942,5.17267,5.16677,5.17139,182000000.0
2009-08-28 15:45:00,5.17234,5.1728,5.16609,5.17068,230000000.0
2009-08-28 16:00:00,5.17209,5.17845,5.17165,5.17602,195000000.0
2009-08-28 16:15:00,5.17336,5.1796,5.17121,5.17699,182000000.0
2009-08-28 16:30:00,5.17682,5.18018,5.17375,5.17663,217000000.0
2009-08-28 16:45:00,5.17657,5.17747,5.17114,5.17251,177000000.0
2009-08-28 17:00:00,5.17209,5.17378,5.16701,5.17115,192000000.0
2009-08-28 17:15:00,5.17129,5.17512,5.16832,5.17448,188000000.0
2009-08-28 17:30:00,5.17573,5.17981,5.17476,5.17981,203000000.0
2009-08-28 17:45:00,5.17996,5.18183,5.17652,5.17876,212000000.0
2009-08-28 18:00:00,5.17873,5.18109,5.17471,5.17998,203000000.0
2009-08-28 18:15:00,5.17969,5.18962,5.17936,5.18601,191000000.0
2009-08-28 18:30:00,5.18733,5.18741,5.18356,5.18388,208000000.0
2009-08-28 18:45:00,5.18323,5.18808,5.18298,5.18712,200000000.0
2009-08-28 19:00:00,5.18947,5.18947,5.18097,5.18213,214000000.0
2009-08-28 19:15:00,5.184,5.184,5.17936,5.17936,195000000.0
2009-08-28 19:30:00,5.17977,5.18254,5.17844,5.18105,199000000.0
2009-08-28 19:45:00,5.18185,5.18444,5.17962,5.18152,209000000.0
2009-08-28 20:00:00,5.18325,5.18749,5.18264,5.1865,198000000.0
2009-08-28 20:15:00,5.18744,5.20143,5.18577,5.19962,192000000.0
2009-08-28 20:30:00,5.19945,5.20529,5.19915,5.20468,218000000.0
2009-08-28 20:45:00,5.20509,5.20555,5.20134,5.2025,194000000.0
2009-08-28 21:00:00,5.20421,5.20421,5.2008,5.20248,200000000.0
2009-08-28 21:15:00,5.20179,5.20239,5.19794,5.20037,178000000.0
2009-08-28 21:30:00,5.20054,5.20248,5.19778,5.20113,212000000.0
2009-08-28 21:45:00,5.20262,5.2027,5.1967,5.19678,196000000.0
2009-08-28 22:00:00,5.19811,5.19888,5.19644,5.19708,210000000.0
2009-08-28 22:15:00,5.19621,5.19838,5.19618,5.1973,201000000.0
2009-08-28 22:30:00,5.19739,5.19817,5.19561,5.19646,179000000.0
2009-08-28 22:45:00,5.19732,5.19867,5.19532,5.19729,202000000.0
2009-08-31 02:00:00,5.19695,5.20264,5.1952,5.20055,216000000.0
2009-08-31 02:15:00,5.20017,5.20244,5.19771,5.19929,203000000.0
2009-08-31 02:30:00,5.19725,5.20146,5.19655,5.19767,204000000.0
2009-08-31 02:45:00,5.19835,5.20136,5.19259,5.19494,200000000.0
2009-08-31 03:00:00,5.19466,5.19937,5.19384,5.19904,215000000.0
2009-08-31 03:15:00,5.19908,5.20203,5.19614,5.19698,183000000.0
2009-08-31 03:30:00,5.19703,5.20202,5.19665,5.19842,210000000.0
2009-08-31 03:45:00,5.19957,5.20126,5.1957,5.19627,190000000.0
2009-08-31 04:00:00,5.19602,5.19913,5.19375,5.19784,213000000.0
2009-08-31 04:15:00,5.19703,5.1997,5.19558,5.19768,172000000.0
2009-08-31 04:30:00,5.19815,5.20017,5.1953,5.19914,184000000.0
2009-08-31 04:45:00,5.19838,5.20214,5.19614,5.20089,199000000.0
2009-08-31 05:00:00,5.20094,5.20176,5.19751,5.20097,193000000.0
2009-08-31 05:15:00,5.2004,5.20503,5.19995,5.20346,212000000.0
2009-08-31 05:30:00,5.20445,5.20608,5.20212,5.20212,215000000.0
2009-08-31 05:45:00,5.20348,5.20589,5.2021,5.20285,209000000.0
2009-08-31 06:00:00,5.20244,5.20551,5.20172,5.20468,231000000.0
2009-08-31 06:15:00,5.20439,5.20754,5.20324,5.20732,208000000.0
2009-08-31 06:30:00,5.20564,5.20785,5.20313,5.20416,201000000.0
2009-08-31 06:45:00,5.20315,5.20625,5.20224,5.2051,189000000.0
2009-08-31 07:00:00,5.20471,5.20618,5.20212,5.20533,199000000.0
2009-08-31 07:15:00,5.20525,5.20664,5.20274,5.20348,234000000.0
2009-08-31 07:30:00,5.2036,5.20607,5.20173,5.20403,179000000.0
2009-08-31 07:45:00,5.2054,5.20658,5.20276,5.20498,188000000.0
2009-08-31 08:00:00,5.20566,5.21078,5.20366,5.21072,196000000.0
2009-08-31 08:15:00,5.21145,5.21434,5.20994,5.21373,179000000.0
2009-08-31 08:30:00,5.21309,5.21455,5.21062,5.21207,176000000.0
2009-08-31 08:45:00,5.21175,5.21429,5.21036,5.21321,227000000.0
2009-08-31 09:00:00,5.21252,5.21264,5.20793,5.21033,195000000.0
2009-08-31 09:15:00,5.21027,5.21082,5.20522,5.20608,214000000.0
2009-08-31 09:30:00,5.2047,5.20685,5.20201,5.20369,228000000.0
2009-08-31 09:45:00,5.20406,5.20655,5.20324,5.20528,218000000.0
2009-08-31 10:00:00,5.20611,5.20811,5.20202,5.2049,195000000.0
2009-08-31 10:15:00,5.2045,5.20747,5.20217,5.20737,194000000.0
2009-08-31 10:30:00,5.20692,5.20821,5.20047,5.20149,191000000.0
2009-08-31 10:45:00,5.20137,5.20402,5.19836,5.20261,176000000.0
2009-08-31 11:00:00,5.20131,5.20408,5.20025,5.20178,199000000.0
2009-08-31 11:15:00,5.2016,5.20383,5.20038,5.20229,203000000.0
2009-08-31 11:30:00,5.20212,5.20356,5.20086,5.20231,198000000.0
2009-08-31 11:45:00,5.20152,5.2034,5.2005,5.20228,182000000.0
2009-08-31 12:00:00,5.20246,5.20275,5.19945,5.20151,187000000.0
2009-08-31 12:15:00,5.20143,5.20364,5.20058,5.20294,183000000.0
2009-08-31 12:30:00,5.20332,5.20383,5.20068,5.20285,195000000.0
2009-08-31 12:45:00,5.20261,5.20737,5.20185,5.20732,193000000.0
2009-08-31 13:00:00,5.20724,5.21008,5.2053,5.20838,237000000.0
2009-08-31 13:15:00,5.2086,5.20921,5.20308,5.20445,203000000.0
2009-08-31 13:30:00,5.20352,5.20654,5.20274,5.20654,175000000.0
2009-08-31 13:45:00,5.20601,5.20804,5.20489,5.20747,181000000.0
2009-08-31 14:00:00,5.20766,5.20929,5.20211,5.20877,188000000.0
2009-08-31 14:15:00,5.20874,5.21283,5.20724,5.21057,193000000.0
2009-08-31 14:30:00,5.20969,5.21102,5.2058,5.20759,200000000.0
2009-08-31 14:45:00,5.207,5.2086,5.20224,5.20298,187000000.0
2009-08-31 15:00:00,5.20208,5.20796,5.20208,5.2029,205000000.0
2009-08-31 15:15:00,5.2045,5.20701,5.20261,5.20582,198000000.0
2009-08-31 15:30:00,5.20561,5.20708,5.20306,5.20416,182000000.0
2009-08-31 15:45:00,5.20394,5.20637,5.20067,5.20249,230000000.0
2009-08-31 16:00:00,5.20281,5.20404,5.18424,5.18657,195000000.0
2009-08-31 16:15:00,5.18448,5.18802,5.18166,5.18286,182000000.0
2009-08-31 16:30:00,5.1822,5.18669,5.17846,5.17862,217000000.0
2009-08-31 16:45:00,5.17976,5.18226,5.1748,5.18115,177000000.0
2009-08-31 17:00:00,5.18154,5.18714,5.18032,5.18478,192000000.0
2009-08-31 17:15:00,5.18437,5.18657,5.18206,5.18507,188000000.0
2009-08-31 17:30:00,5.18492,5.18623,5.18092,5.18418,203000000.0
2009-08-31 17:45:00,5.18484,5.18549,5.17909,5.17933,212000000.0
2009-08-31 18:00:00,5.18012,5.18193,5.17412,5.17888,203000000.0
2009-08-31 18:15:00,5.17934,5.18207,5.1779,5.18112,191000000.0
2009-08-31 18:30:00,5.18106,5.18364,5.17826,5.1796,208000000.0
2009-08-31 18:45:00,5.18067,5.18426,5.17856,5.18234,200000000.0
2009-08-31 19:00:00,5.18423,5.18687,5.18255,5.18499,214000000.0
2009-08-31 19:15:00,5.18444,5.18874,5.18299,5.18833,195000000.0
2009-08-31 19:30:00,5.18869,5.18905,5.18353,5.18557,199000000.0
2009-08-31 19:45:00,5.18422,5.18582,5.18143,5.18291,209000000.0
2009-08-31 20:00:00,5.18321,5.18469,5.18125,5.18411,198000000.0
2009-08-31 20:15:00,5.18457,5.18678,5.18248,5.18329,192000000.0
2009-08-31 20:30:00,5.18397,5.18483,5.18108,5.18371,218000000.0
2009-08-31 20:45:00,5.18268,5.18986,5.18236,5.1882,194000000.0
2009-08-31 21:00:00,5.18885,5.19174,5.18737,5.19101,200000000.0
2009-08-31 21:15:00,5.19148,5.19357,5.18944,5.19177,178000000.0
2009-08-31 21:30:00,5.19328,5.19352,5.19041,5.19045,212000000.0
2009-08-31 21:45:00,5.1916,5.19178,5.18448,5.1861,196000000.0
2009-08-31 22:00:00,5.18596,5.18657,5.18331,5.18528,210000000.0
2009-08-31 22:15:00,5.1853,5.18571,5.18247,5.18483,201000000.0
2009-08-31 22:30:00,5.18466,5.18537,5.18171,5.18238,179000000.0
2009-08-31 22:45:00,5.18358,5.1867,5.18182,5.18554,202000000.0
2009-08-31 23:00:00,5.1859,5.18814,5.18423,5.18565,194000000.0
2009-08-31 23:15:00,5.18621,5.18844,5.18522,5.18645,195000000.0
2009-08-31 23:30:00,5.18765,5.18888,5.18614,5.18649,214000000.0
2009-08-31 23:45:00,5.18646,5.18836,5.18604,5.18604,219000000.0
2009-09-01 00:00:00,5.18674,5.18766,5.18356,5.1857,195000000.0
2009-09-01 00:15:00,5.18601,5.18771,5.18494,5.1873,191000000.0
2009-09-01 00:30:00,5.18757,5.18791,5.18572,5.18572,205000000.0
2009-09-01 00:45:00,5.1865,5.18697,5.18409,5.18414,189000000.0
2009-09-01 01:00:00,5.18558,5.18558,5.18267,5.18352,188000000.0
2009-09-01 01:15:00,5.18398,5.18571,5.18246,5.18393,192000000.0
2009-09-01 01:30:00,5.18538,5.18552,5.18283,5.18501,211000000.0
2009-09-01 01:45:00,5.18376,5.18609,5.1825,5.18609,196000000.0
2009-09-01 02:00:00,5.18597,5.18619,5.18204,5.18596,216000000.0
2009-09-01 02:15:00,5.18671,5.18729,5.18359,5.18692,203000000.0
2009-09-01 02:30:00,5.18676,5.18824,5.18483,5.18633,204000000.0
2009-09-01 02:45:00,5.18584,5.19092,5.18584,5.19061,200000000.0
2009-09-01 03:00:00,5.19054,5.19148,5.18598,5.18637,215000000.0
2009-09-01 03:15:00,5.18751,5.18924,5.18513,5.18687,183000000.0
2009-09-01 03:30:00,5.18801,5.18848,5.18367,5.18487,210000000.0
2009-09-01 03:45:00,5.18468,5.18751,5.18404,5.18584,190000000.0
2009-09-01 04:00:00,5.18639,5.18811,5.18491,5.18595,213000000.0
2009-09-01 04:15:00,5.18638,5.18769,5.18532,5.18572,172000000.0
2009-09-01 04:30:00,5.18612,5.18815,5.18449,5.18655,184000000.0
2009-09-01 04:45:00,5.18709,5.18729,5.18473,5.18637,199000000.0
2009-09-01 05:00:00,5.18637,5.18686,5.18424,5.18579,193000000.0
2009-09-01 05:15:00,5.18508,5.18615,5.18372,5.18482,212000000.0
2009-09-01 05:30:00,5.18512,5.18571,5.17735,5.17735,215000000.0
2009-09-01 05:45:00,5.17777,5.18047,5.17758,5.17905,209000000.0
2009-09-01 06:00:00,5.1782,5.1801,5.1772,5.17906,231000000.0
2009-09-01 06:15:00,5.17864,5.18019,5.17714,5.17891,208000000.0
2009-09-01 06:30:00,5.17986,5.18309,5.17878,5.18273,201000000.0
2009-09-01 06:45:00,5.18144,5.18333,5.17973,5.18137,189000000.0
2009-09-01 07:00:00,5.18106,5.18148,5.17726,5.18073,199000000.0
2009-09-01 07:15:00,5.18023,5.18133,5.17728,5.17871,234000000.0
2009-09-01 07:30:00,5.17804,5.17908,5.17628,5.1776,179000000.0
2009-09-01 07:45:00,5.17793,5.17977,5.17604,5.17733,188000000.0
2009-09-01 08:00:00,5.17831,5.17831,5.17019,5.17562,196000000.0
2009-09-01 08:15:00,5.17571,5.17784,5.17414,5.17658,179000000.0
2009-09-01 08:30:00,5.17532,5.17739,5.17258,5.17364,176000000.0
2009-09-01 08:45:00,5.17403,5.17833,5.1714,5.176,227000000.0
2009-09-01 09:00:00,5.17574,5.1763,5.17177,5.17445,195000000.0
2009-09-01 09:15:00,5.17306,5.17881,5.17292,5.1781,214000000.0
2009-09-01 09:30:00,5.17775,5.17902,5.1741,5.1774,228000000.0
2009-09-01 09:45:00,5.17781,5.17911,5.17278,5.17419,218000000.0
2009-09-01 10:00:00,5.17487,5.18197,5.1733,5.18137,195000000.0
2009-09-01 10:15:00,5.18193,5.18508,5.1789,5.18314,194000000.0
2009-09-01 10:30:00,5.18454,5.18816,5.18122,5.18414,191000000.0
2009-09-01 10:45:00,5.18367,5.18612,5.17893,5.18082,176000000.0
2009-09-01 11:00:00,5.18089,5.18289,5.17943,5.17983,199000000.0
2009-09-01 11:15:00,5.18118,5.1882,5.18049,5.18717,203000000.0
2009-09-01 11:30:00,5.18649,5.19025,5.18578,5.1881,198000000.0
2009-09-01 11:45:00,5.18792,5.18836,5.18496,5.18618,182000000.0
2009-09-01 12:00:00,5.18671,5.19601,5.18485,5.19379,187000000.0
2009-09-01 12:15:00,5.19359,5.19615,5.19111,5.19367,183000000.0
2009-09-01 12:30:00,5.19407,5.19635,5.1927,5.19429,195000000.0
2009-09-01 12:45:00,5.19409,5.20377,5.19276,5.20377,193000000.0
2009-09-01 13:00:00,5.20429,5.20429,5.19861,5.20322,237000000.0
2009-09-01 13:15:00,5.20346,5.20399,5.19728,5.19871,203000000.0
2009-09-01 13:30:00,5.19853,5.19887,5.19516,5.19752,175000000.0
2009-09-01 13:45:00,5.19833,5.19986,5.19429,5.19491,181000000.0
2009-09-01 14:00:00,5.19482,5.19978,5.19366,5.19507,188000000.0
2009-09-01 14:15:00,5.19419,5.19467,5.1902,5.19055,193000000.0
2009-09-01 14:30:00,5.19233,5.19509,5.1897,5.19336,200000000.0
2009-09-01 14:45:00,5.19549,5.19819,5.19231,5.19817,187000000.0
2009-09-01 15:00:00,5.19762,5.2022,5.19571,5.20125,205000000.0
2009-09-01 15:15:00,5.20235,5.2029,5.19777,5.19928,198000000.0
2009-09-01 15:30:00,5.19964,5.20013,5.18988,5.19206,182000000.0
2009-09-01 15:45:00,5.19212,5.19274,5.18625,5.1898,230000000.0
2009-09-01 16:00:00,5.1915,5.19452,5.18168,5.19232,195000000.0
2009-09-01 16:15:00,5.19215,5.19556,5.1879,5.1879,182000000.0
2009-09-01 16:30:00,5.18953,5.19337,5.18839,5.19263,217000000.0
2009-09-01 16:45:00,5.19309,5.19902,5.19179,5.19784,177000000.0
2009-09-01 17:00:00,5.19834,5.21043,5.1944,5.20782,192000000.0
2009-09-01 17:15:00,5.20796,5.2224,5.20748,5.22136,188000000.0
2009-09-01 17:30:00,5.22213,5.22737,5.2176,5.22076,203000000.0
2009-09-01 17:45:00,5.22122,5.22443,5.21747,5.22338,212000000.0
2009-09-01 18:00:00,5.22421,5.2267,5.22152,5.22289,203000000.0
2009-09-01 18:15:00,5.2236,5.23031,5.22105,5.22645,191000000.0
2009-09-01 18:30:00,5.22703,5.2283,5.22198,5.22376,208000000.0
2009-09-01 18:45:00,5.22409,5.22572,5.2208,5.22409,200000000.0
2009-09-01 19:00:00,5.2234,5.23122,5.22146,5.22939,214000000.0
2009-09-01 19:15:00,5.22814,5.24339,5.22723,5.23427,195000000.0
2009-09-01 19:30:00,5.23522,5.23756,5.23112,5.23373,199000000.0
2009-09-01 19:45:00,5.23279,5.23555,5.22985,5.23245,209000000.0
2009-09-01 20:00:00,5.23202,5.23259,5.22941,5.23111,198000000.0
2009-09-01 20:15:00,5.23167,5.23881,5.23085,5.23621,192000000.0
2009-09-01 20:30:00,5.23647,5.23917,5.23404,5.23723,218000000.0
2009-09-01 20:45:00,5.23714,5.23804,5.2284,5.22966,194000000.0
2009-09-01 21:00:00,5.23116,5.23211,5.22849,5.23037,200000000.0
2009-09-01 21:15:00,5.22883,5.23112,5.22747,5.23085,178000000.0
2009-09-01 21:30:00,5.22876,5.23102,5.22689,5.23032,212000000.0
2009-09-01 21:45:00,5.23014,5.2343,5.22545,5.22981,196000000.0
2009-09-01 22:00:00,5.22937,5.23112,5.22816,5.22949,210000000.0
2009-09-01 22:15:00,5.22899,5.23076,5.22557,5.22639,201000000.0
2009-09-01 22:30:00,5.22748,5.22814,5.22507,5.22584,179000000.0
2009-09-01 22:45:00,5.22619,5.22871,5.22454,5.22654,202000000.0
2009-09-01 23:00:00,5.22748,5.23122,5.22655,5.22896,194000000.0
2009-09-01 23:15:00,5.22877,5.23029,5.22643,5.2279,195000000.0
2009-09-01 23:30:00,5.22853,5.23051,5.22716,5.22862,214000000.0
2009-09-01 23:45:00,5.23024,5.23085,5.22756,5.22878,219000000.0
2009-09-02 00:00:00,5.22762,5.22878,5.22586,5.22804,195000000.0
2009-09-02 00:15:00,5.22667,5.22885,5.22591,5.22792,191000000.0
2009-09-02 00:30:00,5.22801,5.22942,5.22598,5.22601,205000000.0
2009-09-02 00:45:00,5.22602,5.22879,5.22581,5.22724,189000000.0
2009-09-02 01:00:00,5.22722,5.22911,5.22543,5.22765,188000000.0
2009-09-02 01:15:00,5.22858,5.23408,5.22734,5.23298,192000000.0
2009-09-02 01:30:00,5.23275,5.23508,5.23,5.23209,211000000.0
2009-09-02 01:45:00,5.233,5.23523,5.23082,5.23223,196000000.0
2009-09-02 02:00:00,5.23011,5.23563,5.22969,5.23238,216000000.0
2009-09-02 02:15:00,5.23397,5.23867,5.23197,5.23674,203000000.0
2009-09-02 02:30:00,5.23807,5.23807,5.23427,5.23546,204000000.0
2009-09-02 02:45:00,5.23673,5.23731,5.23241,5.23639,200000000.0
2009-09-02 03:00:00,5.2366,5.23724,5.23351,5.23687,215000000.0
2009-09-02 03:15:00,5.23689,5.2369,5.23404,5.23494,183000000.0
2009-09-02 03:30:00,5.23412,5.23556,5.22964,5.23073,210000000.0
2009-09-02 03:45:00,5.23058,5.23196,5.22713,5.22968,190000000.0
2009-09-02 04:00:00,5.23018,5.23288,5.22858,5.22959,213000000.0
2009-09-02 04:15:00,5.22861,5.2314,5.22705,5.22816,172000000.0
2009-09-02 04:30:00,5.22845,5.23266,5.22694,5.22945,184000000.0
2009-09-02 04:45:00,5.23002,5.233,5.22924,5.23208,199000000.0
2009-09-02 05:00:00,5.2312,5.23191,5.22878,5.22998,193000000.0
2009-09-02 05:15:00,5.23124,5.23354,5.22975,5.23069,212000000.0
2009-09-02 05:30:00,5.22959,5.23082,5.22779,5.22859,215000000.0
2009-09-02 05:45:00,5.2283,5.23199,5.22815,5.23105,209000000.0
2009-09-02 06:00:00,5.23117,5.23166,5.22876,5.23013,231000000.0
2009-09-02 06:15:00,5.2299,5.23051,5.22644,5.22807,208000000.0
2009-09-02 06:30:00,5.2286,5.23141,5.22717,5.23016,201000000.0
2009-09-02 06:45:00,5.23091,5.232,5.22861,5.23041,189000000.0
2009-09-02 07:00:00,5.23077,5.23162,5.22765,5.23038,199000000.0
2009-09-02 07:15:00,5.23042,5.23256,5.22809,5.23017,234000000.0
2009-09-02 07:30:00,5.23076,5.23123,5.22787,5.22953,179000000.0
2009-09-02 07:45:00,5.22922,5.23125,5.22465,5.22625,188000000.0
2009-09-02 08:00:00,5.22624,5.22909,5.22393,5.22488,196000000.0
2009-09-02 08:15:00,5.22545,5.22765,5.22403,5.22488,179000000.0
2009-09-02 08:30:00,5.22514,5.22769,5.22164,5.22278,176000000.0
2009-09-02 08:45:00,5.22182,5.22357,5.21757,5.22022,227000000.0
2009-09-02 09:00:00,5.2204,5.22953,5.21806,5.22659,195000000.0
2009-09-02 09:15:00,5.22508,5.22983,5.22391,5.22773,214000000.0
2009-09-02 09:30:00,5.22815,5.23152,5.22619,5.23092,228000000.0
2009-09-02 09:45:00,5.23034,5.23187,5.22751,5.23086,218000000.0
2009-09-02 10:00:00,5.23056,5.23121,5.22781,5.23042,195000000.0
2009-09-02 10:15:00,5.22936,5.23054,5.22563,5.22811,194000000.0
2009-09-02 10:30:00,5.22845,5.23045,5.22531,5.22862,191000000.0
2009-09-02 10:45:00,5.22946,5.22946,5.22268,5.22394,176000000.0
2009-09-02 11:00:00,5.22604,5.22867,5.22498,5.22717,199000000.0
2009-09-02 11:15:00,5.22672,5.22789,5.22348,5.22724,203000000.0
2009-09-02 11:30:00,5.22582,5.23033,5.22377,5.22935,198000000.0
2009-09-02 11:45:00,5.22924,5.23057,5.22527,5.22612,182000000.0
2009-09-02 12:00:00,5.22595,5.22716,5.22254,5.22664,187000000.0
2009-09-02 12:15:00,5.22548,5.22745,5.22388,5.22555,183000000.0
2009-09-02 12:30:00,5.22507,5.22978,5.2244,5.22841,195000000.0
2009-09-02 12:45:00,5.22755,5.22909,5.22561,5.22686,193000000.0
2009-09-02 13:00:00,5.22672,5.22892,5.21901,5.22209,237000000.0
2009-09-02 13:15:00,5.22209,5.22558,5.2209,5.22439,203000000.0
2009-09-02 13:30:00,5.2244,5.22677,5.22248,5.2258,175000000.0
2009-09-02 13:45:00,5.22561,5.22935,5.22561,5.22913,181000000.0
2009-09-02 14:00:00,5.22792,5.22977,5.2253,5.2264,188000000.0
2009-09-02 14:15:00,5.2279,5.23616,5.22747,5.23154,193000000.0
2009-09-02 14:30:00,5.23208,5.23487,5.22612,5.23209,200000000.0
2009-09-02 14:45:00,5.2334,5.23509,5.23005,5.23177,187000000.0
2009-09-02 15:00:00,5.23262,5.23766,5.23077,5.23637,205000000.0
2009-09-02 15:15:00,5.23638,5.2375,5.23068,5.23423,198000000.0
2009-09-02 15:30:00,5.23377,5.2382,5.23149,5.23585,182000000.0
2009-09-02 15:45:00,5.23642,5.23694,5.22799,5.23141,230000000.0
2009-09-02 16:00:00,5.23183,5.23399,5.22518,5.22968,195000000.0
2009-09-02 16:15:00,5.22911,5.2345,5.22838,5.23412,182000000.0
2009-09-02 16:30:00,5.23463,5.23784,5.22798,5.22967,217000000.0
2009-09-02 16:45:00,5.22971,5.23061,5.2199,5.22177,177000000.0
2009-09-02 17:00:00,5.22134,5.22543,5.21327,5.21551,192000000.0
2009-09-02 17:15:00,5.21561,5.21872,5.21333,5.21676,188000000.0
2009-09-02 17:30:00,5.21559,5.21909,5.21292,5.21817,203000000.0
2009-09-02 17:45:00,5.21916,5.22064,5.21542,5.21931,212000000.0
2009-09-02 18:00:00,5.21686,5.21916,5.21474,5.2175,203000000.0
2009-09-02 18:15:00,5.21683,5.21911,5.21287,5.2165,191000000.0
2009-09-02 18:30:00,5.21675,5.21768,5.20646,5.20795,208000000.0
2009-09-02 18:45:00,5.2089,5.2089,5.20042,5.20262,200000000.0
2009-09-02 19:00:00,5.20352,5.20917,5.20104,5.20917,214000000.0
2009-09-02 19:15:00,5.20787,5.20846,5.20398,5.20809,195000000.0
2009-09-02 19:30:00,5.20681,5.20841,5.20411,5.20757,199000000.0
2009-09-02 19:45:00,5.20664,5.20755,5.2026,5.20565,209000000.0
2009-09-02 20:00:00,5.20469,5.21057,5.20438,5.20617,198000000.0
2009-09-02 20:15:00,5.20589,5.21034,5.20411,5.20814,192000000.0
2009-09-02 20:30:00,5.20717,5.20833,5.20349,5.20494,218000000.0
2009-09-02 20:45:00,5.20467,5.20947,5.20428,5.20851,194000000.0
2009-09-02 21:00:00,5.20925,5.21048,5.2069,5.20877,200000000.0
2009-09-02 21:15:00,5.2083,5.20882,5.20143,5.20379,178000000.0
2009-09-02 21:30:00,5.20356,5.20828,5.20356,5.20804,212000000.0
2009-09-02 21:45:00,5.20686,5.21056,5.20637,5.20912,196000000.0
2009-09-02 22:00:00,5.20887,5.21224,5.20775,5.21043,210000000.0
2009-09-02 22:15:00,5.21164,5.21336,5.21031,5.21225,201000000.0
2009-09-02 22:30:00,5.21195,5.21278,5.2097,5.20999,179000000.0
2009-09-02 22:45:00,5.21021,5.2129,5.20934,5.2111,202000000.0
2009-09-02 23:00:00,5.21236,5.21299,5.21044,5.21058,194000000.0
2009-09-02 23:15:00,5.21065,5.21354,5.21048,5.21185,195000000.0
2009-09-02 23:30:00,5.21175,5.21251,5.21008,5.21192,214000000.0
2009-09-02 23:45:00,5.21154,5.21454,5.21007,5.21389,219000000.0
2009-09-03 00:00:00,5.21305,5.21305,5.21028,5.2116,195000000.0
2009-09-03 00:15:00,5.21147,5.21198,5.20872,5.21041,191000000.0
2009-09-03 00:30:00,5.21001,5.21041,5.20733,5.21013,205000000.0
2009-09-03 00:45:00,5.20926,5.21065,5.20728,5.20835,189000000.0
2009-09-03 01:00:00,5.20891,5.20995,5.20667,5.20964,188000000.0
2009-09-03 01:15:00,5.20777,5.20928,5.20503,5.20651,192000000.0
2009-09-03 01:30:00,5.20775,5.20962,5.20617,5.20695,211000000.0
2009-09-03 01:45:00,5.20675,5.21011,5.20552,5.20753,196000000.0
2009-09-03 02:00:00,5.20978,5.21153,5.20723,5.20923,216000000.0
2009-09-03 02:15:00,5.20925,5.21205,5.20785,5.21185,203000000.0
2009-09-03 02:30:00,5.2106,5.21412,5.20993,5.21168,204000000.0
2009-09-03 02:45:00,5.21238,5.21465,5.2102,5.21315,200000000.0
2009-09-03 03:00:00,5.21319,5.2151,5.21093,5.21315,215000000.0
2009-09-03 03:15:00,5.2134,5.2134,5.21034,5.21145,183000000.0
2009-09-03 03:30:00,5.21252,5.21656,5.21181,5.21292,210000000.0
2009-09-03 03:45:00,5.2125,5.21471,5.20923,5.2114,190000000.0
2009-09-03 04:00:00,5.21232,5.21274,5.20942,5.2106,213000000.0
2009-09-03 04:15:00,5.2112,5.21212,5.20889,5.21024,172000000.0
2009-09-03 04:30:00,5.20984,5.21127,5.20718,5.20868,184000000.0
2009-09-03 04:45:00,5.20944,5.21008,5.20642,5.20799,199000000.0
2009-09-03 05:00:00,5.20725,5.20917,5.20591,5.20808,193000000.0
2009-09-03 05:15:00,5.20833,5.20843,5.20463,5.20772,212000000.0
2009-09-03 05:30:00,5.20724,5.20921,5.20491,5.20837,215000000.0
2009-09-03 05:45:00,5.20868,5.20963,5.20696,5.20932,209000000.0
2009-09-03 06:00:00,5.20868,5.20921,5.20473,5.20587,231000000.0
2009-09-03 06:15:00,5.20467,5.20789,5.20457,5.20702,208000000.0
2009-09-03 06:30:00,5.20674,5.20916,5.20545,5.20831,201000000.0
2009-09-03 06:45:00,5.20757,5.20934,5.20645,5.20833,189000000.0
2009-09-03 07:00:00,5.20808,5.20972,5.20673,5.20967,199000000.0
2009-09-03 07:15:00,5.20981,5.20981,5.20716,5.20854,234000000.0
2009-09-03 07:30:00,5.20897,5.20968,5.20616,5.20784,179000000.0
2009-09-03 07:45:00,5.20679,5.21066,5.2064,5.20782,188000000.0
2009-09-03 08:00:00,5.20821,5.2088,5.20269,5.20459,196000000.0
2009-09-03 08:15:00,5.20452,5.2084,5.20183,5.20491,179000000.0
2009-09-03 08:30:00,5.2049,5.20791,5.20274,5.20363,176000000.0
2009-09-03 08:45:00,5.20299,5.20406,5.19586,5.1967,227000000.0
2009-09-03 09:00:00,5.19792,5.20143,5.19363,5.20033,195000000.0
2009-09-03 09:15:00,5.20175,5.20346,5.19931,5.20163,214000000.0
2009-09-03 09:30:00,5.20262,5.20493,5.19868,5.20054,228000000.0
2009-09-03 09:45:00,5.20076,5.20341,5.19929,5.20169,218000000.0
2009-09-03 10:00:00,5.20152,5.20379,5.19967,5.20056,195000000.0
2009-09-03 10:15:00,5.20068,5.20242,5.19914,5.20132,194000000.0
2009-09-03 10:30:00,5.20083,5.20227,5.19519,5.19631,191000000.0
2009-09-03 10:45:00,5.19663,5.19997,5.19518,5.19871,176000000.0
2009-09-03 11:00:00,5.19806,5.20168,5.19507,5.20162,199000000.0
2009-09-03 11:15:00,5.20121,5.20225,5.19835,5.20106,203000000.0
2009-09-03 11:30:00,5.20211,5.20286,5.19837,5.20012,198000000.0
2009-09-03 11:45:00,5.2005,5.20232,5.1971,5.198,182000000.0
2009-09-03 12:00:00,5.19851,5.20037,5.19582,5.19582,187000000.0
2009-09-03 12:15:00,5.19672,5.19852,5.19341,5.19813,183000000.0
2009-09-03 12:30:00,5.19841,5.20183,5.19753,5.19869,195000000.0
2009-09-03 12:45:00,5.19992,5.20322,5.19658,5.19855,193000000.0
2009-09-03 13:00:00,5.19849,5.20022,5.19405,5.19551,237000000.0
2009-09-03 13:15:00,5.19542,5.198,5.18859,5.19246,203000000.0
2009-09-03 13:30:00,5.19223,5.19241,5.18288,5.18288,175000000.0
2009-09-03 13:45:00,5.18337,5.19053,5.18241,5.19018,181000000.0
2009-09-03 14:00:00,5.19025,5.19025,5.18494,5.18695,188000000.0
2009-09-03 14:15:00,5.18719,5.19096,5.18455,5.18932,193000000.0
2009-09-03 14:30:00,5.18953,5.203,5.1894,5.19932,200000000.0
2009-09-03 14:45:00,5.20008,5.20443,5.19828,5.20239,187000000.0
2009-09-03 15:00:00,5.20259,5.20395,5.19991,5.20157,205000000.0
2009-09-03 15:15:00,5.20325,5.20846,5.20196,5.20567,198000000.0
2009-09-03 15:30:00,5.2061,5.20726,5.20166,5.20419,182000000.0
2009-09-03 15:45:00,5.20467,5.20954,5.20199,5.20756,230000000.0
2009-09-03 16:00:00,5.20595,5.21612,5.20147,5.21398,195000000.0
2009-09-03 16:15:00,5.21418,5.21994,5.21165,5.21622,182000000.0
2009-09-03 16:30:00,5.21611,5.21692,5.21113,5.21371,217000000.0
2009-09-03 16:45:00,5.21282,5.21602,5.21089,5.21499,177000000.0
2009-09-03 17:00:00,5.21506,5.21506,5.20986,5.21305,192000000.0
2009-09-03 17:15:00,5.21341,5.21482,5.21063,5.21275,188000000.0
2009-09-03 17:30:00,5.21161,5.21301,5.20639,5.20784,203000000.0
2009-09-03 17:45:00,5.208,5.20942,5.20523,5.20667,212000000.0
2009-09-03 18:00:00,5.20783,5.21327,5.20678,5.21138,203000000.0
2009-09-03 18:15:00,5.2104,5.21055,5.20669,5.20841,191000000.0
2009-09-03 18:30:00,5.20938,5.21315,5.20744,5.21142,208000000.0
2009-09-03 18:45:00,5.21155,5.21532,5.21003,5.21326,200000000.0
2009-09-03 19:00:00,5.2137,5.21406,5.2101,5.21252,214000000.0
2009-09-03 19:15:00,5.21228,5.21417,5.20727,5.20853,195000000.0
2009-09-03 19:30:00,5.20985,5.21754,5.20758,5.2174,199000000.0
2009-09-03 19:45:00,5.21642,5.21769,5.213,5.21439,209000000.0
2009-09-03 20:00:00,5.21529,5.21867,5.21281,5.21719,198000000.0
2009-09-03 20:15:00,5.21803,5.22155,5.21472,5.21922,192000000.0
2009-09-03 20:30:00,5.2187,5.22253,5.21743,5.22164,218000000.0
2009-09-03 20:45:00,5.21996,5.22159,5.21678,5.2178,194000000.0
2009-09-03 21:00:00,5.21815,5.21961,5.2156,5.21645,200000000.0
2009-09-03 21:15:00,5.21794,5.2187,5.2162,5.21741,178000000.0
2009-09-03 21:30:00,5.21809,5.21809,5.21223,5.21393,212000000.0
2009-09-03 21:45:00,5.21441,5.21773,5.2122,5.21686,196000000.0
2009-09-03 22:00:00,5.21545,5.21803,5.21351,5.21523,210000000.0
2009-09-03 22:15:00,5.21513,5.21719,5.21345,5.21632,201000000.0
2009-09-03 22:30:00,5.21628,5.21661,5.21345,5.21444,179000000.0
2009-09-03 22:45:00,5.21383,5.21745,5.21326,5.21706,202000000.0
2009-09-03 23:00:00,5.21606,5.21702,5.21382,5.21501,194000000.0
2009-09-03 23:15:00,5.21542,5.21656,5.21379,5.21379,195000000.0
2009-09-03 23:30:00,5.21401,5.21561,5.21303,5.21417,214000000.0
2009-09-03 23:45:00,5.21343,5.21551,5.21296,5.21469,219000000.0
2009-09-04 00:00:00,5.21476,5.21625,5.21353,5.21527,195000000.0
2009-09-04 00:15:00,5.21579,5.21659,5.21333,5.21408,191000000.0
2009-09-04 00:30:00,5.21414,5.21512,5.21285,5.21357,205000000.0
2009-09-04 00:45:00,5.21382,5.21459,5.21196,5.21424,189000000.0
2009-09-04 01:00:00,5.21418,5.21641,5.21363,5.21577,188000000.0
2009-09-04 01:15:00,5.21615,5.21666,5.21377,5.21462,192000000.0
2009-09-04 01:30:00,5.21451,5.21516,5.21202,5.21471,211000000.0
2009-09-04 01:45:00,5.21419,5.21611,5.21319,5.21602,196000000.0
2009-09-04 02:00:00,5.21575,5.2167,5.21287,5.21435,216000000.0
2009-09-04 02:15:00,5.21447,5.21595,5.21268,5.21466,203000000.0
2009-09-04 02:30:00,5.21456,5.21702,5.21307,5.21533,204000000.0
2009-09-04 02:45:00,5.21525,5.2172,5.21356,5.21582,200000000.0
2009-09-04 03:00:00,5.21581,5.221,5.21577,5.2209,215000000.0
2009-09-04 03:15:00,5.22065,5.22179,5.21751,5.21971,183000000.0
2009-09-04 03:30:00,5.21906,5.22136,5.21773,5.2195,210000000.0
2009-09-04 03:45:00,5.21971,5.22073,5.21738,5.21855,190000000.0
2009-09-04 04:00:00,5.21827,5.221,5.21664,5.22054,213000000.0
2009-09-04 04:15:00,5.22162,5.22241,5.21749,5.21786,172000000.0
2009-09-04 04:30:00,5.21683,5.21925,5.21543,5.21744,184000000.0
2009-09-04 04:45:00,5.21669,5.2203,5.21575,5.2193,199000000.0
2009-09-04 05:00:00,5.22002,5.22002,5.21621,5.21911,193000000.0
2009-09-04 05:15:00,5.21822,5.21983,5.21691,5.21816,212000000.0
2009-09-04 05:30:00,5.21845,5.21933,5.21637,5.21702,215000000.0
2009-09-04 05:45:00,5.21852,5.21909,5.21575,5.21731,209000000.0
2009-09-04 06:00:00,5.21721,5.21828,5.21467,5.21779,231000000.0
2009-09-04 06:15:00,5.21775,5.21806,5.21426,5.21551,208000000.0
2009-09-04 06:30:00,5.21511,5.21818,5.21387,5.21421,201000000.0
2009-09-04 06:45:00,5.21404,5.21619,5.21285,5.21509,189000000.0
2009-09-04 07:00:00,5.21508,5.21631,5.21303,5.21561,199000000.0
2009-09-04 07:15:00,5.21611,5.21725,5.21428,5.21542,234000000.0
2009-09-04 07:30:00,5.21557,5.2157,5.2119,5.21363,179000000.0
2009-09-04 07:45:00,5.21275,5.21467,5.20897,5.21062,188000000.0
2009-09-04 08:00:00,5.21208,5.21342,5.20988,5.21153,196000000.0
2009-09-04 08:15:00,5.21186,5.21291,5.21003,5.21139,179000000.0
2009-09-04 08:30:00,5.21055,5.21165,5.20886,5.20973,176000000.0
2009-09-04 08:45:00,5.2093,5.2093,5.20193,5.20411,227000000.0
2009-09-04 09:00:00,5.20398,5.20603,5.20235,5.20571,195000000.0
2009-09-04 09:15:00,5.2043,5.20943,5.20225,5.20927,214000000.0
2009-09-04 09:30:00,5.20925,5.20994,5.20447,5.20653,228000000.0
2009-09-04 09:45:00,5.20686,5.20998,5.20408,5.20943,218000000.0
2009-09-04 10:00:00,5.20946,5.21093,5.20745,5.20938,195000000.0
2009-09-04 10:15:00,5.20972,5.21056,5.2079,5.20822,194000000.0
2009-09-04 10:30:00,5.20832,5.21026,5.20506,5.20525,191000000.0
2009-09-04 10:45:00,5.20584,5.20805,5.2031,5.20673,176000000.0
2009-09-04 11:00:00,5.20605,5.20972,5.20445,5.20857,199000000.0
2009-09-04 11:15:00,5.20738,5.21062,5.20666,5.21,203000000.0
2009-09-04 11:30:00,5.21038,5.21236,5.20958,5.21185,198000000.0
2009-09-04 11:45:00,5.21116,5.21293,5.20901,5.21281,182000000.0
2009-09-04 12:00:00,5.21281,5.21551,5.21129,5.21348,187000000.0
2009-09-04 12:15:00,5.21368,5.21502,5.2104,5.21091,183000000.0
2009-09-04 12:30:00,5.21268,5.21308,5.20942,5.21015,195000000.0
2009-09-04 12:45:00,5.21145,5.21473,5.20954,5.21335,193000000.0
2009-09-04 13:00:00,5.21391,5.21399,5.20898,5.21239,237000000.0
2009-09-04 13:15:00,5.21175,5.21283,5.21,5.21141,203000000.0
2009-09-04 13:30:00,5.21262,5.2164,5.21055,5.21575,175000000.0
2009-09-04 13:45:00,5.21602,5.21638,5.2112,5.21368,181000000.0
2009-09-04 14:00:00,5.21297,5.21446,5.21017,5.21293,188000000.0
2009-09-04 14:15:00,5.21197,5.21644,5.21069,5.21469,193000000.0
2009-09-04 14:30:00,5.21509,5.22322,5.20618,5.22009,200000000.0
2009-09-04 14:45:00,5.21954,5.22999,5.21799,5.22856,187000000.0
2009-09-04 15:00:00,5.22876,5.23842,5.22747,5.23304,205000000.0
2009-09-04 15:15:00,5.23404,5.23468,5.22833,5.23239,198000000.0
2009-09-04 15:30:00,5.23235,5.23499,5.22803,5.22909,182000000.0
2009-09-04 15:45:00,5.23099,5.23656,5.22883,5.23269,230000000.0
2009-09-04 16:00:00,5.2331,5.23343,5.2252,5.22662,195000000.0
2009-09-04 16:15:00,5.2263,5.22794,5.22316,5.22625,182000000.0
2009-09-04 16:30:00,5.22567,5.22774,5.22162,5.22493,217000000.0
2009-09-04 16:45:00,5.2248,5.22579,5.22224,5.22399,177000000.0
2009-09-04 17:00:00,5.22321,5.22713,5.22218,5.22356,192000000.0
2009-09-04 17:15:00,5.22367,5.22782,5.22207,5.22514,188000000.0
2009-09-04 17:30:00,5.22499,5.22538,5.2118,5.21423,203000000.0
2009-09-04 17:45:00,5.2134,5.21572,5.20669,5.2077,212000000.0
2009-09-04 18:00:00,5.20819,5.2083,5.19095,5.19495,203000000.0
2009-09-04 18:15:00,5.1948,5.19744,5.18901,5.19667,191000000.0
2009-09-04 18:30:00,5.19663,5.19872,5.19398,5.19721,208000000.0
2009-09-04 18:45:00,5.1975,5.19758,5.19395,5.19671,200000000.0
2009-09-04 19:00:00,5.19696,5.19931,5.19314,5.19398,214000000.0
2009-09-04 19:15:00,5.19434,5.19489,5.18937,5.19327,195000000.0
2009-09-04 19:30:00,5.19349,5.19549,5.19168,5.19465,199000000.0
2009-09-04 19:45:00,5.19415,5.19605,5.19243,5.19444,209000000.0
2009-09-04 20:00:00,5.19458,5.19514,5.19081,5.19174,198000000.0
2009-09-04 20:15:00,5.19217,5.19419,5.19087,5.19296,192000000.0
2009-09-04 20:30:00,5.19387,5.19816,5.19163,5.19527,218000000.0
2009-09-04 20:45:00,5.1953,5.19757,5.19311,5.19616,194000000.0
2009-09-04 21:00:00,5.19444,5.20019,5.19444,5.20019,200000000.0
2009-09-04 21:15:00,5.20065,5.20065,5.19702,5.19787,178000000.0
2009-09-04 21:30:00,5.19792,5.20041,5.19678,5.19845,212000000.0
2009-09-04 21:45:00,5.19706,5.19931,5.19578,5.19662,196000000.0
2009-09-04 22:00:00,5.19688,5.19893,5.19569,5.19812,210000000.0
2009-09-04 22:15:00,5.19838,5.19849,5.19328,5.19488,201000000.0
2009-09-04 22:30:00,5.19492,5.201,5.19472,5.19797,179000000.0
2009-09-04 22:45:00,5.19858,5.20033,5.19442,5.20033,202000000.0
2009-09-07 02:00:00,5.19153,5.19269,5.189,5.19144,196000000.0
2009-09-07 02:15:00,5.19057,5.19234,5.18803,5.18878,211000000.0
2009-09-07 02:30:00,5.18888,5.19065,5.18776,5.19009,192000000.0
2009-09-07 02:45:00,5.19026,5.19062,5.1878,5.19044,188000000.0
2009-09-07 03:00:00,5.18996,5.19057,5.18771,5.1895,189000000.0
2009-09-07 03:15:00,5.18916,5.19158,5.18761,5.18979,205000000.0
2009-09-07 03:30:00,5.19046,5.19163,5.18857,5.1893,191000000.0
2009-09-07 03:45:00,5.18986,5.19094,5.1883,5.18989,195000000.0
2009-09-07 04:00:00,5.19028,5.19254,5.18873,5.19048,219000000.0
2009-09-07 04:15:00,5.19065,5.19118,5.18784,5.18945,214000000.0
2009-09-07 04:30:00,5.18981,5.19028,5.18792,5.18866,195000000.0
2009-09-07 04:45:00,5.18871,5.18969,5.18727,5.18749,194000000.0
2009-09-07 05:00:00,5.18774,5.18925,5.18671,5.18903,202000000.0
2009-09-07 05:15:00,5.18804,5.18913,5.18572,5.18734,179000000.0
2009-09-07 05:30:00,5.18769,5.18879,5.18626,5.18757,201000000.0
2009-09-07 05:45:00,5.18688,5.18812,5.18567,5.18729,210000000.0
2009-09-07 06:00:00,5.18596,5.18928,5.18515,5.18718,196000000.0
2009-09-07 06:15:00,5.18727,5.18856,5.18486,5.1857,212000000.0
2009-09-07 06:30:00,5.18506,5.18777,5.18506,5.18777,178000000.0
2009-09-07 06:45:00,5.18776,5.18805,5.18476,5.18588,200000000.0
2009-09-07 07:00:00,5.18563,5.18751,5.18518,5.18671,194000000.0
2009-09-07 07:15:00,5.18716,5.1878,5.18517,5.18704,218000000.0
2009-09-07 07:30:00,5.18777,5.19014,5.18588,5.18894,192000000.0
2009-09-07 07:45:00,5.18951,5.19154,5.18827,5.19084,198000000.0
2009-09-07 08:00:00,5.19056,5.19056,5.18428,5.18566,209000000.0
2009-09-07 08:15:00,5.18552,5.18659,5.18267,5.18463,199000000.0
2009-09-07 08:30:00,5.18481,5.18721,5.18223,5.18498,195000000.0
2009-09-07 08:45:00,5.18478,5.18774,5.18325,5.18586,214000000.0
2009-09-07 09:00:00,5.18618,5.18691,5.17664,5.18001,200000000.0
2009-09-07 09:15:00,5.18143,5.18547,5.17971,5.18371,208000000.0
2009-09-07 09:30:00,5.18225,5.18337,5.1785,5.18147,191000000.0
2009-09-07 09:45:00,5.18181,5.18682,5.18126,5.183,203000000.0
2009-09-07 10:00:00,5.18294,5.18459,5.18,5.18003,212000000.0
2009-09-07 10:15:00,5.1797,5.18093,5.17694,5.17943,203000000.0
2009-09-07 10:30:00,5.17915,5.1845,5.17915,5.18292,188000000.0
2009-09-07 10:45:00,5.18366,5.18543,5.18155,5.18288,192000000.0
2009-09-07 11:00:00,5.18315,5.18513,5.18162,5.18374,177000000.0
2009-09-07 11:15:00,5.18373,5.18405,5.18056,5.18354,217000000.0
2009-09-07 11:30:00,5.18368,5.18453,5.18097,5.18227,182000000.0
2009-09-07 11:45:00,5.18342,5.18452,5.17938,5.18107,195000000.0
2009-09-07 12:00:00,5.18054,5.18402,5.17873,5.18281,230000000.0
2009-09-07 12:15:00,5.18067,5.18308,5.18028,5.18116,182000000.0
2009-09-07 12:30:00,5.18067,5.18196,5.17849,5.17983,198000000.0
2009-09-07 12:45:00,5.1797,5.18364,5.17857,5.18273,205000000.0
2009-09-07 13:00:00,5.18339,5.18368,5.18063,5.18154,187000000.0
2009-09-07 13:15:00,5.18133,5.18291,5.17994,5.1809,200000000.0
2009-09-07 13:30:00,5.18082,5.18341,5.17971,5.18268,193000000.0
2009-09-07 13:45:00,5.18327,5.18757,5.18258,5.18595,188000000.0
2009-09-07 14:00:00,5.18726,5.18892,5.18442,5.18892,181000000.0
2009-09-07 14:15:00,5.18878,5.18976,5.18409,5.18732,175000000.0
2009-09-07 14:30:00,5.18825,5.18955,5.18647,5.18954,203000000.0
2009-09-07 14:45:00,5.1893,5.19029,5.18669,5.18786,237000000.0
2009-09-07 15:00:00,5.18782,5.18817,5.18453,5.18495,193000000.0
2009-09-07 15:15:00,5.18414,5.18626,5.18368,5.18569,195000000.0
2009-09-07 15:30:00,5.18423,5.18706,5.18362,5.18441,183000000.0
2009-09-07 15:45:00,5.18524,5.18682,5.18243,5.18571,187000000.0
2009-09-07 16:00:00,5.1871,5.18883,5.18554,5.18599,182000000.0
2009-09-07 16:15:00,5.18678,5.1879,5.18475,5.1854,198000000.0
2009-09-07 16:30:00,5.18584,5.18698,5.18383,5.18692,203000000.0
2009-09-07 16:45:00,5.1866,5.18724,5.18363,5.18653,199000000.0
2009-09-07 17:00:00,5.18584,5.18628,5.18265,5.18459,176000000.0
2009-09-07 17:15:00,5.18562,5.18731,5.18344,5.18464,191000000.0
2009-09-07 17:30:00,5.18531,5.18782,5.18399,5.18741,194000000.0
2009-09-07 17:45:00,5.1874,5.18905,5.1852,5.18597,195000000.0
2009-09-07 18:00:00,5.18563,5.18563,5.18075,5.18356,218000000.0
2009-09-07 18:15:00,5.18294,5.18607,5.18195,5.18544,228000000.0
2009-09-07 18:30:00,5.18529,5.18683,5.18395,5.18472,214000000.0
2009-09-07 18:45:00,5.1846,5.18685,5.18355,5.18609,195000000.0
2009-09-07 19:00:00,5.1866,5.18878,5.18469,5.18788,227000000.0
2009-09-07 19:15:00,5.18855,5.18855,5.18576,5.18763,176000000.0
2009-09-07 19:30:00,5.18687,5.18883,5.18589,5.18782,179000000.0
2009-09-07 19:45:00,5.18822,5.18919,5.18664,5.18805,196000000.0
2009-09-07 20:00:00,5.1863,5.18859,5.1863,5.18763,188000000.0
2009-09-07 20:15:00,5.18739,5.1884,5.18664,5.18771,179000000.0
2009-09-07 20:30:00,5.18759,5.18828,5.18562,5.18725,234000000.0
2009-09-07 20:45:00,5.18749,5.18759,5.18494,5.18506,199000000.0
2009-09-07 21:00:00,5.18598,5.18715,5.18422,5.18669,189000000.0
2009-09-07 21:15:00,5.18709,5.18709,5.18373,5.1851,201000000.0
2009-09-07 21:30:00,5.1852,5.18589,5.1838,5.18449,208000000.0
2009-09-07 21:45:00,5.18491,5.18571,5.18246,5.18265,231000000.0
2009-09-07 22:00:00,5.18253,5.18493,5.18209,5.1833,209000000.0
2009-09-07 22:15:00,5.18313,5.18683,5.18262,5.18683,215000000.0
2009-09-07 22:30:00,5.18551,5.18728,5.18444,5.18728,212000000.0
2009-09-07 22:45:00,5.18626,5.18805,5.18507,5.18767,193000000.0
2009-09-07 23:00:00,5.18666,5.18765,5.1843,5.18647,199000000.0
2009-09-07 23:15:00,5.18641,5.18721,5.18461,5.18601,184000000.0
2009-09-07 23:30:00,5.18548,5.1872,5.18445,5.18635,172000000.0
2009-09-07 23:45:00,5.18647,5.18721,5.18374,5.18457,213000000.0
2009-09-08 00:00:00,5.18461,5.18709,5.18368,5.18573,190000000.0
2009-09-08 00:15:00,5.18664,5.18716,5.18425,5.18542,210000000.0
2009-09-08 00:30:00,5.18595,5.18691,5.18403,5.1857,183000000.0
2009-09-08 00:45:00,5.18595,5.18723,5.18384,5.1854,215000000.0
2009-09-08 01:00:00,5.18598,5.18721,5.18298,5.18693,200000000.0
2009-09-08 01:15:00,5.18666,5.18714,5.1829,5.18451,204000000.0
2009-09-08 01:30:00,5.18427,5.18599,5.18327,5.1847,203000000.0
2009-09-08 01:45:00,5.18477,5.18832,5.18365,5.18707,216000000.0
2009-09-08 02:00:00,5.1868,5.18803,5.1847,5.18578,196000000.0
2009-09-08 02:15:00,5.18571,5.18697,5.18355,5.18498,211000000.0
2009-09-08 02:30:00,5.18484,5.18593,5.18341,5.18341,192000000.0
2009-09-08 02:45:00,5.18336,5.18589,5.18172,5.18383,188000000.0
2009-09-08 03:00:00,5.18377,5.18473,5.18191,5.1832,189000000.0
2009-09-08 03:15:00,5.18194,5.18422,5.18126,5.18359,205000000.0
2009-09-08 03:30:00,5.18387,5.18898,5.18236,5.18674,191000000.0
2009-09-08 03:45:00,5.18807,5.18885,5.18519,5.18567,195000000.0
2009-09-08 04:00:00,5.18753,5.18762,5.18517,5.18676,219000000.0
2009-09-08 04:15:00,5.18692,5.18789,5.18421,5.18557,214000000.0
2009-09-08 04:30:00,5.18598,5.1874,5.18406,5.1848,195000000.0
2009-09-08 04:45:00,5.18563,5.18667,5.18399,5.18496,194000000.0
2009-09-08 05:00:00,5.18605,5.18691,5.18366,5.18547,202000000.0
2009-09-08 05:15:00,5.18508,5.18676,5.18349,5.18415,179000000.0
2009-09-08 05:30:00,5.18475,5.18475,5.18206,5.18366,201000000.0
2009-09-08 05:45:00,5.18213,5.18466,5.18213,5.18392,210000000.0
2009-09-08 06:00:00,5.1843,5.18587,5.18319,5.18495,196000000.0
2009-09-08 06:15:00,5.18587,5.18627,5.18303,5.18446,212000000.0
2009-09-08 06:30:00,5.18437,5.18692,5.18255,5.18637,178000000.0
2009-09-08 06:45:00,5.18552,5.1872,5.18465,5.18627,200000000.0
2009-09-08 07:00:00,5.18668,5.18726,5.18395,5.18502,194000000.0
2009-09-08 07:15:00,5.18629,5.18649,5.18338,5.18474,218000000.0
2009-09-08 07:30:00,5.18482,5.18607,5.18359,5.18536,192000000.0
2009-09-08 07:45:00,5.18552,5.18579,5.18091,5.18191,198000000.0
2009-09-08 08:00:00,5.18144,5.18417,5.18097,5.18296,209000000.0
2009-09-08 08:15:00,5.18341,5.18377,5.17109,5.17377,199000000.0
2009-09-08 08:30:00,5.17388,5.17388,5.16732,5.16938,195000000.0
2009-09-08 08:45:00,5.1703,5.17336,5.16353,5.16731,214000000.0
2009-09-08 09:00:00,5.16629,5.16971,5.16304,5.16971,200000000.0
2009-09-08 09:15:00,5.16841,5.16972,5.16469,5.16481,208000000.0
2009-09-08 09:30:00,5.16624,5.16861,5.16085,5.16142,191000000.0
2009-09-08 09:45:00,5.16215,5.1631,5.15366,5.15815,203000000.0
2009-09-08 10:00:00,5.15744,5.15806,5.1489,5.15344,212000000.0
2009-09-08 10:15:00,5.15217,5.15337,5.14715,5.1516,203000000.0
2009-09-08 10:30:00,5.15244,5.15724,5.15005,5.15371,188000000.0
2009-09-08 10:45:00,5.15447,5.15664,5.15211,5.15561,192000000.0
2009-09-08 11:00:00,5.15569,5.15851,5.15368,5.15736,177000000.0
2009-09-08 11:15:00,5.15744,5.15762,5.14933,5.1514,217000000.0
2009-09-08 11:30:00,5.15287,5.15434,5.14703,5.1473,182000000.0
2009-09-08 11:45:00,5.14582,5.14671,5.13677,5.14006,195000000.0
2009-09-08 12:00:00,5.1405,5.14405,5.13059,5.13515,230000000.0
2009-09-08 12:15:00,5.13345,5.13832,5.13273,5.13704,182000000.0
2009-09-08 12:30:00,5.13723,5.1384,5.13341,5.13473,198000000.0
2009-09-08 12:45:00,5.13481,5.13675,5.13325,5.13539,205000000.0
2009-09-08 13:00:00,5.13589,5.13696,5.13089,5.13543,187000000.0
2009-09-08 13:15:00,5.13599,5.13978,5.12823,5.12934,200000000.0
2009-09-08 13:30:00,5.12956,5.13628,5.12831,5.13463,193000000.0
2009-09-08 13:45:00,5.13411,5.13771,5.13243,5.13467,188000000.0
2009-09-08 14:00:00,5.13536,5.13784,5.13269,5.13755,181000000.0
2009-09-08 14:15:00,5.1373,5.13969,5.1351,5.1367,175000000.0
2009-09-08 14:30:00,5.13753,5.13753,5.13323,5.13471,203000000.0
2009-09-08 14:45:00,5.13426,5.13538,5.12574,5.12945,237000000.0
2009-09-08 15:00:00,5.12823,5.13561,5.12504,5.13535,193000000.0
2009-09-08 15:15:00,5.13446,5.13702,5.133,5.13432,195000000.0
2009-09-08 15:30:00,5.135,5.14083,5.13136,5.14083,183000000.0
2009-09-08 15:45:00,5.14012,5.14185,5.13323,5.13501,187000000.0
2009-09-08 16:00:00,5.13567,5.1424,5.13245,5.13893,182000000.0
2009-09-08 16:15:00,5.1393,5.13972,5.12804,5.12953,198000000.0
2009-09-08 16:30:00,5.12851,5.12982,5.11905,5.12544,203000000.0
2009-09-08 16:45:00,5.12428,5.1263,5.1213,5.12227,199000000.0
2009-09-08 17:00:00,5.12241,5.12585,5.12024,5.12585,176000000.0
2009-09-08 17:15:00,5.12554,5.12554,5.11645,5.11672,191000000.0
2009-09-08 17:30:00,5.11703,5.12973,5.11656,5.12891,194000000.0
2009-09-08 17:45:00,5.13062,5.13232,5.12823,5.12977,195000000.0
2009-09-08 18:00:00,5.12991,5.13233,5.12723,5.12769,218000000.0
2009-09-08 18:15:00,5.12754,5.12848,5.12164,5.12346,228000000.0
2009-09-08 18:30:00,5.12262,5.12343,5.11627,5.11786,214000000.0
2009-09-08 18:45:00,5.11711,5.12094,5.11472,5.11954,195000000.0
2009-09-08 19:00:00,5.12119,5.12861,5.11922,5.12798,227000000.0
2009-09-08 19:15:00,5.12802,5.12839,5.12227,5.12599,176000000.0
2009-09-08 19:30:00,5.12602,5.12748,5.12315,5.12397,179000000.0
2009-09-08 19:45:00,5.12448,5.12631,5.11965,5.12082,196000000.0
2009-09-08 20:00:00,5.12018,5.12513,5.11986,5.12213,188000000.0
2009-09-08 20:15:00,5.12211,5.12675,5.12163,5.12189,179000000.0
2009-09-08 20:30:00,5.12303,5.13021,5.12018,5.12898,234000000.0
2009-09-08 20:45:00,5.12994,5.13204,5.12781,5.13178,199000000.0
2009-09-08 21:00:00,5.13106,5.13307,5.12914,5.1304,189000000.0
2009-09-08 21:15:00,5.1297,5.13005,5.12401,5.12543,201000000.0
2009-09-08 21:30:00,5.1253,5.12635,5.12318,5.12459,208000000.0
2009-09-08 21:45:00,5.1252,5.12808,5.12404,5.12611,231000000.0
2009-09-08 22:00:00,5.12711,5.13203,5.12641,5.13114,209000000.0
2009-09-08 22:15:00,5.13049,5.13179,5.12932,5.13088,215000000.0
2009-09-08 22:30:00,5.13101,5.13242,5.12981,5.13217,212000000.0
2009-09-08 22:45:00,5.13143,5.13563,5.13112,5.13563,193000000.0
2009-09-08 23:00:00,5.13555,5.13591,5.1304,5.13301,199000000.0
2009-09-08 23:15:00,5.1315,5.13453,5.1315,5.13363,184000000.0
2009-09-08 23:30:00,5.13387,5.13454,5.13176,5.13226,172000000.0
2009-09-08 23:45:00,5.13199,5.13278,5.12861,5.12975,213000000.0
2009-09-09 00:00:00,5.12982,5.13125,5.12837,5.13035,190000000.0
2009-09-09 00:15:00,5.13099,5.13283,5.1288,5.13049,210000000.0
2009-09-09 00:30:00,5.13046,5.13046,5.12617,5.12668,183000000.0
2009-09-09 00:45:00,5.12695,5.12896,5.12541,5.12682,215000000.0
2009-09-09 01:00:00,5.12738,5.12742,5.12367,5.12504,200000000.0
2009-09-09 01:15:00,5.12446,5.12666,5.12356,5.12436,204000000.0
2009-09-09 01:30:00,5.12401,5.12582,5.12292,5.12486,203000000.0
2009-09-09 01:45:00,5.12573,5.12739,5.12402,5.12626,216000000.0
2009-09-09 02:00:00,5.12675,5.13155,5.12662,5.12983,196000000.0
2009-09-09 02:15:00,5.13104,5.13205,5.1275,5.12885,211000000.0
2009-09-09 02:30:00,5.12776,5.13004,5.12749,5.12926,192000000.0
2009-09-09 02:45:00,5.12904,5.12937,5.12429,5.12524,188000000.0
2009-09-09 03:00:00,5.12587,5.12587,5.12046,5.12148,189000000.0
2009-09-09 03:15:00,5.12171,5.12413,5.12042,5.12194,205000000.0
2009-09-09 03:30:00,5.12269,5.12687,5.12171,5.12398,191000000.0
2009-09-09 03:45:00,5.12434,5.12592,5.12247,5.1257,195000000.0
2009-09-09 04:00:00,5.12593,5.13041,5.12416,5.12887,219000000.0
2009-09-09 04:15:00,5.1299,5.13179,5.12804,5.12927,214000000.0
2009-09-09 04:30:00,5.12933,5.13301,5.12754,5.13107,195000000.0
2009-09-09 04:45:00,5.13218,5.13274,5.12703,5.13027,194000000.0
2009-09-09 05:00:00,5.12998,5.12998,5.12632,5.12851,202000000.0
2009-09-09 05:15:00,5.12717,5.1314,5.12717,5.13058,179000000.0
2009-09-09 05:30:00,5.13011,5.13263,5.1283,5.1295,201000000.0
2009-09-09 05:45:00,5.12891,5.13368,5.12794,5.13238,210000000.0
2009-09-09 06:00:00,5.13345,5.1344,5.13069,5.13223,196000000.0
2009-09-09 06:15:00,5.13268,5.13276,5.1303,5.13247,212000000.0
2009-09-09 06:30:00,5.13256,5.13282,5.13037,5.13037,178000000.0
2009-09-09 06:45:00,5.13077,5.13367,5.13004,5.13257,200000000.0
2009-09-09 07:00:00,5.13271,5.1342,5.13001,5.13175,194000000.0
2009-09-09 07:15:00,5.13054,5.13328,5.13054,5.13194,218000000.0
2009-09-09 07:30:00,5.13154,5.13187,5.12627,5.1294,192000000.0
2009-09-09 07:45:00,5.12879,5.12968,5.12528,5.12858,198000000.0
2009-09-09 08:00:00,5.12853,5.12853,5.12144,5.12482,209000000.0
2009-09-09 08:15:00,5.12629,5.12708,5.12144,5.12542,199000000.0
2009-09-09 08:30:00,5.12581,5.12996,5.12429,5.12814,195000000.0
2009-09-09 08:45:00,5.12752,5.13444,5.12633,5.13209,214000000.0
2009-09-09 09:00:00,5.13216,5.13435,5.13034,5.13199,200000000.0
2009-09-09 09:15:00,5.13107,5.13883,5.12881,5.13676,208000000.0
2009-09-09 09:30:00,5.13687,5.13921,5.13242,5.13295,191000000.0
2009-09-09 09:45:00,5.13104,5.13564,5.13037,5.13283,203000000.0
2009-09-09 10:00:00,5.13305,5.13619,5.13153,5.13547,212000000.0
2009-09-09 10:15:00,5.1355,5.13705,5.1319,5.13302,203000000.0
2009-09-09 10:30:00,5.13409,5.13425,5.1294,5.1311,188000000.0
2009-09-09 10:45:00,5.1318,5.13327,5.12678,5.12898,192000000.0
2009-09-09 11:00:00,5.12926,5.1296,5.12239,5.12641,177000000.0
2009-09-09 11:15:00,5.12681,5.12911,5.12441,5.129,217000000.0
2009-09-09 11:30:00,5.12855,5.12929,5.12479,5.12879,182000000.0
2009-09-09 11:45:00,5.12907,5.132,5.12677,5.12754,195000000.0
2009-09-09 12:00:00,5.12899,5.13112,5.1262,5.13006,230000000.0
2009-09-09 12:15:00,5.13036,5.13187,5.12695,5.12929,182000000.0
2009-09-09 12:30:00,5.12928,5.13008,5.1262,5.12803,198000000.0
2009-09-09 12:45:00,5.12827,5.13033,5.12672,5.13008,205000000.0
2009-09-09 13:00:00,5.13036,5.13191,5.12788,5.12815,187000000.0
2009-09-09 13:15:00,5.12781,5.12867,5.12518,5.12663,200000000.0
2009-09-09 13:30:00,5.12733,5.12765,5.12031,5.12491,193000000.0
2009-09-09 13:45:00,5.12324,5.12607,5.11652,5.12014,188000000.0
2009-09-09 14:00:00,5.11964,5.12195,5.11745,5.1205,181000000.0
2009-09-09 14:15:00,5.11991,5.12011,5.10948,5.11132,175000000.0
2009-09-09 14:30:00,5.10916,5.11334,5.10443,5.11163,203000000.0
2009-09-09 14:45:00,5.11132,5.11353,5.10603,5.10765,237000000.0
2009-09-09 15:00:00,5.1093,5.10944,5.09786,5.10232,193000000.0
2009-09-09 15:15:00,5.10063,5.10478,5.09998,5.10347,195000000.0
2009-09-09 15:30:00,5.10307,5.10814,5.10117,5.1072,183000000.0
2009-09-09 15:45:00,5.10733,5.10733,5.09912,5.10183,187000000.0
2009-09-09 16:00:00,5.10096,5.10195,5.09357,5.09889,182000000.0
2009-09-09 16:15:00,5.09891,5.10038,5.09597,5.09912,198000000.0
2009-09-09 16:30:00,5.09798,5.09937,5.09226,5.096,203000000.0
2009-09-09 16:45:00,5.09746,5.0993,5.09416,5.09914,199000000.0
2009-09-09 17:00:00,5.09944,5.10107,5.0958,5.10077,176000000.0
2009-09-09 17:15:00,5.10118,5.10267,5.09942,5.10062,191000000.0
2009-09-09 17:30:00,5.10221,5.10221,5.09776,5.09894,194000000.0
2009-09-09 17:45:00,5.0993,5.10334,5.09663,5.10106,195000000.0
2009-09-09 18:00:00,5.10117,5.10571,5.10105,5.10432,218000000.0
2009-09-09 18:15:00,5.10392,5.10549,5.10124,5.10322,228000000.0
2009-09-09 18:30:00,5.10202,5.10566,5.10084,5.10313,214000000.0
2009-09-09 18:45:00,5.10396,5.10453,5.10119,5.10132,195000000.0
2009-09-09 19:00:00,5.10217,5.10624,5.10134,5.10359,227000000.0
2009-09-09 19:15:00,5.10447,5.10821,5.10391,5.10798,176000000.0
2009-09-09 19:30:00,5.10767,5.1102,5.10665,5.10875,179000000.0
2009-09-09 19:45:00,5.10852,5.11141,5.10685,5.11089,196000000.0
2009-09-09 20:00:00,5.1108,5.11576,5.10907,5.11509,188000000.0
2009-09-09 20:15:00,5.11511,5.11566,5.11052,5.11166,179000000.0
2009-09-09 20:30:00,5.11287,5.11536,5.1098,5.11417,234000000.0
2009-09-09 20:45:00,5.11426,5.11621,5.11099,5.1127,199000000.0
2009-09-09 21:00:00,5.11228,5.11395,5.10638,5.10793,189000000.0
2009-09-09 21:15:00,5.10724,5.1113,5.1072,5.11118,201000000.0
2009-09-09 21:30:00,5.11152,5.11315,5.10832,5.10989,208000000.0
2009-09-09 21:45:00,5.11011,5.11023,5.10605,5.1084,231000000.0
2009-09-09 22:00:00,5.10898,5.10983,5.1072,5.10782,209000000.0
2009-09-09 22:15:00,5.10777,5.10837,5.10355,5.10434,215000000.0
2009-09-09 22:30:00,5.10508,5.10705,5.10216,5.10249,212000000.0
2009-09-09 22:45:00,5.104,5.10733,5.10227,5.10733,193000000.0
2009-09-09 23:00:00,5.10647,5.10818,5.10256,5.10366,199000000.0
2009-09-09 23:15:00,5.10493,5.10753,5.10219,5.10552,184000000.0
2009-09-09 23:30:00,5.10606,5.10645,5.10288,5.10465,172000000.0
2009-09-09 23:45:00,5.10458,5.10538,5.10075,5.10408,213000000.0
2009-09-10 00:00:00,5.10435,5.10643,5.10361,5.10603,190000000.0
2009-09-10 00:15:00,5.10626,5.10958,5.10485,5.10807,210000000.0
2009-09-10 00:30:00,5.1081,5.1094,5.10678,5.10887,183000000.0
2009-09-10 00:45:00,5.10838,5.10909,5.10582,5.10687,215000000.0
2009-09-10 01:00:00,5.10858,5.11019,5.1066,5.10975,200000000.0
2009-09-10 01:15:00,5.10934,5.11075,5.10675,5.10691,204000000.0
2009-09-10 01:30:00,5.10808,5.11051,5.1061,5.10993,203000000.0
2009-09-10 01:45:00,5.10974,5.11202,5.1083,5.10979,216000000.0
2009-09-10 02:00:00,5.11011,5.11229,5.10845,5.11064,196000000.0
2009-09-10 02:15:00,5.11008,5.11116,5.1082,5.10847,211000000.0
2009-09-10 02:30:00,5.10909,5.1098,5.10732,5.10863,192000000.0
2009-09-10 02:45:00,5.10953,5.10988,5.10631,5.10729,188000000.0
2009-09-10 03:00:00,5.10761,5.10838,5.10525,5.10823,189000000.0
2009-09-10 03:15:00,5.10797,5.1107,5.10659,5.10931,205000000.0
2009-09-10 03:30:00,5.1098,5.11269,5.10707,5.10713,191000000.0
2009-09-10 03:45:00,5.10863,5.11062,5.10629,5.10718,195000000.0
2009-09-10 04:00:00,5.10849,5.10972,5.10617,5.10773,219000000.0
2009-09-10 04:15:00,5.1085,5.10868,5.10585,5.10725,214000000.0
2009-09-10 04:30:00,5.10717,5.10764,5.10447,5.10665,195000000.0
2009-09-10 04:45:00,5.10602,5.10834,5.10547,5.10653,194000000.0
2009-09-10 05:00:00,5.10638,5.10775,5.10261,5.10449,202000000.0
2009-09-10 05:15:00,5.10348,5.10622,5.10296,5.10463,179000000.0
2009-09-10 05:30:00,5.10455,5.10579,5.10299,5.10448,201000000.0
2009-09-10 05:45:00,5.10526,5.10544,5.09957,5.10151,210000000.0
2009-09-10 06:00:00,5.10125,5.10293,5.09815,5.0991,196000000.0
2009-09-10 06:15:00,5.0996,5.1011,5.09837,5.09968,212000000.0
2009-09-10 06:30:00,5.0997,5.10235,5.09908,5.10185,178000000.0
2009-09-10 06:45:00,5.10176,5.10272,5.0981,5.09849,200000000.0
2009-09-10 07:00:00,5.09867,5.10262,5.09867,5.09941,194000000.0
2009-09-10 07:15:00,5.09981,5.10139,5.09795,5.09972,218000000.0
2009-09-10 07:30:00,5.10037,5.10273,5.09949,5.10082,192000000.0
2009-09-10 07:45:00,5.10082,5.10304,5.09763,5.09837,198000000.0
2009-09-10 08:00:00,5.09872,5.10108,5.0958,5.09904,209000000.0
2009-09-10 08:15:00,5.09771,5.10003,5.09698,5.09942,199000000.0
2009-09-10 08:30:00,5.10059,5.10093,5.09633,5.09837,195000000.0
2009-09-10 08:45:00,5.09875,5.10342,5.09787,5.1024,214000000.0
2009-09-10 09:00:00,5.10318,5.10599,5.10049,5.10191,200000000.0
2009-09-10 09:15:00,5.10201,5.10501,5.09998,5.10223,208000000.0
2009-09-10 09:30:00,5.10243,5.10595,5.10112,5.10329,191000000.0
2009-09-10 09:45:00,5.10416,5.10576,5.10149,5.1019,203000000.0
2009-09-10 10:00:00,5.10343,5.10502,5.09902,5.10155,212000000.0
2009-09-10 10:15:00,5.1021,5.11053,5.10082,5.11051,203000000.0
2009-09-10 10:30:00,5.11092,5.11245,5.10698,5.10737,188000000.0
2009-09-10 10:45:00,5.10823,5.11024,5.1067,5.10869,192000000.0
2009-09-10 11:00:00,5.10987,5.11032,5.10485,5.10737,177000000.0
2009-09-10 11:15:00,5.10728,5.11556,5.10595,5.11337,217000000.0
2009-09-10 11:30:00,5.11281,5.11708,5.11191,5.11191,182000000.0
2009-09-10 11:45:00,5.11371,5.11567,5.11211,5.11411,195000000.0
2009-09-10 12:00:00,5.11461,5.11875,5.11323,5.11561,230000000.0
2009-09-10 12:15:00,5.11683,5.11829,5.10911,5.11156,182000000.0
2009-09-10 12:30:00,5.11208,5.11563,5.10999,5.11378,198000000.0
2009-09-10 12:45:00,5.11419,5.11538,5.11066,5.11423,205000000.0
2009-09-10 13:00:00,5.11398,5.12075,5.11218,5.11796,187000000.0
2009-09-10 13:15:00,5.11873,5.12059,5.11158,5.11233,200000000.0
2009-09-10 13:30:00,5.11256,5.11609,5.10544,5.10692,193000000.0
2009-09-10 13:45:00,5.10732,5.10996,5.10513,5.10632,188000000.0
2009-09-10 14:00:00,5.10646,5.11295,5.10478,5.11295,181000000.0
2009-09-10 14:15:00,5.11249,5.11249,5.10728,5.10786,175000000.0
2009-09-10 14:30:00,5.10788,5.10802,5.09361,5.09545,203000000.0
2009-09-10 14:45:00,5.09596,5.10241,5.08961,5.10241,237000000.0
2009-09-10 15:00:00,5.10113,5.10336,5.09667,5.10336,193000000.0
2009-09-10 15:15:00,5.10325,5.1192,5.09901,5.1128,195000000.0
2009-09-10 15:30:00,5.11358,5.12324,5.11119,5.12324,183000000.0
2009-09-10 15:45:00,5.1242,5.12612,5.11507,5.11598,187000000.0
2009-09-10 16:00:00,5.11595,5.11902,5.11351,5.11781,182000000.0
2009-09-10 16:15:00,5.11661,5.11796,5.1135,5.11664,198000000.0
2009-09-10 16:30:00,5.11617,5.11789,5.10526,5.10767,203000000.0
2009-09-10 16:45:00,5.10918,5.10995,5.10207,5.10596,199000000.0
2009-09-10 17:00:00,5.10558,5.10704,5.09995,5.10504,176000000.0
2009-09-10 17:15:00,5.10492,5.1094,5.10297,5.10844,191000000.0
2009-09-10 17:30:00,5.10912,5.10971,5.10401,5.10613,194000000.0
2009-09-10 17:45:00,5.10614,5.107,5.10217,5.10312,195000000.0
2009-09-10 18:00:00,5.10375,5.10639,5.1017,5.10573,218000000.0
2009-09-10 18:15:00,5.1051,5.10716,5.10291,5.10297,228000000.0
2009-09-10 18:30:00,5.10384,5.10516,5.10032,5.1018,214000000.0
2009-09-10 18:45:00,5.09982,5.10196,5.09257,5.09524,195000000.0
2009-09-10 19:00:00,5.09558,5.09665,5.08799,5.09543,227000000.0
2009-09-10 19:15:00,5.0949,5.09981,5.09349,5.09981,176000000.0
2009-09-10 19:30:00,5.09948,5.09948,5.09472,5.09745,179000000.0
2009-09-10 19:45:00,5.09761,5.09785,5.09032,5.09136,196000000.0
2009-09-10 20:00:00,5.09231,5.095,5.08873,5.09367,188000000.0
2009-09-10 20:15:00,5.09442,5.09795,5.09269,5.09677,179000000.0
2009-09-10 20:30:00,5.09735,5.09804,5.095,5.09614,234000000.0
2009-09-10 20:45:00,5.09683,5.09916,5.09589,5.09802,199000000.0
2009-09-10 21:00:00,5.09904,5.1035,5.09757,5.10111,189000000.0
2009-09-10 21:15:00,5.10124,5.10215,5.09931,5.10024,201000000.0
2009-09-10 21:30:00,5.10062,5.10062,5.09657,5.0968,208000000.0
2009-09-10 21:45:00,5.09839,5.09844,5.09587,5.09739,231000000.0
2009-09-10 22:00:00,5.09765,5.09843,5.09562,5.09671,209000000.0
2009-09-10 22:15:00,5.09595,5.09798,5.09568,5.09763,215000000.0
2009-09-10 22:30:00,5.09768,5.09901,5.0961,5.09872,212000000.0
2009-09-10 22:45:00,5.09821,5.09918,5.09613,5.09906,193000000.0
2009-09-10 23:00:00,5.09908,5.09983,5.09782,5.09934,199000000.0
2009-09-10 23:15:00,5.10001,5.10079,5.09849,5.09969,184000000.0
2009-09-10 23:30:00,5.09898,5.10115,5.09833,5.10066,172000000.0
2009-09-10 23:45:00,5.09905,5.10169,5.09737,5.10005,213000000.0
2009-09-11 00:00:00,5.09931,5.1,5.09738,5.0991,190000000.0
2009-09-11 00:15:00,5.09914,5.09952,5.09645,5.0974,210000000.0
2009-09-11 00:30:00,5.09808,5.10098,5.09727,5.09948,183000000.0
2009-09-11 00:45:00,5.10048,5.1013,5.09701,5.09787,215000000.0
2009-09-11 01:00:00,5.09861,5.10169,5.09733,5.1001,200000000.0
2009-09-11 01:15:00,5.09897,5.10058,5.09703,5.09755,204000000.0
2009-09-11 01:30:00,5.09746,5.09969,5.09663,5.09825,203000000.0
2009-09-11 01:45:00,5.09814,5.09995,5.09666,5.09904,216000000.0
2009-09-11 02:00:00,5.0992,5.10111,5.09797,5.10003,196000000.0
2009-09-11 02:15:00,5.0996,5.101,5.09823,5.10051,211000000.0
2009-09-11 02:30:00,5.0986,5.10023,5.09647,5.09698,192000000.0
2009-09-11 02:45:00,5.09887,5.10193,5.09708,5.1015,188000000.0
2009-09-11 03:00:00,5.10206,5.10216,5.09931,5.09962,189000000.0
2009-09-11 03:15:00,5.10081,5.10172,5.09861,5.10077,205000000.0
2009-09-11 03:30:00,5.10097,5.10221,5.09868,5.09967,191000000.0
2009-09-11 03:45:00,5.10032,5.10145,5.09867,5.09981,195000000.0
2009-09-11 04:00:00,5.10019,5.10019,5.09153,5.09278,219000000.0
2009-09-11 04:15:00,5.09292,5.09592,5.09052,5.09564,214000000.0
2009-09-11 04:30:00,5.09419,5.09565,5.08851,5.08888,195000000.0
2009-09-11 04:45:00,5.08949,5.09174,5.08728,5.09105,194000000.0
2009-09-11 05:00:00,5.0914,5.09175,5.08783,5.08954,202000000.0
2009-09-11 05:15:00,5.09032,5.09195,5.0871,5.09146,179000000.0
2009-09-11 05:30:00,5.09164,5.09337,5.09009,5.09067,201000000.0
2009-09-11 05:45:00,5.09168,5.09364,5.08998,5.09071,210000000.0
2009-09-11 06:00:00,5.09062,5.09275,5.08895,5.09071,196000000.0
2009-09-11 06:15:00,5.09011,5.09231,5.0891,5.09021,212000000.0
2009-09-11 06:30:00,5.09062,5.09086,5.08473,5.08762,178000000.0
2009-09-11 06:45:00,5.08727,5.08999,5.08497,5.08813,200000000.0
2009-09-11 07:00:00,5.08758,5.08841,5.08524,5.08697,194000000.0
2009-09-11 07:15:00,5.08739,5.08853,5.08414,5.08633,218000000.0
2009-09-11 07:30:00,5.08564,5.08884,5.08417,5.08781,192000000.0
2009-09-11 07:45:00,5.08812,5.08846,5.08479,5.08644,198000000.0
2009-09-11 08:00:00,5.08557,5.08829,5.08238,5.08722,209000000.0
2009-09-11 08:15:00,5.08663,5.09147,5.0861,5.08685,199000000.0
2009-09-11 08:30:00,5.08579,5.09417,5.08532,5.09283,195000000.0
2009-09-11 08:45:00,5.09421,5.09549,5.08993,5.09166,214000000.0
2009-09-11 09:00:00,5.09202,5.09365,5.08507,5.08684,200000000.0
2009-09-11 09:15:00,5.08644,5.09382,5.08473,5.09112,208000000.0
2009-09-11 09:30:00,5.09085,5.09143,5.08505,5.08964,191000000.0
2009-09-11 09:45:00,5.09028,5.09337,5.08821,5.09025,203000000.0
2009-09-11 10:00:00,5.0894,5.09643,5.08906,5.09505,212000000.0
2009-09-11 10:15:00,5.09404,5.09906,5.09404,5.097,203000000.0
2009-09-11 10:30:00,5.09816,5.09945,5.09495,5.09673,188000000.0
2009-09-11 10:45:00,5.09619,5.09886,5.09196,5.09859,192000000.0
2009-09-11 11:00:00,5.09819,5.09947,5.09521,5.0959,177000000.0
2009-09-11 11:15:00,5.09547,5.09844,5.09428,5.09701,217000000.0
2009-09-11 11:30:00,5.09806,5.09867,5.09496,5.09638,182000000.0
2009-09-11 11:45:00,5.09652,5.09703,5.09256,5.09574,195000000.0
2009-09-11 12:00:00,5.09714,5.09714,5.09174,5.0934,230000000.0
2009-09-11 12:15:00,5.09462,5.09524,5.089,5.09063,182000000.0
2009-09-11 12:30:00,5.09088,5.09318,5.08873,5.08978,198000000.0
2009-09-11 12:45:00,5.08995,5.09127,5.08775,5.09063,205000000.0
2009-09-11 13:00:00,5.09063,5.09193,5.08665,5.08687,187000000.0
2009-09-11 13:15:00,5.08752,5.09372,5.08645,5.09372,200000000.0
2009-09-11 13:30:00,5.09425,5.0958,5.09194,5.09277,193000000.0
2009-09-11 13:45:00,5.09306,5.09306,5.08747,5.08891,188000000.0
2009-09-11 14:00:00,5.08968,5.09521,5.0877,5.0945,181000000.0
2009-09-11 14:15:00,5.09413,5.09585,5.09303,5.09373,175000000.0
2009-09-11 14:30:00,5.09574,5.09641,5.09092,5.0939,203000000.0
2009-09-11 14:45:00,5.09418,5.09748,5.09183,5.09652,237000000.0
2009-09-11 15:00:00,5.09669,5.09721,5.09246,5.09246,193000000.0
2009-09-11 15:15:00,5.09351,5.09398,5.08219,5.08782,195000000.0
2009-09-11 15:30:00,5.08869,5.09253,5.08554,5.09136,183000000.0
2009-09-11 15:45:00,5.09023,5.0912,5.08051,5.08888,187000000.0
2009-09-11 16:00:00,5.089,5.10702,5.08818,5.09855,182000000.0
2009-09-11 16:15:00,5.09902,5.10064,5.09161,5.09547,198000000.0
2009-09-11 16:30:00,5.09576,5.09599,5.08734,5.09148,203000000.0
2009-09-11 16:45:00,5.09197,5.09206,5.08593,5.08784,199000000.0
2009-09-11 17:00:00,5.08805,5.09214,5.08332,5.09209,176000000.0
2009-09-11 17:15:00,5.0919,5.09697,5.08801,5.09364,191000000.0
2009-09-11 17:30:00,5.09417,5.09861,5.09099,5.095,194000000.0
2009-09-11 17:45:00,5.09388,5.0992,5.09322,5.09578,195000000.0
2009-09-11 18:00:00,5.09668,5.09779,5.09364,5.09602,218000000.0
2009-09-11 18:15:00,5.09677,5.10207,5.09461,5.1006,228000000.0
2009-09-11 18:30:00,5.1018,5.10706,5.10018,5.10399,214000000.0
2009-09-11 18:45:00,5.10338,5.10382,5.0986,5.10122,195000000.0
2009-09-11 19:00:00,5.09973,5.10242,5.09853,5.10064,227000000.0
2009-09-11 19:15:00,5.10159,5.10159,5.09729,5.09884,176000000.0
2009-09-11 19:30:00,5.09924,5.10001,5.09498,5.0989,179000000.0
2009-09-11 19:45:00,5.09993,5.10244,5.09777,5.10126,196000000.0
2009-09-11 20:00:00,5.1016,5.10186,5.09681,5.09832,188000000.0
2009-09-11 20:15:00,5.09831,5.09938,5.09425,5.09534,179000000.0
2009-09-11 20:30:00,5.09502,5.09514,5.09166,5.09481,234000000.0
2009-09-11 20:45:00,5.09467,5.0958,5.09116,5.09441,199000000.0
2009-09-11 21:00:00,5.09445,5.09919,5.09265,5.09919,189000000.0
2009-09-11 21:15:00,5.09905,5.09907,5.09515,5.09685,201000000.0
2009-09-11 21:30:00,5.09581,5.09852,5.0953,5.09719,208000000.0
2009-09-11 21:45:00,5.09789,5.09911,5.09583,5.09865,231000000.0
2009-09-11 22:00:00,5.09821,5.09916,5.09666,5.09915,209000000.0
2009-09-11 22:15:00,5.09904,5.09994,5.09729,5.09903,215000000.0
2009-09-11 22:30:00,5.09973,5.1014,5.0988,5.10042,212000000.0
2009-09-11 22:45:00,5.10069,5.10273,5.09888,5.10199,193000000.0
2009-09-14 02:00:00,5.09951,5.10748,5.09931,5.10745,216000000.0
2009-09-14 02:15:00,5.10896,5.11338,5.10765,5.10999,203000000.0
2009-09-14 02:30:00,5.11062,5.11629,5.10999,5.11258,204000000.0
2009-09-14 02:45:00,5.11438,5.11732,5.11246,5.11418,200000000.0
2009-09-14 03:00:00,5.11355,5.11783,5.11216,5.11783,215000000.0
2009-09-14 03:15:00,5.11771,5.11803,5.11254,5.1172,183000000.0
2009-09-14 03:30:00,5.11723,5.11976,5.11352,5.11608,210000000.0
2009-09-14 03:45:00,5.11598,5.11704,5.1134,5.11378,190000000.0
2009-09-14 04:00:00,5.11476,5.11559,5.11096,5.1126,213000000.0
2009-09-14 04:15:00,5.11307,5.11367,5.10934,5.11193,172000000.0
2009-09-14 04:30:00,5.11145,5.11398,5.11029,5.11109,184000000.0
2009-09-14 04:45:00,5.11175,5.11255,5.10964,5.1124,199000000.0
2009-09-14 05:00:00,5.11135,5.1142,5.11065,5.11225,193000000.0
2009-09-14 05:15:00,5.11216,5.11254,5.10943,5.10992,212000000.0
2009-09-14 05:30:00,5.11019,5.1104,5.10658,5.10793,215000000.0
2009-09-14 05:45:00,5.10809,5.11116,5.10674,5.11116,209000000.0
2009-09-14 06:00:00,5.11056,5.11162,5.10869,5.1088,231000000.0
2009-09-14 06:15:00,5.11026,5.11185,5.10889,5.11149,208000000.0
2009-09-14 06:30:00,5.11116,5.11203,5.10813,5.11134,201000000.0
2009-09-14 06:45:00,5.11015,5.11458,5.10994,5.11059,189000000.0
2009-09-14 07:00:00,5.1093,5.11227,5.10922,5.11079,199000000.0
2009-09-14 07:15:00,5.11084,5.11542,5.11084,5.11433,234000000.0
2009-09-14 07:30:00,5.11462,5.11757,5.11259,5.11641,179000000.0
2009-09-14 07:45:00,5.11707,5.12166,5.11515,5.11794,188000000.0
2009-09-14 08:00:00,5.11783,5.11802,5.1109,5.11535,196000000.0
2009-09-14 08:15:00,5.11561,5.11781,5.11306,5.11695,179000000.0
2009-09-14 08:30:00,5.11768,5.12097,5.1143,5.11525,176000000.0
2009-09-14 08:45:00,5.11572,5.11626,5.1085,5.11069,227000000.0
2009-09-14 09:00:00,5.11012,5.11486,5.10925,5.11334,195000000.0
2009-09-14 09:15:00,5.11455,5.11559,5.10956,5.11087,214000000.0
2009-09-14 09:30:00,5.10994,5.11058,5.10204,5.10516,228000000.0
2009-09-14 09:45:00,5.10375,5.10587,5.10137,5.10457,218000000.0
2009-09-14 10:00:00,5.10401,5.10747,5.10083,5.10689,195000000.0
2009-09-14 10:15:00,5.10676,5.11088,5.10507,5.10646,194000000.0
2009-09-14 10:30:00,5.10863,5.11277,5.10686,5.11167,191000000.0
2009-09-14 10:45:00,5.11224,5.11403,5.10806,5.11105,176000000.0
2009-09-14 11:00:00,5.10968,5.1168,5.10968,5.11418,199000000.0
2009-09-14 11:15:00,5.11533,5.1177,5.11222,5.11727,203000000.0
2009-09-14 11:30:00,5.11729,5.11856,5.11432,5.11643,198000000.0
2009-09-14 11:45:00,5.1174,5.11977,5.11236,5.11454,182000000.0
2009-09-14 12:00:00,5.11466,5.11517,5.10661,5.10959,187000000.0
2009-09-14 12:15:00,5.10929,5.11087,5.10702,5.10968,183000000.0
2009-09-14 12:30:00,5.10927,5.10965,5.10677,5.10919,195000000.0
2009-09-14 12:45:00,5.10904,5.1126,5.10771,5.1126,193000000.0
2009-09-14 13:00:00,5.11113,5.11559,5.10959,5.11244,237000000.0
2009-09-14 13:15:00,5.11361,5.11371,5.10856,5.11059,203000000.0
2009-09-14 13:30:00,5.10913,5.11045,5.1064,5.10787,175000000.0
2009-09-14 13:45:00,5.1081,5.11086,5.10362,5.105,181000000.0
2009-09-14 14:00:00,5.10494,5.10841,5.10202,5.10841,188000000.0
2009-09-14 14:15:00,5.10503,5.10799,5.10362,5.10709,193000000.0
2009-09-14 14:30:00,5.1051,5.11105,5.10304,5.10833,200000000.0
2009-09-14 14:45:00,5.1085,5.1085,5.1037,5.10437,187000000.0
2009-09-14 15:00:00,5.10438,5.1073,5.1031,5.10648,205000000.0
2009-09-14 15:15:00,5.1064,5.10876,5.09393,5.09655,198000000.0
2009-09-14 15:30:00,5.09471,5.09555,5.08687,5.08786,182000000.0
2009-09-14 15:45:00,5.0868,5.09088,5.08347,5.08573,230000000.0
2009-09-14 16:00:00,5.08549,5.09085,5.07963,5.08966,195000000.0
2009-09-14 16:15:00,5.08996,5.09137,5.08617,5.08893,182000000.0
2009-09-14 16:30:00,5.08884,5.08884,5.08298,5.08298,217000000.0
2009-09-14 16:45:00,5.08398,5.08438,5.0758,5.08136,177000000.0
2009-09-14 17:00:00,5.0815,5.08431,5.07977,5.08146,192000000.0
2009-09-14 17:15:00,5.08133,5.08133,5.07374,5.07988,188000000.0
2009-09-14 17:30:00,5.08059,5.08597,5.07828,5.08551,203000000.0
2009-09-14 17:45:00,5.08641,5.08814,5.08113,5.08814,212000000.0
2009-09-14 18:00:00,5.08693,5.08907,5.08487,5.08757,203000000.0
2009-09-14 18:15:00,5.08791,5.08924,5.08163,5.08163,191000000.0
2009-09-14 18:30:00,5.08283,5.08516,5.08159,5.08222,208000000.0
2009-09-14 18:45:00,5.08267,5.08732,5.08134,5.08453,200000000.0
2009-09-14 19:00:00,5.08414,5.08583,5.08232,5.08558,214000000.0
2009-09-14 19:15:00,5.08522,5.08742,5.08363,5.08639,195000000.0
2009-09-14 19:30:00,5.08611,5.08813,5.08402,5.08642,199000000.0
2009-09-14 19:45:00,5.08722,5.0917,5.08614,5.08996,209000000.0
2009-09-14 20:00:00,5.09165,5.09302,5.08757,5.08955,198000000.0
2009-09-14 20:15:00,5.08921,5.09036,5.08426,5.08531,192000000.0
2009-09-14 20:30:00,5.08436,5.08687,5.0836,5.08562,218000000.0
2009-09-14 20:45:00,5.08574,5.08799,5.08273,5.08622,194000000.0
2009-09-14 21:00:00,5.08728,5.08933,5.08545,5.08869,200000000.0
2009-09-14 21:15:00,5.08887,5.09219,5.08694,5.09106,178000000.0
2009-09-14 21:30:00,5.08993,5.09062,5.08471,5.08591,212000000.0
2009-09-14 21:45:00,5.08661,5.08696,5.08241,5.08398,196000000.0
2009-09-14 22:00:00,5.08491,5.08548,5.07889,5.08084,210000000.0
2009-09-14 22:15:00,5.08234,5.08509,5.08055,5.08411,201000000.0
2009-09-14 22:30:00,5.08408,5.08481,5.08209,5.08377,179000000.0
2009-09-14 22:45:00,5.08357,5.08605,5.08212,5.08498,202000000.0
2009-09-14 23:00:00,5.08576,5.08626,5.08166,5.08454,194000000.0
2009-09-14 23:15:00,5.08459,5.08545,5.08119,5.08371,195000000.0
2009-09-14 23:30:00,5.08346,5.08399,5.08055,5.08202,214000000.0
2009-09-14 23:45:00,5.08267,5.08303,5.08006,5.08157,219000000.0
2009-09-15 00:00:00,5.08248,5.08438,5.08176,5.08259,195000000.0
2009-09-15 00:15:00,5.08305,5.08368,5.08052,5.08227,191000000.0
2009-09-15 00:30:00,5.08208,5.08435,5.08144,5.08219,205000000.0
2009-09-15 00:45:00,5.08299,5.08374,5.08064,5.0815,189000000.0
2009-09-15 01:00:00,5.08125,5.08406,5.07871,5.08228,188000000.0
2009-09-15 01:15:00,5.08302,5.0833,5.08113,5.08148,192000000.0
2009-09-15 01:30:00,5.08288,5.08336,5.07853,5.07874,211000000.0
2009-09-15 01:45:00,5.08004,5.08115,5.07561,5.07826,196000000.0
2009-09-15 02:00:00,5.07661,5.07997,5.07571,5.07761,216000000.0
2009-09-15 02:15:00,5.07764,5.08099,5.07442,5.07895,203000000.0
2009-09-15 02:30:00,5.08041,5.08111,5.07717,5.07795,204000000.0
2009-09-15 02:45:00,5.07889,5.08336,5.07663,5.08231,200000000.0
2009-09-15 03:00:00,5.08234,5.08496,5.0803,5.08203,215000000.0
2009-09-15 03:15:00,5.08331,5.0842,5.08004,5.08182,183000000.0
2009-09-15 03:30:00,5.08079,5.09001,5.08068,5.08826,210000000.0
2009-09-15 03:45:00,5.08791,5.08812,5.0845,5.08529,190000000.0
2009-09-15 04:00:00,5.08535,5.08703,5.08331,5.08703,213000000.0
2009-09-15 04:15:00,5.08607,5.08858,5.0844,5.08784,172000000.0
2009-09-15 04:30:00,5.08787,5.0904,5.08447,5.08861,184000000.0
2009-09-15 04:45:00,5.08807,5.08821,5.08562,5.08716,199000000.0
2009-09-15 05:00:00,5.08761,5.09101,5.0863,5.08805,193000000.0
2009-09-15 05:15:00,5.08811,5.08837,5.08549,5.08549,212000000.0
2009-09-15 05:30:00,5.08643,5.08773,5.08475,5.08594,215000000.0
2009-09-15 05:45:00,5.08551,5.08678,5.08345,5.0856,209000000.0
2009-09-15 06:00:00,5.08496,5.08692,5.08334,5.08499,231000000.0
2009-09-15 06:15:00,5.08547,5.08602,5.08187,5.08352,208000000.0
2009-09-15 06:30:00,5.08374,5.0853,5.08181,5.08327,201000000.0
2009-09-15 06:45:00,5.08313,5.08512,5.08182,5.08393,189000000.0
2009-09-15 07:00:00,5.08442,5.08901,5.08401,5.08769,199000000.0
2009-09-15 07:15:00,5.08729,5.0886,5.08477,5.08673,234000000.0
2009-09-15 07:30:00,5.08702,5.08896,5.08288,5.08292,179000000.0
2009-09-15 07:45:00,5.08425,5.08606,5.07972,5.08171,188000000.0
2009-09-15 08:00:00,5.08285,5.08316,5.07828,5.08133,196000000.0
2009-09-15 08:15:00,5.08133,5.08205,5.07812,5.08091,179000000.0
2009-09-15 08:30:00,5.08087,5.08805,5.08003,5.08575,176000000.0
2009-09-15 08:45:00,5.0853,5.088,5.08196,5.08706,227000000.0
2009-09-15 09:00:00,5.08779,5.09047,5.08474,5.0863,195000000.0
2009-09-15 09:15:00,5.08623,5.09225,5.08602,5.09011,214000000.0
2009-09-15 09:30:00,5.09076,5.09486,5.08945,5.09393,228000000.0
2009-09-15 09:45:00,5.09439,5.09449,5.09066,5.09233,218000000.0
2009-09-15 10:00:00,5.09285,5.09309,5.08604,5.09008,195000000.0
2009-09-15 10:15:00,5.09051,5.0908,5.08654,5.08786,194000000.0
2009-09-15 10:30:00,5.08814,5.09227,5.08632,5.08933,191000000.0
2009-09-15 10:45:00,5.08809,5.09125,5.08745,5.08979,176000000.0
2009-09-15 11:00:00,5.09093,5.09869,5.09017,5.094,199000000.0
2009-09-15 11:15:00,5.09466,5.0994,5.09284,5.09422,203000000.0
2009-09-15 11:30:00,5.09492,5.09585,5.092,5.09401,198000000.0
2009-09-15 11:45:00,5.09277,5.09725,5.09277,5.09525,182000000.0
2009-09-15 12:00:00,5.09595,5.09676,5.09051,5.09195,187000000.0
2009-09-15 12:15:00,5.0921,5.0921,5.08469,5.08889,183000000.0
2009-09-15 12:30:00,5.08851,5.08905,5.08607,5.0875,195000000.0
2009-09-15 12:45:00,5.08783,5.08853,5.08457,5.08815,193000000.0
2009-09-15 13:00:00,5.0888,5.08917,5.08586,5.08765,237000000.0
2009-09-15 13:15:00,5.08947,5.0932,5.08815,5.09292,203000000.0
2009-09-15 13:30:00,5.09286,5.09415,5.08747,5.09041,175000000.0
2009-09-15 13:45:00,5.0903,5.09235,5.08842,5.09009,181000000.0
2009-09-15 14:00:00,5.09083,5.09164,5.0871,5.08815,188000000.0
2009-09-15 14:15:00,5.08783,5.08945,5.08596,5.08808,193000000.0
2009-09-15 14:30:00,5.08724,5.09987,5.08211,5.09905,200000000.0
2009-09-15 14:45:00,5.09853,5.10508,5.09322,5.09944,187000000.0
2009-09-15 15:00:00,5.09954,5.10204,5.09382,5.09522,205000000.0
2009-09-15 15:15:00,5.09638,5.09739,5.0922,5.09494,198000000.0
2009-09-15 15:30:00,5.09538,5.09686,5.08652,5.08855,182000000.0
2009-09-15 15:45:00,5.08967,5.09591,5.08794,5.09232,230000000.0
2009-09-15 16:00:00,5.09438,5.09947,5.09254,5.09929,195000000.0
2009-09-15 16:15:00,5.09961,5.10065,5.09358,5.09512,182000000.0
2009-09-15 16:30:00,5.09555,5.09571,5.0891,5.09175,217000000.0
2009-09-15 16:45:00,5.09173,5.09311,5.08911,5.09224,177000000.0
2009-09-15 17:00:00,5.09088,5.09607,5.0893,5.09237,192000000.0
2009-09-15 17:15:00,5.09301,5.09715,5.09232,5.09389,188000000.0
2009-09-15 17:30:00,5.09479,5.09545,5.08778,5.08945,203000000.0
2009-09-15 17:45:00,5.08947,5.08997,5.08415,5.08543,212000000.0
2009-09-15 18:00:00,5.08492,5.08855,5.08424,5.0878,203000000.0
2009-09-15 18:15:00,5.08788,5.09038,5.08704,5.0878,191000000.0
2009-09-15 18:30:00,5.08764,5.08963,5.08436,5.08438,208000000.0
2009-09-15 18:45:00,5.08579,5.08598,5.07777,5.07781,200000000.0
2009-09-15 19:00:00,5.07874,5.08108,5.07729,5.07928,214000000.0
2009-09-15 19:15:00,5.07896,5.07957,5.07318,5.07766,195000000.0
2009-09-15 19:30:00,5.0784,5.07956,5.06533,5.06631,199000000.0
2009-09-15 19:45:00,5.06718,5.07041,5.06171,5.06437,209000000.0
2009-09-15 20:00:00,5.06424,5.06842,5.06195,5.06671,198000000.0
2009-09-15 20:15:00,5.06602,5.07,5.06602,5.06818,192000000.0
2009-09-15 20:30:00,5.06836,5.07199,5.06806,5.07093,218000000.0
2009-09-15 20:45:00,5.07165,5.07235,5.06822,5.07035,194000000.0
2009-09-15 21:00:00,5.07209,5.07217,5.06668,5.06859,200000000.0
2009-09-15 21:15:00,5.06829,5.06898,5.06506,5.06644,178000000.0
2009-09-15 21:30:00,5.06587,5.06969,5.06544,5.06862,212000000.0
2009-09-15 21:45:00,5.06721,5.0684,5.06404,5.06452,196000000.0
2009-09-15 22:00:00,5.06484,5.06841,5.06406,5.06737,210000000.0
2009-09-15 22:15:00,5.06774,5.0694,5.0666,5.06806,201000000.0
2009-09-15 22:30:00,5.06946,5.07059,5.06752,5.06918,179000000.0
2009-09-15 22:45:00,5.06822,5.07188,5.06809,5.07013,202000000.0
2009-09-15 23:00:00,5.07116,5.07146,5.06842,5.06972,194000000.0
2009-09-15 23:15:00,5.07026,5.0717,5.06895,5.06965,195000000.0
2009-09-15 23:30:00,5.07098,5.07221,5.0689,5.07087,214000000.0
2009-09-15 23:45:00,5.07039,5.0719,5.06784,5.0698,219000000.0
2009-09-16 00:00:00,5.07035,5.07035,5.0665,5.06748,195000000.0
2009-09-16 00:15:00,5.06788,5.06843,5.06554,5.06731,191000000.0
2009-09-16 00:30:00,5.06621,5.06933,5.06621,5.06837,205000000.0
2009-09-16 00:45:00,5.0685,5.07019,5.068,5.06904,189000000.0
2009-09-16 01:00:00,5.06961,5.07126,5.068,5.07083,188000000.0
2009-09-16 01:15:00,5.0705,5.0707,5.06708,5.06808,192000000.0
2009-09-16 01:30:00,5.06701,5.07035,5.0669,5.06855,211000000.0
2009-09-16 01:45:00,5.0687,5.06894,5.06496,5.0671,196000000.0
2009-09-16 02:00:00,5.06745,5.06903,5.06348,5.06348,216000000.0
2009-09-16 02:15:00,5.06432,5.06605,5.06231,5.06445,203000000.0
2009-09-16 02:30:00,5.06422,5.06641,5.06305,5.0658,204000000.0
2009-09-16 02:45:00,5.06573,5.06647,5.06258,5.06286,200000000.0
2009-09-16 03:00:00,5.06355,5.0658,5.06236,5.0658,215000000.0
2009-09-16 03:15:00,5.0654,5.06874,5.06374,5.06789,183000000.0
2009-09-16 03:30:00,5.06822,5.06876,5.06526,5.06758,210000000.0
2009-09-16 03:45:00,5.06667,5.06871,5.06488,5.06779,190000000.0
2009-09-16 04:00:00,5.06767,5.06951,5.0666,5.06887,213000000.0
2009-09-16 04:15:00,5.06918,5.06997,5.06701,5.06915,172000000.0
2009-09-16 04:30:00,5.06965,5.06996,5.06707,5.06996,184000000.0
2009-09-16 04:45:00,5.06912,5.07006,5.06745,5.06781,199000000.0
2009-09-16 05:00:00,5.06951,5.06951,5.06423,5.06478,193000000.0
2009-09-16 05:15:00,5.06549,5.06795,5.06381,5.06583,212000000.0
2009-09-16 05:30:00,5.06629,5.06689,5.06221,5.06292,215000000.0
2009-09-16 05:45:00,5.06324,5.0643,5.0617,5.06307,209000000.0
2009-09-16 06:00:00,5.06335,5.0665,5.06279,5.06532,231000000.0
2009-09-16 06:15:00,5.0659,5.06693,5.06381,5.06565,208000000.0
2009-09-16 06:30:00,5.06508,5.06779,5.06405,5.06779,201000000.0
2009-09-16 06:45:00,5.06769,5.0683,5.06547,5.0668,189000000.0
2009-09-16 07:00:00,5.06614,5.06671,5.06304,5.06518,199000000.0
2009-09-16 07:15:00,5.06391,5.06614,5.06313,5.06536,234000000.0
2009-09-16 07:30:00,5.06435,5.06606,5.06153,5.06186,179000000.0
2009-09-16 07:45:00,5.06185,5.06467,5.06053,5.06419,188000000.0
2009-09-16 08:00:00,5.06389,5.06389,5.0586,5.05956,196000000.0
2009-09-16 08:15:00,5.05937,5.06435,5.05791,5.06122,179000000.0
2009-09-16 08:30:00,5.06109,5.06548,5.05918,5.06524,176000000.0
2009-09-16 08:45:00,5.06442,5.06526,5.05827,5.0607,227000000.0
2009-09-16 09:00:00,5.0599,5.06235,5.05691,5.05903,195000000.0
2009-09-16 09:15:00,5.05942,5.06046,5.05435,5.05909,214000000.0
2009-09-16 09:30:00,5.05934,5.06304,5.05573,5.06065,228000000.0
2009-09-16 09:45:00,5.06205,5.06225,5.0533,5.05593,218000000.0
2009-09-16 10:00:00,5.05646,5.06087,5.05422,5.05881,195000000.0
2009-09-16 10:15:00,5.05902,5.06065,5.05698,5.05829,194000000.0
2009-09-16 10:30:00,5.05856,5.05952,5.05581,5.05878,191000000.0
2009-09-16 10:45:00,5.059,5.06042,5.05165,5.05517,176000000.0
2009-09-16 11:00:00,5.05531,5.05951,5.0528,5.05531,199000000.0
2009-09-16 11:15:00,5.05524,5.05783,5.0533,5.05659,203000000.0
2009-09-16 11:30:00,5.05702,5.06249,5.05438,5.06192,198000000.0
2009-09-16 11:45:00,5.062,5.06211,5.05784,5.06084,182000000.0
2009-09-16 12:00:00,5.06157,5.06465,5.05972,5.06465,187000000.0
2009-09-16 12:15:00,5.06509,5.06542,5.06193,5.06266,183000000.0
2009-09-16 12:30:00,5.06476,5.06559,5.06256,5.06427,195000000.0
2009-09-16 12:45:00,5.06347,5.06686,5.06301,5.06306,193000000.0
2009-09-16 13:00:00,5.06507,5.06601,5.06081,5.06278,237000000.0
2009-09-16 13:15:00,5.06263,5.06531,5.06129,5.06434,203000000.0
2009-09-16 13:30:00,5.06153,5.06471,5.06153,5.06388,175000000.0
2009-09-16 13:45:00,5.06375,5.06813,5.06283,5.06509,181000000.0
2009-09-16 14:00:00,5.06617,5.0685,5.06426,5.06729,188000000.0
2009-09-16 14:15:00,5.06486,5.06929,5.06294,5.06408,193000000.0
2009-09-16 14:30:00,5.06282,5.07064,5.06282,5.06982,200000000.0
2009-09-16 14:45:00,5.06982,5.07268,5.06006,5.06178,187000000.0
2009-09-16 15:00:00,5.05908,5.05989,5.05392,5.05849,205000000.0
2009-09-16 15:15:00,5.05928,5.06317,5.05611,5.06317,198000000.0
2009-09-16 15:30:00,5.06272,5.07357,5.05939,5.07158,182000000.0
2009-09-16 15:45:00,5.07227,5.07322,5.06386,5.07001,230000000.0
2009-09-16 16:00:00,5.06993,5.07174,5.06362,5.06432,195000000.0
2009-09-16 16:15:00,5.06404,5.07462,5.06265,5.07138,182000000.0
2009-09-16 16:30:00,5.0722,5.0726,5.06752,5.07178,217000000.0
2009-09-16 16:45:00,5.07173,5.07217,5.05901,5.06118,177000000.0
2009-09-16 17:00:00,5.06025,5.06066,5.05504,5.05811,192000000.0
2009-09-16 17:15:00,5.05755,5.06245,5.0551,5.06134,188000000.0
2009-09-16 17:30:00,5.06089,5.06116,5.05569,5.05943,203000000.0
2009-09-16 17:45:00,5.05926,5.06088,5.05322,5.05674,212000000.0
2009-09-16 18:00:00,5.057,5.057,5.04842,5.05175,203000000.0
2009-09-16 18:15:00,5.0525,5.05463,5.04466,5.05168,191000000.0
2009-09-16 18:30:00,5.05301,5.05425,5.0484,5.04975,208000000.0
2009-09-16 18:45:00,5.04957,5.0558,5.04779,5.0558,200000000.0
2009-09-16 19:00:00,5.05631,5.05762,5.05056,5.05056,214000000.0
2009-09-16 19:15:00,5.05081,5.05219,5.04779,5.04997,195000000.0
2009-09-16 19:30:00,5.05027,5.0548,5.04816,5.04948,199000000.0
2009-09-16 19:45:00,5.05102,5.05322,5.04788,5.0498,209000000.0
2009-09-16 20:00:00,5.04901,5.05146,5.04599,5.0498,198000000.0
2009-09-16 20:15:00,5.04965,5.05036,5.04501,5.04683,192000000.0
2009-09-16 20:30:00,5.04637,5.0499,5.04292,5.04596,218000000.0
2009-09-16 20:45:00,5.04657,5.04917,5.04385,5.04868,194000000.0
2009-09-16 21:00:00,5.04893,5.05299,5.04729,5.05184,200000000.0
2009-09-16 21:15:00,5.05113,5.05169,5.04704,5.04811,178000000.0
2009-09-16 21:30:00,5.04859,5.04917,5.04468,5.04725,212000000.0
2009-09-16 21:45:00,5.04702,5.04737,5.04366,5.0457,196000000.0
2009-09-16 22:00:00,5.04532,5.04683,5.04362,5.04486,210000000.0
2009-09-16 22:15:00,5.04557,5.04768,5.04439,5.04718,201000000.0
2009-09-16 22:30:00,5.04663,5.05007,5.04539,5.04692,179000000.0
2009-09-16 22:45:00,5.04873,5.05337,5.04748,5.05248,202000000.0
2009-09-16 23:00:00,5.05275,5.05329,5.0499,5.05154,194000000.0
2009-09-16 23:15:00,5.05171,5.05257,5.04868,5.04868,195000000.0
2009-09-16 23:30:00,5.04952,5.05335,5.0491,5.05233,214000000.0
2009-09-16 23:45:00,5.05366,5.0541,5.04962,5.05379,219000000.0
2009-09-17 00:00:00,5.05404,5.05404,5.05002,5.05224,195000000.0
2009-09-17 00:15:00,5.05243,5.05319,5.05082,5.05245,191000000.0
2009-09-17 00:30:00,5.0522,5.05325,5.05063,5.05181,205000000.0
2009-09-17 00:45:00,5.05285,5.05507,5.0521,5.05415,189000000.0
2009-09-17 01:00:00,5.05356,5.05484,5.05236,5.05438,188000000.0
2009-09-17 01:15:00,5.05246,5.0543,5.04956,5.05152,192000000.0
2009-09-17 01:30:00,5.05135,5.05233,5.04994,5.05116,211000000.0
2009-09-17 01:45:00,5.04965,5.05349,5.04809,5.05171,196000000.0
2009-09-17 02:00:00,5.0527,5.05432,5.05018,5.05327,216000000.0
2009-09-17 02:15:00,5.05221,5.05324,5.04873,5.05005,203000000.0
2009-09-17 02:30:00,5.0519,5.05236,5.04879,5.05236,204000000.0
2009-09-17 02:45:00,5.0515,5.05457,5.05029,5.05231,200000000.0
2009-09-17 03:00:00,5.05157,5.05415,5.05098,5.05176,215000000.0
2009-09-17 03:15:00,5.05314,5.05354,5.05073,5.05161,183000000.0
2009-09-17 03:30:00,5.05207,5.05265,5.04917,5.05129,210000000.0
2009-09-17 03:45:00,5.05151,5.05241,5.04918,5.05137,190000000.0
2009-09-17 04:00:00,5.05031,5.05163,5.04779,5.04908,213000000.0
2009-09-17 04:15:00,5.0492,5.04973,5.04589,5.04653,172000000.0
2009-09-17 04:30:00,5.04726,5.04815,5.04566,5.04614,184000000.0
2009-09-17 04:45:00,5.04755,5.04889,5.04566,5.04771,199000000.0
2009-09-17 05:00:00,5.04775,5.04852,5.04506,5.0468,193000000.0
2009-09-17 05:15:00,5.0464,5.04719,5.04377,5.04498,212000000.0
2009-09-17 05:30:00,5.04559,5.04637,5.04349,5.04446,215000000.0
2009-09-17 05:45:00,5.04562,5.04729,5.04417,5.04645,209000000.0
2009-09-17 06:00:00,5.046,5.04872,5.04445,5.04798,231000000.0
2009-09-17 06:15:00,5.04769,5.04887,5.04596,5.04731,208000000.0
2009-09-17 06:30:00,5.04688,5.04719,5.0434,5.04515,201000000.0
2009-09-17 06:45:00,5.04444,5.04661,5.04348,5.04585,189000000.0
2009-09-17 07:00:00,5.0467,5.04841,5.04508,5.0463,199000000.0
2009-09-17 07:15:00,5.04745,5.04903,5.04262,5.04559,234000000.0
2009-09-17 07:30:00,5.04509,5.04585,5.0422,5.04353,179000000.0
2009-09-17 07:45:00,5.04366,5.04383,5.0395,5.04291,188000000.0
2009-09-17 08:00:00,5.04345,5.04449,5.03903,5.0408,196000000.0
2009-09-17 08:15:00,5.04013,5.04261,5.03707,5.04213,179000000.0
2009-09-17 08:30:00,5.04177,5.04232,5.03359,5.03779,176000000.0
2009-09-17 08:45:00,5.03849,5.04158,5.03562,5.0399,227000000.0
2009-09-17 09:00:00,5.03979,5.04286,5.03852,5.04098,195000000.0
2009-09-17 09:15:00,5.04046,5.04373,5.03737,5.04195,214000000.0
2009-09-17 09:30:00,5.04233,5.04506,5.04068,5.04344,228000000.0
2009-09-17 09:45:00,5.04328,5.04439,5.03968,5.04116,218000000.0
2009-09-17 10:00:00,5.04032,5.04288,5.03839,5.04233,195000000.0
2009-09-17 10:15:00,5.04221,5.04654,5.03956,5.0452,194000000.0
2009-09-17 10:30:00,5.0454,5.04656,5.04139,5.04277,191000000.0
2009-09-17 10:45:00,5.04228,5.04576,5.04066,5.0453,176000000.0
2009-09-17 11:00:00,5.04479,5.04669,5.04231,5.04366,199000000.0
2009-09-17 11:15:00,5.04454,5.04454,5.04054,5.04065,203000000.0
2009-09-17 11:30:00,5.04089,5.0432,5.03872,5.04052,198000000.0
2009-09-17 11:45:00,5.03995,5.04181,5.03913,5.04054,182000000.0
2009-09-17 12:00:00,5.04154,5.04762,5.03997,5.04609,187000000.0
2009-09-17 12:15:00,5.04563,5.04741,5.04352,5.04675,183000000.0
2009-09-17 12:30:00,5.04675,5.0477,5.04501,5.04602,195000000.0
2009-09-17 12:45:00,5.04568,5.0471,5.04364,5.0471,193000000.0
2009-09-17 13:00:00,5.04685,5.05021,5.04566,5.04875,237000000.0
2009-09-17 13:15:00,5.04942,5.05375,5.04718,5.05067,203000000.0
2009-09-17 13:30:00,5.05019,5.05403,5.04813,5.04883,175000000.0
2009-09-17 13:45:00,5.04923,5.0536,5.04801,5.05214,181000000.0
2009-09-17 14:00:00,5.05233,5.05364,5.04922,5.05226,188000000.0
2009-09-17 14:15:00,5.05132,5.05368,5.04937,5.05129,193000000.0
2009-09-17 14:30:00,5.05172,5.05719,5.04967,5.05248,200000000.0
2009-09-17 14:45:00,5.0525,5.05405,5.04862,5.05405,187000000.0
2009-09-17 15:00:00,5.05478,5.05911,5.0517,5.05899,205000000.0
2009-09-17 15:15:00,5.05969,5.06046,5.05385,5.05535,198000000.0
2009-09-17 15:30:00,5.05655,5.05658,5.04857,5.04945,182000000.0
2009-09-17 15:45:00,5.04942,5.05041,5.04054,5.04167,230000000.0
2009-09-17 16:00:00,5.04267,5.04459,5.03828,5.04397,195000000.0
2009-09-17 16:15:00,5.04331,5.04649,5.04075,5.0463,182000000.0
2009-09-17 16:30:00,5.04598,5.04605,5.03934,5.04149,217000000.0
2009-09-17 16:45:00,5.04201,5.04222,5.03429,5.04098,177000000.0
2009-09-17 17:00:00,5.04134,5.04395,5.03824,5.0403,192000000.0
2009-09-17 17:15:00,5.04031,5.04237,5.0372,5.04013,188000000.0
2009-09-17 17:30:00,5.03988,5.04198,5.03871,5.04036,203000000.0
2009-09-17 17:45:00,5.04037,5.0455,5.03975,5.04399,212000000.0
2009-09-17 18:00:00,5.04353,5.04534,5.0385,5.04494,203000000.0
2009-09-17 18:15:00,5.04487,5.04798,5.04201,5.04576,191000000.0
2009-09-17 18:30:00,5.04561,5.04813,5.04346,5.04683,208000000.0
2009-09-17 18:45:00,5.04845,5.0511,5.04672,5.0511,200000000.0
2009-09-17 19:00:00,5.05135,5.05135,5.04601,5.04848,214000000.0
2009-09-17 19:15:00,5.04781,5.05663,5.04616,5.05391,195000000.0
2009-09-17 19:30:00,5.05295,5.05471,5.04988,5.05078,199000000.0
2009-09-17 19:45:00,5.05189,5.05209,5.04653,5.0478,209000000.0
2009-09-17 20:00:00,5.04801,5.04907,5.04427,5.04603,198000000.0
2009-09-17 20:15:00,5.04352,5.04523,5.04027,5.04208,192000000.0
2009-09-17 20:30:00,5.04211,5.04351,5.04035,5.04075,218000000.0
2009-09-17 20:45:00,5.04191,5.04225,5.03628,5.03837,194000000.0
2009-09-17 21:00:00,5.03943,5.04385,5.03781,5.04385,200000000.0
2009-09-17 21:15:00,5.04329,5.04405,5.03982,5.0435,178000000.0
2009-09-17 21:30:00,5.04208,5.04685,5.04208,5.04614,212000000.0
2009-09-17 21:45:00,5.04501,5.04747,5.04334,5.04458,196000000.0
2009-09-17 22:00:00,5.04384,5.04646,5.0426,5.04389,210000000.0
2009-09-17 22:15:00,5.04483,5.04491,5.04111,5.04243,201000000.0
2009-09-17 22:30:00,5.04279,5.04432,5.04069,5.0417,179000000.0
2009-09-17 22:45:00,5.04347,5.04347,5.03959,5.04237,202000000.0
2009-09-17 23:00:00,5.04173,5.04416,5.03916,5.04155,194000000.0
2009-09-17 23:15:00,5.0422,5.04334,5.0407,5.04088,195000000.0
2009-09-17 23:30:00,5.04178,5.04362,5.04067,5.04107,214000000.0
2009-09-17 23:45:00,5.04218,5.0424,5.03969,5.04122,219000000.0
2009-09-18 00:00:00,5.04128,5.043,5.04004,5.04209,195000000.0
2009-09-18 00:15:00,5.04278,5.04344,5.0401,5.04142,191000000.0
2009-09-18 00:30:00,5.0421,5.04334,5.04036,5.04235,205000000.0
2009-09-18 00:45:00,5.04222,5.04381,5.04101,5.0425,189000000.0
2009-09-18 01:00:00,5.04125,5.04322,5.03978,5.04283,188000000.0
2009-09-18 01:15:00,5.04154,5.04421,5.04111,5.04182,192000000.0
2009-09-18 01:30:00,5.04286,5.04592,5.04194,5.04543,211000000.0
2009-09-18 01:45:00,5.04507,5.04667,5.04287,5.04484,196000000.0
2009-09-18 02:00:00,5.04535,5.04611,5.04211,5.04211,216000000.0
2009-09-18 02:15:00,5.04317,5.04556,5.04255,5.04521,203000000.0
2009-09-18 02:30:00,5.04454,5.04586,5.04267,5.04488,204000000.0
2009-09-18 02:45:00,5.04565,5.04804,5.04366,5.04682,200000000.0
2009-09-18 03:00:00,5.04548,5.05005,5.04548,5.04884,215000000.0
2009-09-18 03:15:00,5.04917,5.05349,5.04826,5.0507,183000000.0
2009-09-18 03:30:00,5.05025,5.05297,5.04929,5.05073,210000000.0
2009-09-18 03:45:00,5.05085,5.05657,5.05042,5.05599,190000000.0
2009-09-18 04:00:00,5.05685,5.05792,5.0527,5.05451,213000000.0
2009-09-18 04:15:00,5.05269,5.05504,5.05047,5.05199,172000000.0
2009-09-18 04:30:00,5.05263,5.05308,5.04996,5.05249,184000000.0
2009-09-18 04:45:00,5.05328,5.05655,5.05165,5.0552,199000000.0
2009-09-18 05:00:00,5.05549,5.05549,5.05152,5.05379,193000000.0
2009-09-18 05:15:00,5.05361,5.0555,5.05004,5.05047,212000000.0
2009-09-18 05:30:00,5.04983,5.05178,5.04902,5.05029,215000000.0
2009-09-18 05:45:00,5.05024,5.05213,5.04878,5.04996,209000000.0
2009-09-18 06:00:00,5.04894,5.05144,5.04722,5.05062,231000000.0
2009-09-18 06:15:00,5.05117,5.05117,5.04726,5.04903,208000000.0
2009-09-18 06:30:00,5.04863,5.05107,5.04733,5.04792,201000000.0
2009-09-18 06:45:00,5.04833,5.04912,5.04651,5.04801,189000000.0
2009-09-18 07:00:00,5.04813,5.05092,5.04682,5.04935,199000000.0
2009-09-18 07:15:00,5.05035,5.0511,5.0485,5.05055,234000000.0
2009-09-18 07:30:00,5.04922,5.05085,5.0448,5.04692,179000000.0
2009-09-18 07:45:00,5.0476,5.04839,5.04502,5.04679,188000000.0
2009-09-18 08:00:00,5.0476,5.05046,5.04456,5.04683,196000000.0
2009-09-18 08:15:00,5.04659,5.04956,5.04492,5.04956,179000000.0
2009-09-18 08:30:00,5.04876,5.05935,5.04797,5.05791,176000000.0
2009-09-18 08:45:00,5.05767,5.06133,5.05561,5.05706,227000000.0
2009-09-18 09:00:00,5.05679,5.05809,5.05354,5.05638,195000000.0
2009-09-18 09:15:00,5.05577,5.06058,5.05511,5.05985,214000000.0
2009-09-18 09:30:00,5.06059,5.06336,5.05707,5.05871,228000000.0
2009-09-18 09:45:00,5.05932,5.06878,5.05736,5.06643,218000000.0
2009-09-18 10:00:00,5.06773,5.07253,5.06423,5.07253,195000000.0
2009-09-18 10:15:00,5.07229,5.07429,5.06561,5.06589,194000000.0
2009-09-18 10:30:00,5.06496,5.06809,5.06223,5.06341,191000000.0
2009-09-18 10:45:00,5.06363,5.06374,5.05951,5.06179,176000000.0
2009-09-18 11:00:00,5.06208,5.06445,5.06079,5.06245,199000000.0
2009-09-18 11:15:00,5.06227,5.06425,5.06008,5.06347,203000000.0
2009-09-18 11:30:00,5.06365,5.06365,5.05409,5.0564,198000000.0
2009-09-18 11:45:00,5.05555,5.05606,5.05266,5.05407,182000000.0
2009-09-18 12:00:00,5.05346,5.05552,5.05024,5.05505,187000000.0
2009-09-18 12:15:00,5.05582,5.0574,5.05441,5.05532,183000000.0
2009-09-18 12:30:00,5.05591,5.05629,5.05202,5.05276,195000000.0
2009-09-18 12:45:00,5.05264,5.0552,5.05006,5.05285,193000000.0
2009-09-18 13:00:00,5.0527,5.05438,5.05003,5.05356,237000000.0
2009-09-18 13:15:00,5.05339,5.05699,5.05263,5.05389,203000000.0
2009-09-18 13:30:00,5.05322,5.05322,5.04861,5.0517,175000000.0
2009-09-18 13:45:00,5.052,5.05448,5.04914,5.0527,181000000.0
2009-09-18 14:00:00,5.05297,5.05438,5.0491,5.05323,188000000.0
2009-09-18 14:15:00,5.05419,5.05632,5.0523,5.05417,193000000.0
2009-09-18 14:30:00,5.0543,5.05581,5.05167,5.05281,200000000.0
2009-09-18 14:45:00,5.05429,5.05544,5.04921,5.05278,187000000.0
2009-09-18 15:00:00,5.05121,5.05385,5.04952,5.05043,205000000.0
2009-09-18 15:15:00,5.04987,5.05074,5.04358,5.04406,198000000.0
2009-09-18 15:30:00,5.04539,5.04903,5.04344,5.04647,182000000.0
2009-09-18 15:45:00,5.04638,5.05414,5.04525,5.05215,230000000.0
2009-09-18 16:00:00,5.05138,5.05881,5.05052,5.05753,195000000.0
2009-09-18 16:15:00,5.05918,5.06241,5.0561,5.05708,182000000.0
2009-09-18 16:30:00,5.057,5.05745,5.05118,5.0532,217000000.0
2009-09-18 16:45:00,5.05337,5.05635,5.04591,5.04874,177000000.0
2009-09-18 17:00:00,5.04752,5.04936,5.04576,5.04791,192000000.0
2009-09-18 17:15:00,5.04887,5.05066,5.04505,5.04826,188000000.0
2009-09-18 17:30:00,5.04818,5.05022,5.04623,5.04867,203000000.0
2009-09-18 17:45:00,5.04694,5.05482,5.04545,5.05482,212000000.0
2009-09-18 18:00:00,5.05437,5.05761,5.05181,5.05589,203000000.0
2009-09-18 18:15:00,5.05639,5.05754,5.05461,5.05538,191000000.0
2009-09-18 18:30:00,5.05577,5.05577,5.04488,5.04531,208000000.0
2009-09-18 18:45:00,5.04685,5.04942,5.04398,5.04608,200000000.0
2009-09-18 19:00:00,5.0476,5.05016,5.04541,5.04995,214000000.0
2009-09-18 19:15:00,5.04923,5.05099,5.04794,5.04967,195000000.0
2009-09-18 19:30:00,5.0493,5.05119,5.04706,5.04994,199000000.0
2009-09-18 19:45:00,5.05034,5.05055,5.04693,5.05045,209000000.0
2009-09-18 20:00:00,5.05074,5.05178,5.04827,5.05022,198000000.0
2009-09-18 20:15:00,5.04979,5.05139,5.04776,5.04939,192000000.0
2009-09-18 20:30:00,5.04932,5.05254,5.04851,5.05056,218000000.0
2009-09-18 20:45:00,5.05002,5.05147,5.04612,5.04788,194000000.0
2009-09-18 21:00:00,5.04706,5.0488,5.04514,5.04814,200000000.0
2009-09-18 21:15:00,5.0481,5.04984,5.04679,5.04835,178000000.0
2009-09-18 21:30:00,5.04951,5.05196,5.04749,5.04998,212000000.0
2009-09-18 21:45:00,5.04988,5.05489,5.04873,5.05396,196000000.0
2009-09-18 22:00:00,5.05442,5.05626,5.05285,5.0559,210000000.0
2009-09-18 22:15:00,5.05522,5.05602,5.05247,5.05453,201000000.0
2009-09-18 22:30:00,5.05483,5.05483,5.05135,5.05356,179000000.0
2009-09-18 22:45:00,5.05262,5.05484,5.05046,5.05173,202000000.0
2009-09-21 02:00:00,5.0533,5.05446,5.05059,5.05196,216000000.0
2009-09-21 02:15:00,5.05252,5.0539,5.05075,5.05166,203000000.0
2009-09-21 02:30:00,5.05193,5.05268,5.04992,5.05067,204000000.0
2009-09-21 02:45:00,5.05156,5.05463,5.05097,5.05372,200000000.0
2009-09-21 03:00:00,5.05416,5.05492,5.05194,5.05407,215000000.0
2009-09-21 03:15:00,5.05405,5.05732,5.05269,5.0564,183000000.0
2009-09-21 03:30:00,5.05667,5.05903,5.05566,5.05819,210000000.0
2009-09-21 03:45:00,5.05774,5.06137,5.05456,5.05536,190000000.0
2009-09-21 04:00:00,5.05443,5.0578,5.05233,5.0572,213000000.0
2009-09-21 04:15:00,5.05747,5.05942,5.05572,5.05866,172000000.0
2009-09-21 04:30:00,5.05962,5.05964,5.05578,5.05932,184000000.0
2009-09-21 04:45:00,5.05859,5.05944,5.05613,5.05762,199000000.0
2009-09-21 05:00:00,5.0578,5.05956,5.05656,5.05777,193000000.0
2009-09-21 05:15:00,5.05802,5.06043,5.05732,5.05758,212000000.0
2009-09-21 05:30:00,5.05903,5.06194,5.05749,5.06126,215000000.0
2009-09-21 05:45:00,5.06175,5.06288,5.05895,5.06032,209000000.0
2009-09-21 06:00:00,5.06096,5.0614,5.05709,5.05779,231000000.0
2009-09-21 06:15:00,5.05806,5.05964,5.05619,5.05752,208000000.0
2009-09-21 06:30:00,5.05857,5.06129,5.0577,5.06099,201000000.0
2009-09-21 06:45:00,5.06146,5.06147,5.05761,5.06028,189000000.0
2009-09-21 07:00:00,5.06031,5.06656,5.05939,5.06656,199000000.0
2009-09-21 07:15:00,5.06518,5.06782,5.06129,5.06272,234000000.0
2009-09-21 07:30:00,5.0619,5.06689,5.06087,5.0664,179000000.0
2009-09-21 07:45:00,5.06662,5.06872,5.06425,5.06798,188000000.0
2009-09-21 08:00:00,5.06829,5.06875,5.06377,5.0676,196000000.0
2009-09-21 08:15:00,5.06721,5.0716,5.06721,5.06958,179000000.0
2009-09-21 08:30:00,5.07061,5.0779,5.06816,5.07007,176000000.0
2009-09-21 08:45:00,5.07114,5.07203,5.06543,5.06704,227000000.0
2009-09-21 09:00:00,5.06787,5.07323,5.06633,5.0691,195000000.0
2009-09-21 09:15:00,5.06888,5.07043,5.06624,5.06935,214000000.0
2009-09-21 09:30:00,5.06915,5.07098,5.06635,5.06924,228000000.0
2009-09-21 09:45:00,5.07074,5.07424,5.0692,5.07307,218000000.0
2009-09-21 10:00:00,5.07253,5.07571,5.07098,5.07388,195000000.0
2009-09-21 10:15:00,5.07412,5.07472,5.06788,5.06951,194000000.0
2009-09-21 10:30:00,5.06882,5.07096,5.06612,5.06708,191000000.0
2009-09-21 10:45:00,5.06759,5.06978,5.06471,5.06863,176000000.0
2009-09-21 11:00:00,5.06912,5.0721,5.06813,5.07007,199000000.0
2009-09-21 11:15:00,5.06887,5.07327,5.06865,5.07029,203000000.0
2009-09-21 11:30:00,5.07151,5.07363,5.06882,5.07356,198000000.0
2009-09-21 11:45:00,5.07197,5.07512,5.06957,5.07029,182000000.0
2009-09-21 12:00:00,5.07067,5.07591,5.06906,5.07367,187000000.0
2009-09-21 12:15:00,5.07486,5.07613,5.07005,5.07335,183000000.0
2009-09-21 12:30:00,5.073,5.07493,5.07063,5.07333,195000000.0
2009-09-21 12:45:00,5.07381,5.07525,5.06903,5.06975,193000000.0
2009-09-21 13:00:00,5.07039,5.0707,5.06574,5.06814,237000000.0
2009-09-21 13:15:00,5.0699,5.07159,5.06682,5.06765,203000000.0
2009-09-21 13:30:00,5.0669,5.07036,5.06544,5.06846,175000000.0
2009-09-21 13:45:00,5.06838,5.06891,5.06501,5.06765,181000000.0
2009-09-21 14:00:00,5.06676,5.071,5.06578,5.071,188000000.0
2009-09-21 14:15:00,5.07151,5.0853,5.06928,5.08049,193000000.0
2009-09-21 14:30:00,5.08072,5.08616,5.07877,5.08495,200000000.0
2009-09-21 14:45:00,5.08478,5.0848,5.07809,5.08083,187000000.0
2009-09-21 15:00:00,5.08052,5.08686,5.07903,5.08686,205000000.0
2009-09-21 15:15:00,5.0848,5.08615,5.07635,5.07635,198000000.0
2009-09-21 15:30:00,5.07695,5.08104,5.07106,5.07177,182000000.0
2009-09-21 15:45:00,5.07136,5.0778,5.06859,5.07368,230000000.0
2009-09-21 16:00:00,5.07407,5.07823,5.07238,5.07517,195000000.0
2009-09-21 16:15:00,5.0753,5.0753,5.06823,5.0696,182000000.0
2009-09-21 16:30:00,5.07117,5.07567,5.07026,5.07446,217000000.0
2009-09-21 16:45:00,5.07362,5.07418,5.06915,5.0697,177000000.0
2009-09-21 17:00:00,5.07163,5.07361,5.06164,5.06217,192000000.0
2009-09-21 17:15:00,5.06216,5.06427,5.05774,5.06222,188000000.0
2009-09-21 17:30:00,5.0617,5.06212,5.05409,5.05888,203000000.0
2009-09-21 17:45:00,5.05892,5.06206,5.05671,5.05958,212000000.0
2009-09-21 18:00:00,5.05825,5.06234,5.05745,5.05919,203000000.0
2009-09-21 18:15:00,5.06008,5.06363,5.05961,5.06283,191000000.0
2009-09-21 18:30:00,5.06377,5.06482,5.06113,5.06439,208000000.0
2009-09-21 18:45:00,5.06305,5.06561,5.06196,5.06377,200000000.0
2009-09-21 19:00:00,5.06393,5.06587,5.06216,5.06572,214000000.0
2009-09-21 19:15:00,5.06395,5.06558,5.06285,5.06551,195000000.0
2009-09-21 19:30:00,5.0654,5.06558,5.06006,5.06153,199000000.0
2009-09-21 19:45:00,5.06116,5.06352,5.05787,5.06251,209000000.0
2009-09-21 20:00:00,5.0619,5.06472,5.05917,5.06371,198000000.0
2009-09-21 20:15:00,5.06349,5.06534,5.06115,5.06115,192000000.0
2009-09-21 20:30:00,5.06182,5.06521,5.06058,5.06518,218000000.0
2009-09-21 20:45:00,5.06462,5.06493,5.0606,5.06406,194000000.0
2009-09-21 21:00:00,5.0635,5.06587,5.06214,5.06272,200000000.0
2009-09-21 21:15:00,5.06256,5.06329,5.05829,5.05829,178000000.0
2009-09-21 21:30:00,5.06048,5.06449,5.05916,5.06363,212000000.0
2009-09-21 21:45:00,5.06371,5.06556,5.06193,5.0629,196000000.0
2009-09-21 22:00:00,5.06378,5.06643,5.06251,5.06596,210000000.0
2009-09-21 22:15:00,5.06616,5.06649,5.06399,5.06509,201000000.0
2009-09-21 22:30:00,5.06509,5.06566,5.06245,5.06295,179000000.0
2009-09-21 22:45:00,5.0627,5.06499,5.06148,5.0626,202000000.0
2009-09-21 23:00:00,5.06291,5.06486,5.06114,5.0631,194000000.0
2009-09-21 23:15:00,5.06285,5.06513,5.0621,5.06362,195000000.0
2009-09-21 23:30:00,5.06393,5.06554,5.06229,5.06361,214000000.0
2009-09-21 23:45:00,5.06312,5.06492,5.06175,5.06239,219000000.0
2009-09-22 00:00:00,5.06367,5.06446,5.06119,5.06368,195000000.0
2009-09-22 00:15:00,5.06368,5.0645,5.06185,5.06276,191000000.0
2009-09-22 00:30:00,5.06239,5.06357,5.06101,5.06223,205000000.0
2009-09-22 00:45:00,5.06242,5.06285,5.05988,5.06098,189000000.0
2009-09-22 01:00:00,5.06055,5.0624,5.05839,5.05982,188000000.0
2009-09-22 01:15:00,5.05961,5.05966,5.05753,5.05805,192000000.0
2009-09-22 01:30:00,5.05884,5.06149,5.05709,5.06024,211000000.0
2009-09-22 01:45:00,5.06059,5.06395,5.05953,5.06176,196000000.0
2009-09-22 02:00:00,5.06205,5.06225,5.0578,5.05946,216000000.0
2009-09-22 02:15:00,5.05964,5.06129,5.05744,5.05903,203000000.0
2009-09-22 02:30:00,5.05805,5.06037,5.05426,5.05501,204000000.0
2009-09-22 02:45:00,5.05527,5.05608,5.05174,5.05552,200000000.0
2009-09-22 03:00:00,5.05434,5.05594,5.0501,5.0524,215000000.0
2009-09-22 03:15:00,5.05264,5.05264,5.04851,5.05079,183000000.0
2009-09-22 03:30:00,5.04956,5.05356,5.04872,5.05151,210000000.0
2009-09-22 03:45:00,5.0517,5.05372,5.04978,5.05295,190000000.0
2009-09-22 04:00:00,5.05281,5.05386,5.04933,5.05086,213000000.0
2009-09-22 04:15:00,5.05072,5.05191,5.04883,5.05031,172000000.0
2009-09-22 04:30:00,5.05137,5.05137,5.04728,5.04935,184000000.0
2009-09-22 04:45:00,5.04843,5.05058,5.04777,5.04939,199000000.0
2009-09-22 05:00:00,5.04977,5.05135,5.04802,5.05012,193000000.0
2009-09-22 05:15:00,5.04992,5.05134,5.04855,5.04962,212000000.0
2009-09-22 05:30:00,5.05068,5.05098,5.04823,5.05062,215000000.0
2009-09-22 05:45:00,5.05022,5.05084,5.04816,5.04909,209000000.0
2009-09-22 06:00:00,5.05007,5.05034,5.04769,5.04881,231000000.0
2009-09-22 06:15:00,5.04904,5.052,5.04774,5.05169,208000000.0
2009-09-22 06:30:00,5.0522,5.0522,5.04886,5.05014,201000000.0
2009-09-22 06:45:00,5.05029,5.05186,5.04851,5.05112,189000000.0
2009-09-22 07:00:00,5.04962,5.05339,5.04937,5.05162,199000000.0
2009-09-22 07:15:00,5.05217,5.05253,5.04879,5.04982,234000000.0
2009-09-22 07:30:00,5.05053,5.05216,5.04932,5.05141,179000000.0
2009-09-22 07:45:00,5.0503,5.05267,5.04968,5.05125,188000000.0
2009-09-22 08:00:00,5.0519,5.05388,5.04776,5.05024,196000000.0
2009-09-22 08:15:00,5.04924,5.05033,5.04413,5.04511,179000000.0
2009-09-22 08:30:00,5.04645,5.04759,5.03928,5.04259,176000000.0
2009-09-22 08:45:00,5.04238,5.04456,5.04055,5.04205,227000000.0
2009-09-22 09:00:00,5.04308,5.04731,5.04145,5.04721,195000000.0
2009-09-22 09:15:00,5.0454,5.0467,5.02748,5.02946,214000000.0
2009-09-22 09:30:00,5.02898,5.03115,5.02394,5.02829,228000000.0
2009-09-22 09:45:00,5.02816,5.02933,5.02529,5.02818,218000000.0
2009-09-22 10:00:00,5.02877,5.03122,5.02563,5.02618,195000000.0
2009-09-22 10:15:00,5.02537,5.0275,5.02189,5.02459,194000000.0
2009-09-22 10:30:00,5.02461,5.02873,5.02256,5.02408,191000000.0
2009-09-22 10:45:00,5.02332,5.02727,5.02136,5.02698,176000000.0
2009-09-22 11:00:00,5.02725,5.02857,5.02454,5.02529,199000000.0
2009-09-22 11:15:00,5.02563,5.02736,5.02391,5.02552,203000000.0
2009-09-22 11:30:00,5.02545,5.02649,5.02151,5.02338,198000000.0
2009-09-22 11:45:00,5.02297,5.02403,5.01706,5.02012,182000000.0
2009-09-22 12:00:00,5.02012,5.02182,5.01488,5.02101,187000000.0
2009-09-22 12:15:00,5.02136,5.0246,5.01879,5.02376,183000000.0
2009-09-22 12:30:00,5.02415,5.02495,5.02168,5.02359,195000000.0
2009-09-22 12:45:00,5.0235,5.02551,5.02119,5.02336,193000000.0
2009-09-22 13:00:00,5.02435,5.02602,5.02256,5.02539,237000000.0
2009-09-22 13:15:00,5.02566,5.02645,5.02177,5.02449,203000000.0
2009-09-22 13:30:00,5.02342,5.02796,5.02239,5.02688,175000000.0
2009-09-22 13:45:00,5.02741,5.02901,5.02417,5.02735,181000000.0
2009-09-22 14:00:00,5.02803,5.02977,5.02656,5.02908,188000000.0
2009-09-22 14:15:00,5.02947,5.03135,5.02591,5.02722,193000000.0
2009-09-22 14:30:00,5.02849,5.03132,5.02236,5.02236,200000000.0
2009-09-22 14:45:00,5.02317,5.02521,5.02054,5.02439,187000000.0
2009-09-22 15:00:00,5.02419,5.0253,5.01972,5.02042,205000000.0
2009-09-22 15:15:00,5.02083,5.0216,5.01682,5.02099,198000000.0
2009-09-22 15:30:00,5.0196,5.02529,5.0196,5.02306,182000000.0
2009-09-22 15:45:00,5.02307,5.028,5.02169,5.02664,230000000.0
2009-09-22 16:00:00,5.0272,5.03019,5.02391,5.02569,195000000.0
2009-09-22 16:15:00,5.02529,5.02947,5.0235,5.0279,182000000.0
2009-09-22 16:30:00,5.02871,5.03244,5.02702,5.02898,217000000.0
2009-09-22 16:45:00,5.02904,5.03004,5.02259,5.02435,177000000.0
2009-09-22 17:00:00,5.02532,5.02558,5.02044,5.02124,192000000.0
2009-09-22 17:15:00,5.01994,5.0247,5.0197,5.02322,188000000.0
2009-09-22 17:30:00,5.02372,5.0259,5.02168,5.02412,203000000.0
2009-09-22 17:45:00,5.02458,5.02564,5.02235,5.02329,212000000.0
2009-09-22 18:00:00,5.02466,5.02503,5.02108,5.02328,203000000.0
2009-09-22 18:15:00,5.02278,5.0263,5.02191,5.02478,191000000.0
2009-09-22 18:30:00,5.02424,5.02738,5.02314,5.02616,208000000.0
2009-09-22 18:45:00,5.02586,5.02954,5.02558,5.02954,200000000.0
2009-09-22 19:00:00,5.02917,5.02977,5.02606,5.02866,214000000.0
2009-09-22 19:15:00,5.02727,5.02984,5.02634,5.02744,195000000.0
2009-09-22 19:30:00,5.02705,5.02865,5.02566,5.02618,199000000.0
2009-09-22 19:45:00,5.02692,5.02742,5.02374,5.02462,209000000.0
2009-09-22 20:00:00,5.02633,5.02694,5.02378,5.02579,198000000.0
2009-09-22 20:15:00,5.02632,5.02921,5.02489,5.02679,192000000.0
2009-09-22 20:30:00,5.02768,5.02812,5.02352,5.02352,218000000.0
2009-09-22 20:45:00,5.02591,5.02762,5.0237,5.0246,194000000.0
2009-09-22 21:00:00,5.02553,5.02692,5.02387,5.02415,200000000.0
2009-09-22 21:15:00,5.02554,5.02596,5.02186,5.02313,178000000.0
2009-09-22 21:30:00,5.02284,5.02359,5.02078,5.02137,212000000.0
2009-09-22 21:45:00,5.02309,5.0235,5.02014,5.0222,196000000.0
2009-09-22 22:00:00,5.02193,5.02469,5.02137,5.0234,210000000.0
2009-09-22 22:15:00,5.02341,5.02406,5.02069,5.02222,201000000.0
2009-09-22 22:30:00,5.0225,5.02397,5.02096,5.02263,179000000.0
2009-09-22 22:45:00,5.02221,5.02566,5.02136,5.02566,202000000.0
2009-09-22 23:00:00,5.02519,5.02695,5.02298,5.02402,194000000.0
2009-09-22 23:15:00,5.02512,5.02654,5.02371,5.02493,195000000.0
2009-09-22 23:30:00,5.02529,5.02678,5.02349,5.02446,214000000.0
2009-09-22 23:45:00,5.02581,5.02725,5.02416,5.02575,219000000.0
2009-09-23 00:00:00,5.02603,5.02618,5.02294,5.02447,195000000.0
2009-09-23 00:15:00,5.02402,5.025,5.02266,5.02377,191000000.0
2009-09-23 00:30:00,5.02412,5.02593,5.02284,5.0238,205000000.0
2009-09-23 00:45:00,5.02466,5.0253,5.02229,5.02229,189000000.0
2009-09-23 01:00:00,5.02321,5.02425,5.02108,5.02108,188000000.0
2009-09-23 01:15:00,5.02189,5.0231,5.00797,5.01333,192000000.0
2009-09-23 01:30:00,5.01148,5.01805,5.01096,5.01635,211000000.0
2009-09-23 01:45:00,5.01658,5.02086,5.01537,5.01848,196000000.0
2009-09-23 02:00:00,5.01868,5.02288,5.01773,5.01973,216000000.0
2009-09-23 02:15:00,5.01933,5.02184,5.01858,5.02089,203000000.0
2009-09-23 02:30:00,5.02154,5.02492,5.01981,5.02492,204000000.0
2009-09-23 02:45:00,5.02543,5.02779,5.02278,5.02425,200000000.0
2009-09-23 03:00:00,5.02367,5.02636,5.02129,5.02482,215000000.0
2009-09-23 03:15:00,5.02358,5.0263,5.02192,5.02495,183000000.0
2009-09-23 03:30:00,5.02566,5.02577,5.02246,5.02385,210000000.0
2009-09-23 03:45:00,5.02376,5.02376,5.01907,5.02038,190000000.0
2009-09-23 04:00:00,5.02056,5.02477,5.01916,5.02225,213000000.0
2009-09-23 04:15:00,5.02287,5.02401,5.02064,5.02116,172000000.0
2009-09-23 04:30:00,5.0219,5.02248,5.01868,5.01915,184000000.0
2009-09-23 04:45:00,5.0186,5.02018,5.01411,5.01653,199000000.0
2009-09-23 05:00:00,5.01681,5.02276,5.01477,5.01709,193000000.0
2009-09-23 05:15:00,5.01539,5.0178,5.01449,5.01568,212000000.0
2009-09-23 05:30:00,5.01649,5.01836,5.01469,5.01762,215000000.0
2009-09-23 05:45:00,5.01808,5.01983,5.01632,5.01955,209000000.0
2009-09-23 06:00:00,5.01916,5.02002,5.01641,5.01643,231000000.0
2009-09-23 06:15:00,5.01753,5.01945,5.01603,5.01837,208000000.0
2009-09-23 06:30:00,5.01771,5.01906,5.01526,5.01612,201000000.0
2009-09-23 06:45:00,5.01674,5.01868,5.01365,5.01697,189000000.0
2009-09-23 07:00:00,5.01783,5.01783,5.01496,5.01685,199000000.0
2009-09-23 07:15:00,5.01487,5.0179,5.01474,5.01531,234000000.0
2009-09-23 07:30:00,5.01699,5.02046,5.01588,5.01848,179000000.0
2009-09-23 07:45:00,5.01933,5.02029,5.01672,5.01883,188000000.0
2009-09-23 08:00:00,5.01758,5.0207,5.01688,5.01961,196000000.0
2009-09-23 08:15:00,5.02062,5.0218,5.01817,5.0213,179000000.0
2009-09-23 08:30:00,5.02089,5.0249,5.0199,5.02308,176000000.0
2009-09-23 08:45:00,5.02113,5.0281,5.01994,5.02705,227000000.0
2009-09-23 09:00:00,5.02731,5.0278,5.02328,5.02705,195000000.0
2009-09-23 09:15:00,5.02632,5.02659,5.02075,5.02592,214000000.0
2009-09-23 09:30:00,5.02423,5.02692,5.02239,5.02327,228000000.0
2009-09-23 09:45:00,5.02259,5.02496,5.02036,5.02136,218000000.0
2009-09-23 10:00:00,5.02197,5.0242,5.02025,5.02167,195000000.0
2009-09-23 10:15:00,5.02198,5.02498,5.0217,5.02435,194000000.0
2009-09-23 10:30:00,5.02456,5.02702,5.01968,5.02702,191000000.0
2009-09-23 10:45:00,5.02705,5.02731,5.02269,5.02377,176000000.0
2009-09-23 11:00:00,5.02419,5.0261,5.02179,5.02326,199000000.0
2009-09-23 11:15:00,5.02451,5.02641,5.02315,5.02541,203000000.0
2009-09-23 11:30:00,5.02421,5.02677,5.02242,5.02448,198000000.0
2009-09-23 11:45:00,5.0247,5.03025,5.02395,5.0286,182000000.0
2009-09-23 12:00:00,5.02983,5.02993,5.02476,5.02776,187000000.0
2009-09-23 12:15:00,5.02678,5.03233,5.02568,5.02906,183000000.0
2009-09-23 12:30:00,5.02938,5.03152,5.02621,5.03084,195000000.0
2009-09-23 12:45:00,5.0292,5.0327,5.02765,5.0327,193000000.0
2009-09-23 13:00:00,5.03244,5.03346,5.02738,5.02809,237000000.0
2009-09-23 13:15:00,5.02914,5.02999,5.0259,5.02725,203000000.0
2009-09-23 13:30:00,5.02678,5.02897,5.02549,5.02848,175000000.0
2009-09-23 13:45:00,5.02704,5.02882,5.02518,5.02655,181000000.0
2009-09-23 14:00:00,5.02715,5.02956,5.02404,5.02876,188000000.0
2009-09-23 14:15:00,5.02824,5.03121,5.02611,5.03075,193000000.0
2009-09-23 14:30:00,5.03054,5.03264,5.02737,5.0291,200000000.0
2009-09-23 14:45:00,5.02984,5.02984,5.02558,5.02846,187000000.0
2009-09-23 15:00:00,5.02721,5.03237,5.02626,5.02944,205000000.0
2009-09-23 15:15:00,5.0286,5.03105,5.02505,5.02799,198000000.0
2009-09-23 15:30:00,5.02686,5.03179,5.02686,5.02922,182000000.0
2009-09-23 15:45:00,5.02889,5.03641,5.0268,5.03473,230000000.0
2009-09-23 16:00:00,5.03466,5.0354,5.0304,5.03148,195000000.0
2009-09-23 16:15:00,5.03121,5.03186,5.02754,5.0316,182000000.0
2009-09-23 16:30:00,5.03105,5.03795,5.03007,5.03538,217000000.0
2009-09-23 16:45:00,5.03339,5.03557,5.02813,5.03,177000000.0
2009-09-23 17:00:00,5.02821,5.03473,5.02821,5.03473,192000000.0
2009-09-23 17:15:00,5.03431,5.03585,5.03036,5.03227,188000000.0
2009-09-23 17:30:00,5.03046,5.04222,5.02965,5.03808,203000000.0
2009-09-23 17:45:00,5.03865,5.04449,5.03734,5.03776,212000000.0
2009-09-23 18:00:00,5.03808,5.03854,5.03314,5.03533,203000000.0
2009-09-23 18:15:00,5.03543,5.03566,5.03231,5.03516,191000000.0
2009-09-23 18:30:00,5.03525,5.03547,5.03179,5.03233,208000000.0
2009-09-23 18:45:00,5.03221,5.03334,5.02973,5.03093,200000000.0
2009-09-23 19:00:00,5.0307,5.03268,5.02903,5.03118,214000000.0
2009-09-23 19:15:00,5.031,5.03269,5.02904,5.03115,195000000.0
2009-09-23 19:30:00,5.03167,5.03273,5.02727,5.02851,199000000.0
2009-09-23 19:45:00,5.02856,5.02856,5.02539,5.0271,209000000.0
2009-09-23 20:00:00,5.0271,5.0346,5.02597,5.02934,198000000.0
2009-09-23 20:15:00,5.03129,5.03129,5.00813,5.01502,192000000.0
2009-09-23 20:30:00,5.01424,5.02112,5.0075,5.01834,218000000.0
2009-09-23 20:45:00,5.01934,5.02626,5.01641,5.02352,194000000.0
2009-09-23 21:00:00,5.02251,5.02959,5.01655,5.02928,200000000.0
2009-09-23 21:15:00,5.02921,5.03204,5.02661,5.03064,178000000.0
2009-09-23 21:30:00,5.03009,5.03711,5.02931,5.03364,212000000.0
2009-09-23 21:45:00,5.0335,5.04563,5.03236,5.04259,196000000.0
2009-09-23 22:00:00,5.04171,5.04414,5.03921,5.04288,210000000.0
2009-09-23 22:15:00,5.04216,5.04687,5.04202,5.04604,201000000.0
2009-09-23 22:30:00,5.04581,5.04672,5.04258,5.04258,179000000.0
2009-09-23 22:45:00,5.04363,5.04631,5.04235,5.04471,202000000.0
2009-09-23 23:00:00,5.04429,5.04631,5.04277,5.0459,194000000.0
2009-09-23 23:15:00,5.04555,5.04747,5.04413,5.04593,195000000.0
2009-09-23 23:30:00,5.04625,5.05128,5.04478,5.05102,214000000.0
2009-09-23 23:45:00,5.05152,5.05993,5.05024,5.05848,219000000.0
2009-09-24 00:00:00,5.05965,5.06126,5.05415,5.05664,195000000.0
2009-09-24 00:15:00,5.05782,5.06015,5.04992,5.05118,191000000.0
2009-09-24 00:30:00,5.05114,5.0522,5.04882,5.05068,205000000.0
2009-09-24 00:45:00,5.05072,5.05262,5.04867,5.0521,189000000.0
2009-09-24 01:00:00,5.0521,5.05482,5.04924,5.05373,188000000.0
2009-09-24 01:15:00,5.05378,5.05502,5.04986,5.05096,192000000.0
2009-09-24 01:30:00,5.05214,5.05256,5.04885,5.05042,211000000.0
2009-09-24 01:45:00,5.0497,5.05088,5.0456,5.0475,196000000.0
2009-09-24 02:00:00,5.04668,5.0476,5.04297,5.04652,216000000.0
2009-09-24 02:15:00,5.04598,5.0468,5.04137,5.04231,203000000.0
2009-09-24 02:30:00,5.04167,5.04327,5.03991,5.0417,204000000.0
2009-09-24 02:45:00,5.04251,5.04267,5.03754,5.03922,200000000.0
2009-09-24 03:00:00,5.03937,5.04128,5.03732,5.03976,215000000.0
2009-09-24 03:15:00,5.04125,5.04198,5.0392,5.04112,183000000.0
2009-09-24 03:30:00,5.03985,5.04312,5.03924,5.04285,210000000.0
2009-09-24 03:45:00,5.04257,5.0433,5.0403,5.04268,190000000.0
2009-09-24 04:00:00,5.04245,5.0469,5.04124,5.04488,213000000.0
2009-09-24 04:15:00,5.04353,5.04583,5.04252,5.04403,172000000.0
2009-09-24 04:30:00,5.04349,5.04792,5.04349,5.04711,184000000.0
2009-09-24 04:45:00,5.04593,5.04901,5.04466,5.0474,199000000.0
2009-09-24 05:00:00,5.04824,5.05065,5.04698,5.04926,193000000.0
2009-09-24 05:15:00,5.04959,5.05179,5.04779,5.04888,212000000.0
2009-09-24 05:30:00,5.05,5.05069,5.04585,5.04875,215000000.0
2009-09-24 05:45:00,5.04803,5.05008,5.04675,5.04767,209000000.0
2009-09-24 06:00:00,5.0474,5.05022,5.04672,5.04964,231000000.0
2009-09-24 06:15:00,5.04963,5.05187,5.04825,5.05114,208000000.0
2009-09-24 06:30:00,5.05046,5.05277,5.04847,5.04958,201000000.0
2009-09-24 06:45:00,5.04832,5.05159,5.04735,5.04868,189000000.0
2009-09-24 07:00:00,5.04906,5.05161,5.04652,5.05039,199000000.0
2009-09-24 07:15:00,5.05089,5.0519,5.0485,5.05036,234000000.0
2009-09-24 07:30:00,5.04953,5.05049,5.04766,5.04824,179000000.0
2009-09-24 07:45:00,5.04892,5.04911,5.04419,5.0471,188000000.0
2009-09-24 08:00:00,5.04854,5.04871,5.0437,5.04426,196000000.0
2009-09-24 08:15:00,5.04398,5.04637,5.04211,5.04531,179000000.0
2009-09-24 08:30:00,5.04644,5.049,5.04172,5.04213,176000000.0
2009-09-24 08:45:00,5.04184,5.04187,5.03347,5.03547,227000000.0
2009-09-24 09:00:00,5.03492,5.0383,5.03322,5.03482,195000000.0
2009-09-24 09:15:00,5.03536,5.03933,5.0346,5.03772,214000000.0
2009-09-24 09:30:00,5.03817,5.04085,5.03348,5.03678,228000000.0
2009-09-24 09:45:00,5.03504,5.04026,5.03504,5.03542,218000000.0
2009-09-24 10:00:00,5.03488,5.04307,5.03451,5.04158,195000000.0
2009-09-24 10:15:00,5.04307,5.04377,5.03757,5.04051,194000000.0
2009-09-24 10:30:00,5.03935,5.04195,5.03656,5.03738,191000000.0
2009-09-24 10:45:00,5.03818,5.0384,5.03457,5.03687,176000000.0
2009-09-24 11:00:00,5.03619,5.03697,5.03363,5.03613,199000000.0
2009-09-24 11:15:00,5.03659,5.03659,5.02906,5.02908,203000000.0
2009-09-24 11:30:00,5.0312,5.03516,5.02934,5.0312,198000000.0
2009-09-24 11:45:00,5.03018,5.03352,5.02658,5.029,182000000.0
2009-09-24 12:00:00,5.02919,5.03115,5.02725,5.02897,187000000.0
2009-09-24 12:15:00,5.03021,5.03223,5.0288,5.03177,183000000.0
2009-09-24 12:30:00,5.03134,5.03267,5.02956,5.03019,195000000.0
2009-09-24 12:45:00,5.03,5.03544,5.02999,5.033,193000000.0
2009-09-24 13:00:00,5.03388,5.03583,5.03205,5.03435,237000000.0
2009-09-24 13:15:00,5.03335,5.03566,5.03038,5.03062,203000000.0
2009-09-24 13:30:00,5.03104,5.03459,5.03043,5.03352,175000000.0
2009-09-24 13:45:00,5.03268,5.0336,5.02752,5.02853,181000000.0
2009-09-24 14:00:00,5.02746,5.03394,5.02668,5.03394,188000000.0
2009-09-24 14:15:00,5.03314,5.03322,5.0275,5.02996,193000000.0
2009-09-24 14:30:00,5.03028,5.03118,5.02247,5.02463,200000000.0
2009-09-24 14:45:00,5.02511,5.02594,5.02078,5.02457,187000000.0
2009-09-24 15:00:00,5.02525,5.0292,5.02252,5.02879,205000000.0
2009-09-24 15:15:00,5.02822,5.03393,5.02584,5.03314,198000000.0
2009-09-24 15:30:00,5.03157,5.03701,5.0282,5.03582,182000000.0
2009-09-24 15:45:00,5.03595,5.03983,5.03246,5.03684,230000000.0
2009-09-24 16:00:00,5.03695,5.05035,5.03658,5.05035,195000000.0
2009-09-24 16:15:00,5.04994,5.05561,5.04674,5.04964,182000000.0
2009-09-24 16:30:00,5.05043,5.06289,5.04895,5.05887,217000000.0
2009-09-24 16:45:00,5.06016,5.06095,5.05006,5.05431,177000000.0
2009-09-24 17:00:00,5.05302,5.06015,5.05261,5.05322,192000000.0
2009-09-24 17:15:00,5.05435,5.05975,5.05334,5.05473,188000000.0
2009-09-24 17:30:00,5.05493,5.06298,5.05391,5.06091,203000000.0
2009-09-24 17:45:00,5.06096,5.06455,5.05597,5.05814,212000000.0
2009-09-24 18:00:00,5.05711,5.06103,5.05359,5.0553,203000000.0
2009-09-24 18:15:00,5.05553,5.05923,5.05311,5.05832,191000000.0
2009-09-24 18:30:00,5.05892,5.06402,5.05663,5.05978,208000000.0
2009-09-24 18:45:00,5.05958,5.06234,5.05671,5.06234,200000000.0
2009-09-24 19:00:00,5.06184,5.06231,5.05779,5.06048,214000000.0
2009-09-24 19:15:00,5.06044,5.06775,5.05959,5.06543,195000000.0
2009-09-24 19:30:00,5.06383,5.07256,5.06214,5.07256,199000000.0
2009-09-24 19:45:00,5.0723,5.07968,5.06892,5.07821,209000000.0
2009-09-24 20:00:00,5.07741,5.07816,5.07516,5.07519,198000000.0
2009-09-24 20:15:00,5.0759,5.08093,5.0745,5.07664,192000000.0
2009-09-24 20:30:00,5.07699,5.07837,5.07203,5.07278,218000000.0
2009-09-24 20:45:00,5.0737,5.07507,5.07086,5.07287,194000000.0
2009-09-24 21:00:00,5.07312,5.07544,5.06891,5.06993,200000000.0
2009-09-24 21:15:00,5.07096,5.07185,5.06729,5.0709,178000000.0
2009-09-24 21:30:00,5.06933,5.07364,5.06861,5.06969,212000000.0
2009-09-24 21:45:00,5.0702,5.07225,5.06753,5.07172,196000000.0
2009-09-24 22:00:00,5.07059,5.07414,5.0688,5.07313,210000000.0
2009-09-24 22:15:00,5.0728,5.07413,5.07062,5.07247,201000000.0
2009-09-24 22:30:00,5.07208,5.07325,5.07035,5.07092,179000000.0
2009-09-24 22:45:00,5.07152,5.07207,5.06648,5.06648,202000000.0
2009-09-24 23:00:00,5.06689,5.07196,5.06689,5.07135,194000000.0
2009-09-24 23:15:00,5.072,5.072,5.06774,5.07046,195000000.0
2009-09-24 23:30:00,5.07041,5.07131,5.06796,5.06951,214000000.0
2009-09-24 23:45:00,5.06899,5.06996,5.068,5.06961,219000000.0
2009-09-25 00:00:00,5.06968,5.07049,5.0675,5.06893,195000000.0
2009-09-25 00:15:00,5.06897,5.07015,5.06705,5.06882,191000000.0
2009-09-25 00:30:00,5.06897,5.07014,5.06801,5.06804,205000000.0
2009-09-25 00:45:00,5.06888,5.07304,5.06752,5.07262,189000000.0
2009-09-25 01:00:00,5.07244,5.07581,5.06794,5.07406,188000000.0
2009-09-25 01:15:00,5.07373,5.07647,5.07369,5.07647,192000000.0
2009-09-25 01:30:00,5.07485,5.07951,5.07416,5.0774,211000000.0
2009-09-25 01:45:00,5.07818,5.08271,5.07152,5.07343,196000000.0
2009-09-25 02:00:00,5.07365,5.07548,5.06857,5.07193,216000000.0
2009-09-25 02:15:00,5.07144,5.07877,5.07067,5.07846,203000000.0
2009-09-25 02:30:00,5.07838,5.08048,5.07474,5.07752,204000000.0
2009-09-25 02:45:00,5.07652,5.08428,5.0762,5.08135,200000000.0
2009-09-25 03:00:00,5.07994,5.08284,5.07853,5.08179,215000000.0
2009-09-25 03:15:00,5.08187,5.08581,5.07825,5.08105,183000000.0
2009-09-25 03:30:00,5.08132,5.08201,5.07625,5.07735,210000000.0
2009-09-25 03:45:00,5.07793,5.07878,5.07558,5.07822,190000000.0
2009-09-25 04:00:00,5.079,5.07978,5.07544,5.07696,213000000.0
2009-09-25 04:15:00,5.07668,5.07719,5.07334,5.07538,172000000.0
2009-09-25 04:30:00,5.075,5.07642,5.07187,5.0724,184000000.0
2009-09-25 04:45:00,5.07268,5.07368,5.06898,5.07027,199000000.0
2009-09-25 05:00:00,5.06993,5.07475,5.06993,5.07283,193000000.0
2009-09-25 05:15:00,5.07333,5.07523,5.06969,5.07416,212000000.0
2009-09-25 05:30:00,5.07509,5.07509,5.07179,5.07279,215000000.0
2009-09-25 05:45:00,5.07344,5.07415,5.06972,5.07105,209000000.0
2009-09-25 06:00:00,5.07079,5.07297,5.06876,5.07159,231000000.0
2009-09-25 06:15:00,5.0714,5.0714,5.06486,5.06683,208000000.0
2009-09-25 06:30:00,5.06861,5.06861,5.05704,5.05802,201000000.0
2009-09-25 06:45:00,5.05892,5.06375,5.0558,5.06343,189000000.0
2009-09-25 07:00:00,5.0636,5.06427,5.05745,5.06134,199000000.0
2009-09-25 07:15:00,5.06012,5.06354,5.06012,5.06219,234000000.0
2009-09-25 07:30:00,5.06248,5.06453,5.05989,5.06094,179000000.0
2009-09-25 07:45:00,5.06213,5.06398,5.05739,5.05876,188000000.0
2009-09-25 08:00:00,5.05881,5.06374,5.05818,5.06079,196000000.0
2009-09-25 08:15:00,5.06037,5.06308,5.05634,5.0582,179000000.0
2009-09-25 08:30:00,5.05782,5.06168,5.05421,5.06122,176000000.0
2009-09-25 08:45:00,5.06059,5.06376,5.05817,5.06005,227000000.0
2009-09-25 09:00:00,5.06107,5.06902,5.05922,5.0657,195000000.0
2009-09-25 09:15:00,5.06578,5.06621,5.06109,5.0629,214000000.0
2009-09-25 09:30:00,5.06274,5.06579,5.06114,5.06304,228000000.0
2009-09-25 09:45:00,5.06339,5.06461,5.06052,5.06061,218000000.0
2009-09-25 10:00:00,5.06171,5.06664,5.0615,5.06592,195000000.0
2009-09-25 10:15:00,5.06581,5.06796,5.06451,5.0668,194000000.0
2009-09-25 10:30:00,5.06677,5.06709,5.05998,5.06177,191000000.0
2009-09-25 10:45:00,5.06276,5.06354,5.05934,5.06159,176000000.0
2009-09-25 11:00:00,5.06125,5.06227,5.05816,5.06052,199000000.0
2009-09-25 11:15:00,5.06113,5.0629,5.05931,5.06126,203000000.0
2009-09-25 11:30:00,5.06124,5.0625,5.05802,5.05944,198000000.0
2009-09-25 11:45:00,5.06057,5.06193,5.05739,5.05985,182000000.0
2009-09-25 12:00:00,5.05899,5.05899,5.04878,5.05113,187000000.0
2009-09-25 12:15:00,5.05094,5.05868,5.04972,5.05804,183000000.0
2009-09-25 12:30:00,5.05764,5.06002,5.05682,5.05927,195000000.0
2009-09-25 12:45:00,5.05859,5.06002,5.05503,5.05929,193000000.0
2009-09-25 13:00:00,5.05886,5.0643,5.05816,5.0643,237000000.0
2009-09-25 13:15:00,5.06357,5.06577,5.0615,5.06233,203000000.0
2009-09-25 13:30:00,5.06147,5.06176,5.05838,5.06014,175000000.0
2009-09-25 13:45:00,5.05932,5.06489,5.05858,5.06461,181000000.0
2009-09-25 14:00:00,5.06441,5.06741,5.06374,5.06651,188000000.0
2009-09-25 14:15:00,5.06687,5.07113,5.06552,5.0675,193000000.0
2009-09-25 14:30:00,5.06949,5.0826,5.06845,5.07961,200000000.0
2009-09-25 14:45:00,5.07841,5.08001,5.07434,5.07587,187000000.0
2009-09-25 15:00:00,5.07657,5.07701,5.07082,5.07166,205000000.0
2009-09-25 15:15:00,5.07395,5.07511,5.06746,5.069,198000000.0
2009-09-25 15:30:00,5.06903,5.07556,5.06598,5.07067,182000000.0
2009-09-25 15:45:00,5.07043,5.07043,5.06244,5.06359,230000000.0
2009-09-25 16:00:00,5.06417,5.06843,5.05117,5.05742,195000000.0
2009-09-25 16:15:00,5.0574,5.05763,5.04962,5.05637,182000000.0
2009-09-25 16:30:00,5.05756,5.06292,5.05344,5.05932,217000000.0
2009-09-25 16:45:00,5.05858,5.0616,5.05351,5.0587,177000000.0
2009-09-25 17:00:00,5.05993,5.06054,5.05441,5.05709,192000000.0
2009-09-25 17:15:00,5.05936,5.06084,5.04978,5.04978,188000000.0
2009-09-25 17:30:00,5.04919,5.05618,5.04806,5.05512,203000000.0
2009-09-25 17:45:00,5.05614,5.06253,5.05422,5.06253,212000000.0
2009-09-25 18:00:00,5.06133,5.06545,5.06045,5.06525,203000000.0
2009-09-25 18:15:00,5.06571,5.06836,5.06276,5.06457,191000000.0
2009-09-25 18:30:00,5.06417,5.06815,5.0626,5.06697,208000000.0
2009-09-25 18:45:00,5.06607,5.06827,5.06229,5.06244,200000000.0
2009-09-25 19:00:00,5.06491,5.06851,5.06293,5.06848,214000000.0
2009-09-25 19:15:00,5.06841,5.0724,5.06685,5.06988,195000000.0
2009-09-25 19:30:00,5.07027,5.07486,5.0689,5.07234,199000000.0
2009-09-25 19:45:00,5.07244,5.07328,5.06643,5.06782,209000000.0
2009-09-25 20:00:00,5.06656,5.06823,5.06449,5.06732,198000000.0
2009-09-25 20:15:00,5.06753,5.06965,5.06575,5.06894,192000000.0
2009-09-25 20:30:00,5.06995,5.07159,5.0669,5.0693,218000000.0
2009-09-25 20:45:00,5.07086,5.07099,5.06407,5.0694,194000000.0
2009-09-25 21:00:00,5.06828,5.06921,5.06461,5.06728,200000000.0
2009-09-25 21:15:00,5.06742,5.06856,5.06416,5.06607,178000000.0
2009-09-25 21:30:00,5.06562,5.06814,5.06256,5.06716,212000000.0
2009-09-25 21:45:00,5.067,5.06712,5.06347,5.0658,196000000.0
2009-09-25 22:00:00,5.06662,5.06708,5.06449,5.06495,210000000.0
2009-09-25 22:15:00,5.0658,5.06792,5.06251,5.06424,201000000.0
2009-09-25 22:30:00,5.06373,5.06484,5.05959,5.06082,179000000.0
2009-09-25 22:45:00,5.06138,5.06148,5.05738,5.05948,202000000.0
2009-09-28 02:00:00,5.05316,5.06406,5.05182,5.06161,196000000.0
2009-09-28 02:15:00,5.06232,5.06542,5.05821,5.05837,211000000.0
2009-09-28 02:30:00,5.05897,5.06967,5.05749,5.06958,192000000.0
2009-09-28 02:45:00,5.07037,5.07799,5.06976,5.0739,188000000.0
2009-09-28 03:00:00,5.07507,5.07773,5.0723,5.07651,189000000.0
2009-09-28 03:15:00,5.07494,5.08117,5.07333,5.08094,205000000.0
2009-09-28 03:30:00,5.08134,5.09724,5.07901,5.09502,191000000.0
2009-09-28 03:45:00,5.09467,5.10234,5.09196,5.09619,195000000.0
2009-09-28 04:00:00,5.09535,5.09623,5.09003,5.09525,219000000.0
2009-09-28 04:15:00,5.09479,5.09758,5.09059,5.09275,214000000.0
2009-09-28 04:30:00,5.09269,5.09432,5.09045,5.09161,195000000.0
2009-09-28 04:45:00,5.09183,5.09567,5.09128,5.09465,194000000.0
2009-09-28 05:00:00,5.09564,5.10033,5.09479,5.09653,202000000.0
2009-09-28 05:15:00,5.09739,5.09817,5.0937,5.09471,179000000.0
2009-09-28 05:30:00,5.09583,5.10054,5.0946,5.09875,201000000.0
2009-09-28 05:45:00,5.09813,5.10007,5.09611,5.0981,210000000.0
2009-09-28 06:00:00,5.09848,5.09848,5.09255,5.09671,196000000.0
2009-09-28 06:15:00,5.09659,5.10316,5.0952,5.09705,212000000.0
2009-09-28 06:30:00,5.09709,5.09917,5.09279,5.09298,178000000.0
2009-09-28 06:45:00,5.09264,5.0947,5.09119,5.09261,200000000.0
2009-09-28 07:00:00,5.09448,5.09753,5.09324,5.09347,194000000.0
2009-09-28 07:15:00,5.09168,5.09384,5.08815,5.08994,218000000.0
2009-09-28 07:30:00,5.09013,5.09225,5.08775,5.09211,192000000.0
2009-09-28 07:45:00,5.09027,5.09679,5.08988,5.09431,198000000.0
2009-09-28 08:00:00,5.09394,5.09621,5.0875,5.0896,209000000.0
2009-09-28 08:15:00,5.08982,5.08982,5.0827,5.08848,199000000.0
2009-09-28 08:30:00,5.08853,5.09179,5.08561,5.08696,195000000.0
2009-09-28 08:45:00,5.08693,5.08804,5.08058,5.08195,214000000.0
2009-09-28 09:00:00,5.08035,5.08314,5.07858,5.08246,200000000.0
2009-09-28 09:15:00,5.08172,5.08907,5.08019,5.08431,208000000.0
2009-09-28 09:30:00,5.08397,5.09033,5.08299,5.08725,191000000.0
2009-09-28 09:45:00,5.0875,5.08999,5.08469,5.08878,203000000.0
2009-09-28 10:00:00,5.08867,5.09031,5.08587,5.08985,212000000.0
2009-09-28 10:15:00,5.0893,5.0893,5.08538,5.08672,203000000.0
2009-09-28 10:30:00,5.08685,5.08694,5.07954,5.0809,188000000.0
2009-09-28 10:45:00,5.08307,5.08832,5.08009,5.08158,192000000.0
2009-09-28 11:00:00,5.08065,5.0822,5.07837,5.08117,177000000.0
2009-09-28 11:15:00,5.08165,5.08203,5.07798,5.08109,217000000.0
2009-09-28 11:30:00,5.07934,5.08128,5.07603,5.0775,182000000.0
2009-09-28 11:45:00,5.07775,5.08086,5.07565,5.0798,195000000.0
2009-09-28 12:00:00,5.08008,5.08319,5.0773,5.08174,230000000.0
2009-09-28 12:15:00,5.07999,5.08203,5.07612,5.07953,182000000.0
2009-09-28 12:30:00,5.07904,5.08202,5.0772,5.08202,198000000.0
2009-09-28 12:45:00,5.08202,5.08239,5.07844,5.08034,205000000.0
2009-09-28 13:00:00,5.08153,5.0818,5.07163,5.07208,187000000.0
2009-09-28 13:15:00,5.07094,5.07442,5.06875,5.06875,200000000.0
2009-09-28 13:30:00,5.07007,5.07235,5.06845,5.06964,193000000.0
2009-09-28 13:45:00,5.06895,5.07706,5.06861,5.07706,188000000.0
2009-09-28 14:00:00,5.07666,5.07678,5.07138,5.0748,181000000.0
2009-09-28 14:15:00,5.07413,5.07523,5.06874,5.07289,175000000.0
2009-09-28 14:30:00,5.07235,5.07336,5.06758,5.07218,203000000.0
2009-09-28 14:45:00,5.07201,5.07623,5.06662,5.07608,237000000.0
2009-09-28 15:00:00,5.0763,5.07796,5.07107,5.0756,193000000.0
2009-09-28 15:15:00,5.07614,5.07989,5.07492,5.07944,195000000.0
2009-09-28 15:30:00,5.0781,5.08023,5.07505,5.07541,183000000.0
2009-09-28 15:45:00,5.07417,5.07508,5.0704,5.07309,187000000.0
2009-09-28 16:00:00,5.07367,5.07391,5.06682,5.07383,182000000.0
2009-09-28 16:15:00,5.07389,5.07503,5.07082,5.07082,198000000.0
2009-09-28 16:30:00,5.07168,5.07319,5.06958,5.07162,203000000.0
2009-09-28 16:45:00,5.07225,5.08241,5.07091,5.08211,199000000.0
2009-09-28 17:00:00,5.08051,5.08399,5.07458,5.07832,176000000.0
2009-09-28 17:15:00,5.07832,5.08081,5.07233,5.07631,191000000.0
2009-09-28 17:30:00,5.07581,5.08146,5.07019,5.07813,194000000.0
2009-09-28 17:45:00,5.07729,5.07936,5.07279,5.07517,195000000.0
2009-09-28 18:00:00,5.0746,5.07513,5.06433,5.06799,218000000.0
2009-09-28 18:15:00,5.06849,5.07261,5.0672,5.07135,228000000.0
2009-09-28 18:30:00,5.0699,5.07892,5.069,5.07728,214000000.0
2009-09-28 18:45:00,5.07869,5.08957,5.07678,5.08485,195000000.0
2009-09-28 19:00:00,5.08657,5.09269,5.08425,5.08534,227000000.0
2009-09-28 19:15:00,5.08795,5.08847,5.08289,5.08464,176000000.0
2009-09-28 19:30:00,5.08374,5.08714,5.08151,5.08479,179000000.0
2009-09-28 19:45:00,5.08517,5.08924,5.08356,5.08761,196000000.0
2009-09-28 20:00:00,5.08692,5.09442,5.08509,5.09146,188000000.0
2009-09-28 20:15:00,5.09346,5.09437,5.08457,5.08618,179000000.0
2009-09-28 20:30:00,5.08532,5.09116,5.08527,5.09095,234000000.0
2009-09-28 20:45:00,5.09144,5.09571,5.08816,5.09557,199000000.0
2009-09-28 21:00:00,5.09425,5.09499,5.09012,5.09352,189000000.0
2009-09-28 21:15:00,5.09308,5.09406,5.08914,5.09098,201000000.0
2009-09-28 21:30:00,5.09202,5.09278,5.08913,5.09127,208000000.0
2009-09-28 21:45:00,5.08993,5.09269,5.08894,5.0906,231000000.0
2009-09-28 22:00:00,5.09041,5.09218,5.08737,5.09068,209000000.0
2009-09-28 22:15:00,5.08939,5.09209,5.0845,5.08643,215000000.0
2009-09-28 22:30:00,5.08623,5.08789,5.08454,5.08701,212000000.0
2009-09-28 22:45:00,5.08602,5.08794,5.08345,5.08408,193000000.0
2009-09-28 23:00:00,5.08407,5.08545,5.07681,5.08268,199000000.0
2009-09-28 23:15:00,5.08314,5.08506,5.08237,5.08461,184000000.0
2009-09-28 23:30:00,5.0831,5.08758,5.0831,5.08543,172000000.0
2009-09-28 23:45:00,5.08555,5.08728,5.08396,5.08712,213000000.0
2009-09-29 00:00:00,5.08674,5.08674,5.08402,5.08528,190000000.0
2009-09-29 00:15:00,5.08527,5.08574,5.08329,5.08445,210000000.0
2009-09-29 00:30:00,5.08465,5.08513,5.08124,5.08264,183000000.0
2009-09-29 00:45:00,5.08276,5.08359,5.07999,5.08123,215000000.0
2009-09-29 01:00:00,5.08112,5.08357,5.07864,5.08056,200000000.0
2009-09-29 01:15:00,5.07941,5.0819,5.07852,5.08041,204000000.0
2009-09-29 01:30:00,5.08045,5.08432,5.07939,5.08408,203000000.0
2009-09-29 01:45:00,5.08273,5.08555,5.0819,5.08301,216000000.0
2009-09-29 02:00:00,5.08497,5.08729,5.08247,5.08619,196000000.0
2009-09-29 02:15:00,5.08583,5.08723,5.08401,5.08723,211000000.0
2009-09-29 02:30:00,5.08675,5.09275,5.08339,5.08943,192000000.0
2009-09-29 02:45:00,5.08998,5.09434,5.08842,5.09325,188000000.0
2009-09-29 03:00:00,5.09392,5.09598,5.09194,5.09479,189000000.0
2009-09-29 03:15:00,5.09524,5.09714,5.09139,5.09139,205000000.0
2009-09-29 03:30:00,5.09234,5.0954,5.09069,5.09413,191000000.0
2009-09-29 03:45:00,5.09466,5.09521,5.08677,5.08789,195000000.0
2009-09-29 04:00:00,5.0872,5.08776,5.08463,5.08616,219000000.0
2009-09-29 04:15:00,5.08683,5.08683,5.07969,5.08128,214000000.0
2009-09-29 04:30:00,5.08212,5.08471,5.08068,5.08382,195000000.0
2009-09-29 04:45:00,5.08195,5.08551,5.08147,5.08481,194000000.0
2009-09-29 05:00:00,5.08527,5.08602,5.08029,5.08357,202000000.0
2009-09-29 05:15:00,5.08327,5.08616,5.08243,5.08616,179000000.0
2009-09-29 05:30:00,5.08621,5.08643,5.08253,5.08421,201000000.0
2009-09-29 05:45:00,5.08433,5.08472,5.08091,5.082,210000000.0
2009-09-29 06:00:00,5.08149,5.08368,5.07795,5.08363,196000000.0
2009-09-29 06:15:00,5.08322,5.08368,5.07911,5.08054,212000000.0
2009-09-29 06:30:00,5.07922,5.08182,5.07699,5.08062,178000000.0
2009-09-29 06:45:00,5.07927,5.08246,5.07814,5.07959,200000000.0
2009-09-29 07:00:00,5.07987,5.08392,5.07865,5.08148,194000000.0
2009-09-29 07:15:00,5.08063,5.08187,5.07475,5.07612,218000000.0
2009-09-29 07:30:00,5.07787,5.0801,5.07638,5.07938,192000000.0
2009-09-29 07:45:00,5.08009,5.08172,5.0768,5.08172,198000000.0
2009-09-29 08:00:00,5.08188,5.08461,5.07899,5.08301,209000000.0
2009-09-29 08:15:00,5.08264,5.0859,5.08153,5.08563,199000000.0
2009-09-29 08:30:00,5.08512,5.08656,5.08122,5.0827,195000000.0
2009-09-29 08:45:00,5.08187,5.08424,5.07934,5.08177,214000000.0
2009-09-29 09:00:00,5.08248,5.08757,5.07978,5.08719,200000000.0
2009-09-29 09:15:00,5.08686,5.09138,5.08633,5.09089,208000000.0
2009-09-29 09:30:00,5.09156,5.09919,5.09073,5.09744,191000000.0
2009-09-29 09:45:00,5.09852,5.10381,5.09534,5.09951,203000000.0
2009-09-29 10:00:00,5.10056,5.10639,5.09846,5.09913,212000000.0
2009-09-29 10:15:00,5.10001,5.10201,5.09722,5.10136,203000000.0
2009-09-29 10:30:00,5.10093,5.10134,5.09559,5.09843,188000000.0
2009-09-29 10:45:00,5.09845,5.09906,5.09367,5.09567,192000000.0
2009-09-29 11:00:00,5.09646,5.10001,5.093,5.09404,177000000.0
2009-09-29 11:15:00,5.09455,5.10033,5.09328,5.09815,217000000.0
2009-09-29 11:30:00,5.09853,5.10238,5.09758,5.09908,182000000.0
2009-09-29 11:45:00,5.10025,5.10517,5.09681,5.10384,195000000.0
2009-09-29 12:00:00,5.10342,5.10348,5.09554,5.10005,230000000.0
2009-09-29 12:15:00,5.10105,5.10922,5.09971,5.10666,182000000.0
2009-09-29 12:30:00,5.10619,5.11422,5.10325,5.10916,198000000.0
2009-09-29 12:45:00,5.10852,5.11,5.10594,5.1072,205000000.0
2009-09-29 13:00:00,5.10736,5.11052,5.10487,5.10624,187000000.0
2009-09-29 13:15:00,5.10542,5.10783,5.10244,5.10374,200000000.0
2009-09-29 13:30:00,5.10453,5.10573,5.10016,5.10528,193000000.0
2009-09-29 13:45:00,5.105,5.10962,5.10384,5.10962,188000000.0
2009-09-29 14:00:00,5.10974,5.11152,5.10737,5.10993,181000000.0
2009-09-29 14:15:00,5.1105,5.11237,5.10716,5.10829,175000000.0
2009-09-29 14:30:00,5.10745,5.11466,5.10734,5.10952,203000000.0
2009-09-29 14:45:00,5.10863,5.11033,5.10441,5.10723,237000000.0
2009-09-29 15:00:00,5.10508,5.10945,5.10187,5.10426,193000000.0
2009-09-29 15:15:00,5.10434,5.10544,5.10114,5.10544,195000000.0
2009-09-29 15:30:00,5.10523,5.10696,5.0998,5.10423,183000000.0
2009-09-29 15:45:00,5.10258,5.11553,5.10258,5.113,187000000.0
2009-09-29 16:00:00,5.11424,5.11751,5.10705,5.10902,182000000.0
2009-09-29 16:15:00,5.10998,5.11348,5.10769,5.11,198000000.0
2009-09-29 16:30:00,5.10946,5.10986,5.10334,5.10907,203000000.0
2009-09-29 16:45:00,5.10817,5.1131,5.10619,5.11224,199000000.0
2009-09-29 17:00:00,5.11268,5.11448,5.10865,5.11244,176000000.0
2009-09-29 17:15:00,5.11184,5.11224,5.10483,5.10591,191000000.0
2009-09-29 17:30:00,5.10528,5.10919,5.10346,5.10919,194000000.0
2009-09-29 17:45:00,5.10766,5.11089,5.10584,5.10822,195000000.0
2009-09-29 18:00:00,5.10851,5.11443,5.10615,5.10919,218000000.0
2009-09-29 18:15:00,5.10756,5.11351,5.10669,5.10828,228000000.0
2009-09-29 18:30:00,5.10828,5.10828,5.10122,5.10471,214000000.0
2009-09-29 18:45:00,5.1048,5.10528,5.09852,5.09971,195000000.0
2009-09-29 19:00:00,5.09957,5.10206,5.09714,5.10133,227000000.0
2009-09-29 19:15:00,5.09978,5.10413,5.09977,5.09991,176000000.0
2009-09-29 19:30:00,5.10038,5.10322,5.09899,5.10056,179000000.0
2009-09-29 19:45:00,5.0998,5.10042,5.09719,5.09884,196000000.0
2009-09-29 20:00:00,5.09818,5.10144,5.09747,5.09944,188000000.0
2009-09-29 20:15:00,5.09944,5.10145,5.0983,5.09899,179000000.0
2009-09-29 20:30:00,5.09893,5.10207,5.09856,5.10162,234000000.0
2009-09-29 20:45:00,5.10261,5.10431,5.10074,5.1034,199000000.0
2009-09-29 21:00:00,5.10259,5.10273,5.09934,5.10142,189000000.0
2009-09-29 21:15:00,5.10106,5.10195,5.0969,5.09876,201000000.0
2009-09-29 21:30:00,5.10027,5.10138,5.09801,5.0989,208000000.0
2009-09-29 21:45:00,5.09946,5.1023,5.09698,5.10213,231000000.0
2009-09-29 22:00:00,5.10206,5.10345,5.10028,5.10132,209000000.0
2009-09-29 22:15:00,5.10084,5.102,5.09806,5.09903,215000000.0
2009-09-29 22:30:00,5.09932,5.09964,5.09698,5.09827,212000000.0
2009-09-29 22:45:00,5.09825,5.09907,5.09531,5.09531,193000000.0
2009-09-29 23:00:00,5.09673,5.09805,5.09457,5.09571,199000000.0
2009-09-29 23:15:00,5.09517,5.09785,5.09481,5.0974,184000000.0
2009-09-29 23:30:00,5.09715,5.09942,5.09642,5.09806,172000000.0
2009-09-29 23:45:00,5.09804,5.0988,5.09649,5.09735,213000000.0
2009-09-30 00:00:00,5.09741,5.09915,5.09626,5.09831,190000000.0
2009-09-30 00:15:00,5.09891,5.1003,5.09728,5.09778,210000000.0
2009-09-30 00:30:00,5.09815,5.10023,5.09696,5.0992,183000000.0
2009-09-30 00:45:00,5.09805,5.09897,5.09535,5.09771,215000000.0
2009-09-30 01:00:00,5.09578,5.09791,5.09422,5.09448,200000000.0
2009-09-30 01:15:00,5.09522,5.09804,5.09458,5.09649,204000000.0
2009-09-30 01:30:00,5.0969,5.09929,5.09523,5.0954,203000000.0
2009-09-30 01:45:00,5.09617,5.09652,5.092,5.09371,216000000.0
2009-09-30 02:00:00,5.09477,5.09798,5.09374,5.09526,196000000.0
2009-09-30 02:15:00,5.09551,5.09622,5.08974,5.09162,211000000.0
2009-09-30 02:30:00,5.09154,5.09518,5.0889,5.09518,192000000.0
2009-09-30 02:45:00,5.09369,5.09673,5.09093,5.09117,188000000.0
2009-09-30 03:00:00,5.09197,5.09329,5.08783,5.09263,189000000.0
2009-09-30 03:15:00,5.09089,5.09179,5.08512,5.08758,205000000.0
2009-09-30 03:30:00,5.0871,5.0871,5.08314,5.08515,191000000.0
2009-09-30 03:45:00,5.08534,5.08719,5.0824,5.08282,195000000.0
2009-09-30 04:00:00,5.08385,5.08546,5.08123,5.085,219000000.0
2009-09-30 04:15:00,5.08367,5.08563,5.08151,5.08289,214000000.0
2009-09-30 04:30:00,5.08407,5.08518,5.08105,5.08478,195000000.0
2009-09-30 04:45:00,5.083,5.08515,5.07938,5.08134,194000000.0
2009-09-30 05:00:00,5.08155,5.08469,5.08011,5.08436,202000000.0
2009-09-30 05:15:00,5.08495,5.08669,5.0826,5.08472,179000000.0
2009-09-30 05:30:00,5.08491,5.08633,5.08268,5.08358,201000000.0
2009-09-30 05:45:00,5.08408,5.08564,5.08241,5.08501,210000000.0
2009-09-30 06:00:00,5.08453,5.08621,5.08309,5.08541,196000000.0
2009-09-30 06:15:00,5.08568,5.08699,5.08243,5.0859,212000000.0
2009-09-30 06:30:00,5.08565,5.08625,5.08275,5.08452,178000000.0
2009-09-30 06:45:00,5.08367,5.08514,5.0816,5.08228,200000000.0
2009-09-30 07:00:00,5.08322,5.08657,5.08226,5.08607,194000000.0
2009-09-30 07:15:00,5.08624,5.08679,5.08256,5.08401,218000000.0
2009-09-30 07:30:00,5.08491,5.08581,5.08101,5.08278,192000000.0
2009-09-30 07:45:00,5.08205,5.08392,5.0798,5.08152,198000000.0
2009-09-30 08:00:00,5.08095,5.08392,5.07597,5.08267,209000000.0
2009-09-30 08:15:00,5.08223,5.08694,5.08104,5.08652,199000000.0
2009-09-30 08:30:00,5.08673,5.0872,5.08177,5.08524,195000000.0
2009-09-30 08:45:00,5.08486,5.08722,5.0834,5.08474,214000000.0
2009-09-30 09:00:00,5.08564,5.0875,5.0847,5.08626,200000000.0
2009-09-30 09:15:00,5.08617,5.09155,5.08482,5.09121,208000000.0
2009-09-30 09:30:00,5.08982,5.09215,5.08816,5.09081,191000000.0
2009-09-30 09:45:00,5.08963,5.0931,5.08858,5.0916,203000000.0
2009-09-30 10:00:00,5.09239,5.09324,5.08887,5.09054,212000000.0
2009-09-30 10:15:00,5.08864,5.09099,5.08519,5.08713,203000000.0
2009-09-30 10:30:00,5.08706,5.08836,5.08396,5.08409,188000000.0
2009-09-30 10:45:00,5.08494,5.08494,5.07799,5.08156,192000000.0
2009-09-30 11:00:00,5.08253,5.08253,5.0776,5.081,177000000.0
2009-09-30 11:15:00,5.08189,5.08356,5.06707,5.06707,217000000.0
2009-09-30 11:30:00,5.06831,5.0715,5.06575,5.06925,182000000.0
2009-09-30 11:45:00,5.06944,5.07086,5.06648,5.06931,195000000.0
2009-09-30 12:00:00,5.07035,5.07118,5.06773,5.07052,230000000.0
2009-09-30 12:15:00,5.06905,5.07414,5.06852,5.07213,182000000.0
2009-09-30 12:30:00,5.07282,5.07411,5.06964,5.0717,198000000.0
2009-09-30 12:45:00,5.07075,5.07216,5.06842,5.0702,205000000.0
2009-09-30 13:00:00,5.07069,5.07265,5.06847,5.07201,187000000.0
2009-09-30 13:15:00,5.071,5.07243,5.06612,5.06926,200000000.0
2009-09-30 13:30:00,5.07072,5.07303,5.06797,5.06943,193000000.0
2009-09-30 13:45:00,5.07069,5.08046,5.06946,5.07809,188000000.0
2009-09-30 14:00:00,5.0773,5.07993,5.07498,5.07724,181000000.0
2009-09-30 14:15:00,5.07797,5.08782,5.07208,5.08735,175000000.0
2009-09-30 14:30:00,5.08673,5.09139,5.08108,5.09106,203000000.0
2009-09-30 14:45:00,5.09043,5.0999,5.08742,5.09178,237000000.0
2009-09-30 15:00:00,5.09154,5.09473,5.08548,5.08681,193000000.0
2009-09-30 15:15:00,5.08619,5.08973,5.0844,5.08746,195000000.0
2009-09-30 15:30:00,5.087,5.09193,5.08432,5.09193,183000000.0
2009-09-30 15:45:00,5.0913,5.09586,5.08922,5.09332,187000000.0
2009-09-30 16:00:00,5.09332,5.10151,5.09136,5.09319,182000000.0
2009-09-30 16:15:00,5.09242,5.09649,5.08906,5.09129,198000000.0
2009-09-30 16:30:00,5.09156,5.09156,5.0855,5.08654,203000000.0
2009-09-30 16:45:00,5.08627,5.08914,5.08258,5.08659,199000000.0
2009-09-30 17:00:00,5.08681,5.08768,5.08183,5.08608,176000000.0
2009-09-30 17:15:00,5.08697,5.08752,5.08102,5.08386,191000000.0
2009-09-30 17:30:00,5.0847,5.08716,5.08047,5.08622,194000000.0
2009-09-30 17:45:00,5.08529,5.08687,5.08033,5.08289,195000000.0
2009-09-30 18:00:00,5.0834,5.08395,5.07927,5.08107,218000000.0
2009-09-30 18:15:00,5.08021,5.08108,5.07091,5.07275,228000000.0
2009-09-30 18:30:00,5.07143,5.0755,5.07095,5.07465,214000000.0
2009-09-30 18:45:00,5.07404,5.07811,5.06981,5.07755,195000000.0
2009-09-30 19:00:00,5.07753,5.07905,5.07351,5.07758,227000000.0
2009-09-30 19:15:00,5.07921,5.08058,5.07526,5.07587,176000000.0
2009-09-30 19:30:00,5.07684,5.0786,5.07408,5.07634,179000000.0
2009-09-30 19:45:00,5.07628,5.07878,5.07527,5.07853,196000000.0
2009-09-30 20:00:00,5.07831,5.0802,5.0772,5.07903,188000000.0
2009-09-30 20:15:00,5.07971,5.07971,5.07523,5.07642,179000000.0
2009-09-30 20:30:00,5.07803,5.07888,5.0711,5.0736,234000000.0
2009-09-30 20:45:00,5.07339,5.07714,5.07153,5.07714,199000000.0
2009-09-30 21:00:00,5.07752,5.08547,5.07628,5.0846,189000000.0
2009-09-30 21:15:00,5.08403,5.08631,5.07938,5.082,201000000.0
2009-09-30 21:30:00,5.08295,5.08295,5.0771,5.08079,208000000.0
2009-09-30 21:45:00,5.08158,5.0826,5.07785,5.07935,231000000.0
2009-09-30 22:00:00,5.08031,5.08344,5.07988,5.08267,209000000.0
2009-09-30 22:15:00,5.08123,5.08283,5.07754,5.07882,215000000.0
2009-09-30 22:30:00,5.07888,5.07906,5.07481,5.07636,212000000.0
2009-09-30 22:45:00,5.0763,5.08227,5.07574,5.07758,193000000.0
2009-09-30 23:00:00,5.07904,5.08282,5.07734,5.08027,199000000.0
2009-09-30 23:15:00,5.08103,5.0824,5.07825,5.08044,184000000.0
2009-09-30 23:30:00,5.08101,5.08266,5.07823,5.08221,172000000.0
2009-09-30 23:45:00,5.08181,5.08181,5.07822,5.08009,213000000.0
2009-10-01 00:00:00,5.07911,5.08051,5.07771,5.08019,190000000.0
2009-10-01 00:15:00,5.07995,5.08057,5.07812,5.07816,210000000.0
2009-10-01 00:30:00,5.07934,5.0806,5.07783,5.07897,183000000.0
2009-10-01 00:45:00,5.07987,5.08001,5.07609,5.07781,215000000.0
2009-10-01 01:00:00,5.07821,5.07943,5.07459,5.07515,200000000.0
2009-10-01 01:15:00,5.07635,5.07718,5.07303,5.07386,204000000.0
2009-10-01 01:30:00,5.07405,5.0745,5.07169,5.0738,203000000.0
2009-10-01 01:45:00,5.07307,5.07547,5.07195,5.0724,216000000.0
2009-10-01 02:00:00,5.07369,5.07586,5.07135,5.07138,196000000.0
2009-10-01 02:15:00,5.0714,5.07401,5.07032,5.0727,211000000.0
2009-10-01 02:30:00,5.07424,5.07424,5.06822,5.07053,192000000.0
2009-10-01 02:45:00,5.06998,5.07525,5.0679,5.07473,188000000.0
2009-10-01 03:00:00,5.07468,5.07781,5.0736,5.07636,189000000.0
2009-10-01 03:15:00,5.07584,5.081,5.07401,5.07709,205000000.0
2009-10-01 03:30:00,5.07722,5.08004,5.07618,5.07872,191000000.0
2009-10-01 03:45:00,5.0791,5.07955,5.07593,5.0774,195000000.0
2009-10-01 04:00:00,5.07797,5.07915,5.07582,5.07801,219000000.0
2009-10-01 04:15:00,5.07774,5.07813,5.07426,5.07591,214000000.0
2009-10-01 04:30:00,5.07551,5.08328,5.07455,5.07773,195000000.0
2009-10-01 04:45:00,5.07701,5.08125,5.07685,5.07909,194000000.0
2009-10-01 05:00:00,5.07979,5.08195,5.07797,5.08119,202000000.0
2009-10-01 05:15:00,5.08134,5.08315,5.07928,5.08279,179000000.0
2009-10-01 05:30:00,5.08305,5.08386,5.07946,5.08273,201000000.0
2009-10-01 05:45:00,5.08404,5.08475,5.08135,5.08345,210000000.0
2009-10-01 06:00:00,5.08382,5.08439,5.08155,5.08238,196000000.0
2009-10-01 06:15:00,5.08319,5.08432,5.08176,5.08311,212000000.0
2009-10-01 06:30:00,5.08329,5.08702,5.08225,5.08582,178000000.0
2009-10-01 06:45:00,5.0864,5.08784,5.08382,5.08604,200000000.0
2009-10-01 07:00:00,5.08675,5.08753,5.08341,5.08457,194000000.0
2009-10-01 07:15:00,5.08387,5.085,5.08153,5.0826,218000000.0
2009-10-01 07:30:00,5.08146,5.08552,5.08146,5.08234,192000000.0
2009-10-01 07:45:00,5.08283,5.10623,5.08283,5.10623,198000000.0
2009-10-01 08:00:00,5.10709,5.10916,5.10129,5.10812,209000000.0
2009-10-01 08:15:00,5.10785,5.11033,5.10207,5.10537,199000000.0
2009-10-01 08:30:00,5.10633,5.10813,5.10185,5.10354,195000000.0
2009-10-01 08:45:00,5.10383,5.10643,5.10066,5.10326,214000000.0
2009-10-01 09:00:00,5.10315,5.10459,5.09477,5.09619,200000000.0
2009-10-01 09:15:00,5.09583,5.09712,5.09274,5.09355,208000000.0
2009-10-01 09:30:00,5.09509,5.09623,5.09085,5.09623,191000000.0
2009-10-01 09:45:00,5.09524,5.09635,5.09178,5.09604,203000000.0
2009-10-01 10:00:00,5.09588,5.09988,5.09424,5.09901,212000000.0
2009-10-01 10:15:00,5.09852,5.10033,5.09668,5.09844,203000000.0
2009-10-01 10:30:00,5.09787,5.09927,5.09374,5.09927,188000000.0
2009-10-01 10:45:00,5.09869,5.10205,5.09737,5.0997,192000000.0
2009-10-01 11:00:00,5.10137,5.10309,5.09943,5.10072,177000000.0
2009-10-01 11:15:00,5.10088,5.10341,5.09677,5.09918,217000000.0
2009-10-01 11:30:00,5.09927,5.10117,5.09766,5.09964,182000000.0
2009-10-01 11:45:00,5.09982,5.10387,5.09898,5.10366,195000000.0
2009-10-01 12:00:00,5.10367,5.10879,5.10187,5.10758,230000000.0
2009-10-01 12:15:00,5.1073,5.10886,5.10371,5.10488,182000000.0
2009-10-01 12:30:00,5.10559,5.1064,5.1016,5.10326,198000000.0
2009-10-01 12:45:00,5.1032,5.11323,5.1021,5.11207,205000000.0
2009-10-01 13:00:00,5.1124,5.11353,5.10823,5.11046,187000000.0
2009-10-01 13:15:00,5.10899,5.11767,5.10899,5.11536,200000000.0
2009-10-01 13:30:00,5.11645,5.11817,5.11193,5.11373,193000000.0
2009-10-01 13:45:00,5.11378,5.11465,5.11026,5.11177,188000000.0
2009-10-01 14:00:00,5.11237,5.11471,5.11125,5.11339,181000000.0
2009-10-01 14:15:00,5.11501,5.11579,5.11251,5.11377,175000000.0
2009-10-01 14:30:00,5.11238,5.12058,5.10827,5.1102,203000000.0
2009-10-01 14:45:00,5.11111,5.11111,5.10336,5.10506,237000000.0
2009-10-01 15:00:00,5.10445,5.10809,5.10343,5.10582,193000000.0
2009-10-01 15:15:00,5.10701,5.1078,5.10221,5.10394,195000000.0
2009-10-01 15:30:00,5.10423,5.10995,5.10279,5.10671,183000000.0
2009-10-01 15:45:00,5.10665,5.10778,5.10235,5.10359,187000000.0
2009-10-01 16:00:00,5.10333,5.11045,5.10196,5.10835,182000000.0
2009-10-01 16:15:00,5.10881,5.11387,5.10829,5.10963,198000000.0
2009-10-01 16:30:00,5.1099,5.11452,5.1091,5.11003,203000000.0
2009-10-01 16:45:00,5.11039,5.11233,5.09879,5.10718,199000000.0
2009-10-01 17:00:00,5.10804,5.11899,5.10549,5.11657,176000000.0
2009-10-01 17:15:00,5.11548,5.11832,5.11046,5.11502,191000000.0
2009-10-01 17:30:00,5.1149,5.12174,5.1127,5.11405,194000000.0
2009-10-01 17:45:00,5.11411,5.12034,5.11266,5.11682,195000000.0
2009-10-01 18:00:00,5.11734,5.12158,5.11455,5.11752,218000000.0
2009-10-01 18:15:00,5.11739,5.11792,5.11085,5.11247,228000000.0
2009-10-01 18:30:00,5.11149,5.11321,5.10986,5.11134,214000000.0
2009-10-01 18:45:00,5.11326,5.11474,5.11017,5.11017,195000000.0
2009-10-01 19:00:00,5.11219,5.11488,5.10949,5.11413,227000000.0
2009-10-01 19:15:00,5.11458,5.11771,5.11253,5.11577,176000000.0
2009-10-01 19:30:00,5.11459,5.11459,5.11124,5.113,179000000.0
2009-10-01 19:45:00,5.11313,5.1163,5.11152,5.1155,196000000.0
2009-10-01 20:00:00,5.11503,5.11805,5.11225,5.1132,188000000.0
2009-10-01 20:15:00,5.11256,5.11461,5.11063,5.11259,179000000.0
2009-10-01 20:30:00,5.11154,5.11639,5.11099,5.11615,234000000.0
2009-10-01 20:45:00,5.11607,5.11607,5.11199,5.11512,199000000.0
2009-10-01 21:00:00,5.11557,5.11831,5.11371,5.11667,189000000.0
2009-10-01 21:15:00,5.11639,5.1206,5.11263,5.12048,201000000.0
2009-10-01 21:30:00,5.12046,5.12062,5.11389,5.11566,208000000.0
2009-10-01 21:45:00,5.11691,5.12124,5.11492,5.12112,231000000.0
2009-10-01 22:00:00,5.12079,5.12166,5.11589,5.11737,209000000.0
2009-10-01 22:15:00,5.11695,5.11695,5.11138,5.11491,215000000.0
2009-10-01 22:30:00,5.11417,5.11417,5.11049,5.11229,212000000.0
2009-10-01 22:45:00,5.11256,5.11421,5.11073,5.11218,193000000.0
2009-10-01 23:00:00,5.11245,5.1175,5.11151,5.11425,199000000.0
2009-10-01 23:15:00,5.11446,5.11671,5.11223,5.11585,184000000.0
2009-10-01 23:30:00,5.1164,5.11767,5.1142,5.11739,172000000.0
2009-10-01 23:45:00,5.1166,5.11749,5.11165,5.11355,213000000.0
2009-10-02 00:00:00,5.1131,5.1165,5.11196,5.11561,190000000.0
2009-10-02 00:15:00,5.11583,5.11746,5.11474,5.11645,210000000.0
2009-10-02 00:30:00,5.11669,5.11744,5.11333,5.11333,183000000.0
2009-10-02 00:45:00,5.1142,5.11503,5.11183,5.11183,215000000.0
2009-10-02 01:00:00,5.11338,5.11691,5.11231,5.11577,200000000.0
2009-10-02 01:15:00,5.11584,5.11695,5.11355,5.11488,204000000.0
2009-10-02 01:30:00,5.11577,5.12084,5.11482,5.11855,203000000.0
2009-10-02 01:45:00,5.11861,5.12371,5.11789,5.12207,216000000.0
2009-10-02 02:00:00,5.12279,5.12676,5.11984,5.1243,196000000.0
2009-10-02 02:15:00,5.12461,5.12548,5.11912,5.12075,211000000.0
2009-10-02 02:30:00,5.12061,5.12174,5.11749,5.11965,192000000.0
2009-10-02 02:45:00,5.12059,5.12299,5.11885,5.12238,188000000.0
2009-10-02 03:00:00,5.12242,5.12521,5.11952,5.12018,189000000.0
2009-10-02 03:15:00,5.11993,5.12246,5.11801,5.11933,205000000.0
2009-10-02 03:30:00,5.11859,5.11948,5.11518,5.1179,191000000.0
2009-10-02 03:45:00,5.11939,5.11951,5.11365,5.11503,195000000.0
2009-10-02 04:00:00,5.11525,5.11787,5.11381,5.11517,219000000.0
2009-10-02 04:15:00,5.11531,5.11605,5.11204,5.11237,214000000.0
2009-10-02 04:30:00,5.11371,5.11594,5.11263,5.11458,195000000.0
2009-10-02 04:45:00,5.11438,5.11555,5.11273,5.11495,194000000.0
2009-10-02 05:00:00,5.11411,5.11457,5.11077,5.11256,202000000.0
2009-10-02 05:15:00,5.11319,5.11432,5.11091,5.11276,179000000.0
2009-10-02 05:30:00,5.11356,5.11474,5.11168,5.11278,201000000.0
2009-10-02 05:45:00,5.11235,5.11426,5.11069,5.11149,210000000.0
2009-10-02 06:00:00,5.11263,5.11333,5.11018,5.11271,196000000.0
2009-10-02 06:15:00,5.1119,5.1142,5.11028,5.11246,212000000.0
2009-10-02 06:30:00,5.11208,5.11365,5.11089,5.11229,178000000.0
2009-10-02 06:45:00,5.11351,5.11409,5.11122,5.11384,200000000.0
2009-10-02 07:00:00,5.1136,5.11736,5.11262,5.11625,194000000.0
2009-10-02 07:15:00,5.11579,5.11619,5.11068,5.11211,218000000.0
2009-10-02 07:30:00,5.11094,5.11502,5.11051,5.1145,192000000.0
2009-10-02 07:45:00,5.11469,5.11528,5.10897,5.11152,198000000.0
2009-10-02 08:00:00,5.11192,5.11381,5.10758,5.10778,209000000.0
2009-10-02 08:15:00,5.10865,5.10947,5.1054,5.10893,199000000.0
2009-10-02 08:30:00,5.10863,5.11203,5.10686,5.11082,195000000.0
2009-10-02 08:45:00,5.11215,5.11853,5.111,5.11707,214000000.0
2009-10-02 09:00:00,5.11773,5.11926,5.11523,5.11678,200000000.0
2009-10-02 09:15:00,5.11668,5.11907,5.11374,5.11747,208000000.0
2009-10-02 09:30:00,5.11751,5.12081,5.11479,5.11871,191000000.0
2009-10-02 09:45:00,5.11841,5.11934,5.11202,5.11252,203000000.0
2009-10-02 10:00:00,5.11279,5.11698,5.11273,5.11583,212000000.0
2009-10-02 10:15:00,5.11509,5.11643,5.11222,5.11328,203000000.0
2009-10-02 10:30:00,5.1132,5.11493,5.11081,5.11213,188000000.0
2009-10-02 10:45:00,5.11273,5.11278,5.10587,5.10949,192000000.0
2009-10-02 11:00:00,5.11015,5.11046,5.10613,5.10882,177000000.0
2009-10-02 11:15:00,5.10875,5.11191,5.10697,5.10958,217000000.0
2009-10-02 11:30:00,5.11039,5.11384,5.10937,5.11212,182000000.0
2009-10-02 11:45:00,5.11282,5.1135,5.11005,5.11037,195000000.0
2009-10-02 12:00:00,5.11196,5.11406,5.10937,5.11406,230000000.0
2009-10-02 12:15:00,5.11387,5.11499,5.1108,5.11364,182000000.0
2009-10-02 12:30:00,5.11392,5.11392,5.11047,5.11271,198000000.0
2009-10-02 12:45:00,5.11249,5.1161,5.11149,5.1161,205000000.0
2009-10-02 13:00:00,5.11638,5.11771,5.11317,5.11317,187000000.0
2009-10-02 13:15:00,5.11229,5.11561,5.11133,5.11508,200000000.0
2009-10-02 13:30:00,5.11444,5.11812,5.11256,5.11514,193000000.0
2009-10-02 13:45:00,5.11607,5.11745,5.11191,5.11745,188000000.0
2009-10-02 14:00:00,5.11734,5.11734,5.1122,5.11507,181000000.0
2009-10-02 14:15:00,5.11591,5.11592,5.11021,5.11374,175000000.0
2009-10-02 14:30:00,5.11352,5.13429,5.1133,5.12346,203000000.0
2009-10-02 14:45:00,5.12326,5.12774,5.12012,5.12194,237000000.0
2009-10-02 15:00:00,5.12235,5.1224,5.10803,5.10819,193000000.0
2009-10-02 15:15:00,5.10843,5.11064,5.10377,5.10944,195000000.0
2009-10-02 15:30:00,5.10767,5.1087,5.09852,5.10197,183000000.0
2009-10-02 15:45:00,5.10297,5.10309,5.08653,5.08896,187000000.0
2009-10-02 16:00:00,5.09037,5.09213,5.07877,5.08794,182000000.0
2009-10-02 16:15:00,5.08688,5.08891,5.08094,5.08094,198000000.0
2009-10-02 16:30:00,5.0814,5.0841,5.07645,5.08295,203000000.0
2009-10-02 16:45:00,5.08259,5.09236,5.08178,5.09134,199000000.0
2009-10-02 17:00:00,5.09099,5.09544,5.08835,5.09488,176000000.0
2009-10-02 17:15:00,5.09445,5.09621,5.08875,5.09061,191000000.0
2009-10-02 17:30:00,5.08924,5.09858,5.08558,5.09747,194000000.0
2009-10-02 17:45:00,5.09838,5.09994,5.09422,5.09532,195000000.0
2009-10-02 18:00:00,5.09685,5.09719,5.08773,5.094,218000000.0
2009-10-02 18:15:00,5.0941,5.09431,5.08975,5.09081,228000000.0
2009-10-02 18:30:00,5.09035,5.09361,5.08705,5.0935,214000000.0
2009-10-02 18:45:00,5.09496,5.09726,5.09318,5.09512,195000000.0
2009-10-02 19:00:00,5.09447,5.09832,5.09156,5.09404,227000000.0
2009-10-02 19:15:00,5.09251,5.09452,5.09188,5.09377,176000000.0
2009-10-02 19:30:00,5.09315,5.09378,5.08946,5.09141,179000000.0
2009-10-02 19:45:00,5.09066,5.09158,5.0864,5.08985,196000000.0
2009-10-02 20:00:00,5.09019,5.09373,5.08892,5.09123,188000000.0
2009-10-02 20:15:00,5.09095,5.09153,5.08779,5.09091,179000000.0
2009-10-02 20:30:00,5.09076,5.09395,5.08855,5.09132,234000000.0
2009-10-02 20:45:00,5.09207,5.09745,5.09076,5.09691,199000000.0
2009-10-02 21:00:00,5.09614,5.09811,5.09518,5.09602,189000000.0
2009-10-02 21:15:00,5.09587,5.09974,5.09587,5.09842,201000000.0
2009-10-02 21:30:00,5.09966,5.10017,5.0963,5.09787,208000000.0
2009-10-02 21:45:00,5.09788,5.10481,5.09722,5.10361,231000000.0
2009-10-02 22:00:00,5.1036,5.10367,5.09883,5.10052,209000000.0
2009-10-02 22:15:00,5.10013,5.10158,5.09899,5.10095,215000000.0
2009-10-02 22:30:00,5.10066,5.1025,5.09886,5.10016,212000000.0
2009-10-02 22:45:00,5.09992,5.10126,5.09787,5.10105,193000000.0
2009-10-05 02:00:00,5.09435,5.09456,5.08938,5.09171,216000000.0
2009-10-05 02:15:00,5.09197,5.09245,5.08681,5.08751,203000000.0
2009-10-05 02:30:00,5.08836,5.08899,5.08074,5.08246,204000000.0
2009-10-05 02:45:00,5.08342,5.08678,5.08129,5.08516,200000000.0
2009-10-05 03:00:00,5.08295,5.08543,5.07893,5.08056,215000000.0
2009-10-05 03:15:00,5.08042,5.08279,5.07951,5.08194,183000000.0
2009-10-05 03:30:00,5.07981,5.08454,5.07968,5.0842,210000000.0
2009-10-05 03:45:00,5.08432,5.08562,5.07925,5.07976,190000000.0
2009-10-05 04:00:00,5.08051,5.08088,5.07777,5.07891,213000000.0
2009-10-05 04:15:00,5.0802,5.08038,5.07683,5.07942,172000000.0
2009-10-05 04:30:00,5.07894,5.08036,5.07744,5.07875,184000000.0
2009-10-05 04:45:00,5.07932,5.08125,5.07588,5.07588,199000000.0
2009-10-05 05:00:00,5.07751,5.08093,5.07674,5.07901,193000000.0
2009-10-05 05:15:00,5.08007,5.08252,5.0787,5.07973,212000000.0
2009-10-05 05:30:00,5.08001,5.08348,5.07872,5.08165,215000000.0
2009-10-05 05:45:00,5.08239,5.08442,5.07965,5.08175,209000000.0
2009-10-05 06:00:00,5.08037,5.08347,5.07951,5.08321,231000000.0
2009-10-05 06:15:00,5.08229,5.08352,5.07955,5.08005,208000000.0
2009-10-05 06:30:00,5.0813,5.08214,5.07884,5.08037,201000000.0
2009-10-05 06:45:00,5.0787,5.08089,5.07732,5.07957,189000000.0
2009-10-05 07:00:00,5.07932,5.0811,5.0777,5.07956,199000000.0
2009-10-05 07:15:00,5.07941,5.08304,5.0785,5.08126,234000000.0
2009-10-05 07:30:00,5.08066,5.08268,5.07818,5.08032,179000000.0
2009-10-05 07:45:00,5.0813,5.083,5.079,5.08142,188000000.0
2009-10-05 08:00:00,5.08142,5.08198,5.07564,5.08008,196000000.0
2009-10-05 08:15:00,5.08007,5.08007,5.07383,5.07546,179000000.0
2009-10-05 08:30:00,5.07495,5.08047,5.07294,5.07789,176000000.0
2009-10-05 08:45:00,5.07846,5.08212,5.07696,5.08147,227000000.0
2009-10-05 09:00:00,5.08086,5.08669,5.0806,5.08446,195000000.0
2009-10-05 09:15:00,5.08488,5.08605,5.08167,5.08533,214000000.0
2009-10-05 09:30:00,5.08525,5.08755,5.08105,5.08242,228000000.0
2009-10-05 09:45:00,5.08475,5.08637,5.08141,5.0854,218000000.0
2009-10-05 10:00:00,5.0851,5.08534,5.07881,5.08154,195000000.0
2009-10-05 10:15:00,5.08024,5.08492,5.08013,5.08267,194000000.0
2009-10-05 10:30:00,5.08439,5.08896,5.08292,5.08756,191000000.0
2009-10-05 10:45:00,5.08713,5.08918,5.08589,5.08599,176000000.0
2009-10-05 11:00:00,5.08656,5.0872,5.08187,5.08252,199000000.0
2009-10-05 11:15:00,5.08062,5.08515,5.07926,5.08272,203000000.0
2009-10-05 11:30:00,5.08372,5.08517,5.08133,5.08444,198000000.0
2009-10-05 11:45:00,5.08288,5.08726,5.08265,5.08526,182000000.0
2009-10-05 12:00:00,5.08539,5.08736,5.08405,5.08648,187000000.0
2009-10-05 12:15:00,5.08627,5.08627,5.0832,5.08341,183000000.0
2009-10-05 12:30:00,5.08376,5.08518,5.08071,5.08116,195000000.0
2009-10-05 12:45:00,5.08258,5.08543,5.08005,5.08351,193000000.0
2009-10-05 13:00:00,5.08362,5.08533,5.08147,5.08455,237000000.0
2009-10-05 13:15:00,5.08396,5.09026,5.08391,5.08845,203000000.0
2009-10-05 13:30:00,5.08747,5.08984,5.08534,5.08534,175000000.0
2009-10-05 13:45:00,5.08584,5.08692,5.0827,5.08402,181000000.0
2009-10-05 14:00:00,5.08392,5.08839,5.08197,5.08776,188000000.0
2009-10-05 14:15:00,5.0873,5.09197,5.08566,5.09197,193000000.0
2009-10-05 14:30:00,5.09076,5.09259,5.08919,5.09207,200000000.0
2009-10-05 14:45:00,5.0917,5.09383,5.08954,5.09287,187000000.0
2009-10-05 15:00:00,5.09369,5.09519,5.091,5.09354,205000000.0
2009-10-05 15:15:00,5.09302,5.09403,5.08843,5.09023,198000000.0
2009-10-05 15:30:00,5.09134,5.09449,5.08739,5.08937,182000000.0
2009-10-05 15:45:00,5.08949,5.09108,5.08488,5.08602,230000000.0
2009-10-05 16:00:00,5.08574,5.09127,5.08361,5.08937,195000000.0
2009-10-05 16:15:00,5.08831,5.08929,5.08272,5.0835,182000000.0
2009-10-05 16:30:00,5.0837,5.08871,5.08319,5.08616,217000000.0
2009-10-05 16:45:00,5.08694,5.08805,5.0819,5.08356,177000000.0
2009-10-05 17:00:00,5.08298,5.08671,5.08149,5.08583,192000000.0
2009-10-05 17:15:00,5.08655,5.08655,5.08237,5.08411,188000000.0
2009-10-05 17:30:00,5.08218,5.08505,5.0787,5.07917,203000000.0
2009-10-05 17:45:00,5.07978,5.08074,5.07391,5.07533,212000000.0
2009-10-05 18:00:00,5.07609,5.07889,5.07258,5.07725,203000000.0
2009-10-05 18:15:00,5.07759,5.07951,5.07604,5.07865,191000000.0
2009-10-05 18:30:00,5.07893,5.07985,5.07408,5.07539,208000000.0
2009-10-05 18:45:00,5.07641,5.07709,5.07238,5.07632,200000000.0
2009-10-05 19:00:00,5.07587,5.0766,5.07331,5.07364,214000000.0
2009-10-05 19:15:00,5.07313,5.07526,5.06871,5.06993,195000000.0
2009-10-05 19:30:00,5.07037,5.07263,5.06761,5.07248,199000000.0
2009-10-05 19:45:00,5.07209,5.07298,5.0692,5.07298,209000000.0
2009-10-05 20:00:00,5.07294,5.07631,5.07137,5.07445,198000000.0
2009-10-05 20:15:00,5.07624,5.07662,5.07371,5.07393,192000000.0
2009-10-05 20:30:00,5.07432,5.0751,5.06938,5.07086,218000000.0
2009-10-05 20:45:00,5.07109,5.07212,5.06767,5.07148,194000000.0
2009-10-05 21:00:00,5.07045,5.07438,5.07038,5.07424,200000000.0
2009-10-05 21:15:00,5.07286,5.07512,5.07095,5.0719,178000000.0
2009-10-05 21:30:00,5.07258,5.07503,5.07081,5.07384,212000000.0
2009-10-05 21:45:00,5.07489,5.07552,5.07247,5.07454,196000000.0
2009-10-05 22:00:00,5.07436,5.0754,5.07128,5.07149,210000000.0
2009-10-05 22:15:00,5.07283,5.07385,5.07057,5.07228,201000000.0
2009-10-05 22:30:00,5.0728,5.0757,5.07224,5.07567,179000000.0
2009-10-05 22:45:00,5.07437,5.07733,5.07351,5.07483,202000000.0
2009-10-05 23:00:00,5.07579,5.07662,5.07299,5.07451,194000000.0
2009-10-05 23:15:00,5.07521,5.07621,5.07349,5.07444,195000000.0
2009-10-05 23:30:00,5.07389,5.07574,5.07253,5.07348,214000000.0
2009-10-05 23:45:00,5.07363,5.07546,5.07273,5.07483,219000000.0
2009-10-06 00:00:00,5.07521,5.07656,5.0735,5.07412,195000000.0
2009-10-06 00:15:00,5.07369,5.07607,5.07307,5.07553,191000000.0
2009-10-06 00:30:00,5.07525,5.07646,5.07372,5.07519,205000000.0
2009-10-06 00:45:00,5.07564,5.0765,5.07402,5.07462,189000000.0
2009-10-06 01:00:00,5.07499,5.07587,5.07189,5.0729,188000000.0
2009-10-06 01:15:00,5.07331,5.07432,5.07173,5.0737,192000000.0
2009-10-06 01:30:00,5.07329,5.074,5.07108,5.07287,211000000.0
2009-10-06 01:45:00,5.07358,5.07358,5.07005,5.07121,196000000.0
2009-10-06 02:00:00,5.07255,5.07283,5.06745,5.06962,216000000.0
2009-10-06 02:15:00,5.07009,5.07102,5.06829,5.07016,203000000.0
2009-10-06 02:30:00,5.06979,5.07205,5.06784,5.07048,204000000.0
2009-10-06 02:45:00,5.07167,5.07238,5.06874,5.07055,200000000.0
2009-10-06 03:00:00,5.07006,5.07181,5.06348,5.06361,215000000.0
2009-10-06 03:15:00,5.06465,5.0668,5.06197,5.06353,183000000.0
2009-10-06 03:30:00,5.06337,5.06544,5.06098,5.06155,210000000.0
2009-10-06 03:45:00,5.06256,5.06316,5.05851,5.06138,190000000.0
2009-10-06 04:00:00,5.05979,5.06349,5.0596,5.06161,213000000.0
2009-10-06 04:15:00,5.06154,5.06478,5.05974,5.06119,172000000.0
2009-10-06 04:30:00,5.06127,5.06155,5.05383,5.05543,184000000.0
2009-10-06 04:45:00,5.05464,5.06171,5.05364,5.06047,199000000.0
2009-10-06 05:00:00,5.06248,5.06248,5.05844,5.05918,193000000.0
2009-10-06 05:15:00,5.05906,5.06016,5.0566,5.0578,212000000.0
2009-10-06 05:30:00,5.05591,5.05639,5.05081,5.05564,215000000.0
2009-10-06 05:45:00,5.05409,5.0569,5.05375,5.05533,209000000.0
2009-10-06 06:00:00,5.05417,5.05839,5.05145,5.05408,231000000.0
2009-10-06 06:15:00,5.05607,5.05695,5.05323,5.05606,208000000.0
2009-10-06 06:30:00,5.05531,5.05649,5.05254,5.05367,201000000.0
2009-10-06 06:45:00,5.05439,5.05553,5.0508,5.05324,189000000.0
2009-10-06 07:00:00,5.05406,5.05428,5.05036,5.05243,199000000.0
2009-10-06 07:15:00,5.05189,5.05189,5.04834,5.05024,234000000.0
2009-10-06 07:30:00,5.04985,5.05121,5.04836,5.05002,179000000.0
2009-10-06 07:45:00,5.05022,5.05286,5.0441,5.04747,188000000.0
2009-10-06 08:00:00,5.04703,5.04703,5.04015,5.04247,196000000.0
2009-10-06 08:15:00,5.04329,5.04646,5.04153,5.046,179000000.0
2009-10-06 08:30:00,5.04559,5.05545,5.0449,5.0543,176000000.0
2009-10-06 08:45:00,5.05313,5.05675,5.05026,5.05122,227000000.0
2009-10-06 09:00:00,5.05109,5.05191,5.0459,5.0492,195000000.0
2009-10-06 09:15:00,5.04895,5.04931,5.04344,5.04525,214000000.0
2009-10-06 09:30:00,5.04591,5.05065,5.04393,5.04954,228000000.0
2009-10-06 09:45:00,5.05103,5.05232,5.0484,5.05051,218000000.0
2009-10-06 10:00:00,5.05077,5.05439,5.04684,5.05153,195000000.0
2009-10-06 10:15:00,5.05065,5.05127,5.04745,5.04807,194000000.0
2009-10-06 10:30:00,5.04943,5.05318,5.04728,5.04834,191000000.0
2009-10-06 10:45:00,5.05021,5.05021,5.04722,5.04884,176000000.0
2009-10-06 11:00:00,5.04795,5.04945,5.04236,5.04427,199000000.0
2009-10-06 11:15:00,5.04423,5.04545,5.04173,5.04326,203000000.0
2009-10-06 11:30:00,5.0429,5.04683,5.0429,5.04617,198000000.0
2009-10-06 11:45:00,5.04654,5.04779,5.04387,5.04746,182000000.0
2009-10-06 12:00:00,5.04711,5.04942,5.04495,5.04847,187000000.0
2009-10-06 12:15:00,5.04749,5.04951,5.04609,5.04828,183000000.0
2009-10-06 12:30:00,5.04799,5.05051,5.04509,5.04986,195000000.0
2009-10-06 12:45:00,5.05,5.05061,5.04688,5.04879,193000000.0
2009-10-06 13:00:00,5.04939,5.05246,5.04647,5.05102,237000000.0
2009-10-06 13:15:00,5.05085,5.05133,5.04763,5.05002,203000000.0
2009-10-06 13:30:00,5.04909,5.05074,5.04718,5.04868,175000000.0
2009-10-06 13:45:00,5.04819,5.04916,5.04557,5.04807,181000000.0
2009-10-06 14:00:00,5.04877,5.05108,5.04777,5.05108,188000000.0
2009-10-06 14:15:00,5.05096,5.05339,5.04815,5.05002,193000000.0
2009-10-06 14:30:00,5.05048,5.05416,5.04866,5.05152,200000000.0
2009-10-06 14:45:00,5.05224,5.05647,5.05035,5.05223,187000000.0
2009-10-06 15:00:00,5.05089,5.05193,5.04315,5.04847,205000000.0
2009-10-06 15:15:00,5.04928,5.05838,5.04803,5.0563,198000000.0
2009-10-06 15:30:00,5.05654,5.05667,5.04825,5.05038,182000000.0
2009-10-06 15:45:00,5.05149,5.05149,5.04643,5.04988,230000000.0
2009-10-06 16:00:00,5.04952,5.05061,5.04543,5.0474,195000000.0
2009-10-06 16:15:00,5.0477,5.04866,5.04403,5.04754,182000000.0
2009-10-06 16:30:00,5.04859,5.04995,5.03881,5.042,217000000.0
2009-10-06 16:45:00,5.04181,5.0431,5.03891,5.04069,177000000.0
2009-10-06 17:00:00,5.04118,5.04401,5.03696,5.04101,192000000.0
2009-10-06 17:15:00,5.04064,5.04277,5.03694,5.03986,188000000.0
2009-10-06 17:30:00,5.04031,5.04431,5.0384,5.04352,203000000.0
2009-10-06 17:45:00,5.04386,5.04533,5.04086,5.04269,212000000.0
2009-10-06 18:00:00,5.04369,5.04369,5.0385,5.04216,203000000.0
2009-10-06 18:15:00,5.04097,5.04765,5.04097,5.04571,191000000.0
2009-10-06 18:30:00,5.0455,5.04631,5.04113,5.04197,208000000.0
2009-10-06 18:45:00,5.04231,5.05002,5.04174,5.04983,200000000.0
2009-10-06 19:00:00,5.05039,5.05221,5.04755,5.05085,214000000.0
2009-10-06 19:15:00,5.04999,5.05308,5.04867,5.04945,195000000.0
2009-10-06 19:30:00,5.04971,5.05108,5.04703,5.0506,199000000.0
2009-10-06 19:45:00,5.04994,5.05422,5.0495,5.05367,209000000.0
2009-10-06 20:00:00,5.05254,5.05557,5.0502,5.05149,198000000.0
2009-10-06 20:15:00,5.051,5.05621,5.05044,5.05599,192000000.0
2009-10-06 20:30:00,5.05596,5.05598,5.05088,5.05262,218000000.0
2009-10-06 20:45:00,5.05223,5.05514,5.05031,5.05417,194000000.0
2009-10-06 21:00:00,5.05432,5.056,5.05085,5.05205,200000000.0
2009-10-06 21:15:00,5.05255,5.05386,5.0487,5.04967,178000000.0
2009-10-06 21:30:00,5.05048,5.05152,5.04807,5.05049,212000000.0
2009-10-06 21:45:00,5.05009,5.05355,5.04848,5.05212,196000000.0
2009-10-06 22:00:00,5.05077,5.05417,5.05077,5.05273,210000000.0
2009-10-06 22:15:00,5.05352,5.05627,5.05237,5.0532,201000000.0
2009-10-06 22:30:00,5.05374,5.05396,5.0513,5.05229,179000000.0
2009-10-06 22:45:00,5.05211,5.05349,5.04847,5.04989,202000000.0
2009-10-06 23:00:00,5.05069,5.05335,5.04926,5.05133,194000000.0
2009-10-06 23:15:00,5.05206,5.05303,5.05023,5.05179,195000000.0
2009-10-06 23:30:00,5.05145,5.05279,5.04975,5.05139,214000000.0
2009-10-06 23:45:00,5.05125,5.05296,5.04904,5.05052,219000000.0
2009-10-07 00:00:00,5.0496,5.0506,5.04808,5.0499,195000000.0
2009-10-07 00:15:00,5.04972,5.0514,5.04825,5.05058,191000000.0
2009-10-07 00:30:00,5.05073,5.05149,5.04912,5.05054,205000000.0
2009-10-07 00:45:00,5.05037,5.05185,5.04942,5.04996,189000000.0
2009-10-07 01:00:00,5.05158,5.05285,5.04846,5.04929,188000000.0
2009-10-07 01:15:00,5.04894,5.04953,5.04434,5.04581,192000000.0
2009-10-07 01:30:00,5.04793,5.04842,5.04588,5.04816,211000000.0
2009-10-07 01:45:00,5.04789,5.05193,5.04654,5.05069,196000000.0
2009-10-07 02:00:00,5.05095,5.05489,5.05095,5.05265,216000000.0
2009-10-07 02:15:00,5.05372,5.05694,5.05114,5.05305,203000000.0
2009-10-07 02:30:00,5.05502,5.06131,5.05294,5.06047,204000000.0
2009-10-07 02:45:00,5.05911,5.06091,5.05628,5.05679,200000000.0
2009-10-07 03:00:00,5.05709,5.06063,5.05417,5.05916,215000000.0
2009-10-07 03:15:00,5.05804,5.06292,5.05752,5.06075,183000000.0
2009-10-07 03:30:00,5.06024,5.06118,5.05652,5.05817,210000000.0
2009-10-07 03:45:00,5.05872,5.06045,5.05617,5.05681,190000000.0
2009-10-07 04:00:00,5.0578,5.06164,5.05641,5.06135,213000000.0
2009-10-07 04:15:00,5.06088,5.06344,5.05848,5.06072,172000000.0
2009-10-07 04:30:00,5.06263,5.06321,5.06006,5.06223,184000000.0
2009-10-07 04:45:00,5.06298,5.06393,5.0598,5.06229,199000000.0
2009-10-07 05:00:00,5.0623,5.0623,5.0587,5.06005,193000000.0
2009-10-07 05:15:00,5.0594,5.06047,5.05734,5.05734,212000000.0
2009-10-07 05:30:00,5.05776,5.05966,5.05601,5.05745,215000000.0
2009-10-07 05:45:00,5.05677,5.05833,5.05472,5.05585,209000000.0
2009-10-07 06:00:00,5.0558,5.05674,5.05314,5.05476,231000000.0
2009-10-07 06:15:00,5.05467,5.05718,5.05332,5.05718,208000000.0
2009-10-07 06:30:00,5.05624,5.05719,5.05413,5.05508,201000000.0
2009-10-07 06:45:00,5.05598,5.05661,5.05352,5.05489,189000000.0
2009-10-07 07:00:00,5.05483,5.05787,5.05131,5.05674,199000000.0
2009-10-07 07:15:00,5.05569,5.06086,5.05494,5.06077,234000000.0
2009-10-07 07:30:00,5.05943,5.06076,5.05633,5.05847,179000000.0
2009-10-07 07:45:00,5.05851,5.06069,5.05558,5.05787,188000000.0
2009-10-07 08:00:00,5.0577,5.05947,5.04836,5.04977,196000000.0
2009-10-07 08:15:00,5.04945,5.05274,5.04805,5.05076,179000000.0
2009-10-07 08:30:00,5.05097,5.05412,5.04976,5.05163,176000000.0
2009-10-07 08:45:00,5.05209,5.05248,5.04746,5.05191,227000000.0
2009-10-07 09:00:00,5.05228,5.05707,5.05177,5.05494,195000000.0
2009-10-07 09:15:00,5.05491,5.05595,5.0491,5.05347,214000000.0
2009-10-07 09:30:00,5.05424,5.05818,5.05078,5.05495,228000000.0
2009-10-07 09:45:00,5.05466,5.056,5.04817,5.04997,218000000.0
2009-10-07 10:00:00,5.04998,5.05218,5.04508,5.04926,195000000.0
2009-10-07 10:15:00,5.04871,5.05104,5.0446,5.05082,194000000.0
2009-10-07 10:30:00,5.04986,5.05321,5.04585,5.04729,191000000.0
2009-10-07 10:45:00,5.04801,5.05011,5.04636,5.05011,176000000.0
2009-10-07 11:00:00,5.04886,5.05254,5.04884,5.05046,199000000.0
2009-10-07 11:15:00,5.05103,5.05172,5.04721,5.05006,203000000.0
2009-10-07 11:30:00,5.04964,5.05371,5.04861,5.05259,198000000.0
2009-10-07 11:45:00,5.05163,5.05344,5.04854,5.04998,182000000.0
2009-10-07 12:00:00,5.04972,5.05107,5.04698,5.04837,187000000.0
2009-10-07 12:15:00,5.04733,5.05031,5.04549,5.04968,183000000.0
2009-10-07 12:30:00,5.04984,5.05257,5.04768,5.05257,195000000.0
2009-10-07 12:45:00,5.05301,5.05927,5.05023,5.05825,193000000.0
2009-10-07 13:00:00,5.05898,5.06094,5.05582,5.05935,237000000.0
2009-10-07 13:15:00,5.05853,5.06183,5.05676,5.05773,203000000.0
2009-10-07 13:30:00,5.05756,5.05961,5.05416,5.05614,175000000.0
2009-10-07 13:45:00,5.05515,5.06232,5.05488,5.06056,181000000.0
2009-10-07 14:00:00,5.06255,5.06576,5.05914,5.05985,188000000.0
2009-10-07 14:15:00,5.05977,5.06537,5.05851,5.06089,193000000.0
2009-10-07 14:30:00,5.06166,5.06241,5.05731,5.06161,200000000.0
2009-10-07 14:45:00,5.06247,5.06691,5.06178,5.06537,187000000.0
2009-10-07 15:00:00,5.06499,5.06981,5.06354,5.06495,205000000.0
2009-10-07 15:15:00,5.06558,5.06652,5.06138,5.06337,198000000.0
2009-10-07 15:30:00,5.06343,5.06729,5.05901,5.06621,182000000.0
2009-10-07 15:45:00,5.06668,5.07185,5.0646,5.06959,230000000.0
2009-10-07 16:00:00,5.06929,5.06972,5.06187,5.06351,195000000.0
2009-10-07 16:15:00,5.06268,5.06377,5.05862,5.0624,182000000.0
2009-10-07 16:30:00,5.06248,5.06938,5.0622,5.06886,217000000.0
2009-10-07 16:45:00,5.06819,5.0701,5.06358,5.06481,177000000.0
2009-10-07 17:00:00,5.0638,5.0639,5.0575,5.06359,192000000.0
2009-10-07 17:15:00,5.06355,5.06575,5.06033,5.06196,188000000.0
2009-10-07 17:30:00,5.06242,5.06732,5.06107,5.06615,203000000.0
2009-10-07 17:45:00,5.06596,5.06821,5.06294,5.06717,212000000.0
2009-10-07 18:00:00,5.06673,5.06694,5.06225,5.06601,203000000.0
2009-10-07 18:15:00,5.06455,5.06682,5.06226,5.06557,191000000.0
2009-10-07 18:30:00,5.06659,5.06924,5.06573,5.06762,208000000.0
2009-10-07 18:45:00,5.0679,5.06963,5.06463,5.0659,200000000.0
2009-10-07 19:00:00,5.06656,5.06754,5.06265,5.06311,214000000.0
2009-10-07 19:15:00,5.06453,5.06534,5.06153,5.06384,195000000.0
2009-10-07 19:30:00,5.06385,5.06385,5.05761,5.06094,199000000.0
2009-10-07 19:45:00,5.0616,5.06776,5.06082,5.06665,209000000.0
2009-10-07 20:00:00,5.06581,5.07398,5.06453,5.07267,198000000.0
2009-10-07 20:15:00,5.07132,5.0739,5.06684,5.0686,192000000.0
2009-10-07 20:30:00,5.06779,5.06852,5.06498,5.06732,218000000.0
2009-10-07 20:45:00,5.06754,5.06961,5.06475,5.06794,194000000.0
2009-10-07 21:00:00,5.06785,5.06938,5.06538,5.06668,200000000.0
2009-10-07 21:15:00,5.06695,5.06717,5.06353,5.06477,178000000.0
2009-10-07 21:30:00,5.06526,5.06527,5.06104,5.06254,212000000.0
2009-10-07 21:45:00,5.0633,5.06601,5.06278,5.06306,196000000.0
2009-10-07 22:00:00,5.06397,5.06569,5.06297,5.0642,210000000.0
2009-10-07 22:15:00,5.06373,5.06558,5.06287,5.06394,201000000.0
2009-10-07 22:30:00,5.06483,5.06521,5.05892,5.06056,179000000.0
2009-10-07 22:45:00,5.06085,5.06142,5.05861,5.06061,202000000.0
2009-10-07 23:00:00,5.06122,5.06335,5.05995,5.0609,194000000.0
2009-10-07 23:15:00,5.06111,5.06248,5.05989,5.06165,195000000.0
2009-10-07 23:30:00,5.06083,5.06272,5.06018,5.06087,214000000.0
2009-10-07 23:45:00,5.06119,5.06271,5.06027,5.06172,219000000.0
2009-10-08 00:00:00,5.06174,5.06306,5.06016,5.06098,195000000.0
2009-10-08 00:15:00,5.06141,5.06341,5.06042,5.06229,191000000.0
2009-10-08 00:30:00,5.06329,5.06357,5.06056,5.06183,205000000.0
2009-10-08 00:45:00,5.0625,5.06256,5.06018,5.06047,189000000.0
2009-10-08 01:00:00,5.06154,5.06178,5.05777,5.05865,188000000.0
2009-10-08 01:15:00,5.05901,5.05908,5.0518,5.05339,192000000.0
2009-10-08 01:30:00,5.05368,5.05412,5.05062,5.05147,211000000.0
2009-10-08 01:45:00,5.05293,5.05459,5.05091,5.0511,196000000.0
2009-10-08 02:00:00,5.05254,5.05442,5.0494,5.05362,216000000.0
2009-10-08 02:15:00,5.05363,5.05557,5.05154,5.05329,203000000.0
2009-10-08 02:30:00,5.05139,5.05267,5.04375,5.04627,204000000.0
2009-10-08 02:45:00,5.04681,5.04988,5.04404,5.04988,200000000.0
2009-10-08 03:00:00,5.04801,5.04978,5.04322,5.04482,215000000.0
2009-10-08 03:15:00,5.04587,5.04589,5.03938,5.04188,183000000.0
2009-10-08 03:30:00,5.04054,5.04347,5.03966,5.04161,210000000.0
2009-10-08 03:45:00,5.04138,5.0425,5.03733,5.04014,190000000.0
2009-10-08 04:00:00,5.03932,5.04225,5.03806,5.04183,213000000.0
2009-10-08 04:15:00,5.04042,5.04124,5.0377,5.03845,172000000.0
2009-10-08 04:30:00,5.03836,5.04007,5.03584,5.03821,184000000.0
2009-10-08 04:45:00,5.03834,5.03834,5.0321,5.03408,199000000.0
2009-10-08 05:00:00,5.03449,5.0375,5.03322,5.0367,193000000.0
2009-10-08 05:15:00,5.03694,5.03735,5.03116,5.03415,212000000.0
2009-10-08 05:30:00,5.03476,5.03723,5.03347,5.03568,215000000.0
2009-10-08 05:45:00,5.03634,5.03889,5.03476,5.03641,209000000.0
2009-10-08 06:00:00,5.03651,5.03997,5.0353,5.03904,231000000.0
2009-10-08 06:15:00,5.03809,5.04054,5.03754,5.04008,208000000.0
2009-10-08 06:30:00,5.0391,5.04098,5.03729,5.03869,201000000.0
2009-10-08 06:45:00,5.03854,5.03928,5.03459,5.0368,189000000.0
2009-10-08 07:00:00,5.03847,5.03916,5.03648,5.03875,199000000.0
2009-10-08 07:15:00,5.03722,5.03884,5.03477,5.03731,234000000.0
2009-10-08 07:30:00,5.03606,5.03955,5.03604,5.0384,179000000.0
2009-10-08 07:45:00,5.03888,5.03949,5.0364,5.03758,188000000.0
2009-10-08 08:00:00,5.03755,5.04161,5.03632,5.04081,196000000.0
2009-10-08 08:15:00,5.0404,5.04334,5.03802,5.03946,179000000.0
2009-10-08 08:30:00,5.03935,5.03988,5.03327,5.03541,176000000.0
2009-10-08 08:45:00,5.03502,5.03881,5.03339,5.03443,227000000.0
2009-10-08 09:00:00,5.03553,5.03654,5.02821,5.03035,195000000.0
2009-10-08 09:15:00,5.03007,5.03255,5.02731,5.03063,214000000.0
2009-10-08 09:30:00,5.03149,5.03355,5.02939,5.03264,228000000.0
2009-10-08 09:45:00,5.03132,5.03303,5.02768,5.0319,218000000.0
2009-10-08 10:00:00,5.03132,5.03425,5.02912,5.03355,195000000.0
2009-10-08 10:15:00,5.0328,5.03478,5.03024,5.03478,194000000.0
2009-10-08 10:30:00,5.03393,5.03662,5.0331,5.03591,191000000.0
2009-10-08 10:45:00,5.03544,5.03595,5.03074,5.0346,176000000.0
2009-10-08 11:00:00,5.03317,5.03603,5.0318,5.0349,199000000.0
2009-10-08 11:15:00,5.03478,5.03554,5.03163,5.03163,203000000.0
2009-10-08 11:30:00,5.03287,5.03389,5.02867,5.03243,198000000.0
2009-10-08 11:45:00,5.03235,5.03529,5.0309,5.035,182000000.0
2009-10-08 12:00:00,5.03407,5.03502,5.03114,5.03339,187000000.0
2009-10-08 12:15:00,5.03227,5.03465,5.031,5.03421,183000000.0
2009-10-08 12:30:00,5.0347,5.03614,5.03291,5.0349,195000000.0
2009-10-08 12:45:00,5.03444,5.03679,5.03263,5.03498,193000000.0
2009-10-08 13:00:00,5.03427,5.03738,5.03287,5.03738,237000000.0
2009-10-08 13:15:00,5.03793,5.03958,5.03585,5.03952,203000000.0
2009-10-08 13:30:00,5.03746,5.03941,5.03585,5.03936,175000000.0
2009-10-08 13:45:00,5.03876,5.04016,5.03535,5.03931,181000000.0
2009-10-08 14:00:00,5.04027,5.04044,5.03511,5.03695,188000000.0
2009-10-08 14:15:00,5.03699,5.0409,5.03523,5.0401,193000000.0
2009-10-08 14:30:00,5.03968,5.04098,5.03193,5.03577,200000000.0
2009-10-08 14:45:00,5.03511,5.04187,5.02465,5.02686,187000000.0
2009-10-08 15:00:00,5.02561,5.03626,5.02336,5.03578,205000000.0
2009-10-08 15:15:00,5.03609,5.04635,5.03401,5.04526,198000000.0
2009-10-08 15:30:00,5.04452,5.04794,5.04186,5.04387,182000000.0
2009-10-08 15:45:00,5.04373,5.04927,5.04101,5.04519,230000000.0
2009-10-08 16:00:00,5.04506,5.05122,5.04402,5.04702,195000000.0
2009-10-08 16:15:00,5.04729,5.04826,5.04059,5.04235,182000000.0
2009-10-08 16:30:00,5.04216,5.04292,5.03586,5.03957,217000000.0
2009-10-08 16:45:00,5.03878,5.04048,5.03451,5.03674,177000000.0
2009-10-08 17:00:00,5.03678,5.03756,5.03031,5.03322,192000000.0
2009-10-08 17:15:00,5.03299,5.03373,5.02815,5.03048,188000000.0
2009-10-08 17:30:00,5.02864,5.0341,5.0272,5.03336,203000000.0
2009-10-08 17:45:00,5.03291,5.03304,5.02719,5.03202,212000000.0
2009-10-08 18:00:00,5.03125,5.03331,5.02903,5.02934,203000000.0
2009-10-08 18:15:00,5.02854,5.0314,5.02084,5.02417,191000000.0
2009-10-08 18:30:00,5.02394,5.02394,5.01768,5.01941,208000000.0
2009-10-08 18:45:00,5.0191,5.02229,5.01766,5.02179,200000000.0
2009-10-08 19:00:00,5.02184,5.02769,5.01822,5.02621,214000000.0
2009-10-08 19:15:00,5.026,5.02936,5.02422,5.02604,195000000.0
2009-10-08 19:30:00,5.02662,5.03386,5.02587,5.02967,199000000.0
2009-10-08 19:45:00,5.02834,5.02938,5.02503,5.02841,209000000.0
2009-10-08 20:00:00,5.02858,5.03077,5.02623,5.03066,198000000.0
2009-10-08 20:15:00,5.03027,5.03027,5.02486,5.0278,192000000.0
2009-10-08 20:30:00,5.02849,5.02877,5.02504,5.02849,218000000.0
2009-10-08 20:45:00,5.0277,5.03238,5.02617,5.03156,194000000.0
2009-10-08 21:00:00,5.03073,5.03233,5.02861,5.02958,200000000.0
2009-10-08 21:15:00,5.02978,5.03007,5.02568,5.02647,178000000.0
2009-10-08 21:30:00,5.02859,5.03062,5.02596,5.02953,212000000.0
2009-10-08 21:45:00,5.03073,5.03134,5.02814,5.03127,196000000.0
2009-10-08 22:00:00,5.03047,5.03223,5.02938,5.03089,210000000.0
2009-10-08 22:15:00,5.03031,5.0322,5.02874,5.03002,201000000.0
2009-10-08 22:30:00,5.02923,5.03017,5.02631,5.02726,179000000.0
2009-10-08 22:45:00,5.02673,5.02819,5.02409,5.02638,202000000.0
2009-10-08 23:00:00,5.02639,5.02702,5.02436,5.0258,194000000.0
2009-10-08 23:15:00,5.02644,5.02823,5.02565,5.02695,195000000.0
2009-10-08 23:30:00,5.027,5.02831,5.02533,5.02555,214000000.0
2009-10-08 23:45:00,5.02738,5.02766,5.02503,5.02504,219000000.0
2009-10-09 00:00:00,5.02592,5.02798,5.02525,5.02574,195000000.0
2009-10-09 00:15:00,5.02569,5.02791,5.02436,5.02658,191000000.0
2009-10-09 00:30:00,5.02724,5.0292,5.02666,5.0286,205000000.0
2009-10-09 00:45:00,5.02776,5.02925,5.02657,5.02842,189000000.0
2009-10-09 01:00:00,5.0302,5.03589,5.02845,5.03589,188000000.0
2009-10-09 01:15:00,5.03595,5.03683,5.03235,5.03307,192000000.0
2009-10-09 01:30:00,5.03268,5.03314,5.03025,5.03115,211000000.0
2009-10-09 01:45:00,5.03096,5.03408,5.029,5.03282,196000000.0
2009-10-09 02:00:00,5.0332,5.03833,5.03316,5.03668,216000000.0
2009-10-09 02:15:00,5.03637,5.03874,5.03429,5.03678,203000000.0
2009-10-09 02:30:00,5.03851,5.03851,5.03351,5.03688,204000000.0
2009-10-09 02:45:00,5.03675,5.03699,5.03353,5.03454,200000000.0
2009-10-09 03:00:00,5.03413,5.03634,5.0321,5.03424,215000000.0
2009-10-09 03:15:00,5.03343,5.03462,5.03038,5.03282,183000000.0
2009-10-09 03:30:00,5.03264,5.04327,5.03168,5.04202,210000000.0
2009-10-09 03:45:00,5.04372,5.04654,5.04167,5.04405,190000000.0
2009-10-09 04:00:00,5.04468,5.0451,5.04147,5.04419,213000000.0
2009-10-09 04:15:00,5.0418,5.04711,5.0418,5.04581,172000000.0
2009-10-09 04:30:00,5.04523,5.05092,5.04476,5.05092,184000000.0
2009-10-09 04:45:00,5.04995,5.05665,5.04982,5.0539,199000000.0
2009-10-09 05:00:00,5.05371,5.05627,5.05167,5.05317,193000000.0
2009-10-09 05:15:00,5.05125,5.05366,5.04945,5.05066,212000000.0
2009-10-09 05:30:00,5.05049,5.05211,5.04846,5.04946,215000000.0
2009-10-09 05:45:00,5.04989,5.05123,5.04772,5.04995,209000000.0
2009-10-09 06:00:00,5.05064,5.05401,5.04776,5.05257,231000000.0
2009-10-09 06:15:00,5.0523,5.05282,5.0454,5.04708,208000000.0
2009-10-09 06:30:00,5.04686,5.04893,5.04489,5.04755,201000000.0
2009-10-09 06:45:00,5.0475,5.04858,5.04533,5.04724,189000000.0
2009-10-09 07:00:00,5.04733,5.04944,5.04537,5.04907,199000000.0
2009-10-09 07:15:00,5.04898,5.05199,5.04721,5.04753,234000000.0
2009-10-09 07:30:00,5.04754,5.05061,5.04722,5.04898,179000000.0
2009-10-09 07:45:00,5.04898,5.05053,5.04466,5.04941,188000000.0
2009-10-09 08:00:00,5.05168,5.05361,5.04588,5.05245,196000000.0
2009-10-09 08:15:00,5.05338,5.0538,5.04676,5.04718,179000000.0
2009-10-09 08:30:00,5.04763,5.0491,5.04254,5.04481,176000000.0
2009-10-09 08:45:00,5.04458,5.05241,5.04365,5.05169,227000000.0
2009-10-09 09:00:00,5.05099,5.05353,5.04827,5.05017,195000000.0
2009-10-09 09:15:00,5.05118,5.05128,5.0462,5.0486,214000000.0
2009-10-09 09:30:00,5.04624,5.04821,5.04331,5.0461,228000000.0
2009-10-09 09:45:00,5.04764,5.05032,5.04419,5.04906,218000000.0
2009-10-09 10:00:00,5.04967,5.05208,5.04832,5.04965,195000000.0
2009-10-09 10:15:00,5.04874,5.05249,5.04786,5.052,194000000.0
2009-10-09 10:30:00,5.05235,5.05305,5.04766,5.05219,191000000.0
2009-10-09 10:45:00,5.0512,5.05292,5.04707,5.04896,176000000.0
2009-10-09 11:00:00,5.04981,5.05124,5.04724,5.04934,199000000.0
2009-10-09 11:15:00,5.04903,5.04973,5.04581,5.04654,203000000.0
2009-10-09 11:30:00,5.04628,5.0482,5.04423,5.04613,198000000.0
2009-10-09 11:45:00,5.04594,5.04617,5.04122,5.04546,182000000.0
2009-10-09 12:00:00,5.04435,5.04598,5.04126,5.04361,187000000.0
2009-10-09 12:15:00,5.0444,5.04551,5.04154,5.0432,183000000.0
2009-10-09 12:30:00,5.04412,5.04521,5.04229,5.04403,195000000.0
2009-10-09 12:45:00,5.04319,5.04395,5.03945,5.04364,193000000.0
2009-10-09 13:00:00,5.04257,5.0428,5.03552,5.03915,237000000.0
2009-10-09 13:15:00,5.03917,5.04009,5.03374,5.03588,203000000.0
2009-10-09 13:30:00,5.03565,5.03821,5.03163,5.03791,175000000.0
2009-10-09 13:45:00,5.0377,5.03891,5.03293,5.03621,181000000.0
2009-10-09 14:00:00,5.03645,5.04063,5.03308,5.04063,188000000.0
2009-10-09 14:15:00,5.04067,5.04281,5.03817,5.04204,193000000.0
2009-10-09 14:30:00,5.04133,5.04441,5.03869,5.04421,200000000.0
2009-10-09 14:45:00,5.0444,5.0472,5.0412,5.04536,187000000.0
2009-10-09 15:00:00,5.04477,5.05334,5.04299,5.05059,205000000.0
2009-10-09 15:15:00,5.049,5.05175,5.04512,5.0464,198000000.0
2009-10-09 15:30:00,5.04683,5.05282,5.0457,5.04873,182000000.0
2009-10-09 15:45:00,5.05003,5.051,5.04382,5.04723,230000000.0
2009-10-09 16:00:00,5.04658,5.04863,5.03717,5.03958,195000000.0
2009-10-09 16:15:00,5.03993,5.04228,5.03667,5.03919,182000000.0
2009-10-09 16:30:00,5.03933,5.04227,5.03578,5.04172,217000000.0
2009-10-09 16:45:00,5.04168,5.04237,5.03527,5.03776,177000000.0
2009-10-09 17:00:00,5.03817,5.04254,5.0373,5.04172,192000000.0
2009-10-09 17:15:00,5.04188,5.04188,5.03726,5.04096,188000000.0
2009-10-09 17:30:00,5.04058,5.04926,5.03871,5.04902,203000000.0
2009-10-09 17:45:00,5.04966,5.05315,5.04683,5.05245,212000000.0
2009-10-09 18:00:00,5.05179,5.06452,5.05072,5.06236,203000000.0
2009-10-09 18:15:00,5.06106,5.06531,5.05968,5.06224,191000000.0
2009-10-09 18:30:00,5.06407,5.06629,5.05857,5.06171,208000000.0
2009-10-09 18:45:00,5.06236,5.06252,5.05455,5.05466,200000000.0
2009-10-09 19:00:00,5.05489,5.05696,5.05307,5.05504,214000000.0
2009-10-09 19:15:00,5.05502,5.05603,5.05249,5.05519,195000000.0
2009-10-09 19:30:00,5.05469,5.05751,5.05267,5.05751,199000000.0
2009-10-09 19:45:00,5.05627,5.05899,5.05512,5.05712,209000000.0
2009-10-09 20:00:00,5.05741,5.06045,5.05615,5.05911,198000000.0
2009-10-09 20:15:00,5.05993,5.06043,5.05657,5.0577,192000000.0
2009-10-09 20:30:00,5.05859,5.05915,5.05586,5.0574,218000000.0
2009-10-09 20:45:00,5.05729,5.0579,5.05252,5.05396,194000000.0
2009-10-09 21:00:00,5.05301,5.0552,5.04926,5.05092,200000000.0
2009-10-09 21:15:00,5.05155,5.05527,5.05062,5.05497,178000000.0
2009-10-09 21:30:00,5.05483,5.05779,5.05262,5.05582,212000000.0
2009-10-09 21:45:00,5.05741,5.05829,5.05371,5.05394,196000000.0
2009-10-09 22:00:00,5.05365,5.05507,5.05015,5.05048,210000000.0
2009-10-09 22:15:00,5.05125,5.0525,5.04906,5.05078,201000000.0
2009-10-09 22:30:00,5.05133,5.05133,5.04678,5.04678,179000000.0
2009-10-09 22:45:00,5.04779,5.04931,5.04661,5.04753,202000000.0
2009-10-12 02:00:00,5.05088,5.05695,5.0488,5.05692,216000000.0
2009-10-12 02:15:00,5.05641,5.06007,5.05457,5.05572,203000000.0
2009-10-12 02:30:00,5.05542,5.05716,5.05338,5.05547,204000000.0
2009-10-12 02:45:00,5.05591,5.06057,5.05484,5.06057,200000000.0
2009-10-12 03:00:00,5.05893,5.0606,5.05641,5.0606,215000000.0
2009-10-12 03:15:00,5.05844,5.06515,5.05825,5.0615,183000000.0
2009-10-12 03:30:00,5.06157,5.06157,5.05751,5.05924,210000000.0
2009-10-12 03:45:00,5.05873,5.06025,5.05533,5.05775,190000000.0
2009-10-12 04:00:00,5.05756,5.05874,5.0537,5.05596,213000000.0
2009-10-12 04:15:00,5.05556,5.05942,5.05443,5.05824,172000000.0
2009-10-12 04:30:00,5.05846,5.05996,5.05475,5.05596,184000000.0
2009-10-12 04:45:00,5.05499,5.05806,5.05276,5.05706,199000000.0
2009-10-12 05:00:00,5.05711,5.05811,5.05449,5.0563,193000000.0
2009-10-12 05:15:00,5.05626,5.05801,5.05477,5.05801,212000000.0
2009-10-12 05:30:00,5.05849,5.05859,5.05595,5.05647,215000000.0
2009-10-12 05:45:00,5.05669,5.05737,5.05533,5.05647,209000000.0
2009-10-12 06:00:00,5.05711,5.05729,5.055,5.05639,231000000.0
2009-10-12 06:15:00,5.05683,5.05735,5.05433,5.0556,208000000.0
2009-10-12 06:30:00,5.0555,5.05642,5.05331,5.05615,201000000.0
2009-10-12 06:45:00,5.05561,5.05614,5.05385,5.05534,189000000.0
2009-10-12 07:00:00,5.05496,5.0558,5.0523,5.05339,199000000.0
2009-10-12 07:15:00,5.05367,5.05459,5.04888,5.051,234000000.0
2009-10-12 07:30:00,5.05065,5.05245,5.04843,5.05112,179000000.0
2009-10-12 07:45:00,5.04991,5.05289,5.04991,5.05102,188000000.0
2009-10-12 08:00:00,5.05142,5.0558,5.04944,5.05463,196000000.0
2009-10-12 08:15:00,5.05413,5.05718,5.0527,5.05706,179000000.0
2009-10-12 08:30:00,5.05849,5.06,5.05592,5.05871,176000000.0
2009-10-12 08:45:00,5.05918,5.06142,5.05539,5.05889,227000000.0
2009-10-12 09:00:00,5.05928,5.06245,5.05752,5.05909,195000000.0
2009-10-12 09:15:00,5.05858,5.06394,5.05806,5.06285,214000000.0
2009-10-12 09:30:00,5.06305,5.06424,5.05971,5.06202,228000000.0
2009-10-12 09:45:00,5.06061,5.06374,5.05901,5.06096,218000000.0
2009-10-12 10:00:00,5.06121,5.06233,5.05518,5.05634,195000000.0
2009-10-12 10:15:00,5.05562,5.05609,5.0519,5.05409,194000000.0
2009-10-12 10:30:00,5.05264,5.05555,5.05062,5.0531,191000000.0
2009-10-12 10:45:00,5.05293,5.05447,5.04688,5.04878,176000000.0
2009-10-12 11:00:00,5.04817,5.04938,5.04474,5.04903,199000000.0
2009-10-12 11:15:00,5.04736,5.04857,5.04377,5.04669,203000000.0
2009-10-12 11:30:00,5.04647,5.04926,5.04486,5.04857,198000000.0
2009-10-12 11:45:00,5.04827,5.04909,5.04346,5.04515,182000000.0
2009-10-12 12:00:00,5.04429,5.04429,5.03652,5.03799,187000000.0
2009-10-12 12:15:00,5.03829,5.04172,5.03741,5.03825,183000000.0
2009-10-12 12:30:00,5.03762,5.03796,5.03403,5.03578,195000000.0
2009-10-12 12:45:00,5.03535,5.03679,5.03284,5.03576,193000000.0
2009-10-12 13:00:00,5.03541,5.03753,5.03401,5.0368,237000000.0
2009-10-12 13:15:00,5.03659,5.03912,5.03577,5.03789,203000000.0
2009-10-12 13:30:00,5.03627,5.03723,5.03403,5.03554,175000000.0
2009-10-12 13:45:00,5.03586,5.03601,5.03185,5.03503,181000000.0
2009-10-12 14:00:00,5.03504,5.03736,5.03373,5.03653,188000000.0
2009-10-12 14:15:00,5.03595,5.03712,5.03412,5.03554,193000000.0
2009-10-12 14:30:00,5.03538,5.03696,5.034,5.03567,200000000.0
2009-10-12 14:45:00,5.03402,5.03783,5.03336,5.03718,187000000.0
2009-10-12 15:00:00,5.03677,5.03719,5.03376,5.03509,205000000.0
2009-10-12 15:15:00,5.03588,5.03589,5.03231,5.03403,198000000.0
2009-10-12 15:30:00,5.03378,5.03435,5.02479,5.02677,182000000.0
2009-10-12 15:45:00,5.02814,5.02991,5.02254,5.02418,230000000.0
2009-10-12 16:00:00,5.02549,5.02721,5.02167,5.02643,195000000.0
2009-10-12 16:15:00,5.02606,5.02798,5.02256,5.02481,182000000.0
2009-10-12 16:30:00,5.02682,5.02702,5.0222,5.02368,217000000.0
2009-10-12 16:45:00,5.02325,5.02325,5.01846,5.01943,177000000.0
2009-10-12 17:00:00,5.02112,5.02307,5.01864,5.02123,192000000.0
2009-10-12 17:15:00,5.02251,5.02562,5.02196,5.02307,188000000.0
2009-10-12 17:30:00,5.02469,5.0297,5.02334,5.02663,203000000.0
2009-10-12 17:45:00,5.0268,5.02781,5.02365,5.02548,212000000.0
2009-10-12 18:00:00,5.02453,5.02653,5.02059,5.02149,203000000.0
2009-10-12 18:15:00,5.02055,5.02755,5.02002,5.02424,191000000.0
2009-10-12 18:30:00,5.02545,5.02686,5.02331,5.02487,208000000.0
2009-10-12 18:45:00,5.02516,5.02758,5.02333,5.02687,200000000.0
2009-10-12 19:00:00,5.0275,5.02869,5.02547,5.02734,214000000.0
2009-10-12 19:15:00,5.02758,5.02852,5.02381,5.02722,195000000.0
2009-10-12 19:30:00,5.02757,5.02769,5.02363,5.0239,199000000.0
2009-10-12 19:45:00,5.02349,5.02482,5.02008,5.02207,209000000.0
2009-10-12 20:00:00,5.02222,5.02905,5.02152,5.02707,198000000.0
2009-10-12 20:15:00,5.02878,5.03198,5.0266,5.02942,192000000.0
2009-10-12 20:30:00,5.03012,5.03248,5.02879,5.0303,218000000.0
2009-10-12 20:45:00,5.03176,5.03292,5.0293,5.03174,194000000.0
2009-10-12 21:00:00,5.03073,5.03279,5.02768,5.02894,200000000.0
2009-10-12 21:15:00,5.02888,5.0311,5.02788,5.03043,178000000.0
2009-10-12 21:30:00,5.02986,5.0326,5.02882,5.03104,212000000.0
2009-10-12 21:45:00,5.03092,5.0318,5.02867,5.03057,196000000.0
2009-10-12 22:00:00,5.02904,5.0317,5.02899,5.03084,210000000.0
2009-10-12 22:15:00,5.03064,5.03198,5.02934,5.03042,201000000.0
2009-10-12 22:30:00,5.02977,5.03124,5.02879,5.03087,179000000.0
2009-10-12 22:45:00,5.02992,5.03366,5.02931,5.03168,202000000.0
2009-10-12 23:00:00,5.03183,5.03352,5.03028,5.03228,194000000.0
2009-10-12 23:15:00,5.03157,5.03313,5.03008,5.03089,195000000.0
2009-10-12 23:30:00,5.03229,5.03307,5.02947,5.03208,214000000.0
2009-10-12 23:45:00,5.03177,5.03229,5.02821,5.03096,219000000.0
2009-10-13 00:00:00,5.03083,5.03167,5.02833,5.02994,195000000.0
2009-10-13 00:15:00,5.02961,5.03104,5.0284,5.02962,191000000.0
2009-10-13 00:30:00,5.02995,5.03151,5.02738,5.02738,205000000.0
2009-10-13 00:45:00,5.02838,5.03056,5.02815,5.02815,189000000.0
2009-10-13 01:00:00,5.02961,5.03065,5.02747,5.02847,188000000.0
2009-10-13 01:15:00,5.02896,5.02955,5.0243,5.02533,192000000.0
2009-10-13 01:30:00,5.02554,5.02711,5.02273,5.02379,211000000.0
2009-10-13 01:45:00,5.02466,5.02736,5.02392,5.02653,196000000.0
2009-10-13 02:00:00,5.02628,5.02938,5.0252,5.02684,216000000.0
2009-10-13 02:15:00,5.02655,5.0286,5.02441,5.02694,203000000.0
2009-10-13 02:30:00,5.02637,5.03151,5.02562,5.02904,204000000.0
2009-10-13 02:45:00,5.02979,5.03226,5.02704,5.03046,200000000.0
2009-10-13 03:00:00,5.0316,5.03574,5.03102,5.03356,215000000.0
2009-10-13 03:15:00,5.03262,5.03539,5.02976,5.0353,183000000.0
2009-10-13 03:30:00,5.03574,5.03574,5.0302,5.03091,210000000.0
2009-10-13 03:45:00,5.03106,5.0345,5.03029,5.03366,190000000.0
2009-10-13 04:00:00,5.03192,5.03434,5.02998,5.03138,213000000.0
2009-10-13 04:15:00,5.03146,5.03564,5.03057,5.03334,172000000.0
2009-10-13 04:30:00,5.0346,5.03492,5.03127,5.03298,184000000.0
2009-10-13 04:45:00,5.0332,5.0332,5.02832,5.02989,199000000.0
2009-10-13 05:00:00,5.02936,5.03183,5.02851,5.03013,193000000.0
2009-10-13 05:15:00,5.02972,5.03358,5.02837,5.03253,212000000.0
2009-10-13 05:30:00,5.0324,5.03449,5.0316,5.03286,215000000.0
2009-10-13 05:45:00,5.03301,5.03376,5.03067,5.03295,209000000.0
2009-10-13 06:00:00,5.0328,5.03457,5.02943,5.03177,231000000.0
2009-10-13 06:15:00,5.03208,5.03208,5.02847,5.03031,208000000.0
2009-10-13 06:30:00,5.03016,5.03166,5.02742,5.03079,201000000.0
2009-10-13 06:45:00,5.03052,5.0316,5.02867,5.03057,189000000.0
2009-10-13 07:00:00,5.03043,5.03114,5.02834,5.02848,199000000.0
2009-10-13 07:15:00,5.02962,5.0324,5.02823,5.03114,234000000.0
2009-10-13 07:30:00,5.03082,5.03343,5.03028,5.03166,179000000.0
2009-10-13 07:45:00,5.03165,5.03226,5.02721,5.02781,188000000.0
2009-10-13 08:00:00,5.02777,5.02985,5.02601,5.02917,196000000.0
2009-10-13 08:15:00,5.02878,5.03072,5.027,5.0289,179000000.0
2009-10-13 08:30:00,5.02797,5.03207,5.02696,5.03094,176000000.0
2009-10-13 08:45:00,5.03157,5.0321,5.02749,5.02975,227000000.0
2009-10-13 09:00:00,5.0307,5.03558,5.02905,5.03467,195000000.0
2009-10-13 09:15:00,5.03394,5.03464,5.03071,5.03381,214000000.0
2009-10-13 09:30:00,5.03358,5.03613,5.03197,5.03493,228000000.0
2009-10-13 09:45:00,5.03499,5.03688,5.03232,5.03511,218000000.0
2009-10-13 10:00:00,5.03419,5.03503,5.03024,5.03175,195000000.0
2009-10-13 10:15:00,5.03088,5.03228,5.02436,5.02596,194000000.0
2009-10-13 10:30:00,5.02503,5.02723,5.02116,5.02345,191000000.0
2009-10-13 10:45:00,5.02503,5.03025,5.02287,5.0287,176000000.0
2009-10-13 11:00:00,5.02903,5.03506,5.02762,5.03404,199000000.0
2009-10-13 11:15:00,5.03381,5.03541,5.02373,5.02499,203000000.0
2009-10-13 11:30:00,5.02593,5.02845,5.02401,5.02505,198000000.0
2009-10-13 11:45:00,5.02642,5.02845,5.02363,5.02554,182000000.0
2009-10-13 12:00:00,5.02418,5.02671,5.01594,5.01873,187000000.0
2009-10-13 12:15:00,5.01963,5.01963,5.01121,5.01698,183000000.0
2009-10-13 12:30:00,5.01661,5.01789,5.01067,5.01398,195000000.0
2009-10-13 12:45:00,5.01451,5.01666,5.01011,5.01187,193000000.0
2009-10-13 13:00:00,5.01131,5.01281,4.99902,5.00194,237000000.0
2009-10-13 13:15:00,5.00131,5.00692,5.00035,5.00669,203000000.0
2009-10-13 13:30:00,5.00622,5.00782,4.99895,5.00188,175000000.0
2009-10-13 13:45:00,5.00155,5.00372,4.99711,5.00372,181000000.0
2009-10-13 14:00:00,5.00389,5.00478,4.99996,5.00383,188000000.0
2009-10-13 14:15:00,5.00337,5.0069,5.00091,5.00514,193000000.0
2009-10-13 14:30:00,5.00639,5.0067,5.00346,5.00506,200000000.0
2009-10-13 14:45:00,5.00542,5.00976,5.00158,5.00968,187000000.0
2009-10-13 15:00:00,5.01175,5.01662,5.00959,5.01445,205000000.0
2009-10-13 15:15:00,5.01383,5.01567,5.00897,5.01446,198000000.0
2009-10-13 15:30:00,5.01567,5.01838,5.01139,5.01684,182000000.0
2009-10-13 15:45:00,5.01677,5.01883,5.01248,5.01692,230000000.0
2009-10-13 16:00:00,5.01647,5.02216,5.01494,5.01804,195000000.0
2009-10-13 16:15:00,5.01696,5.02354,5.01586,5.01899,182000000.0
2009-10-13 16:30:00,5.02076,5.02167,5.01654,5.01982,217000000.0
2009-10-13 16:45:00,5.01976,5.02031,5.01376,5.0154,177000000.0
2009-10-13 17:00:00,5.016,5.02022,5.0139,5.01917,192000000.0
2009-10-13 17:15:00,5.0195,5.02358,5.01819,5.02098,188000000.0
2009-10-13 17:30:00,5.01973,5.0214,5.01416,5.0156,203000000.0
2009-10-13 17:45:00,5.01475,5.01486,5.00919,5.00989,212000000.0
2009-10-13 18:00:00,5.01228,5.01382,5.00872,5.01087,203000000.0
2009-10-13 18:15:00,5.01268,5.01282,5.00876,5.01146,191000000.0
2009-10-13 18:30:00,5.01245,5.01326,5.00981,5.01187,208000000.0
2009-10-13 18:45:00,5.01184,5.013,5.00988,5.01053,200000000.0
2009-10-13 19:00:00,5.01171,5.01371,5.00925,5.01181,214000000.0
2009-10-13 19:15:00,5.01152,5.01754,5.00699,5.00882,195000000.0
2009-10-13 19:30:00,5.00843,5.00949,5.00473,5.00607,199000000.0
2009-10-13 19:45:00,5.00549,5.00766,5.00231,5.00604,209000000.0
2009-10-13 20:00:00,5.00629,5.02127,5.00585,5.01926,198000000.0
2009-10-13 20:15:00,5.02016,5.02153,5.01388,5.01681,192000000.0
2009-10-13 20:30:00,5.01643,5.01879,5.01469,5.01642,218000000.0
2009-10-13 20:45:00,5.01715,5.01752,5.01256,5.01526,194000000.0
2009-10-13 21:00:00,5.01562,5.01562,5.01083,5.01495,200000000.0
2009-10-13 21:15:00,5.01475,5.01475,5.00983,5.01164,178000000.0
2009-10-13 21:30:00,5.01192,5.0149,5.01043,5.01452,212000000.0
2009-10-13 21:45:00,5.01349,5.01441,5.01159,5.01373,196000000.0
2009-10-13 22:00:00,5.0139,5.01457,5.01183,5.01294,210000000.0
2009-10-13 22:15:00,5.01242,5.01271,5.00644,5.00743,201000000.0
2009-10-13 22:30:00,5.0088,5.0088,5.00347,5.0044,179000000.0
2009-10-13 22:45:00,5.00429,5.00612,5.0028,5.00363,202000000.0
2009-10-13 23:00:00,5.00412,5.00537,5.00083,5.00274,194000000.0
2009-10-13 23:15:00,5.00379,5.00449,5.00201,5.00412,195000000.0
2009-10-13 23:30:00,5.00456,5.00638,5.00297,5.00555,214000000.0
2009-10-13 23:45:00,5.00428,5.00646,5.00281,5.00493,219000000.0
2009-10-14 00:00:00,5.00513,5.00541,5.00109,5.00356,195000000.0
2009-10-14 00:15:00,5.00194,5.00687,5.00186,5.006,191000000.0
2009-10-14 00:30:00,5.00661,5.00678,5.00417,5.00522,205000000.0
2009-10-14 00:45:00,5.00693,5.00764,5.00521,5.00564,189000000.0
2009-10-14 01:00:00,5.00704,5.00862,5.00528,5.00761,188000000.0
2009-10-14 01:15:00,5.00795,5.00919,5.00652,5.00798,192000000.0
2009-10-14 01:30:00,5.00794,5.00805,5.00373,5.00734,211000000.0
2009-10-14 01:45:00,5.00829,5.00996,5.00566,5.00686,196000000.0
2009-10-14 02:00:00,5.00706,5.00967,5.00499,5.00641,216000000.0
2009-10-14 02:15:00,5.00622,5.00939,5.00481,5.00823,203000000.0
2009-10-14 02:30:00,5.00882,5.00949,5.00691,5.00845,204000000.0
2009-10-14 02:45:00,5.00943,5.00956,5.0067,5.00851,200000000.0
2009-10-14 03:00:00,5.00817,5.00951,5.00641,5.00767,215000000.0
2009-10-14 03:15:00,5.00771,5.00785,5.0017,5.00325,183000000.0
2009-10-14 03:30:00,5.00312,5.00564,4.99745,4.99828,210000000.0
2009-10-14 03:45:00,4.99709,4.99882,4.99466,4.99594,190000000.0
2009-10-14 04:00:00,4.99597,4.99766,4.99333,4.99724,213000000.0
2009-10-14 04:15:00,4.9972,4.99792,4.994,4.99733,172000000.0
2009-10-14 04:30:00,4.9968,4.99908,4.9953,4.99875,184000000.0
2009-10-14 04:45:00,4.99686,4.99893,4.99554,4.99593,199000000.0
2009-10-14 05:00:00,4.99703,4.99703,4.9928,4.99547,193000000.0
2009-10-14 05:15:00,4.99562,4.99779,4.99373,4.99765,212000000.0
2009-10-14 05:30:00,4.9978,4.99822,4.99305,4.99507,215000000.0
2009-10-14 05:45:00,4.99442,4.99536,4.99241,4.99379,209000000.0
2009-10-14 06:00:00,4.99389,4.99557,4.99224,4.99328,231000000.0
2009-10-14 06:15:00,4.99341,4.99578,4.99225,4.99351,208000000.0
2009-10-14 06:30:00,4.99418,4.99443,4.99186,4.99369,201000000.0
2009-10-14 06:45:00,4.99374,4.99591,4.99263,4.99591,189000000.0
2009-10-14 07:00:00,4.99429,4.99765,4.99367,4.99696,199000000.0
2009-10-14 07:15:00,4.99583,4.99798,4.9948,4.99569,234000000.0
2009-10-14 07:30:00,4.99569,4.99712,4.9917,4.99412,179000000.0
2009-10-14 07:45:00,4.99452,4.99556,4.99245,4.99251,188000000.0
2009-10-14 08:00:00,4.9929,4.9947,4.98913,4.99119,196000000.0
2009-10-14 08:15:00,4.99117,4.9963,4.98957,4.9963,179000000.0
2009-10-14 08:30:00,4.99458,4.99564,4.98949,4.99443,176000000.0
2009-10-14 08:45:00,4.99431,4.9993,4.99289,4.99835,227000000.0
2009-10-14 09:00:00,4.99798,4.99801,4.9895,4.99107,195000000.0
2009-10-14 09:15:00,4.99002,4.99507,4.98977,4.99456,214000000.0
2009-10-14 09:30:00,4.99409,4.9945,4.98995,4.99317,228000000.0
2009-10-14 09:45:00,4.99259,4.9945,4.98795,4.98895,218000000.0
2009-10-14 10:00:00,4.99061,4.99412,4.98718,4.99366,195000000.0
2009-10-14 10:15:00,4.99228,4.99645,4.99184,4.99637,194000000.0
2009-10-14 10:30:00,4.99624,4.9973,4.99266,4.99469,191000000.0
2009-10-14 10:45:00,4.99394,4.99465,4.98808,4.98915,176000000.0
2009-10-14 11:00:00,4.98889,4.99206,4.98523,4.99154,199000000.0
2009-10-14 11:15:00,4.99119,4.99252,4.98465,4.98813,203000000.0
2009-10-14 11:30:00,4.98741,4.98932,4.98543,4.9887,198000000.0
2009-10-14 11:45:00,4.9888,4.99103,4.98688,4.99103,182000000.0
2009-10-14 12:00:00,4.99022,4.99157,4.98786,4.99157,187000000.0
2009-10-14 12:15:00,4.99171,4.99185,4.9865,4.98995,183000000.0
2009-10-14 12:30:00,4.99027,4.99238,4.9886,4.99155,195000000.0
2009-10-14 12:45:00,4.99191,4.99344,4.98425,4.98534,193000000.0
2009-10-14 13:00:00,4.98586,4.99323,4.98188,4.99254,237000000.0
2009-10-14 13:15:00,4.99297,4.99561,4.9885,4.99485,203000000.0
2009-10-14 13:30:00,4.99422,4.99533,4.99078,4.99296,175000000.0
2009-10-14 13:45:00,4.99506,4.99682,4.99039,4.99682,181000000.0
2009-10-14 14:00:00,4.99711,4.99879,4.99455,4.99637,188000000.0
2009-10-14 14:15:00,4.99649,4.99649,4.99099,4.99205,193000000.0
2009-10-14 14:30:00,4.99412,4.99759,4.99076,4.99453,200000000.0
2009-10-14 14:45:00,4.99535,4.99721,4.99398,4.99563,187000000.0
2009-10-14 15:00:00,4.99478,4.99516,4.98591,4.98869,205000000.0
2009-10-14 15:15:00,4.98892,4.99041,4.98656,4.98811,198000000.0
2009-10-14 15:30:00,4.98755,4.98941,4.98333,4.98647,182000000.0
2009-10-14 15:45:00,4.98716,4.99413,4.98643,4.98982,230000000.0
2009-10-14 16:00:00,4.99054,4.99435,4.98927,4.99153,195000000.0
2009-10-14 16:15:00,4.99093,4.99398,4.98913,4.99176,182000000.0
2009-10-14 16:30:00,4.99222,4.99315,4.98579,4.99004,217000000.0
2009-10-14 16:45:00,4.98969,4.99107,4.9871,4.98845,177000000.0
2009-10-14 17:00:00,4.98952,4.99719,4.9881,4.99687,192000000.0
2009-10-14 17:15:00,4.99598,4.99655,4.99101,4.99467,188000000.0
2009-10-14 17:30:00,4.99348,4.99665,4.99222,4.99434,203000000.0
2009-10-14 17:45:00,4.99372,4.99449,4.98891,4.99046,212000000.0
2009-10-14 18:00:00,4.99113,4.99451,4.98964,4.99286,203000000.0
2009-10-14 18:15:00,4.99229,4.99456,4.98915,4.99072,191000000.0
2009-10-14 18:30:00,4.99125,4.99602,4.99075,4.99187,208000000.0
2009-10-14 18:45:00,4.99265,4.99337,4.9897,4.99231,200000000.0
2009-10-14 19:00:00,4.99141,4.99243,4.98588,4.98769,214000000.0
2009-10-14 19:15:00,4.98765,4.98863,4.983,4.98825,195000000.0
2009-10-14 19:30:00,4.98825,4.9893,4.98404,4.9878,199000000.0
2009-10-14 19:45:00,4.98698,4.98805,4.9845,4.98595,209000000.0
2009-10-14 20:00:00,4.98499,4.98675,4.97456,4.98371,198000000.0
2009-10-14 20:15:00,4.98396,4.98818,4.98044,4.98269,192000000.0
2009-10-14 20:30:00,4.98301,4.98938,4.98215,4.98938,218000000.0
2009-10-14 20:45:00,4.98939,4.9899,4.98512,4.98859,194000000.0
2009-10-14 21:00:00,4.98825,4.98906,4.98368,4.987,200000000.0
2009-10-14 21:15:00,4.9869,4.9885,4.98257,4.98411,178000000.0
2009-10-14 21:30:00,4.9821,4.98467,4.98121,4.98379,212000000.0
2009-10-14 21:45:00,4.98329,4.98497,4.98154,4.98319,196000000.0
2009-10-14 22:00:00,4.98362,4.98424,4.98084,4.98084,210000000.0
2009-10-14 22:15:00,4.9823,4.98393,4.98053,4.9827,201000000.0
2009-10-14 22:30:00,4.98253,4.98339,4.98054,4.98144,179000000.0
2009-10-14 22:45:00,4.98134,4.98343,4.98018,4.98195,202000000.0
2009-10-14 23:00:00,4.97975,4.98282,4.97869,4.98207,194000000.0
2009-10-14 23:15:00,4.98165,4.98208,4.97924,4.9796,195000000.0
2009-10-14 23:30:00,4.98033,4.98139,4.97766,4.97877,214000000.0
2009-10-14 23:45:00,4.97926,4.97978,4.97689,4.97885,219000000.0
2009-10-15 00:00:00,4.97731,4.98166,4.97673,4.97988,195000000.0
2009-10-15 00:15:00,4.97834,4.98112,4.97806,4.98083,191000000.0
2009-10-15 00:30:00,4.98071,4.98109,4.97811,4.97863,205000000.0
2009-10-15 00:45:00,4.97933,4.98105,4.97826,4.97989,189000000.0
2009-10-15 01:00:00,4.97907,4.98234,4.97682,4.97742,188000000.0
2009-10-15 01:15:00,4.97859,4.98003,4.97758,4.97991,192000000.0
2009-10-15 01:30:00,4.97948,4.98183,4.97817,4.97966,211000000.0
2009-10-15 01:45:00,4.97989,4.98127,4.97719,4.97909,196000000.0
2009-10-15 02:00:00,4.97994,4.98057,4.97688,4.98003,216000000.0
2009-10-15 02:15:00,4.97961,4.98181,4.97659,4.97991,203000000.0
2009-10-15 02:30:00,4.98,4.98,4.97448,4.97555,204000000.0
2009-10-15 02:45:00,4.97606,4.97783,4.97282,4.97359,200000000.0
2009-10-15 03:00:00,4.97415,4.97466,4.97013,4.97308,215000000.0
2009-10-15 03:15:00,4.97431,4.97443,4.9698,4.97259,183000000.0
2009-10-15 03:30:00,4.97256,4.97676,4.97026,4.97541,210000000.0
2009-10-15 03:45:00,4.97381,4.97591,4.97224,4.97376,190000000.0
2009-10-15 04:00:00,4.97476,4.97518,4.97173,4.97308,213000000.0
2009-10-15 04:15:00,4.97453,4.97453,4.9692,4.96958,172000000.0
2009-10-15 04:30:00,4.97148,4.97413,4.96961,4.97251,184000000.0
2009-10-15 04:45:00,4.97243,4.97448,4.9705,4.97302,199000000.0
2009-10-15 05:00:00,4.97336,4.97419,4.96979,4.97178,193000000.0
2009-10-15 05:15:00,4.97119,4.97287,4.97035,4.97239,212000000.0
2009-10-15 05:30:00,4.97246,4.97246,4.9694,4.9698,215000000.0
2009-10-15 05:45:00,4.9707,4.97274,4.96959,4.9723,209000000.0
2009-10-15 06:00:00,4.97236,4.97428,4.97138,4.97322,231000000.0
2009-10-15 06:15:00,4.97359,4.97359,4.97063,4.97203,208000000.0
2009-10-15 06:30:00,4.97063,4.97347,4.96963,4.97048,201000000.0
2009-10-15 06:45:00,4.97136,4.97357,4.96958,4.96958,189000000.0
2009-10-15 07:00:00,4.97095,4.97373,4.96987,4.9721,199000000.0
2009-10-15 07:15:00,4.9724,4.97347,4.97016,4.97168,234000000.0
2009-10-15 07:30:00,4.97002,4.97204,4.9691,4.9695,179000000.0
2009-10-15 07:45:00,4.97004,4.97055,4.96729,4.96921,188000000.0
2009-10-15 08:00:00,4.96963,4.97231,4.96677,4.96894,196000000.0
2009-10-15 08:15:00,4.9693,4.97528,4.96724,4.97344,179000000.0
2009-10-15 08:30:00,4.97408,4.97573,4.97182,4.97371,176000000.0
2009-10-15 08:45:00,4.97425,4.97753,4.97137,4.97673,227000000.0
2009-10-15 09:00:00,4.97681,4.97825,4.97414,4.976,195000000.0
2009-10-15 09:15:00,4.97661,4.98017,4.97413,4.98,214000000.0
2009-10-15 09:30:00,4.97971,4.9805,4.97639,4.97909,228000000.0
2009-10-15 09:45:00,4.9792,4.9796,4.9745,4.97829,218000000.0
2009-10-15 10:00:00,4.97831,4.98237,4.97711,4.97887,195000000.0
2009-10-15 10:15:00,4.97889,4.97943,4.97584,4.97769,194000000.0
2009-10-15 10:30:00,4.9788,4.98042,4.97631,4.97776,191000000.0
2009-10-15 10:45:00,4.97727,4.97798,4.97365,4.97582,176000000.0
2009-10-15 11:00:00,4.97599,4.97879,4.97458,4.97819,199000000.0
2009-10-15 11:15:00,4.97856,4.98219,4.97686,4.9818,203000000.0
2009-10-15 11:30:00,4.98173,4.98691,4.98051,4.98399,198000000.0
2009-10-15 11:45:00,4.98427,4.98837,4.9834,4.98464,182000000.0
2009-10-15 12:00:00,4.98644,4.98704,4.98197,4.98354,187000000.0
2009-10-15 12:15:00,4.98178,4.98488,4.98106,4.98408,183000000.0
2009-10-15 12:30:00,4.98549,4.98597,4.98,4.98049,195000000.0
2009-10-15 12:45:00,4.9816,4.9837,4.97948,4.98289,193000000.0
2009-10-15 13:00:00,4.98119,4.98815,4.98086,4.98781,237000000.0
2009-10-15 13:15:00,4.99011,4.99796,4.98854,4.99684,203000000.0
2009-10-15 13:30:00,4.99535,5.00188,4.99424,4.99837,175000000.0
2009-10-15 13:45:00,4.99756,4.99853,4.99397,4.99727,181000000.0
2009-10-15 14:00:00,4.99751,5.00837,4.99531,5.00299,188000000.0
2009-10-15 14:15:00,5.00295,5.0032,4.9927,4.99421,193000000.0
2009-10-15 14:30:00,4.99252,4.99811,4.98999,4.99811,200000000.0
2009-10-15 14:45:00,4.99848,5.00404,4.99713,5.00316,187000000.0
2009-10-15 15:00:00,5.00347,5.00443,4.99342,4.99566,205000000.0
2009-10-15 15:15:00,4.99605,4.99712,4.99118,4.99334,198000000.0
2009-10-15 15:30:00,4.99251,4.99376,4.98498,4.98891,182000000.0
2009-10-15 15:45:00,4.98954,4.99327,4.9871,4.98884,230000000.0
2009-10-15 16:00:00,4.98855,4.99215,4.98588,4.98651,195000000.0
2009-10-15 16:15:00,4.98524,4.98596,4.98171,4.98553,182000000.0
2009-10-15 16:30:00,4.98652,4.98692,4.98229,4.9856,217000000.0
2009-10-15 16:45:00,4.98382,4.98431,4.97485,4.97708,177000000.0
2009-10-15 17:00:00,4.97632,4.97632,4.96976,4.97135,192000000.0
2009-10-15 17:15:00,4.97257,4.97747,4.97038,4.97664,188000000.0
2009-10-15 17:30:00,4.97609,4.9764,4.97263,4.97503,203000000.0
2009-10-15 17:45:00,4.97549,4.9761,4.97147,4.97538,212000000.0
2009-10-15 18:00:00,4.97532,4.97593,4.97303,4.97424,203000000.0
2009-10-15 18:15:00,4.97531,4.97561,4.9727,4.97286,191000000.0
2009-10-15 18:30:00,4.97441,4.97869,4.9725,4.97616,208000000.0
2009-10-15 18:45:00,4.9757,4.9838,4.9757,4.98364,200000000.0
2009-10-15 19:00:00,4.98215,4.98779,4.98199,4.98665,214000000.0
2009-10-15 19:15:00,4.98582,4.98655,4.98084,4.98194,195000000.0
2009-10-15 19:30:00,4.98154,4.98682,4.9796,4.9868,199000000.0
2009-10-15 19:45:00,4.9865,4.9926,4.98125,4.9821,209000000.0
2009-10-15 20:00:00,4.98308,4.98464,4.98136,4.98417,198000000.0
2009-10-15 20:15:00,4.98482,4.98587,4.97997,4.98124,192000000.0
2009-10-15 20:30:00,4.9827,4.98408,4.97709,4.97776,218000000.0
2009-10-15 20:45:00,4.97806,4.98095,4.97692,4.98095,194000000.0
2009-10-15 21:00:00,4.97961,4.98122,4.97708,4.98027,200000000.0
2009-10-15 21:15:00,4.98003,4.98385,4.97896,4.98385,178000000.0
2009-10-15 21:30:00,4.98185,4.98409,4.97899,4.98218,212000000.0
2009-10-15 21:45:00,4.98269,4.98353,4.97592,4.97739,196000000.0
2009-10-15 22:00:00,4.9774,4.98016,4.9762,4.97912,210000000.0
2009-10-15 22:15:00,4.98005,4.98005,4.97639,4.97781,201000000.0
2009-10-15 22:30:00,4.97685,4.9781,4.97464,4.97563,179000000.0
2009-10-15 22:45:00,4.97442,4.97716,4.97299,4.97401,202000000.0
2009-10-15 23:00:00,4.97218,4.97609,4.97218,4.97475,194000000.0
2009-10-15 23:15:00,4.97459,4.97541,4.97309,4.97492,195000000.0
2009-10-15 23:30:00,4.97515,4.97694,4.97342,4.97633,214000000.0
2009-10-15 23:45:00,4.97595,4.9783,4.97417,4.97613,219000000.0
2009-10-16 00:00:00,4.97766,4.97794,4.97415,4.97651,195000000.0
2009-10-16 00:15:00,4.97599,4.97733,4.97479,4.97678,191000000.0
2009-10-16 00:30:00,4.9766,4.97785,4.97551,4.977,205000000.0
2009-10-16 00:45:00,4.97758,4.97776,4.97459,4.97562,189000000.0
2009-10-16 01:00:00,4.97564,4.97773,4.97448,4.97757,188000000.0
2009-10-16 01:15:00,4.97723,4.97892,4.97666,4.97748,192000000.0
2009-10-16 01:30:00,4.97801,4.97807,4.96923,4.97238,211000000.0
2009-10-16 01:45:00,4.97244,4.9738,4.96946,4.97125,196000000.0
2009-10-16 02:00:00,4.97098,4.97417,4.97023,4.97265,216000000.0
2009-10-16 02:15:00,4.9735,4.97366,4.96812,4.97042,203000000.0
2009-10-16 02:30:00,4.97034,4.97103,4.9683,4.9698,204000000.0
2009-10-16 02:45:00,4.97057,4.97185,4.96669,4.96829,200000000.0
2009-10-16 03:00:00,4.96813,4.96976,4.96649,4.96871,215000000.0
2009-10-16 03:15:00,4.96843,4.97258,4.96795,4.97154,183000000.0
2009-10-16 03:30:00,4.97124,4.97305,4.9701,4.97133,210000000.0
2009-10-16 03:45:00,4.97212,4.97281,4.96937,4.96955,190000000.0
2009-10-16 04:00:00,4.96948,4.97235,4.96817,4.96902,213000000.0
2009-10-16 04:15:00,4.97023,4.97178,4.96704,4.96899,172000000.0
2009-10-16 04:30:00,4.97059,4.97265,4.96957,4.97205,184000000.0
2009-10-16 04:45:00,4.97118,4.97745,4.97097,4.97455,199000000.0
2009-10-16 05:00:00,4.97623,4.97632,4.97415,4.97526,193000000.0
2009-10-16 05:15:00,4.97529,4.97707,4.97303,4.97534,212000000.0
2009-10-16 05:30:00,4.97574,4.97869,4.97418,4.97743,215000000.0
2009-10-16 05:45:00,4.97859,4.97919,4.9764,4.97822,209000000.0
2009-10-16 06:00:00,4.97869,4.97874,4.97541,4.97631,231000000.0
2009-10-16 06:15:00,4.9764,4.97953,4.97628,4.97934,208000000.0
2009-10-16 06:30:00,4.98001,4.98175,4.97761,4.97956,201000000.0
2009-10-16 06:45:00,4.98002,4.98192,4.97824,4.9814,189000000.0
2009-10-16 07:00:00,4.98177,4.98468,4.98023,4.98185,199000000.0
2009-10-16 07:15:00,4.9827,4.98489,4.98064,4.98424,234000000.0
2009-10-16 07:30:00,4.98533,4.9858,4.98272,4.98341,179000000.0
2009-10-16 07:45:00,4.9838,4.98465,4.98142,4.98276,188000000.0
2009-10-16 08:00:00,4.9837,4.98407,4.97863,4.97956,196000000.0
2009-10-16 08:15:00,4.9797,4.98687,4.97853,4.9861,179000000.0
2009-10-16 08:30:00,4.98608,4.99265,4.98516,4.99108,176000000.0
2009-10-16 08:45:00,4.99076,4.99105,4.98601,4.98756,227000000.0
2009-10-16 09:00:00,4.98845,4.99095,4.98306,4.98492,195000000.0
2009-10-16 09:15:00,4.98476,4.98476,4.98081,4.98217,214000000.0
2009-10-16 09:30:00,4.98218,4.98619,4.98122,4.98462,228000000.0
2009-10-16 09:45:00,4.98551,4.98992,4.98275,4.98845,218000000.0
2009-10-16 10:00:00,4.98789,4.99196,4.98574,4.986,195000000.0
2009-10-16 10:15:00,4.98565,4.98754,4.98426,4.98574,194000000.0
2009-10-16 10:30:00,4.98422,4.98963,4.98019,4.98963,191000000.0
2009-10-16 10:45:00,4.98905,4.9929,4.98877,4.992,176000000.0
2009-10-16 11:00:00,4.99231,4.9931,4.98599,4.98969,199000000.0
2009-10-16 11:15:00,4.98902,4.99259,4.98794,4.99012,203000000.0
2009-10-16 11:30:00,4.98926,4.98978,4.98247,4.98376,198000000.0
2009-10-16 11:45:00,4.98377,4.98768,4.98157,4.98526,182000000.0
2009-10-16 12:00:00,4.9847,4.98561,4.98074,4.98198,187000000.0
2009-10-16 12:15:00,4.98273,4.98762,4.98146,4.98649,183000000.0
2009-10-16 12:30:00,4.98739,4.98836,4.98333,4.98532,195000000.0
2009-10-16 12:45:00,4.98479,4.98859,4.98448,4.98797,193000000.0
2009-10-16 13:00:00,4.9889,4.99479,4.98767,4.99454,237000000.0
2009-10-16 13:15:00,4.99477,4.99748,4.99045,4.99712,203000000.0
2009-10-16 13:30:00,4.99648,4.99999,4.99363,4.99912,175000000.0
2009-10-16 13:45:00,4.99941,5.00021,4.99343,4.99343,181000000.0
2009-10-16 14:00:00,4.99423,5.00129,4.99358,5.00088,188000000.0
2009-10-16 14:15:00,5.0008,5.0072,4.99786,5.00401,193000000.0
2009-10-16 14:30:00,5.00476,5.00493,4.99835,5.00319,200000000.0
2009-10-16 14:45:00,5.00317,5.00377,4.99954,5.00119,187000000.0
2009-10-16 15:00:00,5.00157,5.00312,4.99558,4.99882,205000000.0
2009-10-16 15:15:00,4.99976,5.00141,4.9955,4.99999,198000000.0
2009-10-16 15:30:00,5.00032,5.00266,4.99717,4.99898,182000000.0
2009-10-16 15:45:00,5.00014,5.00065,4.98928,4.9963,230000000.0
2009-10-16 16:00:00,4.99644,5.00162,4.99597,4.99831,195000000.0
2009-10-16 16:15:00,4.99819,4.99926,4.99358,4.99426,182000000.0
2009-10-16 16:30:00,4.99647,5.00239,4.99542,5.00032,217000000.0
2009-10-16 16:45:00,5.00061,5.00236,4.99578,4.9986,177000000.0
2009-10-16 17:00:00,4.99806,4.99844,4.98555,4.99063,192000000.0
2009-10-16 17:15:00,4.99309,4.99527,4.99006,4.99284,188000000.0
2009-10-16 17:30:00,4.99259,4.99568,4.9907,4.99401,203000000.0
2009-10-16 17:45:00,4.99415,4.99614,4.99259,4.99413,212000000.0
2009-10-16 18:00:00,4.99455,4.99647,4.99198,4.99433,203000000.0
2009-10-16 18:15:00,4.99483,4.99899,4.99444,4.99662,191000000.0
2009-10-16 18:30:00,4.99772,4.9984,4.99492,4.99719,208000000.0
2009-10-16 18:45:00,4.99786,4.99924,4.99139,4.99222,200000000.0
2009-10-16 19:00:00,4.99287,4.99591,4.99182,4.99237,214000000.0
2009-10-16 19:15:00,4.99177,4.99285,4.98924,4.99116,195000000.0
2009-10-16 19:30:00,4.99157,4.99262,4.98809,4.99039,199000000.0
2009-10-16 19:45:00,4.98938,4.99296,4.98685,4.99255,209000000.0
2009-10-16 20:00:00,4.99291,4.99463,4.99087,4.99087,198000000.0
2009-10-16 20:15:00,4.99189,4.99322,4.98982,4.99148,192000000.0
2009-10-16 20:30:00,4.99094,4.99273,4.98907,4.99158,218000000.0
2009-10-16 20:45:00,4.99086,4.99239,4.98786,4.98999,194000000.0
2009-10-16 21:00:00,4.99097,4.99197,4.98818,4.99041,200000000.0
2009-10-16 21:15:00,4.98997,4.99303,4.98862,4.99027,178000000.0
2009-10-16 21:30:00,4.99085,4.99241,4.98817,4.99132,212000000.0
2009-10-16 21:45:00,4.99136,4.99588,4.99101,4.99222,196000000.0
2009-10-16 22:00:00,4.99277,4.9935,4.99093,4.99239,210000000.0
2009-10-16 22:15:00,4.9927,4.99286,4.98832,4.98956,201000000.0
2009-10-16 22:30:00,4.99036,4.99046,4.98733,4.98882,179000000.0
2009-10-16 22:45:00,4.98853,4.98966,4.98735,4.98801,202000000.0
2009-10-19 02:00:00,4.99243,5.0014,4.99034,4.99992,196000000.0
2009-10-19 02:15:00,5.00029,5.00562,4.99905,5.00553,211000000.0
2009-10-19 02:30:00,5.00641,5.01371,5.00442,5.01089,192000000.0
2009-10-19 02:45:00,5.01058,5.01113,5.00524,5.008,188000000.0
2009-10-19 03:00:00,5.00818,5.01111,5.00562,5.01057,189000000.0
2009-10-19 03:15:00,5.01174,5.01212,5.00756,5.00799,205000000.0
2009-10-19 03:30:00,5.00793,5.01016,5.00505,5.00601,191000000.0
2009-10-19 03:45:00,5.00576,5.00864,5.00505,5.00769,195000000.0
2009-10-19 04:00:00,5.00593,5.00783,5.00292,5.00398,219000000.0
2009-10-19 04:15:00,5.00393,5.00648,5.00291,5.0042,214000000.0
2009-10-19 04:30:00,5.0043,5.00566,5.00217,5.00292,195000000.0
2009-10-19 04:45:00,5.00178,5.00403,4.99994,5.00161,194000000.0
2009-10-19 05:00:00,5.00152,5.00337,4.99788,4.99873,202000000.0
2009-10-19 05:15:00,4.99906,5.00047,4.99769,4.99934,179000000.0
2009-10-19 05:30:00,4.99982,5.00053,4.99723,4.99796,201000000.0
2009-10-19 05:45:00,4.99789,4.99872,4.99522,4.99538,210000000.0
2009-10-19 06:00:00,4.9966,4.99772,4.99409,4.99649,196000000.0
2009-10-19 06:15:00,4.99631,4.99896,4.99488,4.99753,212000000.0
2009-10-19 06:30:00,4.99749,4.99966,4.99505,4.99865,178000000.0
2009-10-19 06:45:00,4.99774,4.9991,4.99621,4.99731,200000000.0
2009-10-19 07:00:00,4.99756,4.99987,4.99595,4.99664,194000000.0
2009-10-19 07:15:00,4.9974,4.99845,4.99434,4.99544,218000000.0
2009-10-19 07:30:00,4.99536,4.99536,4.99139,4.99288,192000000.0
2009-10-19 07:45:00,4.99301,4.99643,4.99197,4.99417,198000000.0
2009-10-19 08:00:00,4.99585,4.99983,4.99331,4.99835,209000000.0
2009-10-19 08:15:00,4.99756,4.99756,4.98878,4.98996,199000000.0
2009-10-19 08:30:00,4.99106,4.99136,4.98464,4.98698,195000000.0
2009-10-19 08:45:00,4.98591,4.98866,4.98202,4.98378,214000000.0
2009-10-19 09:00:00,4.9828,4.98464,4.97823,4.9825,200000000.0
2009-10-19 09:15:00,4.98151,4.98507,4.98093,4.98307,208000000.0
2009-10-19 09:30:00,4.98171,4.983,4.97385,4.97768,191000000.0
2009-10-19 09:45:00,4.97738,4.98172,4.97472,4.97879,203000000.0
2009-10-19 10:00:00,4.97857,4.98233,4.97649,4.97999,212000000.0
2009-10-19 10:15:00,4.97954,4.98203,4.97363,4.97524,203000000.0
2009-10-19 10:30:00,4.97459,4.9801,4.9732,4.97846,188000000.0
2009-10-19 10:45:00,4.97794,4.9813,4.97639,4.9796,192000000.0
2009-10-19 11:00:00,4.97893,4.98044,4.97693,4.97999,177000000.0
2009-10-19 11:15:00,4.97826,4.97993,4.97588,4.97892,217000000.0
2009-10-19 11:30:00,4.97863,4.98045,4.97585,4.97668,182000000.0
2009-10-19 11:45:00,4.97723,4.97723,4.97224,4.97642,195000000.0
2009-10-19 12:00:00,4.97622,4.97863,4.97406,4.97449,230000000.0
2009-10-19 12:15:00,4.97457,4.97755,4.97392,4.97631,182000000.0
2009-10-19 12:30:00,4.97674,4.97759,4.97444,4.977,198000000.0
2009-10-19 12:45:00,4.9777,4.98049,4.97566,4.97933,205000000.0
2009-10-19 13:00:00,4.98041,4.98077,4.97756,4.9784,187000000.0
2009-10-19 13:15:00,4.97887,4.98062,4.97505,4.97616,200000000.0
2009-10-19 13:30:00,4.97628,4.97949,4.975,4.979,193000000.0
2009-10-19 13:45:00,4.9777,4.98238,4.97769,4.98108,188000000.0
2009-10-19 14:00:00,4.97941,4.98453,4.97941,4.98335,181000000.0
2009-10-19 14:15:00,4.98328,4.98613,4.98087,4.98192,175000000.0
2009-10-19 14:30:00,4.98153,4.98315,4.97843,4.98315,203000000.0
2009-10-19 14:45:00,4.98314,4.98459,4.97949,4.98019,237000000.0
2009-10-19 15:00:00,4.98072,4.98417,4.97945,4.98278,193000000.0
2009-10-19 15:15:00,4.98263,4.98533,4.97933,4.98533,195000000.0
2009-10-19 15:30:00,4.98514,4.98715,4.98204,4.98602,183000000.0
2009-10-19 15:45:00,4.98553,4.98964,4.98526,4.9893,187000000.0
2009-10-19 16:00:00,4.98912,4.98936,4.97798,4.97798,182000000.0
2009-10-19 16:15:00,4.97878,4.9818,4.97382,4.9742,198000000.0
2009-10-19 16:30:00,4.97438,4.97569,4.9697,4.97271,203000000.0
2009-10-19 16:45:00,4.97336,4.97566,4.97043,4.97525,199000000.0
2009-10-19 17:00:00,4.97502,4.97748,4.97384,4.97556,176000000.0
2009-10-19 17:15:00,4.97574,4.97625,4.96828,4.97407,191000000.0
2009-10-19 17:30:00,4.97459,4.97962,4.97174,4.9752,194000000.0
2009-10-19 17:45:00,4.97435,4.97497,4.96955,4.97384,195000000.0
2009-10-19 18:00:00,4.97453,4.97613,4.96945,4.97202,218000000.0
2009-10-19 18:15:00,4.97079,4.97483,4.96973,4.9745,228000000.0
2009-10-19 18:30:00,4.97524,4.97542,4.97003,4.97167,214000000.0
2009-10-19 18:45:00,4.97149,4.97456,4.96982,4.97434,195000000.0
2009-10-19 19:00:00,4.97268,4.97601,4.97181,4.97447,227000000.0
2009-10-19 19:15:00,4.97517,4.97717,4.97247,4.97369,176000000.0
2009-10-19 19:30:00,4.97405,4.97493,4.97124,4.97285,179000000.0
2009-10-19 19:45:00,4.97311,4.97483,4.97181,4.97328,196000000.0
2009-10-19 20:00:00,4.9732,4.97503,4.97187,4.97439,188000000.0
2009-10-19 20:15:00,4.9745,4.97691,4.97201,4.97365,179000000.0
2009-10-19 20:30:00,4.97556,4.97578,4.97281,4.97388,234000000.0
2009-10-19 20:45:00,4.97549,4.97579,4.9729,4.97492,199000000.0
2009-10-19 21:00:00,4.97526,4.97812,4.97407,4.97466,189000000.0
2009-10-19 21:15:00,4.97505,4.97747,4.9737,4.97686,201000000.0
2009-10-19 21:30:00,4.97524,4.97738,4.97422,4.97498,208000000.0
2009-10-19 21:45:00,4.97553,4.97623,4.97264,4.97541,231000000.0
2009-10-19 22:00:00,4.97408,4.97683,4.9735,4.97588,209000000.0
2009-10-19 22:15:00,4.97472,4.97584,4.97045,4.9737,215000000.0
2009-10-19 22:30:00,4.97381,4.97381,4.96681,4.96773,212000000.0
2009-10-19 22:45:00,4.96669,4.97068,4.96659,4.967,193000000.0
2009-10-19 23:00:00,4.96772,4.97105,4.96341,4.97051,199000000.0
2009-10-19 23:15:00,4.96998,4.97079,4.96689,4.96818,184000000.0
2009-10-19 23:30:00,4.96762,4.96952,4.96251,4.96332,172000000.0
2009-10-19 23:45:00,4.96322,4.96845,4.96204,4.96714,213000000.0
2009-10-20 00:00:00,4.96819,4.96975,4.96609,4.96851,190000000.0
2009-10-20 00:15:00,4.96874,4.97162,4.96822,4.96936,210000000.0
2009-10-20 00:30:00,4.96979,4.97127,4.96709,4.97087,183000000.0
2009-10-20 00:45:00,4.9714,4.97188,4.9685,4.96938,215000000.0
2009-10-20 01:00:00,4.96766,4.97031,4.96647,4.96833,200000000.0
2009-10-20 01:15:00,4.9678,4.96955,4.96347,4.96634,204000000.0
2009-10-20 01:30:00,4.96608,4.96807,4.96304,4.96623,203000000.0
2009-10-20 01:45:00,4.96645,4.96946,4.96597,4.966,216000000.0
2009-10-20 02:00:00,4.96667,4.97069,4.96606,4.96703,196000000.0
2009-10-20 02:15:00,4.96807,4.97074,4.96629,4.96854,211000000.0
2009-10-20 02:30:00,4.96818,4.96853,4.962,4.96766,192000000.0
2009-10-20 02:45:00,4.96725,4.96927,4.96422,4.96456,188000000.0
2009-10-20 03:00:00,4.96483,4.96741,4.96385,4.96525,189000000.0
2009-10-20 03:15:00,4.96452,4.96596,4.96187,4.96481,205000000.0
2009-10-20 03:30:00,4.96429,4.96434,4.95915,4.96037,191000000.0
2009-10-20 03:45:00,4.96019,4.96193,4.95872,4.95962,195000000.0
2009-10-20 04:00:00,4.96012,4.96141,4.95899,4.96023,219000000.0
2009-10-20 04:15:00,4.96089,4.96101,4.95736,4.95903,214000000.0
2009-10-20 04:30:00,4.96002,4.96181,4.95854,4.96095,195000000.0
2009-10-20 04:45:00,4.9614,4.96316,4.96009,4.96246,194000000.0
2009-10-20 05:00:00,4.96281,4.96345,4.96038,4.9613,202000000.0
2009-10-20 05:15:00,4.96178,4.96404,4.96107,4.9634,179000000.0
2009-10-20 05:30:00,4.96349,4.96679,4.9616,4.96365,201000000.0
2009-10-20 05:45:00,4.96498,4.96816,4.96359,4.96513,210000000.0
2009-10-20 06:00:00,4.96495,4.966,4.96286,4.96436,196000000.0
2009-10-20 06:15:00,4.96484,4.9667,4.9626,4.96501,212000000.0
2009-10-20 06:30:00,4.96585,4.96743,4.96409,4.96568,178000000.0
2009-10-20 06:45:00,4.96538,4.96605,4.9606,4.9623,200000000.0
2009-10-20 07:00:00,4.96185,4.96763,4.96166,4.96368,194000000.0
2009-10-20 07:15:00,4.96548,4.96654,4.96265,4.96335,218000000.0
2009-10-20 07:30:00,4.96386,4.96602,4.96277,4.96553,192000000.0
2009-10-20 07:45:00,4.96598,4.96726,4.96142,4.96196,198000000.0
2009-10-20 08:00:00,4.9632,4.96794,4.96244,4.9664,209000000.0
2009-10-20 08:15:00,4.96658,4.96719,4.96115,4.96527,199000000.0
2009-10-20 08:30:00,4.96529,4.96676,4.96252,4.96615,195000000.0
2009-10-20 08:45:00,4.96489,4.96699,4.95965,4.96007,214000000.0
2009-10-20 09:00:00,4.95968,4.96563,4.95963,4.96526,200000000.0
2009-10-20 09:15:00,4.96333,4.96575,4.96056,4.96338,208000000.0
2009-10-20 09:30:00,4.96348,4.9656,4.96157,4.96361,191000000.0
2009-10-20 09:45:00,4.96502,4.97115,4.96353,4.96912,203000000.0
2009-10-20 10:00:00,4.96981,4.97188,4.96677,4.96867,212000000.0
2009-10-20 10:15:00,4.96858,4.97001,4.96508,4.96723,203000000.0
2009-10-20 10:30:00,4.96638,4.97108,4.96474,4.97101,188000000.0
2009-10-20 10:45:00,4.97028,4.97154,4.9675,4.97012,192000000.0
2009-10-20 11:00:00,4.9699,4.96999,4.96626,4.96754,177000000.0
2009-10-20 11:15:00,4.96856,4.96933,4.96587,4.96607,217000000.0
2009-10-20 11:30:00,4.96587,4.96746,4.9619,4.96191,182000000.0
2009-10-20 11:45:00,4.96409,4.9662,4.96291,4.96413,195000000.0
2009-10-20 12:00:00,4.96521,4.96713,4.96222,4.96502,230000000.0
2009-10-20 12:15:00,4.96586,4.96708,4.96339,4.96694,182000000.0
2009-10-20 12:30:00,4.96633,4.96773,4.96373,4.96453,198000000.0
2009-10-20 12:45:00,4.96404,4.96819,4.96309,4.96732,205000000.0
2009-10-20 13:00:00,4.96718,4.96962,4.96542,4.96786,187000000.0
2009-10-20 13:15:00,4.96736,4.96925,4.96311,4.96443,200000000.0
2009-10-20 13:30:00,4.96429,4.96516,4.96067,4.96394,193000000.0
2009-10-20 13:45:00,4.9636,4.96598,4.96211,4.96263,188000000.0
2009-10-20 14:00:00,4.96434,4.966,4.96237,4.966,181000000.0
2009-10-20 14:15:00,4.96434,4.96657,4.96271,4.96416,175000000.0
2009-10-20 14:30:00,4.96588,4.96895,4.95949,4.96607,203000000.0
2009-10-20 14:45:00,4.96476,4.96813,4.96075,4.9628,237000000.0
2009-10-20 15:00:00,4.96221,4.96754,4.96159,4.96575,193000000.0
2009-10-20 15:15:00,4.96547,4.97397,4.96428,4.96659,195000000.0
2009-10-20 15:30:00,4.96683,4.97579,4.96456,4.97274,183000000.0
2009-10-20 15:45:00,4.97472,4.97536,4.97011,4.97138,187000000.0
2009-10-20 16:00:00,4.97103,4.9766,4.96978,4.97456,182000000.0
2009-10-20 16:15:00,4.97542,4.98086,4.97455,4.97962,198000000.0
2009-10-20 16:30:00,4.97929,4.98031,4.97305,4.97522,203000000.0
2009-10-20 16:45:00,4.97497,4.97898,4.97293,4.97436,199000000.0
2009-10-20 17:00:00,4.97407,4.98174,4.97396,4.98027,176000000.0
2009-10-20 17:15:00,4.98002,4.9846,4.97718,4.98302,191000000.0
2009-10-20 17:30:00,4.98227,4.99311,4.98227,4.99069,194000000.0
2009-10-20 17:45:00,4.99316,4.99546,4.98704,4.98899,195000000.0
2009-10-20 18:00:00,4.98865,4.99357,4.98696,4.98883,218000000.0
2009-10-20 18:15:00,4.98928,4.98963,4.98479,4.98783,228000000.0
2009-10-20 18:30:00,4.98784,4.99229,4.98632,4.9883,214000000.0
2009-10-20 18:45:00,4.9879,4.98842,4.9845,4.98774,195000000.0
2009-10-20 19:00:00,4.9863,4.9873,4.98258,4.98438,227000000.0
2009-10-20 19:15:00,4.98251,4.98653,4.98192,4.98526,176000000.0
2009-10-20 19:30:00,4.98614,4.98759,4.9838,4.98529,179000000.0
2009-10-20 19:45:00,4.98563,4.98576,4.98224,4.98454,196000000.0
2009-10-20 20:00:00,4.98511,4.98532,4.98142,4.9821,188000000.0
2009-10-20 20:15:00,4.98174,4.98255,4.97843,4.98013,179000000.0
2009-10-20 20:30:00,4.98011,4.98214,4.97853,4.98089,234000000.0
2009-10-20 20:45:00,4.9806,4.98189,4.97789,4.97974,199000000.0
2009-10-20 21:00:00,4.98031,4.9837,4.97918,4.98317,189000000.0
2009-10-20 21:15:00,4.98358,4.98437,4.98131,4.98348,201000000.0
2009-10-20 21:30:00,4.98299,4.98325,4.97849,4.97996,208000000.0
2009-10-20 21:45:00,4.98083,4.98088,4.97845,4.98029,231000000.0
2009-10-20 22:00:00,4.97963,4.97988,4.97665,4.97774,209000000.0
2009-10-20 22:15:00,4.97723,4.97889,4.97614,4.97758,215000000.0
2009-10-20 22:30:00,4.97718,4.97804,4.97513,4.97626,212000000.0
2009-10-20 22:45:00,4.97532,4.97693,4.97396,4.97418,193000000.0
2009-10-20 23:00:00,4.97337,4.97789,4.97337,4.97608,199000000.0
2009-10-20 23:15:00,4.97677,4.97765,4.97518,4.9765,184000000.0
2009-10-20 23:30:00,4.97711,4.97888,4.97547,4.97854,172000000.0
2009-10-20 23:45:00,4.97787,4.97873,4.97575,4.97642,213000000.0
2009-10-21 00:00:00,4.97603,4.97778,4.97438,4.97573,190000000.0
2009-10-21 00:15:00,4.97547,4.97733,4.97486,4.97563,210000000.0
2009-10-21 00:30:00,4.97619,4.97716,4.97486,4.97571,183000000.0
2009-10-21 00:45:00,4.9764,4.97854,4.97517,4.97723,215000000.0
2009-10-21 01:00:00,4.97773,4.98199,4.97681,4.98113,200000000.0
2009-10-21 01:15:00,4.97968,4.9818,4.97867,4.98055,204000000.0
2009-10-21 01:30:00,4.98117,4.98183,4.97856,4.98123,203000000.0
2009-10-21 01:45:00,4.98131,4.98185,4.97652,4.97836,216000000.0
2009-10-21 02:00:00,4.97895,4.98079,4.97733,4.97848,196000000.0
2009-10-21 02:15:00,4.97767,4.98222,4.97767,4.98222,211000000.0
2009-10-21 02:30:00,4.98021,4.98425,4.97937,4.98278,192000000.0
2009-10-21 02:45:00,4.98268,4.98383,4.98001,4.98105,188000000.0
2009-10-21 03:00:00,4.98024,4.98246,4.97922,4.98068,189000000.0
2009-10-21 03:15:00,4.98078,4.9828,4.97945,4.98193,205000000.0
2009-10-21 03:30:00,4.98157,4.98432,4.98007,4.98237,191000000.0
2009-10-21 03:45:00,4.98428,4.99053,4.98238,4.99053,195000000.0
2009-10-21 04:00:00,4.98971,4.99381,4.98709,4.98989,219000000.0
2009-10-21 04:15:00,4.98952,4.99175,4.98555,4.9882,214000000.0
2009-10-21 04:30:00,4.9879,4.98862,4.98332,4.98409,195000000.0
2009-10-21 04:45:00,4.98576,4.98693,4.98305,4.98492,194000000.0
2009-10-21 05:00:00,4.98481,4.98601,4.98254,4.98347,202000000.0
2009-10-21 05:15:00,4.98404,4.98472,4.98201,4.98417,179000000.0
2009-10-21 05:30:00,4.98381,4.98482,4.98006,4.9817,201000000.0
2009-10-21 05:45:00,4.98172,4.98298,4.98001,4.98109,210000000.0
2009-10-21 06:00:00,4.98122,4.98209,4.97858,4.98117,196000000.0
2009-10-21 06:15:00,4.98127,4.98211,4.97909,4.97992,212000000.0
2009-10-21 06:30:00,4.97921,4.98022,4.97667,4.97941,178000000.0
2009-10-21 06:45:00,4.97889,4.98084,4.97812,4.97871,200000000.0
2009-10-21 07:00:00,4.97935,4.97939,4.97542,4.9765,194000000.0
2009-10-21 07:15:00,4.97695,4.9796,4.97605,4.97885,218000000.0
2009-10-21 07:30:00,4.97713,4.98206,4.97713,4.98125,192000000.0
2009-10-21 07:45:00,4.97997,4.98083,4.97807,4.98032,198000000.0
2009-10-21 08:00:00,4.98167,4.98227,4.97527,4.97681,209000000.0
2009-10-21 08:15:00,4.97598,4.9799,4.97519,4.97942,199000000.0
2009-10-21 08:30:00,4.97916,4.97958,4.97495,4.97617,195000000.0
2009-10-21 08:45:00,4.97682,4.97785,4.97304,4.97631,214000000.0
2009-10-21 09:00:00,4.97711,4.97855,4.97152,4.97326,200000000.0
2009-10-21 09:15:00,4.97227,4.97227,4.96731,4.97109,208000000.0
2009-10-21 09:30:00,4.97089,4.97279,4.96778,4.97015,191000000.0
2009-10-21 09:45:00,4.97038,4.97222,4.96779,4.97055,203000000.0
2009-10-21 10:00:00,4.97149,4.97383,4.96921,4.97236,212000000.0
2009-10-21 10:15:00,4.9726,4.97424,4.96957,4.97248,203000000.0
2009-10-21 10:30:00,4.97209,4.97565,4.97131,4.97521,188000000.0
2009-10-21 10:45:00,4.9752,4.97535,4.97119,4.97266,192000000.0
2009-10-21 11:00:00,4.97236,4.97847,4.97107,4.97756,177000000.0
2009-10-21 11:15:00,4.97746,4.97828,4.9738,4.97503,217000000.0
2009-10-21 11:30:00,4.97492,4.97696,4.9728,4.97577,182000000.0
2009-10-21 11:45:00,4.97549,4.98033,4.97469,4.97852,195000000.0
2009-10-21 12:00:00,4.9783,4.98137,4.97648,4.97866,230000000.0
2009-10-21 12:15:00,4.97884,4.9813,4.97698,4.97745,182000000.0
2009-10-21 12:30:00,4.97761,4.97937,4.97469,4.97632,198000000.0
2009-10-21 12:45:00,4.97609,4.9778,4.97244,4.97728,205000000.0
2009-10-21 13:00:00,4.97599,4.98074,4.97588,4.97835,187000000.0
2009-10-21 13:15:00,4.97856,4.97959,4.97662,4.9794,200000000.0
2009-10-21 13:30:00,4.97938,4.98788,4.97773,4.98566,193000000.0
2009-10-21 13:45:00,4.98511,4.98563,4.98095,4.98322,188000000.0
2009-10-21 14:00:00,4.98251,4.98349,4.97865,4.98349,181000000.0
2009-10-21 14:15:00,4.98129,4.98501,4.97921,4.98217,175000000.0
2009-10-21 14:30:00,4.98297,4.98478,4.97924,4.98111,203000000.0
2009-10-21 14:45:00,4.98132,4.98272,4.97788,4.97967,237000000.0
2009-10-21 15:00:00,4.98059,4.98059,4.97259,4.97316,193000000.0
2009-10-21 15:15:00,4.97359,4.9752,4.96943,4.97164,195000000.0
2009-10-21 15:30:00,4.97101,4.97359,4.95687,4.95841,183000000.0
2009-10-21 15:45:00,4.95827,4.96346,4.95481,4.96269,187000000.0
2009-10-21 16:00:00,4.96058,4.96284,4.95461,4.95882,182000000.0
2009-10-21 16:15:00,4.95777,4.96267,4.95534,4.9606,198000000.0
2009-10-21 16:30:00,4.96015,4.96246,4.9523,4.9523,203000000.0
2009-10-21 16:45:00,4.9522,4.95646,4.9496,4.95476,199000000.0
2009-10-21 17:00:00,4.95704,4.96145,4.95535,4.96086,176000000.0
2009-10-21 17:15:00,4.96075,4.96104,4.95274,4.95385,191000000.0
2009-10-21 17:30:00,4.95428,4.95609,4.94942,4.95345,194000000.0
2009-10-21 17:45:00,4.95197,4.95604,4.95124,4.9528,195000000.0
2009-10-21 18:00:00,4.95332,4.95687,4.95016,4.95687,218000000.0
2009-10-21 18:15:00,4.95675,4.95764,4.95129,4.95312,228000000.0
2009-10-21 18:30:00,4.95226,4.9561,4.95103,4.95508,214000000.0
2009-10-21 18:45:00,4.95524,4.95524,4.94797,4.95169,195000000.0
2009-10-21 19:00:00,4.95057,4.95345,4.94581,4.94792,227000000.0
2009-10-21 19:15:00,4.94701,4.94804,4.94191,4.94347,176000000.0
2009-10-21 19:30:00,4.94349,4.94485,4.94143,4.9424,179000000.0
2009-10-21 19:45:00,4.94289,4.94569,4.94015,4.94153,196000000.0
2009-10-21 20:00:00,4.94092,4.9444,4.93992,4.94094,188000000.0
2009-10-21 20:15:00,4.94231,4.94531,4.94129,4.94341,179000000.0
2009-10-21 20:30:00,4.94255,4.94569,4.94156,4.94363,234000000.0
2009-10-21 20:45:00,4.94268,4.94445,4.94121,4.94372,199000000.0
2009-10-21 21:00:00,4.94468,4.94509,4.94106,4.9426,189000000.0
2009-10-21 21:15:00,4.94232,4.94826,4.94192,4.94777,201000000.0
2009-10-21 21:30:00,4.94853,4.95795,4.94728,4.95795,208000000.0
2009-10-21 21:45:00,4.95779,4.95788,4.95136,4.95708,231000000.0
2009-10-21 22:00:00,4.95509,4.95907,4.95178,4.95376,209000000.0
2009-10-21 22:15:00,4.95382,4.95456,4.95111,4.95111,215000000.0
2009-10-21 22:30:00,4.95161,4.95337,4.94899,4.95041,212000000.0
2009-10-21 22:45:00,4.95114,4.95162,4.94892,4.95071,193000000.0
2009-10-21 23:00:00,4.95112,4.9542,4.95008,4.95184,199000000.0
2009-10-21 23:15:00,4.95297,4.95416,4.95091,4.95212,184000000.0
2009-10-21 23:30:00,4.95257,4.95586,4.95202,4.95478,172000000.0
2009-10-21 23:45:00,4.95564,4.95658,4.95211,4.95334,213000000.0
2009-10-22 00:00:00,4.95378,4.95516,4.9513,4.95391,190000000.0
2009-10-22 00:15:00,4.95468,4.95491,4.95027,4.95084,210000000.0
2009-10-22 00:30:00,4.95044,4.9522,4.94865,4.95071,183000000.0
2009-10-22 00:45:00,4.95159,4.95271,4.94977,4.94989,215000000.0
2009-10-22 01:00:00,4.94967,4.95186,4.94924,4.95019,200000000.0
2009-10-22 01:15:00,4.9503,4.95092,4.94796,4.94973,204000000.0
2009-10-22 01:30:00,4.94984,4.95223,4.94917,4.95018,203000000.0
2009-10-22 01:45:00,4.95189,4.95455,4.95039,4.9522,216000000.0
2009-10-22 02:00:00,4.95258,4.9541,4.94975,4.95178,196000000.0
2009-10-22 02:15:00,4.95134,4.95177,4.9486,4.95078,211000000.0
2009-10-22 02:30:00,4.95067,4.9515,4.94447,4.94659,192000000.0
2009-10-22 02:45:00,4.94577,4.94958,4.94389,4.94777,188000000.0
2009-10-22 03:00:00,4.9484,4.95127,4.9477,4.9508,189000000.0
2009-10-22 03:15:00,4.94942,4.95141,4.94736,4.9491,205000000.0
2009-10-22 03:30:00,4.94884,4.94958,4.94539,4.948,191000000.0
2009-10-22 03:45:00,4.94811,4.9482,4.9451,4.94776,195000000.0
2009-10-22 04:00:00,4.9491,4.95242,4.94504,4.94794,219000000.0
2009-10-22 04:15:00,4.94883,4.95289,4.94719,4.95264,214000000.0
2009-10-22 04:30:00,4.95088,4.95587,4.95065,4.95526,195000000.0
2009-10-22 04:45:00,4.95315,4.95728,4.95263,4.95563,194000000.0
2009-10-22 05:00:00,4.95418,4.95996,4.95372,4.95815,202000000.0
2009-10-22 05:15:00,4.95757,4.95867,4.95489,4.95744,179000000.0
2009-10-22 05:30:00,4.9576,4.96157,4.95661,4.96007,201000000.0
2009-10-22 05:45:00,4.96076,4.96343,4.95748,4.96093,210000000.0
2009-10-22 06:00:00,4.96085,4.96156,4.95705,4.95761,196000000.0
2009-10-22 06:15:00,4.9579,4.96177,4.95642,4.96128,212000000.0
2009-10-22 06:30:00,4.9604,4.96124,4.95786,4.95922,178000000.0
2009-10-22 06:45:00,4.95962,4.95962,4.95594,4.95812,200000000.0
2009-10-22 07:00:00,4.95864,4.95864,4.95421,4.95555,194000000.0
2009-10-22 07:15:00,4.9554,4.95689,4.95152,4.95363,218000000.0
2009-10-22 07:30:00,4.95392,4.9585,4.95289,4.95822,192000000.0
2009-10-22 07:45:00,4.95804,4.96219,4.95611,4.96219,198000000.0
2009-10-22 08:00:00,4.96229,4.96457,4.96016,4.96192,209000000.0
2009-10-22 08:15:00,4.96203,4.96487,4.95898,4.96165,199000000.0
2009-10-22 08:30:00,4.96035,4.96577,4.96035,4.9628,195000000.0
2009-10-22 08:45:00,4.96336,4.96821,4.9609,4.96581,214000000.0
2009-10-22 09:00:00,4.96552,4.96807,4.96227,4.96372,200000000.0
2009-10-22 09:15:00,4.9637,4.9651,4.9593,4.96123,208000000.0
2009-10-22 09:30:00,4.96107,4.96637,4.96012,4.96437,191000000.0
2009-10-22 09:45:00,4.96329,4.96527,4.96156,4.965,203000000.0
2009-10-22 10:00:00,4.96496,4.97064,4.96356,4.96776,212000000.0
2009-10-22 10:15:00,4.96808,4.97249,4.96808,4.97188,203000000.0
2009-10-22 10:30:00,4.97238,4.97372,4.96729,4.97372,188000000.0
2009-10-22 10:45:00,4.97275,4.97519,4.96686,4.96889,192000000.0
2009-10-22 11:00:00,4.96913,4.97,4.96468,4.96723,177000000.0
2009-10-22 11:15:00,4.96587,4.97019,4.96587,4.96912,217000000.0
2009-10-22 11:30:00,4.96856,4.97248,4.96695,4.96695,182000000.0
2009-10-22 11:45:00,4.96828,4.96858,4.96434,4.96568,195000000.0
2009-10-22 12:00:00,4.96604,4.9662,4.96177,4.9656,230000000.0
2009-10-22 12:15:00,4.96421,4.96871,4.96231,4.96727,182000000.0
2009-10-22 12:30:00,4.96688,4.9678,4.96244,4.9634,198000000.0
2009-10-22 12:45:00,4.96417,4.96615,4.96323,4.96589,205000000.0
2009-10-22 13:00:00,4.96415,4.96601,4.96203,4.96429,187000000.0
2009-10-22 13:15:00,4.96462,4.96639,4.96286,4.9639,200000000.0
2009-10-22 13:30:00,4.96417,4.96457,4.95755,4.9583,193000000.0
2009-10-22 13:45:00,4.95746,4.9608,4.95558,4.9608,188000000.0
2009-10-22 14:00:00,4.96047,4.96109,4.95471,4.95723,181000000.0
2009-10-22 14:15:00,4.95683,4.9572,4.95346,4.95635,175000000.0
2009-10-22 14:30:00,4.95678,4.96152,4.95475,4.96003,203000000.0
2009-10-22 14:45:00,4.96109,4.96257,4.95818,4.96139,237000000.0
2009-10-22 15:00:00,4.96127,4.96474,4.95835,4.95939,193000000.0
2009-10-22 15:15:00,4.9578,4.95939,4.95149,4.9591,195000000.0
2009-10-22 15:30:00,4.95811,4.96169,4.95386,4.96124,183000000.0
2009-10-22 15:45:00,4.96031,4.96361,4.95761,4.96258,187000000.0
2009-10-22 16:00:00,4.96278,4.96866,4.96152,4.96259,182000000.0
2009-10-22 16:15:00,4.96224,4.96525,4.95729,4.96005,198000000.0
2009-10-22 16:30:00,4.96071,4.96261,4.95904,4.96042,203000000.0
2009-10-22 16:45:00,4.95998,4.96146,4.95006,4.95364,199000000.0
2009-10-22 17:00:00,4.95433,4.96084,4.95251,4.95936,176000000.0
2009-10-22 17:15:00,4.95939,4.96071,4.95539,4.95872,191000000.0
2009-10-22 17:30:00,4.95905,4.95916,4.95339,4.95436,194000000.0
2009-10-22 17:45:00,4.95433,4.95909,4.95364,4.95364,195000000.0
2009-10-22 18:00:00,4.95491,4.9572,4.95363,4.95655,218000000.0
2009-10-22 18:15:00,4.95733,4.96127,4.95535,4.96044,228000000.0
2009-10-22 18:30:00,4.96047,4.96058,4.95528,4.95594,214000000.0
2009-10-22 18:45:00,4.95575,4.95668,4.95232,4.9537,195000000.0
2009-10-22 19:00:00,4.95495,4.95576,4.95162,4.95567,227000000.0
2009-10-22 19:15:00,4.95387,4.95767,4.95387,4.9555,176000000.0
2009-10-22 19:30:00,4.95525,4.95695,4.95402,4.95591,179000000.0
2009-10-22 19:45:00,4.95589,4.95651,4.952,4.95343,196000000.0
2009-10-22 20:00:00,4.95266,4.95365,4.94919,4.95106,188000000.0
2009-10-22 20:15:00,4.95021,4.95044,4.94519,4.94721,179000000.0
2009-10-22 20:30:00,4.9475,4.95049,4.94605,4.95007,234000000.0
2009-10-22 20:45:00,4.94994,4.95074,4.94658,4.94837,199000000.0
2009-10-22 21:00:00,4.94639,4.9497,4.94602,4.94738,189000000.0
2009-10-22 21:15:00,4.94715,4.94812,4.94482,4.94557,201000000.0
2009-10-22 21:30:00,4.94674,4.94874,4.94525,4.94634,208000000.0
2009-10-22 21:45:00,4.94745,4.94773,4.943,4.94713,231000000.0
2009-10-22 22:00:00,4.94766,4.94819,4.94319,4.9445,209000000.0
2009-10-22 22:15:00,4.94245,4.94474,4.94245,4.94399,215000000.0
2009-10-22 22:30:00,4.94396,4.94499,4.94226,4.94256,212000000.0
2009-10-22 22:45:00,4.94371,4.94847,4.94232,4.94581,193000000.0
2009-10-22 23:00:00,4.94537,4.94918,4.94436,4.9475,199000000.0
2009-10-22 23:15:00,4.94727,4.949,4.94575,4.94757,184000000.0
2009-10-22 23:30:00,4.94766,4.94885,4.94686,4.94695,172000000.0
2009-10-22 23:45:00,4.94724,4.94966,4.94602,4.94675,213000000.0
2009-10-23 00:00:00,4.94731,4.94825,4.94554,4.94657,190000000.0
2009-10-23 00:15:00,4.94745,4.94745,4.9452,4.94626,210000000.0
2009-10-23 00:30:00,4.94709,4.94883,4.94484,4.94718,183000000.0
2009-10-23 00:45:00,4.94831,4.94863,4.94597,4.94751,215000000.0
2009-10-23 01:00:00,4.94706,4.94757,4.94305,4.94305,200000000.0
2009-10-23 01:15:00,4.94343,4.94512,4.94209,4.94291,204000000.0
2009-10-23 01:30:00,4.943,4.94448,4.94119,4.94177,203000000.0
2009-10-23 01:45:00,4.94288,4.94661,4.9415,4.94343,216000000.0
2009-10-23 02:00:00,4.94422,4.9443,4.93999,4.94143,196000000.0
2009-10-23 02:15:00,4.94098,4.94236,4.93496,4.93917,211000000.0
2009-10-23 02:30:00,4.93967,4.94142,4.93755,4.94032,192000000.0
2009-10-23 02:45:00,4.94016,4.94704,4.93866,4.94595,188000000.0
2009-10-23 03:00:00,4.94393,4.94697,4.94267,4.94348,189000000.0
2009-10-23 03:15:00,4.94369,4.94649,4.94268,4.94502,205000000.0
2009-10-23 03:30:00,4.94482,4.94877,4.94367,4.94589,191000000.0
2009-10-23 03:45:00,4.94657,4.94823,4.94572,4.94695,195000000.0
2009-10-23 04:00:00,4.94673,4.94762,4.94375,4.94674,219000000.0
2009-10-23 04:15:00,4.94672,4.94765,4.94432,4.94557,214000000.0
2009-10-23 04:30:00,4.9456,4.94712,4.94351,4.94517,195000000.0
2009-10-23 04:45:00,4.94485,4.94789,4.94378,4.94652,194000000.0
2009-10-23 05:00:00,4.947,4.94701,4.94404,4.94435,202000000.0
2009-10-23 05:15:00,4.9459,4.94785,4.9444,4.94604,179000000.0
2009-10-23 05:30:00,4.94599,4.94763,4.94333,4.94591,201000000.0
2009-10-23 05:45:00,4.9452,4.94739,4.94343,4.94542,210000000.0
2009-10-23 06:00:00,4.9467,4.94734,4.94406,4.94667,196000000.0
2009-10-23 06:15:00,4.94717,4.94936,4.94544,4.94772,212000000.0
2009-10-23 06:30:00,4.94711,4.94806,4.9441,4.94447,178000000.0
2009-10-23 06:45:00,4.94568,4.94639,4.94302,4.94499,200000000.0
2009-10-23 07:00:00,4.94483,4.94857,4.94422,4.94585,194000000.0
2009-10-23 07:15:00,4.94655,4.95198,4.94612,4.95033,218000000.0
2009-10-23 07:30:00,4.95009,4.95118,4.94807,4.94986,192000000.0
2009-10-23 07:45:00,4.94964,4.95139,4.9469,4.94909,198000000.0
2009-10-23 08:00:00,4.94833,4.95265,4.94833,4.9519,209000000.0
2009-10-23 08:15:00,4.95182,4.95614,4.95026,4.95547,199000000.0
2009-10-23 08:30:00,4.95473,4.95902,4.95426,4.9551,195000000.0
2009-10-23 08:45:00,4.9556,4.95695,4.9525,4.95556,214000000.0
2009-10-23 09:00:00,4.95445,4.95671,4.94915,4.95075,200000000.0
2009-10-23 09:15:00,4.95178,4.95257,4.94732,4.94946,208000000.0
2009-10-23 09:30:00,4.94884,4.95122,4.9451,4.94693,191000000.0
2009-10-23 09:45:00,4.9459,4.94808,4.94458,4.9469,203000000.0
2009-10-23 10:00:00,4.94819,4.95459,4.94744,4.95109,212000000.0
2009-10-23 10:15:00,4.95102,4.9536,4.94955,4.952,203000000.0
2009-10-23 10:30:00,4.95061,4.95097,4.9447,4.9466,188000000.0
2009-10-23 10:45:00,4.94699,4.95186,4.94462,4.94683,192000000.0
2009-10-23 11:00:00,4.94735,4.94836,4.94119,4.94238,177000000.0
2009-10-23 11:15:00,4.94343,4.94343,4.9395,4.94337,217000000.0
2009-10-23 11:30:00,4.94242,4.9455,4.93879,4.94006,182000000.0
2009-10-23 11:45:00,4.94122,4.94244,4.93871,4.94168,195000000.0
2009-10-23 12:00:00,4.942,4.94505,4.93957,4.94273,230000000.0
2009-10-23 12:15:00,4.94246,4.94451,4.93972,4.94173,182000000.0
2009-10-23 12:30:00,4.94307,4.94518,4.94049,4.94518,198000000.0
2009-10-23 12:45:00,4.94417,4.945,4.9406,4.94306,205000000.0
2009-10-23 13:00:00,4.94321,4.94445,4.93952,4.94006,187000000.0
2009-10-23 13:15:00,4.94193,4.94602,4.94042,4.9421,200000000.0
2009-10-23 13:30:00,4.9415,4.94558,4.94108,4.94558,193000000.0
2009-10-23 13:45:00,4.945,4.94655,4.94286,4.94345,188000000.0
2009-10-23 14:00:00,4.94383,4.95093,4.94276,4.94992,181000000.0
2009-10-23 14:15:00,4.94974,4.95,4.94607,4.94726,175000000.0
2009-10-23 14:30:00,4.94716,4.94716,4.94072,4.94407,203000000.0
2009-10-23 14:45:00,4.94369,4.94903,4.94251,4.94633,237000000.0
2009-10-23 15:00:00,4.94617,4.94947,4.94266,4.94904,193000000.0
2009-10-23 15:15:00,4.94794,4.94982,4.94545,4.94868,195000000.0
2009-10-23 15:30:00,4.94822,4.95163,4.94646,4.95044,183000000.0
2009-10-23 15:45:00,4.95138,4.95374,4.94876,4.95032,187000000.0
2009-10-23 16:00:00,4.94983,4.95796,4.94751,4.95448,182000000.0
2009-10-23 16:15:00,4.95482,4.95563,4.95081,4.95183,198000000.0
2009-10-23 16:30:00,4.95193,4.95614,4.95082,4.95348,203000000.0
2009-10-23 16:45:00,4.9531,4.95439,4.94836,4.95046,199000000.0
2009-10-23 17:00:00,4.95154,4.95218,4.94862,4.9512,176000000.0
2009-10-23 17:15:00,4.94938,4.95862,4.94938,4.95326,191000000.0
2009-10-23 17:30:00,4.95354,4.95496,4.94992,4.95054,194000000.0
2009-10-23 17:45:00,4.95167,4.95206,4.94547,4.94692,195000000.0
2009-10-23 18:00:00,4.94549,4.94757,4.94029,4.94628,218000000.0
2009-10-23 18:15:00,4.94639,4.94928,4.94592,4.94718,228000000.0
2009-10-23 18:30:00,4.94712,4.94773,4.94304,4.94428,214000000.0
2009-10-23 18:45:00,4.94385,4.94685,4.94068,4.9456,195000000.0
2009-10-23 19:00:00,4.9451,4.9466,4.94109,4.94352,227000000.0
2009-10-23 19:15:00,4.94319,4.9463,4.94219,4.94561,176000000.0
2009-10-23 19:30:00,4.94579,4.95109,4.94414,4.94919,179000000.0
2009-10-23 19:45:00,4.94998,4.95087,4.94649,4.94912,196000000.0
2009-10-23 20:00:00,4.9485,4.95456,4.94739,4.95071,188000000.0
2009-10-23 20:15:00,4.95134,4.95309,4.94963,4.95268,179000000.0
2009-10-23 20:30:00,4.95318,4.9549,4.95101,4.95357,234000000.0
2009-10-23 20:45:00,4.95357,4.95632,4.95153,4.95453,199000000.0
2009-10-23 21:00:00,4.9558,4.95731,4.95288,4.95413,189000000.0
2009-10-23 21:15:00,4.95323,4.95785,4.94903,4.95747,201000000.0
2009-10-23 21:30:00,4.9567,4.96028,4.95562,4.95896,208000000.0
2009-10-23 21:45:00,4.95909,4.95944,4.95504,4.95689,231000000.0
2009-10-23 22:00:00,4.95802,4.95821,4.95482,4.95589,209000000.0
2009-10-23 22:15:00,4.95602,4.95762,4.95409,4.95494,215000000.0
2009-10-23 22:30:00,4.95607,4.95607,4.95211,4.95411,212000000.0
2009-10-23 22:45:00,4.95376,4.95433,4.95043,4.9534,193000000.0
2009-10-26 02:00:00,4.95767,4.96251,4.95735,4.96014,216000000.0
2009-10-26 02:15:00,4.962,4.96219,4.95799,4.95873,203000000.0
2009-10-26 02:30:00,4.95953,4.96184,4.95695,4.95803,204000000.0
2009-10-26 02:45:00,4.95685,4.95767,4.95245,4.95412,200000000.0
2009-10-26 03:00:00,4.95403,4.95706,4.94856,4.94891,215000000.0
2009-10-26 03:15:00,4.94827,4.95023,4.94349,4.94591,183000000.0
2009-10-26 03:30:00,4.94632,4.94865,4.94309,4.94488,210000000.0
2009-10-26 03:45:00,4.94484,4.94626,4.94237,4.94391,190000000.0
2009-10-26 04:00:00,4.94271,4.94396,4.93843,4.94145,213000000.0
2009-10-26 04:15:00,4.94282,4.94282,4.93486,4.93885,172000000.0
2009-10-26 04:30:00,4.93946,4.94561,4.93824,4.94191,184000000.0
2009-10-26 04:45:00,4.94311,4.9442,4.9398,4.94134,199000000.0
2009-10-26 05:00:00,4.94186,4.9439,4.9406,4.94361,193000000.0
2009-10-26 05:15:00,4.94308,4.94627,4.94165,4.94487,212000000.0
2009-10-26 05:30:00,4.94456,4.945,4.94253,4.9438,215000000.0
2009-10-26 05:45:00,4.94373,4.94448,4.94163,4.9426,209000000.0
2009-10-26 06:00:00,4.94433,4.94739,4.94285,4.94656,231000000.0
2009-10-26 06:15:00,4.94624,4.94738,4.94342,4.94594,208000000.0
2009-10-26 06:30:00,4.94732,4.94875,4.94504,4.94744,201000000.0
2009-10-26 06:45:00,4.94689,4.94721,4.94301,4.94422,189000000.0
2009-10-26 07:00:00,4.94378,4.94601,4.94273,4.94539,199000000.0
2009-10-26 07:15:00,4.94504,4.94578,4.94303,4.94472,234000000.0
2009-10-26 07:30:00,4.94356,4.9486,4.94356,4.9486,179000000.0
2009-10-26 07:45:00,4.94818,4.94874,4.94392,4.9467,188000000.0
2009-10-26 08:00:00,4.94696,4.9477,4.94463,4.94713,196000000.0
2009-10-26 08:15:00,4.94626,4.94709,4.94394,4.94709,179000000.0
2009-10-26 08:30:00,4.94739,4.94757,4.94458,4.94542,176000000.0
2009-10-26 08:45:00,4.94707,4.94707,4.94034,4.94075,227000000.0
2009-10-26 09:00:00,4.94105,4.94504,4.94105,4.9445,195000000.0
2009-10-26 09:15:00,4.94404,4.94792,4.9438,4.94717,214000000.0
2009-10-26 09:30:00,4.94768,4.9515,4.9454,4.94916,228000000.0
2009-10-26 09:45:00,4.94916,4.94916,4.94414,4.94537,218000000.0
2009-10-26 10:00:00,4.94517,4.94894,4.94187,4.94894,195000000.0
2009-10-26 10:15:00,4.9485,4.95031,4.94455,4.94642,194000000.0
2009-10-26 10:30:00,4.94564,4.94771,4.94301,4.94481,191000000.0
2009-10-26 10:45:00,4.94443,4.94622,4.94253,4.94505,176000000.0
2009-10-26 11:00:00,4.9452,4.9461,4.942,4.94444,199000000.0
2009-10-26 11:15:00,4.94551,4.94714,4.94453,4.94571,203000000.0
2009-10-26 11:30:00,4.94551,4.94638,4.94321,4.94513,198000000.0
2009-10-26 11:45:00,4.9448,4.94621,4.94339,4.94382,182000000.0
2009-10-26 12:00:00,4.94448,4.94592,4.94315,4.94407,187000000.0
2009-10-26 12:15:00,4.94453,4.94664,4.94307,4.94493,183000000.0
2009-10-26 12:30:00,4.94497,4.94681,4.94275,4.94541,195000000.0
2009-10-26 12:45:00,4.94461,4.94702,4.94294,4.9453,193000000.0
2009-10-26 13:00:00,4.94565,4.94712,4.94258,4.94594,237000000.0
2009-10-26 13:15:00,4.94727,4.94734,4.94289,4.94499,203000000.0
2009-10-26 13:30:00,4.94464,4.9451,4.94193,4.94462,175000000.0
2009-10-26 13:45:00,4.9444,4.9486,4.94258,4.94734,181000000.0
2009-10-26 14:00:00,4.94839,4.94839,4.94438,4.94753,188000000.0
2009-10-26 14:15:00,4.94727,4.94829,4.94523,4.94713,193000000.0
2009-10-26 14:30:00,4.9477,4.95105,4.94683,4.94766,200000000.0
2009-10-26 14:45:00,4.94904,4.95119,4.94614,4.95089,187000000.0
2009-10-26 15:00:00,4.9493,4.95059,4.94559,4.95042,205000000.0
2009-10-26 15:15:00,4.95045,4.95294,4.94784,4.951,198000000.0
2009-10-26 15:30:00,4.95103,4.9516,4.94618,4.9488,182000000.0
2009-10-26 15:45:00,4.94869,4.95012,4.94342,4.94777,230000000.0
2009-10-26 16:00:00,4.94772,4.95038,4.94593,4.94849,195000000.0
2009-10-26 16:15:00,4.94955,4.95196,4.94651,4.95121,182000000.0
2009-10-26 16:30:00,4.95043,4.95493,4.94962,4.95243,217000000.0
2009-10-26 16:45:00,4.9521,4.95643,4.9511,4.95469,177000000.0
2009-10-26 17:00:00,4.95434,4.95981,4.95171,4.95981,192000000.0
2009-10-26 17:15:00,4.96118,4.96722,4.9594,4.96722,188000000.0
2009-10-26 17:30:00,4.96714,4.97178,4.96645,4.96824,203000000.0
2009-10-26 17:45:00,4.9707,4.9762,4.96756,4.9762,212000000.0
2009-10-26 18:00:00,4.9758,4.9942,4.9745,4.98892,203000000.0
2009-10-26 18:15:00,4.98844,4.9924,4.98471,4.98784,191000000.0
2009-10-26 18:30:00,4.9878,4.98957,4.98304,4.98943,208000000.0
2009-10-26 18:45:00,4.99082,4.99467,4.98506,4.98732,200000000.0
2009-10-26 19:00:00,4.98737,4.99384,4.98622,4.99216,214000000.0
2009-10-26 19:15:00,4.99083,5.0038,4.98953,5.00142,195000000.0
2009-10-26 19:30:00,4.99913,5.00225,4.9985,5.00131,199000000.0
2009-10-26 19:45:00,5.00129,5.00359,4.99911,5.00238,209000000.0
2009-10-26 20:00:00,5.00129,5.00323,4.99871,5.00183,198000000.0
2009-10-26 20:15:00,5.00178,5.00714,5.00125,5.00375,192000000.0
2009-10-26 20:30:00,5.00421,5.00801,5.00308,5.00723,218000000.0
2009-10-26 20:45:00,5.00555,5.00802,5.0016,5.00369,194000000.0
2009-10-26 21:00:00,5.00225,5.00563,5.00053,5.00453,200000000.0
2009-10-26 21:15:00,5.00544,5.00584,5.00175,5.00564,178000000.0
2009-10-26 21:30:00,5.00544,5.00544,5.00116,5.00278,212000000.0
2009-10-26 21:45:00,5.00256,5.00259,4.99976,5.00123,196000000.0
2009-10-26 22:00:00,5.00153,5.00241,4.9991,5.00116,210000000.0
2009-10-26 22:15:00,5.00038,5.00192,4.99772,4.99928,201000000.0
2009-10-26 22:30:00,4.99885,5.00101,4.99708,4.99987,179000000.0
2009-10-26 22:45:00,4.99997,5.0005,4.9965,4.99796,202000000.0
2009-10-26 23:00:00,4.99848,5.00195,4.99717,5.00066,194000000.0
2009-10-26 23:15:00,5.00082,5.00239,4.99794,5.00057,195000000.0
2009-10-26 23:30:00,5.00105,5.00342,4.99942,5.00263,214000000.0
2009-10-26 23:45:00,5.00252,5.00252,4.99856,5.00007,219000000.0
2009-10-27 00:00:00,4.99976,5.0008,4.99648,4.9989,195000000.0
2009-10-27 00:15:00,4.99726,4.99997,4.99653,4.99878,191000000.0
2009-10-27 00:30:00,5.00026,5.00088,4.99583,4.99671,205000000.0
2009-10-27 00:45:00,4.99701,5.00233,4.99674,5.00093,189000000.0
2009-10-27 01:00:00,5.00123,5.00231,4.99875,4.99917,188000000.0
2009-10-27 01:15:00,4.99849,5.00111,4.99843,5.00091,192000000.0
2009-10-27 01:30:00,5.00116,5.004,4.99905,5.00262,211000000.0
2009-10-27 01:45:00,5.00352,5.00524,5.00129,5.00446,196000000.0
2009-10-27 02:00:00,5.00448,5.00701,5.00295,5.00295,216000000.0
2009-10-27 02:15:00,5.00523,5.0055,4.99697,4.99805,203000000.0
2009-10-27 02:30:00,4.99858,5.00036,4.99667,4.99732,204000000.0
2009-10-27 02:45:00,4.99776,5.00279,4.99662,4.99887,200000000.0
2009-10-27 03:00:00,5.00085,5.00286,4.99783,4.99949,215000000.0
2009-10-27 03:15:00,4.99783,5.00022,4.99679,4.99826,183000000.0
2009-10-27 03:30:00,4.99853,5.00091,4.99652,4.99903,210000000.0
2009-10-27 03:45:00,4.99944,5.00188,4.99825,5.0007,190000000.0
2009-10-27 04:00:00,4.99967,5.00157,4.99884,4.9998,213000000.0
2009-10-27 04:15:00,4.99954,5.00303,4.99848,5.00219,172000000.0
2009-10-27 04:30:00,5.00187,5.00215,4.99747,4.99929,184000000.0
2009-10-27 04:45:00,4.99957,4.99958,4.9968,4.99811,199000000.0
2009-10-27 05:00:00,4.99902,4.99943,4.9937,4.99573,193000000.0
2009-10-27 05:15:00,4.99455,4.99653,4.99262,4.99429,212000000.0
2009-10-27 05:30:00,4.99323,4.99632,4.99258,4.99545,215000000.0
2009-10-27 05:45:00,4.9947,4.9966,4.99293,4.99635,209000000.0
2009-10-27 06:00:00,4.99594,4.99685,4.99391,4.99501,231000000.0
2009-10-27 06:15:00,4.99535,4.99736,4.99393,4.9961,208000000.0
2009-10-27 06:30:00,4.99662,4.99695,4.99348,4.99438,201000000.0
2009-10-27 06:45:00,4.99569,4.99665,4.9921,4.99351,189000000.0
2009-10-27 07:00:00,4.99398,4.99447,4.99164,4.99382,199000000.0
2009-10-27 07:15:00,4.99431,4.9949,4.98977,4.99289,234000000.0
2009-10-27 07:30:00,4.99179,4.99355,4.99004,4.99078,179000000.0
2009-10-27 07:45:00,4.99112,4.99235,4.98889,4.99066,188000000.0
2009-10-27 08:00:00,4.99021,4.99136,4.9862,4.98866,196000000.0
2009-10-27 08:15:00,4.98887,4.98939,4.9864,4.98726,179000000.0
2009-10-27 08:30:00,4.98783,4.98971,4.98619,4.98786,176000000.0
2009-10-27 08:45:00,4.98891,4.99111,4.97975,4.98191,227000000.0
2009-10-27 09:00:00,4.98208,4.98681,4.97941,4.9867,195000000.0
2009-10-27 09:15:00,4.98661,4.98808,4.98393,4.98465,214000000.0
2009-10-27 09:30:00,4.9854,4.98856,4.98342,4.98856,228000000.0
2009-10-27 09:45:00,4.98809,4.9942,4.98546,4.99395,218000000.0
2009-10-27 10:00:00,4.99341,4.99431,4.98813,4.99126,195000000.0
2009-10-27 10:15:00,4.99044,4.99407,4.98911,4.993,194000000.0
2009-10-27 10:30:00,4.99201,4.99718,4.99123,4.99665,191000000.0
2009-10-27 10:45:00,4.99641,5.00002,4.99476,4.99652,176000000.0
2009-10-27 11:00:00,4.99594,5.00128,4.993,4.99995,199000000.0
2009-10-27 11:15:00,5.0011,5.00229,4.99703,4.99877,203000000.0
2009-10-27 11:30:00,4.99884,4.99957,4.99381,4.99841,198000000.0
2009-10-27 11:45:00,4.99668,4.99935,4.99371,4.99479,182000000.0
2009-10-27 12:00:00,4.99435,4.99435,4.99092,4.99245,187000000.0
2009-10-27 12:15:00,4.99233,4.99399,4.99087,4.99387,183000000.0
2009-10-27 12:30:00,4.99388,4.9945,4.99127,4.99232,195000000.0
2009-10-27 12:45:00,4.99227,4.99459,4.98947,4.99449,193000000.0
2009-10-27 13:00:00,4.99538,4.99714,4.99234,4.9953,237000000.0
2009-10-27 13:15:00,4.9949,4.99586,4.99282,4.99545,203000000.0
2009-10-27 13:30:00,4.99469,4.99873,4.99334,4.99633,175000000.0
2009-10-27 13:45:00,4.99698,4.9999,4.99563,4.99744,181000000.0
2009-10-27 14:00:00,4.99755,5.00187,4.99606,5.0001,188000000.0
2009-10-27 14:15:00,5.00008,5.0042,4.99817,5.0037,193000000.0
2009-10-27 14:30:00,5.00292,5.00298,4.99673,4.99877,200000000.0
2009-10-27 14:45:00,4.99936,5.00009,4.99581,4.9985,187000000.0
2009-10-27 15:00:00,4.99826,4.99828,4.99285,4.9974,205000000.0
2009-10-27 15:15:00,4.99875,5.0059,4.9967,5.00416,198000000.0
2009-10-27 15:30:00,5.00387,5.00678,4.99791,5.00534,182000000.0
2009-10-27 15:45:00,5.00537,5.00749,5.00132,5.00749,230000000.0
2009-10-27 16:00:00,5.00893,5.02755,5.00683,5.01975,195000000.0
2009-10-27 16:15:00,5.01955,5.02553,5.01493,5.01493,182000000.0
2009-10-27 16:30:00,5.01561,5.02018,5.01352,5.01527,217000000.0
2009-10-27 16:45:00,5.01496,5.02038,5.01391,5.01735,177000000.0
2009-10-27 17:00:00,5.01805,5.02015,5.01555,5.01872,192000000.0
2009-10-27 17:15:00,5.01789,5.02042,5.01595,5.01685,188000000.0
2009-10-27 17:30:00,5.01594,5.01642,5.00988,5.01142,203000000.0
2009-10-27 17:45:00,5.01231,5.017,5.01022,5.01574,212000000.0
2009-10-27 18:00:00,5.01513,5.02207,5.01458,5.021,203000000.0
2009-10-27 18:15:00,5.02102,5.02576,5.01862,5.02545,191000000.0
2009-10-27 18:30:00,5.02562,5.0304,5.02356,5.02432,208000000.0
2009-10-27 18:45:00,5.02522,5.02764,5.02099,5.02628,200000000.0
2009-10-27 19:00:00,5.02768,5.02902,5.02304,5.02594,214000000.0
2009-10-27 19:15:00,5.02773,5.0323,5.02609,5.02947,195000000.0
2009-10-27 19:30:00,5.03043,5.03312,5.02647,5.02856,199000000.0
2009-10-27 19:45:00,5.02772,5.0301,5.02642,5.02774,209000000.0
2009-10-27 20:00:00,5.02751,5.03001,5.02409,5.02595,198000000.0
2009-10-27 20:15:00,5.02555,5.02658,5.02028,5.02422,192000000.0
2009-10-27 20:30:00,5.02373,5.02509,5.0197,5.02227,218000000.0
2009-10-27 20:45:00,5.02243,5.02288,5.01588,5.01995,194000000.0
2009-10-27 21:00:00,5.01922,5.02398,5.01781,5.02071,200000000.0
2009-10-27 21:15:00,5.02189,5.0232,5.01971,5.02166,178000000.0
2009-10-27 21:30:00,5.02016,5.02671,5.02015,5.0228,212000000.0
2009-10-27 21:45:00,5.02107,5.02644,5.02079,5.02543,196000000.0
2009-10-27 22:00:00,5.02491,5.02668,5.02321,5.02508,210000000.0
2009-10-27 22:15:00,5.02432,5.02636,5.02357,5.02564,201000000.0
2009-10-27 22:30:00,5.02531,5.02632,5.02306,5.02426,179000000.0
2009-10-27 22:45:00,5.02416,5.02523,5.02104,5.02163,202000000.0
2009-10-27 23:00:00,5.02152,5.02358,5.01918,5.02105,194000000.0
2009-10-27 23:15:00,5.02017,5.02344,5.01847,5.02239,195000000.0
2009-10-27 23:30:00,5.02272,5.02399,5.01811,5.01902,214000000.0
2009-10-27 23:45:00,5.01949,5.01981,5.01681,5.01891,219000000.0
2009-10-28 00:00:00,5.01909,5.02165,5.01792,5.02101,195000000.0
2009-10-28 00:15:00,5.02093,5.02093,5.01823,5.01945,191000000.0
2009-10-28 00:30:00,5.01831,5.02001,5.01731,5.01769,205000000.0
2009-10-28 00:45:00,5.01913,5.02178,5.01825,5.02082,189000000.0
2009-10-28 01:00:00,5.02066,5.02122,5.01813,5.01887,188000000.0
2009-10-28 01:15:00,5.01878,5.02036,5.01767,5.01878,192000000.0
2009-10-28 01:30:00,5.01795,5.02031,5.01677,5.01723,211000000.0
2009-10-28 01:45:00,5.01752,5.01871,5.01594,5.01669,196000000.0
2009-10-28 02:00:00,5.0157,5.01847,5.01458,5.0169,216000000.0
2009-10-28 02:15:00,5.01772,5.01899,5.01537,5.01632,203000000.0
2009-10-28 02:30:00,5.01685,5.02659,5.01464,5.02591,204000000.0
2009-10-28 02:45:00,5.02614,5.02727,5.02009,5.02228,200000000.0
2009-10-28 03:00:00,5.02241,5.02283,5.01596,5.01788,215000000.0
2009-10-28 03:15:00,5.01748,5.02181,5.01588,5.01775,183000000.0
2009-10-28 03:30:00,5.01713,5.01857,5.0145,5.01566,210000000.0
2009-10-28 03:45:00,5.01585,5.01935,5.01581,5.01749,190000000.0
2009-10-28 04:00:00,5.01769,5.0181,5.01344,5.01667,213000000.0
2009-10-28 04:15:00,5.0164,5.01894,5.01524,5.01715,172000000.0
2009-10-28 04:30:00,5.01642,5.01741,5.01378,5.01642,184000000.0
2009-10-28 04:45:00,5.01724,5.02171,5.01565,5.01879,199000000.0
2009-10-28 05:00:00,5.01872,5.0215,5.01657,5.02058,193000000.0
2009-10-28 05:15:00,5.01941,5.01981,5.01503,5.01699,212000000.0
2009-10-28 05:30:00,5.01566,5.01985,5.01557,5.01782,215000000.0
2009-10-28 05:45:00,5.01987,5.02169,5.01646,5.01881,209000000.0
2009-10-28 06:00:00,5.01933,5.02251,5.01677,5.02165,231000000.0
2009-10-28 06:15:00,5.02041,5.02416,5.01845,5.02008,208000000.0
2009-10-28 06:30:00,5.02054,5.02293,5.01927,5.01929,201000000.0
2009-10-28 06:45:00,5.01915,5.0209,5.01773,5.02008,189000000.0
2009-10-28 07:00:00,5.02,5.02043,5.01749,5.01979,199000000.0
2009-10-28 07:15:00,5.01972,5.02318,5.01736,5.02246,234000000.0
2009-10-28 07:30:00,5.02212,5.02212,5.01629,5.01659,179000000.0
2009-10-28 07:45:00,5.01625,5.01905,5.01385,5.01704,188000000.0
2009-10-28 08:00:00,5.01603,5.01721,5.01341,5.01601,196000000.0
2009-10-28 08:15:00,5.01593,5.01812,5.01535,5.01782,179000000.0
2009-10-28 08:30:00,5.01806,5.01878,5.01366,5.01597,176000000.0
2009-10-28 08:45:00,5.0162,5.01621,5.00839,5.01073,227000000.0
2009-10-28 09:00:00,5.01022,5.01366,5.00854,5.01266,195000000.0
2009-10-28 09:15:00,5.01347,5.01603,5.01041,5.01519,214000000.0
2009-10-28 09:30:00,5.01491,5.01534,5.00945,5.01172,228000000.0
2009-10-28 09:45:00,5.01132,5.01528,5.01027,5.01434,218000000.0
2009-10-28 10:00:00,5.01242,5.02143,5.01242,5.02004,195000000.0
2009-10-28 10:15:00,5.02054,5.02054,5.01605,5.018,194000000.0
2009-10-28 10:30:00,5.02013,5.02013,5.01453,5.01891,191000000.0
2009-10-28 10:45:00,5.01861,5.02474,5.01717,5.02348,176000000.0
2009-10-28 11:00:00,5.02234,5.02643,5.02033,5.02312,199000000.0
2009-10-28 11:15:00,5.02366,5.02768,5.02099,5.02545,203000000.0
2009-10-28 11:30:00,5.02546,5.02976,5.02465,5.02822,198000000.0
2009-10-28 11:45:00,5.02802,5.03171,5.02593,5.03078,182000000.0
2009-10-28 12:00:00,5.03149,5.03171,5.02343,5.0246,187000000.0
2009-10-28 12:15:00,5.02343,5.02718,5.0226,5.02634,183000000.0
2009-10-28 12:30:00,5.0268,5.0268,5.02198,5.0238,195000000.0
2009-10-28 12:45:00,5.02391,5.02875,5.02391,5.02604,193000000.0
2009-10-28 13:00:00,5.02696,5.03077,5.02283,5.03077,237000000.0
2009-10-28 13:15:00,5.03128,5.03572,5.02712,5.03518,203000000.0
2009-10-28 13:30:00,5.03446,5.03722,5.0306,5.03422,175000000.0
2009-10-28 13:45:00,5.03227,5.03434,5.02811,5.02974,181000000.0
2009-10-28 14:00:00,5.0301,5.03086,5.02633,5.02747,188000000.0
2009-10-28 14:15:00,5.02755,5.02952,5.0229,5.02466,193000000.0
2009-10-28 14:30:00,5.0251,5.02968,5.02248,5.02393,200000000.0
2009-10-28 14:45:00,5.02286,5.02478,5.01967,5.02187,187000000.0
2009-10-28 15:00:00,5.02279,5.02914,5.02099,5.0264,205000000.0
2009-10-28 15:15:00,5.02823,5.02879,5.02314,5.02364,198000000.0
2009-10-28 15:30:00,5.02441,5.02459,5.01709,5.01946,182000000.0
2009-10-28 15:45:00,5.01882,5.02414,5.01713,5.02248,230000000.0
2009-10-28 16:00:00,5.0228,5.03147,5.02166,5.02556,195000000.0
2009-10-28 16:15:00,5.02502,5.02697,5.02052,5.02364,182000000.0
2009-10-28 16:30:00,5.02361,5.02797,5.02256,5.02557,217000000.0
2009-10-28 16:45:00,5.0263,5.03481,5.0251,5.03355,177000000.0
2009-10-28 17:00:00,5.03327,5.03754,5.03054,5.03158,192000000.0
2009-10-28 17:15:00,5.03143,5.03305,5.02704,5.02953,188000000.0
2009-10-28 17:30:00,5.03066,5.03382,5.02925,5.03014,203000000.0
2009-10-28 17:45:00,5.03241,5.03632,5.02873,5.03632,212000000.0
2009-10-28 18:00:00,5.03614,5.03958,5.03365,5.03834,203000000.0
2009-10-28 18:15:00,5.04015,5.04564,5.03584,5.04261,191000000.0
2009-10-28 18:30:00,5.04202,5.04641,5.04176,5.0446,208000000.0
2009-10-28 18:45:00,5.04438,5.05356,5.04309,5.05028,200000000.0
2009-10-28 19:00:00,5.04986,5.05127,5.04404,5.04517,214000000.0
2009-10-28 19:15:00,5.04489,5.04667,5.04045,5.04667,195000000.0
2009-10-28 19:30:00,5.04645,5.04953,5.04369,5.04689,199000000.0
2009-10-28 19:45:00,5.04656,5.04859,5.04437,5.04856,209000000.0
2009-10-28 20:00:00,5.04836,5.05206,5.04652,5.05125,198000000.0
2009-10-28 20:15:00,5.05089,5.05394,5.0475,5.05353,192000000.0
2009-10-28 20:30:00,5.05329,5.05463,5.05077,5.05202,218000000.0
2009-10-28 20:45:00,5.0519,5.05326,5.04796,5.05034,194000000.0
2009-10-28 21:00:00,5.05003,5.05282,5.0471,5.05282,200000000.0
2009-10-28 21:15:00,5.05283,5.05408,5.04983,5.05216,178000000.0
2009-10-28 21:30:00,5.05321,5.05722,5.05147,5.05427,212000000.0
2009-10-28 21:45:00,5.05347,5.05454,5.05031,5.05149,196000000.0
2009-10-28 22:00:00,5.05246,5.05368,5.05071,5.05204,210000000.0
2009-10-28 22:15:00,5.05208,5.05984,5.05171,5.05666,201000000.0
2009-10-28 22:30:00,5.05579,5.05772,5.05116,5.05259,179000000.0
2009-10-28 22:45:00,5.05279,5.05632,5.05118,5.05497,202000000.0
2009-10-28 23:00:00,5.05555,5.05578,5.05172,5.05333,194000000.0
2009-10-28 23:15:00,5.05402,5.05457,5.05084,5.05299,195000000.0
2009-10-28 23:30:00,5.05236,5.05335,5.04953,5.05066,214000000.0
2009-10-28 23:45:00,5.05126,5.05251,5.04828,5.04903,219000000.0
2009-10-29 00:00:00,5.05009,5.05134,5.04792,5.05022,195000000.0
2009-10-29 00:15:00,5.04996,5.05107,5.04843,5.0506,191000000.0
2009-10-29 00:30:00,5.0505,5.05074,5.04725,5.0501,205000000.0
2009-10-29 00:45:00,5.04874,5.05257,5.04836,5.05123,189000000.0
2009-10-29 01:00:00,5.05187,5.05206,5.04779,5.0495,188000000.0
2009-10-29 01:15:00,5.04918,5.04934,5.0459,5.0486,192000000.0
2009-10-29 01:30:00,5.0487,5.05025,5.04705,5.04948,211000000.0
2009-10-29 01:45:00,5.04945,5.05273,5.04864,5.05102,196000000.0
2009-10-29 02:00:00,5.05215,5.05875,5.04833,5.0555,216000000.0
2009-10-29 02:15:00,5.05616,5.06272,5.05507,5.0592,203000000.0
2009-10-29 02:30:00,5.05951,5.05986,5.05219,5.05772,204000000.0
2009-10-29 02:45:00,5.0585,5.0599,5.05549,5.05654,200000000.0
2009-10-29 03:00:00,5.05534,5.05901,5.05162,5.0562,215000000.0
2009-10-29 03:15:00,5.05565,5.05687,5.05225,5.05225,183000000.0
2009-10-29 03:30:00,5.05283,5.05805,5.05212,5.05743,210000000.0
2009-10-29 03:45:00,5.05634,5.05872,5.05494,5.05676,190000000.0
2009-10-29 04:00:00,5.05709,5.05723,5.05264,5.0558,213000000.0
2009-10-29 04:15:00,5.05491,5.05642,5.05331,5.05537,172000000.0
2009-10-29 04:30:00,5.0538,5.05571,5.05037,5.05207,184000000.0
2009-10-29 04:45:00,5.05162,5.05282,5.04971,5.05158,199000000.0
2009-10-29 05:00:00,5.05176,5.05412,5.05058,5.05166,193000000.0
2009-10-29 05:15:00,5.05128,5.05339,5.05047,5.05268,212000000.0
2009-10-29 05:30:00,5.05224,5.05337,5.04799,5.04978,215000000.0
2009-10-29 05:45:00,5.04888,5.05183,5.04888,5.05063,209000000.0
2009-10-29 06:00:00,5.05019,5.05178,5.04905,5.04956,231000000.0
2009-10-29 06:15:00,5.05015,5.05277,5.04826,5.05062,208000000.0
2009-10-29 06:30:00,5.05088,5.05125,5.04867,5.05048,201000000.0
2009-10-29 06:45:00,5.05007,5.05062,5.04754,5.04972,189000000.0
2009-10-29 07:00:00,5.04935,5.04953,5.04562,5.04743,199000000.0
2009-10-29 07:15:00,5.04757,5.04883,5.04581,5.04807,234000000.0
2009-10-29 07:30:00,5.04737,5.04852,5.04597,5.04762,179000000.0
2009-10-29 07:45:00,5.0475,5.04956,5.04593,5.04762,188000000.0
2009-10-29 08:00:00,5.04807,5.04917,5.0451,5.04598,196000000.0
2009-10-29 08:15:00,5.046,5.04941,5.04389,5.04671,179000000.0
2009-10-29 08:30:00,5.04851,5.05539,5.04726,5.05507,176000000.0
2009-10-29 08:45:00,5.05488,5.05673,5.0524,5.05514,227000000.0
2009-10-29 09:00:00,5.05393,5.05467,5.04986,5.05061,195000000.0
2009-10-29 09:15:00,5.04922,5.05016,5.04622,5.04881,214000000.0
2009-10-29 09:30:00,5.04867,5.04867,5.04232,5.044,228000000.0
2009-10-29 09:45:00,5.04274,5.04605,5.04098,5.04546,218000000.0
2009-10-29 10:00:00,5.04332,5.04919,5.043,5.04572,195000000.0
2009-10-29 10:15:00,5.04672,5.04795,5.04081,5.04405,194000000.0
2009-10-29 10:30:00,5.0439,5.04532,5.04101,5.04458,191000000.0
2009-10-29 10:45:00,5.04326,5.04482,5.03895,5.04199,176000000.0
2009-10-29 11:00:00,5.04179,5.04355,5.03592,5.03725,199000000.0
2009-10-29 11:15:00,5.03871,5.0426,5.03738,5.03902,203000000.0
2009-10-29 11:30:00,5.0409,5.04242,5.03919,5.04159,198000000.0
2009-10-29 11:45:00,5.04015,5.04315,5.03729,5.04002,182000000.0
2009-10-29 12:00:00,5.03794,5.04184,5.03758,5.03854,187000000.0
2009-10-29 12:15:00,5.0372,5.04105,5.03609,5.04078,183000000.0
2009-10-29 12:30:00,5.03905,5.04143,5.0381,5.04002,195000000.0
2009-10-29 12:45:00,5.04002,5.04107,5.03768,5.04062,193000000.0
2009-10-29 13:00:00,5.04153,5.04257,5.03898,5.04104,237000000.0
2009-10-29 13:15:00,5.04212,5.04526,5.04082,5.04248,203000000.0
2009-10-29 13:30:00,5.04189,5.04864,5.04161,5.04664,175000000.0
2009-10-29 13:45:00,5.04758,5.04854,5.04593,5.04667,181000000.0
2009-10-29 14:00:00,5.04795,5.04833,5.04529,5.04739,188000000.0
2009-10-29 14:15:00,5.04645,5.05099,5.04448,5.04836,193000000.0
2009-10-29 14:30:00,5.04793,5.04793,5.02421,5.03788,200000000.0
2009-10-29 14:45:00,5.03661,5.04545,5.02347,5.02563,187000000.0
2009-10-29 15:00:00,5.02504,5.03061,5.02123,5.02684,205000000.0
2009-10-29 15:15:00,5.02819,5.03187,5.02518,5.02546,198000000.0
2009-10-29 15:30:00,5.02694,5.03019,5.02102,5.02898,182000000.0
2009-10-29 15:45:00,5.02863,5.03011,5.02417,5.02799,230000000.0
2009-10-29 16:00:00,5.02797,5.02797,5.01934,5.02589,195000000.0
2009-10-29 16:15:00,5.02632,5.02747,5.02149,5.0273,182000000.0
2009-10-29 16:30:00,5.02664,5.02939,5.02455,5.02792,217000000.0
2009-10-29 16:45:00,5.02739,5.02831,5.024,5.02513,177000000.0
2009-10-29 17:00:00,5.02488,5.02533,5.01467,5.01562,192000000.0
2009-10-29 17:15:00,5.01516,5.01876,5.01381,5.01658,188000000.0
2009-10-29 17:30:00,5.01587,5.01632,5.01098,5.01503,203000000.0
2009-10-29 17:45:00,5.01473,5.0207,5.01472,5.01707,212000000.0
2009-10-29 18:00:00,5.01631,5.01698,5.01062,5.01288,203000000.0
2009-10-29 18:15:00,5.01255,5.01302,5.00718,5.00971,191000000.0
2009-10-29 18:30:00,5.01078,5.01138,5.00643,5.00944,208000000.0
2009-10-29 18:45:00,5.00949,5.01049,5.00569,5.0081,200000000.0
2009-10-29 19:00:00,5.00907,5.01179,5.00692,5.00987,214000000.0
2009-10-29 19:15:00,5.00943,5.01106,5.0063,5.00947,195000000.0
2009-10-29 19:30:00,5.00915,5.01049,5.00574,5.00777,199000000.0
2009-10-29 19:45:00,5.00756,5.01256,5.00565,5.01234,209000000.0
2009-10-29 20:00:00,5.01299,5.01333,5.00854,5.01201,198000000.0
2009-10-29 20:15:00,5.00993,5.01144,5.00745,5.00774,192000000.0
2009-10-29 20:30:00,5.00813,5.01026,5.00206,5.00455,218000000.0
2009-10-29 20:45:00,5.0042,5.00898,5.00266,5.00856,194000000.0
2009-10-29 21:00:00,5.00863,5.0089,5.00522,5.00599,200000000.0
2009-10-29 21:15:00,5.007,5.01048,5.00592,5.00948,178000000.0
2009-10-29 21:30:00,5.01031,5.01347,5.0086,5.01195,212000000.0
2009-10-29 21:45:00,5.01377,5.01398,5.01128,5.01346,196000000.0
2009-10-29 22:00:00,5.01301,5.01473,5.01157,5.01319,210000000.0
2009-10-29 22:15:00,5.0122,5.01358,5.01013,5.01286,201000000.0
2009-10-29 22:30:00,5.01357,5.01375,5.01005,5.0111,179000000.0
2009-10-29 22:45:00,5.01114,5.01513,5.00948,5.01513,202000000.0
2009-10-29 23:00:00,5.01544,5.01559,5.00975,5.01073,194000000.0
2009-10-29 23:15:00,5.01126,5.012,5.00941,5.01051,195000000.0
2009-10-29 23:30:00,5.0096,5.01164,5.00923,5.01095,214000000.0
2009-10-29 23:45:00,5.01039,5.01231,5.00949,5.0099,219000000.0
2009-10-30 00:00:00,5.01113,5.01213,5.00957,5.01064,195000000.0
2009-10-30 00:15:00,5.01146,5.01146,5.00796,5.00952,191000000.0
2009-10-30 00:30:00,5.00975,5.01063,5.00835,5.01041,205000000.0
2009-10-30 00:45:00,5.00997,5.01106,5.00809,5.00964,189000000.0
2009-10-30 01:00:00,5.00958,5.01184,5.0083,5.01063,188000000.0
2009-10-30 01:15:00,5.01107,5.01241,5.00912,5.01067,192000000.0
2009-10-30 01:30:00,5.01066,5.01198,5.00707,5.00929,211000000.0
2009-10-30 01:45:00,5.00762,5.01102,5.00713,5.00997,196000000.0
2009-10-30 02:00:00,5.01072,5.01434,5.00908,5.01257,216000000.0
2009-10-30 02:15:00,5.0138,5.0138,5.00721,5.00994,203000000.0
2009-10-30 02:30:00,5.00931,5.01369,5.0091,5.0131,204000000.0
2009-10-30 02:45:00,5.01264,5.01474,5.0106,5.01274,200000000.0
2009-10-30 03:00:00,5.01289,5.01349,5.00929,5.01018,215000000.0
2009-10-30 03:15:00,5.01111,5.01322,5.00911,5.0116,183000000.0
2009-10-30 03:30:00,5.01214,5.01226,5.00723,5.00867,210000000.0
2009-10-30 03:45:00,5.00852,5.01103,5.00676,5.00818,190000000.0
2009-10-30 04:00:00,5.00786,5.00975,5.00567,5.00654,213000000.0
2009-10-30 04:15:00,5.00649,5.0089,5.00584,5.00795,172000000.0
2009-10-30 04:30:00,5.00745,5.00922,5.00607,5.00766,184000000.0
2009-10-30 04:45:00,5.00926,5.01028,5.00745,5.00834,199000000.0
2009-10-30 05:00:00,5.00861,5.00894,5.00619,5.00732,193000000.0
2009-10-30 05:15:00,5.00747,5.0083,5.0036,5.00663,212000000.0
2009-10-30 05:30:00,5.00657,5.00709,5.0026,5.00281,215000000.0
2009-10-30 05:45:00,5.00435,5.00563,5.00254,5.00435,209000000.0
2009-10-30 06:00:00,5.00326,5.00635,5.00326,5.00345,231000000.0
2009-10-30 06:15:00,5.00451,5.00608,5.00259,5.00531,208000000.0
2009-10-30 06:30:00,5.00636,5.00716,5.00474,5.00684,201000000.0
2009-10-30 06:45:00,5.00626,5.00762,5.00545,5.0071,189000000.0
2009-10-30 07:00:00,5.00649,5.0076,5.00442,5.00568,199000000.0
2009-10-30 07:15:00,5.00631,5.0076,5.00473,5.00616,234000000.0
2009-10-30 07:30:00,5.00574,5.00864,5.00561,5.00638,179000000.0
2009-10-30 07:45:00,5.0078,5.01258,5.00766,5.011,188000000.0
2009-10-30 08:00:00,5.01229,5.01529,5.01143,5.0139,196000000.0
2009-10-30 08:15:00,5.01467,5.01619,5.0125,5.01405,179000000.0
2009-10-30 08:30:00,5.0141,5.01466,5.01037,5.01288,176000000.0
2009-10-30 08:45:00,5.01234,5.01392,5.00983,5.01107,227000000.0
2009-10-30 09:00:00,5.01144,5.01609,5.0101,5.01346,195000000.0
2009-10-30 09:15:00,5.01242,5.0178,5.01141,5.01591,214000000.0
2009-10-30 09:30:00,5.01713,5.01728,5.01159,5.01407,228000000.0
2009-10-30 09:45:00,5.01516,5.01794,5.01358,5.01443,218000000.0
2009-10-30 10:00:00,5.01468,5.01704,5.01207,5.01645,195000000.0
2009-10-30 10:15:00,5.01726,5.02182,5.01557,5.01718,194000000.0
2009-10-30 10:30:00,5.01539,5.02124,5.01539,5.01729,191000000.0
2009-10-30 10:45:00,5.01824,5.01844,5.01114,5.01358,176000000.0
2009-10-30 11:00:00,5.01281,5.0146,5.01006,5.01279,199000000.0
2009-10-30 11:15:00,5.01291,5.01338,5.00728,5.00807,203000000.0
2009-10-30 11:30:00,5.00835,5.01265,5.00835,5.0121,198000000.0
2009-10-30 11:45:00,5.01214,5.01245,5.0077,5.00967,182000000.0
2009-10-30 12:00:00,5.00926,5.01205,5.00609,5.00724,187000000.0
2009-10-30 12:15:00,5.00693,5.00801,5.0052,5.00612,183000000.0
2009-10-30 12:30:00,5.00671,5.00886,5.00396,5.0066,195000000.0
2009-10-30 12:45:00,5.00736,5.00942,5.00553,5.0079,193000000.0
2009-10-30 13:00:00,5.00799,5.01157,5.00653,5.01124,237000000.0
2009-10-30 13:15:00,5.01217,5.01592,5.00963,5.0149,203000000.0
2009-10-30 13:30:00,5.01533,5.02292,5.01527,5.01839,175000000.0
2009-10-30 13:45:00,5.01745,5.0243,5.01579,5.02169,181000000.0
2009-10-30 14:00:00,5.02127,5.02342,5.01752,5.01788,188000000.0
2009-10-30 14:15:00,5.01803,5.0214,5.01594,5.01934,193000000.0
2009-10-30 14:30:00,5.01725,5.02127,5.01512,5.02113,200000000.0
2009-10-30 14:45:00,5.02066,5.02767,5.01991,5.02767,187000000.0
2009-10-30 15:00:00,5.0281,5.02827,5.02187,5.02379,205000000.0
2009-10-30 15:15:00,5.02421,5.02421,5.01934,5.02093,198000000.0
2009-10-30 15:30:00,5.02175,5.0266,5.01578,5.01941,182000000.0
2009-10-30 15:45:00,5.01919,5.02679,5.01679,5.02501,230000000.0
2009-10-30 16:00:00,5.02519,5.02747,5.01959,5.02672,195000000.0
2009-10-30 16:15:00,5.02732,5.03643,5.02623,5.0354,182000000.0
2009-10-30 16:30:00,5.03642,5.03965,5.03512,5.03855,217000000.0
2009-10-30 16:45:00,5.03683,5.0386,5.03265,5.03522,177000000.0
2009-10-30 17:00:00,5.03604,5.04486,5.03403,5.04443,192000000.0
2009-10-30 17:15:00,5.04362,5.04738,5.0404,5.04167,188000000.0
2009-10-30 17:30:00,5.04119,5.04726,5.04025,5.04346,203000000.0
2009-10-30 17:45:00,5.0441,5.04967,5.03765,5.03831,212000000.0
2009-10-30 18:00:00,5.03811,5.03925,5.02978,5.03335,203000000.0
2009-10-30 18:15:00,5.03421,5.0459,5.03399,5.04566,191000000.0
2009-10-30 18:30:00,5.04557,5.04614,5.03702,5.04115,208000000.0
2009-10-30 18:45:00,5.04175,5.05127,5.03959,5.0473,200000000.0
2009-10-30 19:00:00,5.04563,5.04721,5.04064,5.04537,214000000.0
2009-10-30 19:15:00,5.04428,5.04783,5.0413,5.04232,195000000.0
2009-10-30 19:30:00,5.04238,5.04842,5.04137,5.04308,199000000.0
2009-10-30 19:45:00,5.04228,5.04474,5.04046,5.04455,209000000.0
2009-10-30 20:00:00,5.04412,5.0446,5.0388,5.04216,198000000.0
2009-10-30 20:15:00,5.04271,5.04639,5.0409,5.04352,192000000.0
2009-10-30 20:30:00,5.04383,5.0484,5.04303,5.04763,218000000.0
2009-10-30 20:45:00,5.04798,5.04982,5.04571,5.04795,194000000.0
2009-10-30 21:00:00,5.04627,5.05314,5.04627,5.04913,200000000.0
2009-10-30 21:15:00,5.04865,5.04969,5.04569,5.04806,178000000.0
2009-10-30 21:30:00,5.04804,5.04804,5.04382,5.04738,212000000.0
2009-10-30 21:45:00,5.04782,5.05147,5.04612,5.05147,196000000.0
2009-10-30 22:00:00,5.05009,5.05545,5.05009,5.05523,210000000.0
2009-10-30 22:15:00,5.05519,5.05558,5.05218,5.05365,201000000.0
2009-10-30 22:30:00,5.05424,5.05424,5.04927,5.05032,179000000.0
2009-10-30 22:45:00,5.05192,5.05218,5.0479,5.04883,202000000.0
2009-11-02 02:00:00,5.05497,5.05505,5.04783,5.04891,196000000.0
2009-11-02 02:15:00,5.04984,5.054,5.04825,5.05092,211000000.0
2009-11-02 02:30:00,5.05027,5.05099,5.04248,5.04452,192000000.0
2009-11-02 02:45:00,5.04494,5.04649,5.04161,5.04617,188000000.0
2009-11-02 03:00:00,5.0458,5.04942,5.04472,5.04911,189000000.0
2009-11-02 03:15:00,5.04851,5.05041,5.04511,5.04649,205000000.0
2009-11-02 03:30:00,5.04468,5.04778,5.0443,5.04627,191000000.0
2009-11-02 03:45:00,5.04682,5.04846,5.0447,5.04623,195000000.0
2009-11-02 04:00:00,5.04614,5.0476,5.0444,5.04478,219000000.0
2009-11-02 04:15:00,5.04456,5.04704,5.04052,5.0418,214000000.0
2009-11-02 04:30:00,5.04127,5.04451,5.03967,5.04182,195000000.0
2009-11-02 04:45:00,5.04186,5.04309,5.03988,5.04109,194000000.0
2009-11-02 05:00:00,5.0413,5.0427,5.03894,5.04061,202000000.0
2009-11-02 05:15:00,5.04069,5.04117,5.03616,5.03731,179000000.0
2009-11-02 05:30:00,5.0369,5.03949,5.03453,5.03605,201000000.0
2009-11-02 05:45:00,5.0353,5.03722,5.03316,5.03343,210000000.0
2009-11-02 06:00:00,5.03349,5.0366,5.03093,5.03393,196000000.0
2009-11-02 06:15:00,5.03534,5.03645,5.03174,5.0334,212000000.0
2009-11-02 06:30:00,5.03308,5.03591,5.0318,5.0358,178000000.0
2009-11-02 06:45:00,5.03535,5.03747,5.03435,5.03659,200000000.0
2009-11-02 07:00:00,5.03688,5.03869,5.03506,5.03639,194000000.0
2009-11-02 07:15:00,5.03625,5.03731,5.03419,5.03497,218000000.0
2009-11-02 07:30:00,5.03588,5.03603,5.03273,5.03473,192000000.0
2009-11-02 07:45:00,5.03452,5.03515,5.02915,5.03143,198000000.0
2009-11-02 08:00:00,5.03175,5.03272,5.02914,5.03024,209000000.0
2009-11-02 08:15:00,5.0293,5.03445,5.02851,5.03296,199000000.0
2009-11-02 08:30:00,5.03229,5.03412,5.03042,5.03162,195000000.0
2009-11-02 08:45:00,5.03309,5.03704,5.03143,5.03607,214000000.0
2009-11-02 09:00:00,5.03563,5.04361,5.03425,5.04345,200000000.0
2009-11-02 09:15:00,5.04132,5.045,5.03875,5.04088,208000000.0
2009-11-02 09:30:00,5.03976,5.04096,5.03741,5.04002,191000000.0
2009-11-02 09:45:00,5.03972,5.04137,5.03619,5.04015,203000000.0
2009-11-02 10:00:00,5.04148,5.04148,5.035,5.03936,212000000.0
2009-11-02 10:15:00,5.03962,5.03993,5.03502,5.03646,203000000.0
2009-11-02 10:30:00,5.03634,5.03725,5.03076,5.03092,188000000.0
2009-11-02 10:45:00,5.03202,5.03496,5.03011,5.0331,192000000.0
2009-11-02 11:00:00,5.03327,5.03486,5.02799,5.03305,177000000.0
2009-11-02 11:15:00,5.03322,5.0357,5.03188,5.03436,217000000.0
2009-11-02 11:30:00,5.03381,5.03389,5.02633,5.0306,182000000.0
2009-11-02 11:45:00,5.0297,5.03272,5.0284,5.03253,195000000.0
2009-11-02 12:00:00,5.03205,5.03381,5.02925,5.03051,230000000.0
2009-11-02 12:15:00,5.02936,5.03409,5.02936,5.03209,182000000.0
2009-11-02 12:30:00,5.03285,5.03456,5.03107,5.03236,198000000.0
2009-11-02 12:45:00,5.03325,5.03509,5.03113,5.03505,205000000.0
2009-11-02 13:00:00,5.03485,5.03573,5.03062,5.03441,187000000.0
2009-11-02 13:15:00,5.0332,5.0341,5.02713,5.02892,200000000.0
2009-11-02 13:30:00,5.02927,5.02927,5.02311,5.02632,193000000.0
2009-11-02 13:45:00,5.02522,5.02973,5.02445,5.02873,188000000.0
2009-11-02 14:00:00,5.02851,5.03093,5.02702,5.02861,181000000.0
2009-11-02 14:15:00,5.02958,5.03124,5.02724,5.02844,175000000.0
2009-11-02 14:30:00,5.03,5.03186,5.0271,5.03186,203000000.0
2009-11-02 14:45:00,5.03157,5.03423,5.02826,5.0319,237000000.0
2009-11-02 15:00:00,5.03151,5.03309,5.02987,5.032,193000000.0
2009-11-02 15:15:00,5.0309,5.03323,5.03014,5.0326,195000000.0
2009-11-02 15:30:00,5.03181,5.03514,5.03043,5.032,183000000.0
2009-11-02 15:45:00,5.03241,5.04079,5.03123,5.03875,187000000.0
2009-11-02 16:00:00,5.03927,5.04302,5.03695,5.03875,182000000.0
2009-11-02 16:15:00,5.03819,5.03994,5.03616,5.03778,198000000.0
2009-11-02 16:30:00,5.03759,5.03905,5.03419,5.03744,203000000.0
2009-11-02 16:45:00,5.03793,5.03854,5.02897,5.03026,199000000.0
2009-11-02 17:00:00,5.02742,5.02759,5.01565,5.01733,176000000.0
2009-11-02 17:15:00,5.01599,5.01725,5.00831,5.01018,191000000.0
2009-11-02 17:30:00,5.0105,5.01187,5.0072,5.0116,194000000.0
2009-11-02 17:45:00,5.01248,5.01702,5.01035,5.01702,195000000.0
2009-11-02 18:00:00,5.01587,5.01771,5.01347,5.01696,218000000.0
2009-11-02 18:15:00,5.01654,5.01744,5.01149,5.01337,228000000.0
2009-11-02 18:30:00,5.01303,5.01525,5.01199,5.0126,214000000.0
2009-11-02 18:45:00,5.01213,5.01477,5.00964,5.01277,195000000.0
2009-11-02 19:00:00,5.01347,5.01713,5.01106,5.01606,227000000.0
2009-11-02 19:15:00,5.01813,5.01917,5.01512,5.01879,176000000.0
2009-11-02 19:30:00,5.01904,5.02382,5.01789,5.02303,179000000.0
2009-11-02 19:45:00,5.02404,5.03496,5.02277,5.03446,196000000.0
2009-11-02 20:00:00,5.03595,5.03779,5.03022,5.03295,188000000.0
2009-11-02 20:15:00,5.03223,5.036,5.02883,5.03182,179000000.0
2009-11-02 20:30:00,5.03401,5.04218,5.03225,5.03976,234000000.0
2009-11-02 20:45:00,5.04014,5.0451,5.03747,5.0451,199000000.0
2009-11-02 21:00:00,5.04404,5.04751,5.04113,5.04259,189000000.0
2009-11-02 21:15:00,5.04316,5.0437,5.03554,5.03677,201000000.0
2009-11-02 21:30:00,5.03568,5.03721,5.0315,5.03389,208000000.0
2009-11-02 21:45:00,5.03367,5.03948,5.03209,5.03873,231000000.0
2009-11-02 22:00:00,5.03887,5.03941,5.03499,5.03825,209000000.0
2009-11-02 22:15:00,5.03787,5.04054,5.03527,5.03602,215000000.0
2009-11-02 22:30:00,5.03675,5.03794,5.03132,5.0331,212000000.0
2009-11-02 22:45:00,5.03356,5.03593,5.03178,5.03452,193000000.0
2009-11-02 23:00:00,5.03479,5.03491,5.03169,5.03322,199000000.0
2009-11-02 23:15:00,5.03257,5.03431,5.03149,5.0341,184000000.0
2009-11-02 23:30:00,5.03364,5.03435,5.03207,5.03393,172000000.0
2009-11-02 23:45:00,5.03344,5.03362,5.02944,5.03112,213000000.0
2009-11-03 00:00:00,5.03225,5.03588,5.02998,5.03342,190000000.0
2009-11-03 00:15:00,5.03324,5.03486,5.03094,5.03295,210000000.0
2009-11-03 00:30:00,5.03316,5.03394,5.03118,5.03268,183000000.0
2009-11-03 00:45:00,5.03247,5.03364,5.0299,5.03114,215000000.0
2009-11-03 01:00:00,5.03145,5.03241,5.02836,5.02929,200000000.0
2009-11-03 01:15:00,5.02914,5.03231,5.02835,5.0318,204000000.0
2009-11-03 01:30:00,5.03246,5.03315,5.03051,5.03202,203000000.0
2009-11-03 01:45:00,5.03266,5.03266,5.02998,5.03143,216000000.0
2009-11-03 02:00:00,5.03179,5.03197,5.02047,5.02104,196000000.0
2009-11-03 02:15:00,5.01989,5.02443,5.0182,5.02121,211000000.0
2009-11-03 02:30:00,5.02226,5.02423,5.02104,5.02232,192000000.0
2009-11-03 02:45:00,5.02231,5.0239,5.0199,5.02296,188000000.0
2009-11-03 03:00:00,5.023,5.02656,5.02184,5.02394,189000000.0
2009-11-03 03:15:00,5.02488,5.02557,5.02127,5.02138,205000000.0
2009-11-03 03:30:00,5.022,5.02417,5.01972,5.02178,191000000.0
2009-11-03 03:45:00,5.02225,5.02391,5.02073,5.02276,195000000.0
2009-11-03 04:00:00,5.02196,5.02458,5.02033,5.02215,219000000.0
2009-11-03 04:15:00,5.02264,5.02472,5.02137,5.02427,214000000.0
2009-11-03 04:30:00,5.02206,5.02503,5.02206,5.02456,195000000.0
2009-11-03 04:45:00,5.02404,5.02545,5.02127,5.02394,194000000.0
2009-11-03 05:00:00,5.02393,5.02481,5.02085,5.02258,202000000.0
2009-11-03 05:15:00,5.02218,5.02544,5.02095,5.02367,179000000.0
2009-11-03 05:30:00,5.02308,5.0315,5.02254,5.0272,201000000.0
2009-11-03 05:45:00,5.02687,5.02912,5.02301,5.02891,210000000.0
2009-11-03 06:00:00,5.02986,5.03084,5.02664,5.02841,196000000.0
2009-11-03 06:15:00,5.02864,5.02871,5.02495,5.02841,212000000.0
2009-11-03 06:30:00,5.02939,5.03091,5.02705,5.03082,178000000.0
2009-11-03 06:45:00,5.02875,5.0313,5.02628,5.0281,200000000.0
2009-11-03 07:00:00,5.02742,5.02849,5.02525,5.02642,194000000.0
2009-11-03 07:15:00,5.02596,5.02827,5.02496,5.02741,218000000.0
2009-11-03 07:30:00,5.02681,5.02853,5.0245,5.0269,192000000.0
2009-11-03 07:45:00,5.02662,5.02767,5.02281,5.02414,198000000.0
2009-11-03 08:00:00,5.02401,5.02467,5.01938,5.02309,209000000.0
2009-11-03 08:15:00,5.02278,5.02369,5.02112,5.02265,199000000.0
2009-11-03 08:30:00,5.02333,5.02444,5.02166,5.02326,195000000.0
2009-11-03 08:45:00,5.02322,5.0276,5.02175,5.02659,214000000.0
2009-11-03 09:00:00,5.02704,5.03502,5.02594,5.03475,200000000.0
2009-11-03 09:15:00,5.03536,5.03839,5.03246,5.03246,208000000.0
2009-11-03 09:30:00,5.03265,5.03572,5.03016,5.03274,191000000.0
2009-11-03 09:45:00,5.03159,5.03699,5.03159,5.03445,203000000.0
2009-11-03 10:00:00,5.03567,5.03789,5.03361,5.03625,212000000.0
2009-11-03 10:15:00,5.03688,5.04051,5.03396,5.03851,203000000.0
2009-11-03 10:30:00,5.03938,5.04305,5.03636,5.04305,188000000.0
2009-11-03 10:45:00,5.04249,5.04471,5.04019,5.04372,192000000.0
2009-11-03 11:00:00,5.04413,5.04432,5.03803,5.04142,177000000.0
2009-11-03 11:15:00,5.04078,5.04916,5.04045,5.04802,217000000.0
2009-11-03 11:30:00,5.05016,5.05282,5.04819,5.05144,182000000.0
2009-11-03 11:45:00,5.05151,5.06391,5.04998,5.06174,195000000.0
2009-11-03 12:00:00,5.06188,5.07536,5.06041,5.0694,230000000.0
2009-11-03 12:15:00,5.06799,5.07448,5.06748,5.07112,182000000.0
2009-11-03 12:30:00,5.07057,5.07171,5.06736,5.06829,198000000.0
2009-11-03 12:45:00,5.06871,5.07838,5.06767,5.07651,205000000.0
2009-11-03 13:00:00,5.07607,5.0803,5.07538,5.07888,187000000.0
2009-11-03 13:15:00,5.07807,5.08086,5.0734,5.07385,200000000.0
2009-11-03 13:30:00,5.07538,5.07948,5.07467,5.07709,193000000.0
2009-11-03 13:45:00,5.07676,5.08213,5.07511,5.07968,188000000.0
2009-11-03 14:00:00,5.07987,5.08005,5.07162,5.07413,181000000.0
2009-11-03 14:15:00,5.07363,5.07573,5.07096,5.07411,175000000.0
2009-11-03 14:30:00,5.07428,5.07505,5.06919,5.07265,203000000.0
2009-11-03 14:45:00,5.07198,5.0759,5.071,5.07273,237000000.0
2009-11-03 15:00:00,5.07304,5.07344,5.06948,5.07152,193000000.0
2009-11-03 15:15:00,5.07128,5.07197,5.06696,5.06787,195000000.0
2009-11-03 15:30:00,5.068,5.07193,5.0669,5.06915,183000000.0
2009-11-03 15:45:00,5.07064,5.0763,5.06897,5.07364,187000000.0
2009-11-03 16:00:00,5.07377,5.07975,5.07072,5.07737,182000000.0
2009-11-03 16:15:00,5.07744,5.07966,5.0754,5.07817,198000000.0
2009-11-03 16:30:00,5.07774,5.07852,5.07254,5.07384,203000000.0
2009-11-03 16:45:00,5.07216,5.07401,5.06912,5.07041,199000000.0
2009-11-03 17:00:00,5.07142,5.07506,5.06609,5.07149,176000000.0
2009-11-03 17:15:00,5.07193,5.07566,5.06895,5.07501,191000000.0
2009-11-03 17:30:00,5.075,5.07543,5.06033,5.06033,194000000.0
2009-11-03 17:45:00,5.06021,5.06486,5.05798,5.06486,195000000.0
2009-11-03 18:00:00,5.0644,5.06744,5.06233,5.06689,218000000.0
2009-11-03 18:15:00,5.06802,5.07593,5.06653,5.07358,228000000.0
2009-11-03 18:30:00,5.07528,5.07828,5.07112,5.07597,214000000.0
2009-11-03 18:45:00,5.07794,5.07939,5.07085,5.07212,195000000.0
2009-11-03 19:00:00,5.07206,5.07431,5.06875,5.07335,227000000.0
2009-11-03 19:15:00,5.0732,5.07507,5.07112,5.07241,176000000.0
2009-11-03 19:30:00,5.07213,5.07217,5.05833,5.06142,179000000.0
2009-11-03 19:45:00,5.06166,5.06337,5.0571,5.0607,196000000.0
2009-11-03 20:00:00,5.06048,5.06302,5.05952,5.06158,188000000.0
2009-11-03 20:15:00,5.06148,5.06362,5.05941,5.0613,179000000.0
2009-11-03 20:30:00,5.06085,5.06203,5.05239,5.05648,234000000.0
2009-11-03 20:45:00,5.0563,5.05855,5.05233,5.05379,199000000.0
2009-11-03 21:00:00,5.05291,5.05346,5.04495,5.04817,189000000.0
2009-11-03 21:15:00,5.04832,5.04952,5.04514,5.04768,201000000.0
2009-11-03 21:30:00,5.04839,5.05163,5.04517,5.05032,208000000.0
2009-11-03 21:45:00,5.0505,5.05584,5.04838,5.05552,231000000.0
2009-11-03 22:00:00,5.05538,5.05641,5.05258,5.05539,209000000.0
2009-11-03 22:15:00,5.05501,5.05548,5.05029,5.05153,215000000.0
2009-11-03 22:30:00,5.05222,5.05405,5.0479,5.05308,212000000.0
2009-11-03 22:45:00,5.05306,5.05448,5.05114,5.0535,193000000.0
2009-11-03 23:00:00,5.05238,5.05355,5.04944,5.05119,199000000.0
2009-11-03 23:15:00,5.05027,5.05166,5.04819,5.0495,184000000.0
2009-11-03 23:30:00,5.04889,5.04959,5.04388,5.04481,172000000.0
2009-11-03 23:45:00,5.04477,5.04907,5.04407,5.04798,213000000.0
2009-11-04 00:00:00,5.04795,5.05069,5.04565,5.04985,190000000.0
2009-11-04 00:15:00,5.05001,5.05121,5.0472,5.05008,210000000.0
2009-11-04 00:30:00,5.05047,5.05236,5.0483,5.05118,183000000.0
2009-11-04 00:45:00,5.05052,5.05362,5.04842,5.05041,215000000.0
2009-11-04 01:00:00,5.04962,5.05126,5.04653,5.04832,200000000.0
2009-11-04 01:15:00,5.04687,5.04894,5.04573,5.04686,204000000.0
2009-11-04 01:30:00,5.04581,5.04766,5.04433,5.0462,203000000.0
2009-11-04 01:45:00,5.04673,5.0489,5.0438,5.0438,216000000.0
2009-11-04 02:00:00,5.04366,5.05311,5.04352,5.05295,196000000.0
2009-11-04 02:15:00,5.05311,5.05368,5.04893,5.05058,211000000.0
2009-11-04 02:30:00,5.0508,5.0552,5.04968,5.05184,192000000.0
2009-11-04 02:45:00,5.05096,5.05328,5.04836,5.0489,188000000.0
2009-11-04 03:00:00,5.05019,5.05198,5.04599,5.04779,189000000.0
2009-11-04 03:15:00,5.04832,5.04997,5.04552,5.04657,205000000.0
2009-11-04 03:30:00,5.0463,5.04908,5.04539,5.04896,191000000.0
2009-11-04 03:45:00,5.04913,5.05345,5.04753,5.05099,195000000.0
2009-11-04 04:00:00,5.05085,5.05268,5.04972,5.05245,219000000.0
2009-11-04 04:15:00,5.05085,5.05327,5.04903,5.0506,214000000.0
2009-11-04 04:30:00,5.05115,5.05148,5.04748,5.04753,195000000.0
2009-11-04 04:45:00,5.04969,5.05002,5.04685,5.048,194000000.0
2009-11-04 05:00:00,5.0481,5.04901,5.04606,5.04807,202000000.0
2009-11-04 05:15:00,5.04732,5.04889,5.04604,5.04749,179000000.0
2009-11-04 05:30:00,5.04749,5.04908,5.04645,5.04706,201000000.0
2009-11-04 05:45:00,5.04668,5.04817,5.04546,5.04705,210000000.0
2009-11-04 06:00:00,5.04763,5.04772,5.04438,5.04487,196000000.0
2009-11-04 06:15:00,5.04588,5.04624,5.04291,5.04491,212000000.0
2009-11-04 06:30:00,5.045,5.04592,5.04389,5.0457,178000000.0
2009-11-04 06:45:00,5.04504,5.04579,5.04355,5.044,200000000.0
2009-11-04 07:00:00,5.04387,5.04641,5.04387,5.04532,194000000.0
2009-11-04 07:15:00,5.04435,5.04794,5.04435,5.04627,218000000.0
2009-11-04 07:30:00,5.04628,5.04823,5.0443,5.047,192000000.0
2009-11-04 07:45:00,5.04699,5.04911,5.04595,5.04711,198000000.0
2009-11-04 08:00:00,5.04765,5.04822,5.04165,5.04437,209000000.0
2009-11-04 08:15:00,5.04425,5.04835,5.04343,5.04657,199000000.0
2009-11-04 08:30:00,5.04756,5.0488,5.04328,5.04426,195000000.0
2009-11-04 08:45:00,5.04523,5.04568,5.03851,5.04064,214000000.0
2009-11-04 09:00:00,5.04138,5.04287,5.03926,5.04036,200000000.0
2009-11-04 09:15:00,5.03996,5.04118,5.03605,5.03958,208000000.0
2009-11-04 09:30:00,5.03888,5.04434,5.03834,5.04224,191000000.0
2009-11-04 09:45:00,5.0429,5.04449,5.03816,5.0405,203000000.0
2009-11-04 10:00:00,5.03937,5.04237,5.03494,5.03554,212000000.0
2009-11-04 10:15:00,5.0348,5.03758,5.03364,5.03659,203000000.0
2009-11-04 10:30:00,5.03691,5.03855,5.03262,5.03541,188000000.0
2009-11-04 10:45:00,5.035,5.03546,5.03113,5.03541,192000000.0
2009-11-04 11:00:00,5.0346,5.03769,5.03216,5.03516,177000000.0
2009-11-04 11:15:00,5.03564,5.03715,5.03272,5.03638,217000000.0
2009-11-04 11:30:00,5.03616,5.03814,5.03418,5.03627,182000000.0
2009-11-04 11:45:00,5.03519,5.03829,5.03399,5.03732,195000000.0
2009-11-04 12:00:00,5.0373,5.03904,5.03579,5.03728,230000000.0
2009-11-04 12:15:00,5.03649,5.03868,5.03283,5.03459,182000000.0
2009-11-04 12:30:00,5.03438,5.03602,5.03319,5.03565,198000000.0
2009-11-04 12:45:00,5.03448,5.0367,5.0328,5.03445,205000000.0
2009-11-04 13:00:00,5.03418,5.04319,5.03261,5.03868,187000000.0
2009-11-04 13:15:00,5.03696,5.04042,5.03587,5.03828,200000000.0
2009-11-04 13:30:00,5.03927,5.04002,5.03451,5.03683,193000000.0
2009-11-04 13:45:00,5.03688,5.03779,5.03208,5.03421,188000000.0
2009-11-04 14:00:00,5.0342,5.03521,5.02953,5.03337,181000000.0
2009-11-04 14:15:00,5.03315,5.03639,5.03209,5.0342,175000000.0
2009-11-04 14:30:00,5.03462,5.03577,5.0328,5.03367,203000000.0
2009-11-04 14:45:00,5.0349,5.04213,5.03302,5.03823,237000000.0
2009-11-04 15:00:00,5.03942,5.04053,5.03503,5.03503,193000000.0
2009-11-04 15:15:00,5.03496,5.03714,5.02285,5.02515,195000000.0
2009-11-04 15:30:00,5.02523,5.02842,5.02349,5.02671,183000000.0
2009-11-04 15:45:00,5.02674,5.03002,5.02479,5.02979,187000000.0
2009-11-04 16:00:00,5.02876,5.02949,5.02085,5.02228,182000000.0
2009-11-04 16:15:00,5.02429,5.02682,5.02101,5.02234,198000000.0
2009-11-04 16:30:00,5.02216,5.02427,5.0194,5.02409,203000000.0
2009-11-04 16:45:00,5.02385,5.02437,5.01532,5.018,199000000.0
2009-11-04 17:00:00,5.01875,5.02164,5.00798,5.0092,176000000.0
2009-11-04 17:15:00,5.00905,5.01268,5.0075,5.01215,191000000.0
2009-11-04 17:30:00,5.01033,5.01383,5.00821,5.00942,194000000.0
2009-11-04 17:45:00,5.00864,5.01035,5.00551,5.01012,195000000.0
2009-11-04 18:00:00,5.00991,5.01041,5.00593,5.00794,218000000.0
2009-11-04 18:15:00,5.00858,5.01073,5.00552,5.00698,228000000.0
2009-11-04 18:30:00,5.00811,5.01116,5.00619,5.00915,214000000.0
2009-11-04 18:45:00,5.00909,5.01074,5.00676,5.00959,195000000.0
2009-11-04 19:00:00,5.00978,5.01143,5.00697,5.01028,227000000.0
2009-11-04 19:15:00,5.01026,5.01169,5.00696,5.00912,176000000.0
2009-11-04 19:30:00,5.00898,5.01074,5.00537,5.00604,179000000.0
2009-11-04 19:45:00,5.00726,5.00842,5.00563,5.00842,196000000.0
2009-11-04 20:00:00,5.00794,5.0092,5.00652,5.00886,188000000.0
2009-11-04 20:15:00,5.00828,5.01109,5.00746,5.00918,179000000.0
2009-11-04 20:30:00,5.00904,5.00954,5.00535,5.00733,234000000.0
2009-11-04 20:45:00,5.00755,5.00906,5.00492,5.00752,199000000.0
2009-11-04 21:00:00,5.00785,5.00785,5.00017,5.00297,189000000.0
2009-11-04 21:15:00,5.00146,5.01232,4.98849,5.01082,201000000.0
2009-11-04 21:30:00,5.01076,5.01218,4.98701,4.99138,208000000.0
2009-11-04 21:45:00,4.99148,4.99348,4.98512,4.98808,231000000.0
2009-11-04 22:00:00,4.99031,4.9959,4.98885,4.99554,209000000.0
2009-11-04 22:15:00,4.9948,4.99508,4.98923,4.99193,215000000.0
2009-11-04 22:30:00,4.99212,4.99887,4.99123,4.99836,212000000.0
2009-11-04 22:45:00,4.99844,5.00124,4.99668,5.0003,193000000.0
2009-11-04 23:00:00,4.99966,5.00031,4.99372,4.99592,199000000.0
2009-11-04 23:15:00,4.99543,4.99726,4.993,4.99726,184000000.0
2009-11-04 23:30:00,4.99713,4.99906,4.99658,4.9982,172000000.0
2009-11-04 23:45:00,4.99783,5.00127,4.99688,5.00127,213000000.0
2009-11-05 00:00:00,5.0016,5.0016,4.99745,4.9979,190000000.0
2009-11-05 00:15:00,4.99751,4.9979,4.9948,4.99599,210000000.0
2009-11-05 00:30:00,4.99671,4.99744,4.99323,4.99672,183000000.0
2009-11-05 00:45:00,4.99701,4.99872,4.99443,4.99443,215000000.0
2009-11-05 01:00:00,4.99588,4.99975,4.99545,4.99806,200000000.0
2009-11-05 01:15:00,4.99892,4.99991,4.99692,4.99896,204000000.0
2009-11-05 01:30:00,4.99919,5.00034,4.99795,4.99978,203000000.0
2009-11-05 01:45:00,4.99926,5.00278,4.99737,4.99932,216000000.0
2009-11-05 02:00:00,4.99892,5.00215,4.99611,4.99886,196000000.0
2009-11-05 02:15:00,4.99868,5.00153,4.99684,4.99892,211000000.0
2009-11-05 02:30:00,4.99843,4.99964,4.99553,4.99688,192000000.0
2009-11-05 02:45:00,4.99647,5.00915,4.99624,5.00915,188000000.0
2009-11-05 03:00:00,5.00845,5.01194,5.0064,5.01139,189000000.0
2009-11-05 03:15:00,5.0114,5.0114,5.00632,5.00822,205000000.0
2009-11-05 03:30:00,5.00881,5.01221,5.00754,5.01178,191000000.0
2009-11-05 03:45:00,5.01042,5.01172,5.00771,5.00915,195000000.0
2009-11-05 04:00:00,5.00903,5.01015,5.00639,5.00639,219000000.0
2009-11-05 04:15:00,5.00662,5.00876,5.00588,5.00657,214000000.0
2009-11-05 04:30:00,5.00691,5.00827,5.00436,5.00589,195000000.0
2009-11-05 04:45:00,5.00702,5.00811,5.00516,5.00748,194000000.0
2009-11-05 05:00:00,5.0068,5.01074,5.00627,5.01046,202000000.0
2009-11-05 05:15:00,5.00969,5.01138,5.00824,5.0091,179000000.0
2009-11-05 05:30:00,5.00956,5.01446,5.00851,5.01219,201000000.0
2009-11-05 05:45:00,5.01299,5.01341,5.00824,5.00972,210000000.0
2009-11-05 06:00:00,5.00978,5.01089,5.00682,5.00915,196000000.0
2009-11-05 06:15:00,5.00948,5.01008,5.00719,5.00937,212000000.0
2009-11-05 06:30:00,5.00878,5.01014,5.00711,5.00869,178000000.0
2009-11-05 06:45:00,5.00804,5.01076,5.00682,5.00693,200000000.0
2009-11-05 07:00:00,5.00837,5.00946,5.00551,5.00685,194000000.0
2009-11-05 07:15:00,5.00674,5.00985,5.00579,5.00843,218000000.0
2009-11-05 07:30:00,5.00875,5.00931,5.00537,5.00686,192000000.0
2009-11-05 07:45:00,5.00511,5.00631,5.00228,5.00601,198000000.0
2009-11-05 08:00:00,5.00546,5.00638,5.00287,5.00422,209000000.0
2009-11-05 08:15:00,5.00534,5.00663,5.00321,5.00656,199000000.0
2009-11-05 08:30:00,5.00694,5.01216,5.0044,5.01216,195000000.0
2009-11-05 08:45:00,5.01212,5.01563,5.01006,5.01511,214000000.0
2009-11-05 09:00:00,5.01455,5.01659,5.01147,5.01336,200000000.0
2009-11-05 09:15:00,5.01158,5.01813,5.00982,5.01723,208000000.0
2009-11-05 09:30:00,5.0177,5.01772,5.01244,5.01278,191000000.0
2009-11-05 09:45:00,5.01329,5.01656,5.01131,5.01323,203000000.0
2009-11-05 10:00:00,5.01305,5.01437,5.00928,5.01362,212000000.0
2009-11-05 10:15:00,5.0141,5.0148,5.01002,5.01252,203000000.0
2009-11-05 10:30:00,5.01322,5.01492,5.01177,5.01492,188000000.0
2009-11-05 10:45:00,5.0147,5.01803,5.01339,5.01592,192000000.0
2009-11-05 11:00:00,5.0152,5.01615,5.00797,5.00805,177000000.0
2009-11-05 11:15:00,5.00813,5.01075,5.00544,5.00909,217000000.0
2009-11-05 11:30:00,5.00924,5.00972,5.00248,5.00304,182000000.0
2009-11-05 11:45:00,5.00493,5.00843,5.00329,5.00778,195000000.0
2009-11-05 12:00:00,5.00825,5.00949,5.00429,5.00584,230000000.0
2009-11-05 12:15:00,5.0053,5.00723,5.0027,5.00653,182000000.0
2009-11-05 12:30:00,5.00486,5.00845,5.00336,5.00649,198000000.0
2009-11-05 12:45:00,5.00701,5.00956,5.00346,5.00869,205000000.0
2009-11-05 13:00:00,5.00867,5.00867,5.00316,5.00477,187000000.0
2009-11-05 13:15:00,5.00575,5.00757,5.00372,5.00473,200000000.0
2009-11-05 13:30:00,5.00511,5.00687,5.00371,5.00613,193000000.0
2009-11-05 13:45:00,5.00472,5.00753,5.00353,5.00682,188000000.0
2009-11-05 14:00:00,5.0059,5.01062,5.00512,5.0073,181000000.0
2009-11-05 14:15:00,5.00715,5.00935,5.00429,5.00487,175000000.0
2009-11-05 14:30:00,5.00545,5.00545,4.9934,4.99515,203000000.0
2009-11-05 14:45:00,4.9964,5.00021,4.99403,4.9983,237000000.0
2009-11-05 15:00:00,4.99795,5.00073,4.99611,4.99944,193000000.0
2009-11-05 15:15:00,4.99973,5.00081,4.99833,5.00005,195000000.0
2009-11-05 15:30:00,5.00026,5.00054,4.98403,4.98481,183000000.0
2009-11-05 15:45:00,4.98477,4.99254,4.98264,4.98978,187000000.0
2009-11-05 16:00:00,4.98985,4.99832,4.98645,4.99717,182000000.0
2009-11-05 16:15:00,4.99731,4.99779,4.99356,4.99678,198000000.0
2009-11-05 16:30:00,4.99588,5.00169,4.99163,5.0003,203000000.0
2009-11-05 16:45:00,5.00035,5.00172,4.99441,4.99635,199000000.0
2009-11-05 17:00:00,4.99682,5.00103,4.99295,4.99979,176000000.0
2009-11-05 17:15:00,4.99998,5.00157,4.99361,4.99754,191000000.0
2009-11-05 17:30:00,4.99591,4.9994,4.99124,4.99195,194000000.0
2009-11-05 17:45:00,4.99184,4.99299,4.98823,4.99266,195000000.0
2009-11-05 18:00:00,4.99306,4.99516,4.99111,4.99453,218000000.0
2009-11-05 18:15:00,4.99328,4.99743,4.99282,4.99502,228000000.0
2009-11-05 18:30:00,4.99485,4.9981,4.99162,4.9967,214000000.0
2009-11-05 18:45:00,4.99723,5.00483,4.99581,5.00329,195000000.0
2009-11-05 19:00:00,5.00193,5.00735,5.00184,5.00467,227000000.0
2009-11-05 19:15:00,5.00456,5.00496,4.99983,5.00408,176000000.0
2009-11-05 19:30:00,5.00309,5.00517,4.99936,5.00023,179000000.0
2009-11-05 19:45:00,5.00115,5.0032,4.99894,5.00151,196000000.0
2009-11-05 20:00:00,5.00143,5.00296,4.99865,4.99898,188000000.0
2009-11-05 20:15:00,4.99963,5.00262,4.99691,5.00074,179000000.0
2009-11-05 20:30:00,5.00144,5.00355,4.99908,5.00091,234000000.0
2009-11-05 20:45:00,5.00108,5.00161,4.99792,5.00022,199000000.0
2009-11-05 21:00:00,5.00065,5.00207,4.99854,5.00196,189000000.0
2009-11-05 21:15:00,5.00266,5.00266,4.99903,5.00122,201000000.0
2009-11-05 21:30:00,5.00111,5.00194,4.99884,5.00066,208000000.0
2009-11-05 21:45:00,5.0004,5.00136,4.99697,4.99777,231000000.0
2009-11-05 22:00:00,4.99727,5.00027,4.99621,4.99906,209000000.0
2009-11-05 22:15:00,4.99831,4.99872,4.99456,4.99627,215000000.0
2009-11-05 22:30:00,4.99634,4.99867,4.99605,4.99837,212000000.0
2009-11-05 22:45:00,4.99806,4.9989,4.99502,4.99683,193000000.0
2009-11-05 23:00:00,4.99687,4.99737,4.99432,4.99606,199000000.0
2009-11-05 23:15:00,4.99596,4.99818,4.99377,4.99713,184000000.0
2009-11-05 23:30:00,4.9965,5.0004,4.99565,5.00002,172000000.0
2009-11-05 23:45:00,4.99929,4.99995,4.99601,4.9978,213000000.0
2009-11-06 00:00:00,4.99745,5.00008,4.9969,4.99945,190000000.0
2009-11-06 00:15:00,4.99961,5.00007,4.99678,4.99822,210000000.0
2009-11-06 00:30:00,4.99847,4.99968,4.99654,4.99782,183000000.0
2009-11-06 00:45:00,4.99779,4.99892,4.99621,4.99774,215000000.0
2009-11-06 01:00:00,4.99632,5.00021,4.99632,4.99945,200000000.0
2009-11-06 01:15:00,4.9993,5.0001,4.99729,4.99923,204000000.0
2009-11-06 01:30:00,4.99923,4.99923,4.99456,4.99475,203000000.0
2009-11-06 01:45:00,4.99387,4.99672,4.99383,4.99596,216000000.0
2009-11-06 02:00:00,4.99634,5.00042,4.99617,4.99912,196000000.0
2009-11-06 02:15:00,4.99885,5.00028,4.99704,4.99957,211000000.0
2009-11-06 02:30:00,4.99897,4.99993,4.99529,4.99744,192000000.0
2009-11-06 02:45:00,4.99769,5.00349,4.99531,5.00019,188000000.0
2009-11-06 03:00:00,5.00039,5.00105,4.99785,4.99994,189000000.0
2009-11-06 03:15:00,4.99906,5.00015,4.99702,5.00015,205000000.0
2009-11-06 03:30:00,4.99936,5.00146,4.9983,5.00027,191000000.0
2009-11-06 03:45:00,4.99961,5.00308,4.99901,5.00239,195000000.0
2009-11-06 04:00:00,5.00195,5.00212,4.99906,5.00062,219000000.0
2009-11-06 04:15:00,5.00032,5.00101,4.99806,5.00001,214000000.0
2009-11-06 04:30:00,4.99932,5.0005,4.99722,4.99832,195000000.0
2009-11-06 04:45:00,4.99838,5.00029,4.99614,4.99792,194000000.0
2009-11-06 05:00:00,4.9987,4.99914,4.99584,4.99747,202000000.0
2009-11-06 05:15:00,4.99689,4.99789,4.99523,4.99682,179000000.0
2009-11-06 05:30:00,4.99644,4.99859,4.99509,4.99639,201000000.0
2009-11-06 05:45:00,4.99718,4.99823,4.99512,4.99616,210000000.0
2009-11-06 06:00:00,4.99632,4.99792,4.99489,4.9969,196000000.0
2009-11-06 06:15:00,4.99587,4.99784,4.99413,4.99748,212000000.0
2009-11-06 06:30:00,4.99769,4.99911,4.99592,4.99861,178000000.0
2009-11-06 06:45:00,4.99893,4.99907,4.99555,4.99693,200000000.0
2009-11-06 07:00:00,4.99826,4.9983,4.99549,4.99709,194000000.0
2009-11-06 07:15:00,4.99715,4.99767,4.9948,4.9967,218000000.0
2009-11-06 07:30:00,4.99656,4.99693,4.99412,4.9958,192000000.0
2009-11-06 07:45:00,4.99615,4.99699,4.99303,4.99514,198000000.0
2009-11-06 08:00:00,4.99462,4.99664,4.99404,4.99451,209000000.0
2009-11-06 08:15:00,4.99588,4.99871,4.99507,4.99762,199000000.0
2009-11-06 08:30:00,4.99766,4.9986,4.99501,4.99745,195000000.0
2009-11-06 08:45:00,4.99798,4.99992,4.9967,4.99776,214000000.0
2009-11-06 09:00:00,4.99813,5.00034,4.99611,4.99911,200000000.0
2009-11-06 09:15:00,4.99779,4.99933,4.99565,4.99771,208000000.0
2009-11-06 09:30:00,4.99719,4.99926,4.9964,4.99791,191000000.0
2009-11-06 09:45:00,4.99753,4.99796,4.99348,4.99611,203000000.0
2009-11-06 10:00:00,4.99678,4.99964,4.99482,4.99643,212000000.0
2009-11-06 10:15:00,4.99601,4.99903,4.9945,4.99709,203000000.0
2009-11-06 10:30:00,4.99649,4.99709,4.99004,4.99004,188000000.0
2009-11-06 10:45:00,4.99118,4.99158,4.98818,4.98849,192000000.0
2009-11-06 11:00:00,4.98967,4.9932,4.98906,4.9927,177000000.0
2009-11-06 11:15:00,4.99261,4.99261,4.98757,4.99134,217000000.0
2009-11-06 11:30:00,4.99027,4.99159,4.98853,4.99059,182000000.0
2009-11-06 11:45:00,4.98968,4.99066,4.98727,4.98954,195000000.0
2009-11-06 12:00:00,4.98787,4.9902,4.98596,4.9902,230000000.0
2009-11-06 12:15:00,4.98897,4.99173,4.98865,4.98947,182000000.0
2009-11-06 12:30:00,4.99036,4.99137,4.98787,4.99105,198000000.0
2009-11-06 12:45:00,4.99103,4.99181,4.98847,4.99125,205000000.0
2009-11-06 13:00:00,4.9907,4.99419,4.98827,4.99379,187000000.0
2009-11-06 13:15:00,4.99304,4.99624,4.99138,4.99514,200000000.0
2009-11-06 13:30:00,4.99607,4.99893,4.99369,4.99659,193000000.0
2009-11-06 13:45:00,4.99622,4.99749,4.99492,4.99689,188000000.0
2009-11-06 14:00:00,4.99803,5.0005,4.99502,4.99658,181000000.0
2009-11-06 14:15:00,4.99556,4.9974,4.99408,4.99483,175000000.0
2009-11-06 14:30:00,4.99474,4.99793,4.99306,4.99682,203000000.0
2009-11-06 14:45:00,4.99632,4.99957,4.99533,4.99875,237000000.0
2009-11-06 15:00:00,4.99935,5.00216,4.99735,5.00185,193000000.0
2009-11-06 15:15:00,5.00135,5.00406,4.99783,4.99812,195000000.0
2009-11-06 15:30:00,4.99763,5.01432,4.99763,5.00443,183000000.0
2009-11-06 15:45:00,5.00561,5.01735,5.00181,5.00783,187000000.0
2009-11-06 16:00:00,5.00862,5.0108,4.99561,4.99865,182000000.0
2009-11-06 16:15:00,4.99884,5.00438,4.99735,5.00066,198000000.0
2009-11-06 16:30:00,5.0007,5.00266,4.98664,4.99063,203000000.0
2009-11-06 16:45:00,4.99019,4.99445,4.98765,4.99187,199000000.0
2009-11-06 17:00:00,4.99219,4.99279,4.9835,4.98688,176000000.0
2009-11-06 17:15:00,4.98723,4.99756,4.98618,4.99756,191000000.0
2009-11-06 17:30:00,4.99745,5.00231,4.99663,5.00218,194000000.0
2009-11-06 17:45:00,5.00106,5.00287,4.99599,4.99845,195000000.0
2009-11-06 18:00:00,4.99745,5.00007,4.99656,4.99831,218000000.0
2009-11-06 18:15:00,4.99802,5.00806,4.99572,5.00534,228000000.0
2009-11-06 18:30:00,5.00485,5.01062,5.00222,5.00587,214000000.0
2009-11-06 18:45:00,5.00599,5.01084,5.00418,5.00983,195000000.0
2009-11-06 19:00:00,5.0101,5.01106,5.0043,5.00651,227000000.0
2009-11-06 19:15:00,5.00548,5.0071,5.00238,5.00494,176000000.0
2009-11-06 19:30:00,5.00603,5.01007,5.00278,5.00882,179000000.0
2009-11-06 19:45:00,5.00883,5.01085,5.00681,5.0074,196000000.0
2009-11-06 20:00:00,5.00911,5.01239,5.00691,5.00908,188000000.0
2009-11-06 20:15:00,5.01014,5.01041,5.00603,5.00836,179000000.0
2009-11-06 20:30:00,5.00929,5.01009,5.00636,5.00889,234000000.0
2009-11-06 20:45:00,5.00906,5.01002,5.00694,5.00745,199000000.0
2009-11-06 21:00:00,5.0076,5.01133,5.00674,5.00977,189000000.0
2009-11-06 21:15:00,5.00978,5.01114,5.00667,5.00762,201000000.0
2009-11-06 21:30:00,5.00791,5.00944,5.0065,5.0078,208000000.0
2009-11-06 21:45:00,5.00866,5.00996,5.00648,5.00838,231000000.0
2009-11-06 22:00:00,5.00923,5.01104,5.00738,5.00969,209000000.0
2009-11-06 22:15:00,5.00947,5.01037,5.00746,5.00784,215000000.0
2009-11-06 22:30:00,5.00882,5.00982,5.00605,5.00726,212000000.0
2009-11-06 22:45:00,5.00759,5.00868,5.00556,5.00625,193000000.0
2009-11-06 23:00:00,5.00632,5.00738,5.00435,5.00691,199000000.0
2009-11-06 23:15:00,5.00653,5.00716,5.00418,5.00626,184000000.0
2009-11-06 23:30:00,5.00614,5.00821,5.00523,5.00656,172000000.0
2009-11-06 23:45:00,5.00606,5.00783,5.00477,5.00638,213000000.0
2009-11-09 02:00:00,4.9985,5.00479,4.99835,5.002,196000000.0
2009-11-09 02:15:00,4.9987,5.00206,4.9977,4.99931,211000000.0
2009-11-09 02:30:00,4.99901,4.99901,4.99186,4.99421,192000000.0
2009-11-09 02:45:00,4.99383,4.99589,4.98843,4.98853,188000000.0
2009-11-09 03:00:00,4.98971,4.99115,4.98557,4.98595,189000000.0
2009-11-09 03:15:00,4.98751,4.98982,4.98541,4.98811,205000000.0
2009-11-09 03:30:00,4.98814,4.99283,4.98723,4.99074,191000000.0
2009-11-09 03:45:00,4.99134,4.9936,4.98992,4.9936,195000000.0
2009-11-09 04:00:00,4.99244,4.99427,4.98932,4.99099,219000000.0
2009-11-09 04:15:00,4.99003,4.99156,4.98597,4.98715,214000000.0
2009-11-09 04:30:00,4.98735,4.98878,4.98583,4.98654,195000000.0
2009-11-09 04:45:00,4.98659,4.98791,4.98286,4.98448,194000000.0
2009-11-09 05:00:00,4.98384,4.98725,4.98268,4.98457,202000000.0
2009-11-09 05:15:00,4.98446,4.98781,4.98343,4.98467,179000000.0
2009-11-09 05:30:00,4.98566,4.98691,4.98381,4.985,201000000.0
2009-11-09 05:45:00,4.9832,4.98541,4.97987,4.98206,210000000.0
2009-11-09 06:00:00,4.98161,4.98331,4.97931,4.97937,196000000.0
2009-11-09 06:15:00,4.98119,4.98119,4.97313,4.97561,212000000.0
2009-11-09 06:30:00,4.97544,4.97875,4.97436,4.97838,178000000.0
2009-11-09 06:45:00,4.97663,4.97927,4.97323,4.97584,200000000.0
2009-11-09 07:00:00,4.97558,4.97779,4.97464,4.97503,194000000.0
2009-11-09 07:15:00,4.9751,4.9784,4.9751,4.97758,218000000.0
2009-11-09 07:30:00,4.97733,4.97823,4.97505,4.97519,192000000.0
2009-11-09 07:45:00,4.97633,4.97901,4.973,4.97485,198000000.0
2009-11-09 08:00:00,4.97377,4.97744,4.97324,4.97522,209000000.0
2009-11-09 08:15:00,4.975,4.97683,4.97321,4.97667,199000000.0
2009-11-09 08:30:00,4.97567,4.97735,4.97366,4.97735,195000000.0
2009-11-09 08:45:00,4.97788,4.97883,4.97537,4.97586,214000000.0
2009-11-09 09:00:00,4.97736,4.97743,4.97073,4.9717,200000000.0
2009-11-09 09:15:00,4.97161,4.97311,4.96835,4.97061,208000000.0
2009-11-09 09:30:00,4.97064,4.97201,4.96832,4.96975,191000000.0
2009-11-09 09:45:00,4.96988,4.97143,4.96257,4.96444,203000000.0
2009-11-09 10:00:00,4.96421,4.96481,4.96062,4.9629,212000000.0
2009-11-09 10:15:00,4.96327,4.96807,4.96196,4.96716,203000000.0
2009-11-09 10:30:00,4.96697,4.96748,4.96408,4.96619,188000000.0
2009-11-09 10:45:00,4.96564,4.96842,4.96366,4.96827,192000000.0
2009-11-09 11:00:00,4.96724,4.97023,4.96617,4.96971,177000000.0
2009-11-09 11:15:00,4.96927,4.97014,4.9644,4.96509,217000000.0
2009-11-09 11:30:00,4.96474,4.96808,4.96302,4.96548,182000000.0
2009-11-09 11:45:00,4.96538,4.96572,4.95938,4.96064,195000000.0
2009-11-09 12:00:00,4.96083,4.96093,4.95489,4.95818,230000000.0
2009-11-09 12:15:00,4.95811,4.95822,4.95375,4.95613,182000000.0
2009-11-09 12:30:00,4.95521,4.95774,4.95274,4.95732,198000000.0
2009-11-09 12:45:00,4.95752,4.95801,4.95213,4.95317,205000000.0
2009-11-09 13:00:00,4.95255,4.95674,4.9512,4.95624,187000000.0
2009-11-09 13:15:00,4.95675,4.95988,4.95536,4.95901,200000000.0
2009-11-09 13:30:00,4.96035,4.96062,4.95753,4.95923,193000000.0
2009-11-09 13:45:00,4.95876,4.96182,4.95731,4.96053,188000000.0
2009-11-09 14:00:00,4.96123,4.96126,4.95714,4.95941,181000000.0
2009-11-09 14:15:00,4.96002,4.96051,4.95566,4.95589,175000000.0
2009-11-09 14:30:00,4.95685,4.95748,4.95368,4.95368,203000000.0
2009-11-09 14:45:00,4.95561,4.95726,4.95269,4.95704,237000000.0
2009-11-09 15:00:00,4.9576,4.95998,4.95505,4.95998,193000000.0
2009-11-09 15:15:00,4.9602,4.96052,4.95594,4.96029,195000000.0
2009-11-09 15:30:00,4.9605,4.9611,4.95445,4.95515,183000000.0
2009-11-09 15:45:00,4.95613,4.95613,4.95235,4.95442,187000000.0
2009-11-09 16:00:00,4.95361,4.9538,4.94772,4.94926,182000000.0
2009-11-09 16:15:00,4.9505,4.95351,4.94927,4.9513,198000000.0
2009-11-09 16:30:00,4.95215,4.95708,4.95056,4.95589,203000000.0
2009-11-09 16:45:00,4.95462,4.95773,4.95324,4.95727,199000000.0
2009-11-09 17:00:00,4.95749,4.95767,4.95324,4.95738,176000000.0
2009-11-09 17:15:00,4.95741,4.95741,4.95159,4.95649,191000000.0
2009-11-09 17:30:00,4.95657,4.95723,4.9525,4.9525,194000000.0
2009-11-09 17:45:00,4.95265,4.95398,4.9501,4.95353,195000000.0
2009-11-09 18:00:00,4.9529,4.95609,4.94934,4.9528,218000000.0
2009-11-09 18:15:00,4.95286,4.95469,4.9506,4.95294,228000000.0
2009-11-09 18:30:00,4.95284,4.95561,4.95055,4.95506,214000000.0
2009-11-09 18:45:00,4.9551,4.95547,4.95137,4.9554,195000000.0
2009-11-09 19:00:00,4.95448,4.95732,4.95367,4.95574,227000000.0
2009-11-09 19:15:00,4.95649,4.9579,4.9535,4.95679,176000000.0
2009-11-09 19:30:00,4.95605,4.95767,4.95438,4.95625,179000000.0
2009-11-09 19:45:00,4.9557,4.9557,4.95095,4.9535,196000000.0
2009-11-09 20:00:00,4.95333,4.95911,4.95148,4.9576,188000000.0
2009-11-09 20:15:00,4.95692,4.95903,4.95496,4.95619,179000000.0
2009-11-09 20:30:00,4.95818,4.95881,4.95391,4.95718,234000000.0
2009-11-09 20:45:00,4.95678,4.95834,4.95508,4.95548,199000000.0
2009-11-09 21:00:00,4.95602,4.95752,4.95373,4.955,189000000.0
2009-11-09 21:15:00,4.95638,4.95894,4.95525,4.9567,201000000.0
2009-11-09 21:30:00,4.95826,4.95908,4.95437,4.95449,208000000.0
2009-11-09 21:45:00,4.95449,4.95705,4.95347,4.95571,231000000.0
2009-11-09 22:00:00,4.95582,4.95678,4.95423,4.95612,209000000.0
2009-11-09 22:15:00,4.95384,4.95801,4.95384,4.9579,215000000.0
2009-11-09 22:30:00,4.9572,4.95977,4.95547,4.95871,212000000.0
2009-11-09 22:45:00,4.95925,4.95975,4.95623,4.95848,193000000.0
2009-11-09 23:00:00,4.95929,4.95929,4.95496,4.95627,199000000.0
2009-11-09 23:15:00,4.95615,4.95692,4.95351,4.95548,184000000.0
2009-11-09 23:30:00,4.95546,4.95756,4.95451,4.95503,172000000.0
2009-11-09 23:45:00,4.95589,4.95684,4.95307,4.95435,213000000.0
2009-11-10 00:00:00,4.95544,4.95731,4.95443,4.95522,190000000.0
2009-11-10 00:15:00,4.95536,4.95753,4.95324,4.95598,210000000.0
2009-11-10 00:30:00,4.95573,4.95921,4.95497,4.95768,183000000.0
2009-11-10 00:45:00,4.95805,4.95817,4.95351,4.95545,215000000.0
2009-11-10 01:00:00,4.95515,4.95577,4.95236,4.95382,200000000.0
2009-11-10 01:15:00,4.95303,4.95465,4.95161,4.95245,204000000.0
2009-11-10 01:30:00,4.95237,4.95396,4.94955,4.95161,203000000.0
2009-11-10 01:45:00,4.9517,4.95427,4.95044,4.95268,216000000.0
2009-11-10 02:00:00,4.95297,4.95513,4.94983,4.95423,196000000.0
2009-11-10 02:15:00,4.95469,4.95531,4.95199,4.9539,211000000.0
2009-11-10 02:30:00,4.95433,4.95984,4.95104,4.9583,192000000.0
2009-11-10 02:45:00,4.95641,4.95895,4.95588,4.95895,188000000.0
2009-11-10 03:00:00,4.95852,4.96003,4.95696,4.95899,189000000.0
2009-11-10 03:15:00,4.95914,4.95957,4.95527,4.95837,205000000.0
2009-11-10 03:30:00,4.95877,4.96452,4.95824,4.96396,191000000.0
2009-11-10 03:45:00,4.96333,4.96485,4.96001,4.96105,195000000.0
2009-11-10 04:00:00,4.96148,4.96348,4.95927,4.96331,219000000.0
2009-11-10 04:15:00,4.96224,4.96345,4.96022,4.96197,214000000.0
2009-11-10 04:30:00,4.96211,4.96245,4.95915,4.96071,195000000.0
2009-11-10 04:45:00,4.96164,4.962,4.95742,4.95742,194000000.0
2009-11-10 05:00:00,4.95895,4.96286,4.95748,4.96181,202000000.0
2009-11-10 05:15:00,4.96175,4.96275,4.95872,4.96091,179000000.0
2009-11-10 05:30:00,4.96171,4.96219,4.95783,4.96038,201000000.0
2009-11-10 05:45:00,4.96089,4.96195,4.95891,4.96149,210000000.0
2009-11-10 06:00:00,4.96215,4.96219,4.95913,4.96083,196000000.0
2009-11-10 06:15:00,4.96115,4.96287,4.95966,4.95984,212000000.0
2009-11-10 06:30:00,4.96144,4.96257,4.95965,4.96168,178000000.0
2009-11-10 06:45:00,4.96133,4.9619,4.9592,4.96146,200000000.0
2009-11-10 07:00:00,4.96097,4.96611,4.95989,4.96404,194000000.0
2009-11-10 07:15:00,4.96528,4.97058,4.95957,4.96277,218000000.0
2009-11-10 07:30:00,4.965,4.96573,4.96115,4.96331,192000000.0
2009-11-10 07:45:00,4.96292,4.96423,4.95946,4.96342,198000000.0
2009-11-10 08:00:00,4.96404,4.96518,4.96151,4.96207,209000000.0
2009-11-10 08:15:00,4.96134,4.96331,4.9586,4.96159,199000000.0
2009-11-10 08:30:00,4.96185,4.96305,4.96016,4.96168,195000000.0
2009-11-10 08:45:00,4.96148,4.96178,4.95514,4.95577,214000000.0
2009-11-10 09:00:00,4.9549,4.95926,4.95344,4.95814,200000000.0
2009-11-10 09:15:00,4.95706,4.96243,4.95663,4.96213,208000000.0
2009-11-10 09:30:00,4.9604,4.96267,4.95885,4.96232,191000000.0
2009-11-10 09:45:00,4.96059,4.96757,4.96029,4.96428,203000000.0
2009-11-10 10:00:00,4.96462,4.966,4.96181,4.96323,212000000.0
2009-11-10 10:15:00,4.96452,4.96516,4.95925,4.96137,203000000.0
2009-11-10 10:30:00,4.96108,4.96315,4.95833,4.95972,188000000.0
2009-11-10 10:45:00,4.95983,4.95983,4.95671,4.95855,192000000.0
2009-11-10 11:00:00,4.9585,4.96087,4.95697,4.9586,177000000.0
2009-11-10 11:15:00,4.95909,4.95987,4.95616,4.95792,217000000.0
2009-11-10 11:30:00,4.95728,4.95858,4.95442,4.957,182000000.0
2009-11-10 11:45:00,4.95713,4.95713,4.95337,4.95512,195000000.0
2009-11-10 12:00:00,4.95617,4.9621,4.95302,4.9545,230000000.0
2009-11-10 12:15:00,4.9552,4.95521,4.95166,4.95333,182000000.0
2009-11-10 12:30:00,4.95348,4.95348,4.94948,4.95182,198000000.0
2009-11-10 12:45:00,4.95132,4.95296,4.94654,4.94868,205000000.0
2009-11-10 13:00:00,4.94931,4.95357,4.94795,4.95301,187000000.0
2009-11-10 13:15:00,4.95255,4.95387,4.95081,4.953,200000000.0
2009-11-10 13:30:00,4.95109,4.95438,4.94917,4.95394,193000000.0
2009-11-10 13:45:00,4.95398,4.95829,4.95259,4.95621,188000000.0
2009-11-10 14:00:00,4.95706,4.95749,4.95307,4.95655,181000000.0
2009-11-10 14:15:00,4.95626,4.96366,4.95577,4.95999,175000000.0
2009-11-10 14:30:00,4.95985,4.96301,4.95873,4.96204,203000000.0
2009-11-10 14:45:00,4.96234,4.96432,4.95889,4.96291,237000000.0
2009-11-10 15:00:00,4.96234,4.96681,4.96133,4.96597,193000000.0
2009-11-10 15:15:00,4.96596,4.96678,4.95989,4.9616,195000000.0
2009-11-10 15:30:00,4.96098,4.96309,4.95776,4.96041,183000000.0
2009-11-10 15:45:00,4.96067,4.96572,4.95966,4.96478,187000000.0
2009-11-10 16:00:00,4.96568,4.97044,4.96242,4.96665,182000000.0
2009-11-10 16:15:00,4.96509,4.96762,4.96368,4.96618,198000000.0
2009-11-10 16:30:00,4.96608,4.96608,4.9596,4.96072,203000000.0
2009-11-10 16:45:00,4.95933,4.96291,4.95817,4.96137,199000000.0
2009-11-10 17:00:00,4.962,4.96286,4.95602,4.95769,176000000.0
2009-11-10 17:15:00,4.95747,4.95849,4.95318,4.95318,191000000.0
2009-11-10 17:30:00,4.95487,4.9621,4.95276,4.96058,194000000.0
2009-11-10 17:45:00,4.96147,4.96659,4.95896,4.96531,195000000.0
2009-11-10 18:00:00,4.966,4.97445,4.96212,4.9735,218000000.0
2009-11-10 18:15:00,4.97316,4.97354,4.96772,4.97135,228000000.0
2009-11-10 18:30:00,4.9706,4.97467,4.96886,4.9699,214000000.0
2009-11-10 18:45:00,4.96975,4.97076,4.9646,4.96781,195000000.0
2009-11-10 19:00:00,4.96677,4.97289,4.96677,4.97147,227000000.0
2009-11-10 19:15:00,4.97028,4.9728,4.96558,4.97018,176000000.0
2009-11-10 19:30:00,4.97136,4.97222,4.9671,4.97082,179000000.0
2009-11-10 19:45:00,4.97081,4.97159,4.9659,4.96711,196000000.0
2009-11-10 20:00:00,4.96648,4.96974,4.96426,4.96935,188000000.0
2009-11-10 20:15:00,4.96912,4.97066,4.96624,4.96624,179000000.0
2009-11-10 20:30:00,4.96741,4.97016,4.96557,4.96695,234000000.0
2009-11-10 20:45:00,4.96897,4.97041,4.9648,4.9661,199000000.0
2009-11-10 21:00:00,4.96567,4.96659,4.96226,4.9643,189000000.0
2009-11-10 21:15:00,4.96402,4.96555,4.96165,4.96302,201000000.0
2009-11-10 21:30:00,4.96291,4.96325,4.95934,4.96154,208000000.0
2009-11-10 21:45:00,4.96253,4.96344,4.95907,4.96094,231000000.0
2009-11-10 22:00:00,4.96125,4.96544,4.96102,4.96268,209000000.0
2009-11-10 22:15:00,4.96445,4.96471,4.95991,4.96194,215000000.0
2009-11-10 22:30:00,4.96137,4.96225,4.95925,4.9621,212000000.0
2009-11-10 22:45:00,4.96183,4.96265,4.96,4.96041,193000000.0
2009-11-10 23:00:00,4.96217,4.96229,4.95918,4.96122,199000000.0
2009-11-10 23:15:00,4.96123,4.96177,4.95799,4.95855,184000000.0
2009-11-10 23:30:00,4.95912,4.96061,4.95797,4.95872,172000000.0
2009-11-10 23:45:00,4.9595,4.96015,4.95546,4.95546,213000000.0
2009-11-11 00:00:00,4.9577,4.95929,4.95636,4.9582,190000000.0
2009-11-11 00:15:00,4.95845,4.95936,4.9562,4.95851,210000000.0
2009-11-11 00:30:00,4.95913,4.95993,4.95696,4.95796,183000000.0
2009-11-11 00:45:00,4.95953,4.96014,4.95725,4.9596,215000000.0
2009-11-11 01:00:00,4.95953,4.96004,4.95766,4.95904,200000000.0
2009-11-11 01:15:00,4.95944,4.96056,4.95729,4.95781,204000000.0
2009-11-11 01:30:00,4.95871,4.9613,4.95795,4.95935,203000000.0
2009-11-11 01:45:00,4.96009,4.96055,4.95611,4.95611,216000000.0
2009-11-11 02:00:00,4.95572,4.95719,4.95103,4.95415,196000000.0
2009-11-11 02:15:00,4.95462,4.9572,4.9514,4.95305,211000000.0
2009-11-11 02:30:00,4.95286,4.95575,4.95181,4.95474,192000000.0
2009-11-11 02:45:00,4.95361,4.95538,4.95183,4.95313,188000000.0
2009-11-11 03:00:00,4.95273,4.95715,4.95121,4.95629,189000000.0
2009-11-11 03:15:00,4.9555,4.95684,4.95329,4.95474,205000000.0
2009-11-11 03:30:00,4.95422,4.95612,4.952,4.95253,191000000.0
2009-11-11 03:45:00,4.95467,4.95645,4.95326,4.9544,195000000.0
2009-11-11 04:00:00,4.9548,4.95632,4.94918,4.95632,219000000.0
2009-11-11 04:15:00,4.95531,4.96271,4.95447,4.96058,214000000.0
2009-11-11 04:30:00,4.9602,4.96138,4.95654,4.95728,195000000.0
2009-11-11 04:45:00,4.95815,4.95929,4.95375,4.95592,194000000.0
2009-11-11 05:00:00,4.95567,4.95755,4.95325,4.9571,202000000.0
2009-11-11 05:15:00,4.95556,4.95794,4.95517,4.95678,179000000.0
2009-11-11 05:30:00,4.9563,4.95934,4.95555,4.95823,201000000.0
2009-11-11 05:45:00,4.95791,4.96131,4.95579,4.95992,210000000.0
2009-11-11 06:00:00,4.95997,4.96114,4.95717,4.96087,196000000.0
2009-11-11 06:15:00,4.96051,4.96151,4.9583,4.96053,212000000.0
2009-11-11 06:30:00,4.96053,4.96221,4.95795,4.95893,178000000.0
2009-11-11 06:45:00,4.95874,4.96082,4.95751,4.9595,200000000.0
2009-11-11 07:00:00,4.9594,4.95993,4.95692,4.95692,194000000.0
2009-11-11 07:15:00,4.95836,4.96163,4.95723,4.95956,218000000.0
2009-11-11 07:30:00,4.96042,4.9617,4.95803,4.95926,192000000.0
2009-11-11 07:45:00,4.9591,4.96088,4.95706,4.95848,198000000.0
2009-11-11 08:00:00,4.95843,4.9626,4.95756,4.96168,209000000.0
2009-11-11 08:15:00,4.96038,4.96512,4.96009,4.96321,199000000.0
2009-11-11 08:30:00,4.96353,4.96408,4.95912,4.96138,195000000.0
2009-11-11 08:45:00,4.96181,4.96454,4.96052,4.96285,214000000.0
2009-11-11 09:00:00,4.96261,4.96314,4.95898,4.96114,200000000.0
2009-11-11 09:15:00,4.96118,4.96157,4.95826,4.95882,208000000.0
2009-11-11 09:30:00,4.9587,4.96072,4.95535,4.95732,191000000.0
2009-11-11 09:45:00,4.95737,4.95737,4.95054,4.95202,203000000.0
2009-11-11 10:00:00,4.95141,4.95202,4.94279,4.9456,212000000.0
2009-11-11 10:15:00,4.94622,4.947,4.93963,4.94324,203000000.0
2009-11-11 10:30:00,4.94413,4.94632,4.942,4.94204,188000000.0
2009-11-11 10:45:00,4.94332,4.94445,4.9396,4.94361,192000000.0
2009-11-11 11:00:00,4.94491,4.94491,4.93949,4.94166,177000000.0
2009-11-11 11:15:00,4.94192,4.94396,4.94013,4.94291,217000000.0
2009-11-11 11:30:00,4.9423,4.94335,4.93945,4.94122,182000000.0
2009-11-11 11:45:00,4.93988,4.94514,4.93898,4.94514,195000000.0
2009-11-11 12:00:00,4.94569,4.94569,4.942,4.94458,230000000.0
2009-11-11 12:15:00,4.94363,4.94798,4.94195,4.94692,182000000.0
2009-11-11 12:30:00,4.94617,4.94821,4.94148,4.94198,198000000.0
2009-11-11 12:45:00,4.94298,4.94356,4.93942,4.93959,205000000.0
2009-11-11 13:00:00,4.94162,4.94295,4.93838,4.93932,187000000.0
2009-11-11 13:15:00,4.93933,4.94366,4.93875,4.94295,200000000.0
2009-11-11 13:30:00,4.9419,4.94562,4.94124,4.94378,193000000.0
2009-11-11 13:45:00,4.94421,4.94523,4.94233,4.94425,188000000.0
2009-11-11 14:00:00,4.9451,4.94617,4.94059,4.94212,181000000.0
2009-11-11 14:15:00,4.94173,4.94455,4.93898,4.94262,175000000.0
2009-11-11 14:30:00,4.94271,4.94499,4.94027,4.9416,203000000.0
2009-11-11 14:45:00,4.94143,4.94407,4.94033,4.94171,237000000.0
2009-11-11 15:00:00,4.9424,4.94343,4.94026,4.94113,193000000.0
2009-11-11 15:15:00,4.94204,4.9472,4.94056,4.94395,195000000.0
2009-11-11 15:30:00,4.94386,4.9505,4.94305,4.9485,183000000.0
2009-11-11 15:45:00,4.94765,4.94967,4.94613,4.94913,187000000.0
2009-11-11 16:00:00,4.94847,4.9488,4.94335,4.94588,182000000.0
2009-11-11 16:15:00,4.94584,4.94871,4.9441,4.94627,198000000.0
2009-11-11 16:30:00,4.9468,4.94994,4.94497,4.94791,203000000.0
2009-11-11 16:45:00,4.9487,4.95008,4.94549,4.9475,199000000.0
2009-11-11 17:00:00,4.94654,4.94726,4.94315,4.94479,176000000.0
2009-11-11 17:15:00,4.94348,4.94795,4.94258,4.94622,191000000.0
2009-11-11 17:30:00,4.94614,4.95674,4.9461,4.95634,194000000.0
2009-11-11 17:45:00,4.95654,4.961,4.95523,4.95823,195000000.0
2009-11-11 18:00:00,4.95659,4.96735,4.95608,4.96414,218000000.0
2009-11-11 18:15:00,4.96487,4.96678,4.95951,4.9611,228000000.0
2009-11-11 18:30:00,4.96226,4.96395,4.9585,4.96159,214000000.0
2009-11-11 18:45:00,4.96134,4.96612,4.96086,4.96592,195000000.0
2009-11-11 19:00:00,4.96556,4.96835,4.96327,4.96519,227000000.0
2009-11-11 19:15:00,4.96563,4.9681,4.96377,4.96582,176000000.0
2009-11-11 19:30:00,4.96394,4.96587,4.96086,4.96253,179000000.0
2009-11-11 19:45:00,4.96298,4.96645,4.9593,4.96612,196000000.0
2009-11-11 20:00:00,4.96662,4.96741,4.96163,4.96163,188000000.0
2009-11-11 20:15:00,4.96279,4.96522,4.96071,4.96448,179000000.0
2009-11-11 20:30:00,4.96467,4.96711,4.96214,4.96704,234000000.0
2009-11-11 20:45:00,4.96709,4.97018,4.96497,4.96772,199000000.0
2009-11-11 21:00:00,4.96775,4.9684,4.96301,4.96533,189000000.0
2009-11-11 21:15:00,4.9654,4.96642,4.96334,4.96543,201000000.0
2009-11-11 21:30:00,4.96593,4.96593,4.96152,4.96367,208000000.0
2009-11-11 21:45:00,4.96387,4.96476,4.96105,4.96269,231000000.0
2009-11-11 22:00:00,4.96204,4.96589,4.96132,4.96461,209000000.0
2009-11-11 22:15:00,4.96328,4.96484,4.96137,4.96259,215000000.0
2009-11-11 22:30:00,4.96244,4.96376,4.95994,4.96248,212000000.0
2009-11-11 22:45:00,4.96158,4.96315,4.95948,4.96085,193000000.0
2009-11-11 23:00:00,4.96068,4.96126,4.95883,4.95894,199000000.0
2009-11-11 23:15:00,4.95994,4.9616,4.95868,4.96039,184000000.0
2009-11-11 23:30:00,4.95997,4.96094,4.95869,4.95869,172000000.0
2009-11-11 23:45:00,4.95965,4.96229,4.95767,4.95914,213000000.0
2009-11-12 00:00:00,4.95876,4.96174,4.958,4.9607,190000000.0
2009-11-12 00:15:00,4.96077,4.9612,4.95852,4.95962,210000000.0
2009-11-12 00:30:00,4.95923,4.96123,4.95834,4.95894,183000000.0
2009-11-12 00:45:00,4.95952,4.9609,4.95789,4.95885,215000000.0
2009-11-12 01:00:00,4.95895,4.9598,4.95714,4.95842,200000000.0
2009-11-12 01:15:00,4.95834,4.96093,4.95716,4.96033,204000000.0
2009-11-12 01:30:00,4.96011,4.96221,4.95831,4.96064,203000000.0
2009-11-12 01:45:00,4.96025,4.96193,4.95889,4.96015,216000000.0
2009-11-12 02:00:00,4.96044,4.96069,4.95615,4.95681,196000000.0
2009-11-12 02:15:00,4.95711,4.95993,4.95446,4.95679,211000000.0
2009-11-12 02:30:00,4.95483,4.95483,4.94861,4.95261,192000000.0
2009-11-12 02:45:00,4.95054,4.95432,4.94935,4.95126,188000000.0
2009-11-12 03:00:00,4.95159,4.95298,4.94802,4.95232,189000000.0
2009-11-12 03:15:00,4.95221,4.95346,4.94931,4.95176,205000000.0
2009-11-12 03:30:00,4.95187,4.9536,4.94948,4.9536,191000000.0
2009-11-12 03:45:00,4.95352,4.95388,4.94979,4.95145,195000000.0
2009-11-12 04:00:00,4.95127,4.95341,4.94954,4.9524,219000000.0
2009-11-12 04:15:00,4.95208,4.95656,4.951,4.95551,214000000.0
2009-11-12 04:30:00,4.95407,4.95706,4.95407,4.95601,195000000.0
2009-11-12 04:45:00,4.95424,4.95682,4.95159,4.95409,194000000.0
2009-11-12 05:00:00,4.95463,4.95463,4.95089,4.95231,202000000.0
2009-11-12 05:15:00,4.9527,4.95379,4.95022,4.9526,179000000.0
2009-11-12 05:30:00,4.95222,4.9531,4.9494,4.95099,201000000.0
2009-11-12 05:45:00,4.95225,4.95639,4.95107,4.95463,210000000.0
2009-11-12 06:00:00,4.95379,4.9561,4.95294,4.95455,196000000.0
2009-11-12 06:15:00,4.95505,4.95657,4.9537,4.95642,212000000.0
2009-11-12 06:30:00,4.95601,4.9595,4.95515,4.95784,178000000.0
2009-11-12 06:45:00,4.95848,4.95986,4.9563,4.95657,200000000.0
2009-11-12 07:00:00,4.95727,4.96017,4.95626,4.95864,194000000.0
2009-11-12 07:15:00,4.95909,4.96,4.95618,4.95739,218000000.0
2009-11-12 07:30:00,4.95696,4.95758,4.9546,4.95587,192000000.0
2009-11-12 07:45:00,4.95564,4.95741,4.9541,4.95431,198000000.0
2009-11-12 08:00:00,4.95541,4.95662,4.95251,4.95584,209000000.0
2009-11-12 08:15:00,4.95605,4.95832,4.95397,4.9578,199000000.0
2009-11-12 08:30:00,4.95674,4.95868,4.95486,4.95629,195000000.0
2009-11-12 08:45:00,4.95594,4.95659,4.95016,4.95273,214000000.0
2009-11-12 09:00:00,4.95238,4.95566,4.95017,4.95521,200000000.0
2009-11-12 09:15:00,4.95445,4.95804,4.95353,4.95578,208000000.0
2009-11-12 09:30:00,4.95717,4.9589,4.95405,4.95732,191000000.0
2009-11-12 09:45:00,4.95785,4.96673,4.95705,4.96569,203000000.0
2009-11-12 10:00:00,4.96668,4.96931,4.96279,4.96696,212000000.0
2009-11-12 10:15:00,4.96764,4.96829,4.96193,4.96259,203000000.0
2009-11-12 10:30:00,4.96277,4.96464,4.95998,4.96266,188000000.0
2009-11-12 10:45:00,4.96232,4.96745,4.9609,4.96617,192000000.0
2009-11-12 11:00:00,4.96625,4.97456,4.96467,4.97392,177000000.0
2009-11-12 11:15:00,4.97415,4.97936,4.97258,4.97491,217000000.0
2009-11-12 11:30:00,4.97352,4.97691,4.97154,4.97332,182000000.0
2009-11-12 11:45:00,4.97311,4.97634,4.97118,4.9762,195000000.0
2009-11-12 12:00:00,4.97524,4.976,4.96976,4.97129,230000000.0
2009-11-12 12:15:00,4.97195,4.97281,4.96635,4.97057,182000000.0
2009-11-12 12:30:00,4.97016,4.97355,4.9685,4.97152,198000000.0
2009-11-12 12:45:00,4.97107,4.97261,4.96918,4.97018,205000000.0
2009-11-12 13:00:00,4.97027,4.97228,4.96772,4.97178,187000000.0
2009-11-12 13:15:00,4.97205,4.97389,4.97022,4.97277,200000000.0
2009-11-12 13:30:00,4.97368,4.97606,4.97192,4.9758,193000000.0
2009-11-12 13:45:00,4.97349,4.9753,4.97154,4.97224,188000000.0
2009-11-12 14:00:00,4.97285,4.97433,4.96988,4.97383,181000000.0
2009-11-12 14:15:00,4.97401,4.98118,4.9736,4.97963,175000000.0
2009-11-12 14:30:00,4.98028,4.98676,4.97876,4.98337,203000000.0
2009-11-12 14:45:00,4.98372,4.9849,4.9789,4.98198,237000000.0
2009-11-12 15:00:00,4.98175,4.98252,4.97873,4.98113,193000000.0
2009-11-12 15:15:00,4.98075,4.98075,4.97708,4.97711,195000000.0
2009-11-12 15:30:00,4.97822,4.98132,4.97377,4.9759,183000000.0
2009-11-12 15:45:00,4.97567,4.97869,4.9744,4.97754,187000000.0
2009-11-12 16:00:00,4.97693,4.97849,4.97216,4.97675,182000000.0
2009-11-12 16:15:00,4.97608,4.98156,4.97437,4.97859,198000000.0
2009-11-12 16:30:00,4.9785,4.98672,4.976,4.98402,203000000.0
2009-11-12 16:45:00,4.98411,4.98502,4.97415,4.97648,199000000.0
2009-11-12 17:00:00,4.97722,4.99358,4.975,4.99172,176000000.0
2009-11-12 17:15:00,4.99259,4.99886,4.99023,4.99296,191000000.0
2009-11-12 17:30:00,4.99377,4.99848,4.99243,4.99493,194000000.0
2009-11-12 17:45:00,4.99448,4.99535,4.99032,4.99328,195000000.0
2009-11-12 18:00:00,4.99453,5.0028,4.99272,5.00049,218000000.0
2009-11-12 18:15:00,5.00208,5.00248,4.99735,5.0002,228000000.0
2009-11-12 18:30:00,4.99989,5.00382,4.99916,5.00064,214000000.0
2009-11-12 18:45:00,5.00015,5.00234,4.99758,4.99967,195000000.0
2009-11-12 19:00:00,5.00025,5.00126,4.99738,4.99972,227000000.0
2009-11-12 19:15:00,4.99977,4.99977,4.99524,4.99832,176000000.0
2009-11-12 19:30:00,4.99717,5.00171,4.99717,4.99974,179000000.0
2009-11-12 19:45:00,4.99902,4.99974,4.99515,4.99697,196000000.0
2009-11-12 20:00:00,4.99702,5.00383,4.99698,5.00262,188000000.0
2009-11-12 20:15:00,5.00201,5.00235,4.99652,4.99919,179000000.0
2009-11-12 20:30:00,5.00007,5.00366,4.99798,5.00319,234000000.0
2009-11-12 20:45:00,5.00203,5.00269,4.99919,5.00091,199000000.0
2009-11-12 21:00:00,4.99947,5.00083,4.99552,4.9965,189000000.0
2009-11-12 21:15:00,4.9967,5.00069,4.99475,4.99818,201000000.0
2009-11-12 21:30:00,4.99992,5.00098,4.99567,4.99996,208000000.0
2009-11-12 21:45:00,4.99968,5.00109,4.99771,4.99966,231000000.0
2009-11-12 22:00:00,4.99984,5.00419,4.99847,5.00284,209000000.0
2009-11-12 22:15:00,5.00214,5.0078,5.00019,5.00738,215000000.0
2009-11-12 22:30:00,5.00665,5.01393,5.00555,5.01073,212000000.0
2009-11-12 22:45:00,5.00985,5.01066,5.00624,5.00768,193000000.0
2009-11-12 23:00:00,5.00683,5.00925,5.00601,5.00742,199000000.0
2009-11-12 23:15:00,5.00647,5.00836,5.00554,5.00617,184000000.0
2009-11-12 23:30:00,5.00665,5.00776,5.00523,5.00654,172000000.0
2009-11-12 23:45:00,5.00739,5.00751,5.00357,5.00404,213000000.0
2009-11-13 00:00:00,5.0042,5.00707,5.0039,5.00651,190000000.0
2009-11-13 00:15:00,5.00661,5.01034,5.00552,5.00934,210000000.0
2009-11-13 00:30:00,5.00961,5.01005,5.00569,5.00569,183000000.0
2009-11-13 00:45:00,5.00667,5.0075,5.00467,5.00604,215000000.0
2009-11-13 01:00:00,5.00491,5.00649,5.00347,5.00393,200000000.0
2009-11-13 01:15:00,5.00465,5.00519,5.00246,5.00265,204000000.0
2009-11-13 01:30:00,5.00346,5.00497,5.00173,5.00325,203000000.0
2009-11-13 01:45:00,5.00222,5.00402,5.00089,5.00198,216000000.0
2009-11-13 02:00:00,5.00211,5.00282,4.9973,4.99841,196000000.0
2009-11-13 02:15:00,4.99961,5.00139,4.99711,4.99991,211000000.0
2009-11-13 02:30:00,4.99971,5.0038,4.99871,5.00262,192000000.0
2009-11-13 02:45:00,5.00309,5.00345,4.99823,4.99944,188000000.0
2009-11-13 03:00:00,4.99967,5.00354,4.99852,5.00286,189000000.0
2009-11-13 03:15:00,5.00261,5.0036,4.99892,5.002,205000000.0
2009-11-13 03:30:00,5.00107,5.00528,5.00057,5.00377,191000000.0
2009-11-13 03:45:00,5.00407,5.00407,5.00166,5.0029,195000000.0
2009-11-13 04:00:00,5.0028,5.00345,4.99931,5.0032,219000000.0
2009-11-13 04:15:00,5.00344,5.00344,4.99903,5.00185,214000000.0
2009-11-13 04:30:00,5.00142,5.00256,4.99944,5.00117,195000000.0
2009-11-13 04:45:00,5.00069,5.00232,4.99962,5.00217,194000000.0
2009-11-13 05:00:00,5.00137,5.00173,4.99628,4.99829,202000000.0
2009-11-13 05:15:00,4.99867,5.00022,4.9968,5.00022,179000000.0
2009-11-13 05:30:00,4.9989,5.0004,4.99664,5.00003,201000000.0
2009-11-13 05:45:00,4.99794,5.00001,4.9957,4.99812,210000000.0
2009-11-13 06:00:00,4.9994,5.00014,4.99707,4.99834,196000000.0
2009-11-13 06:15:00,4.99857,5.00276,4.99784,5.00068,212000000.0
2009-11-13 06:30:00,5.00111,5.00269,4.99908,4.99933,178000000.0
2009-11-13 06:45:00,5.00067,5.00224,4.99895,5.00011,200000000.0
2009-11-13 07:00:00,5.00112,5.00194,4.99918,5.00002,194000000.0
2009-11-13 07:15:00,5.00002,5.00281,4.99955,5.00088,218000000.0
2009-11-13 07:30:00,5.00038,5.00217,4.99899,5.00021,192000000.0
2009-11-13 07:45:00,4.99956,5.00018,4.99682,4.99741,198000000.0
2009-11-13 08:00:00,4.99816,4.99913,4.99664,4.99835,209000000.0
2009-11-13 08:15:00,4.99856,5.00036,4.99683,4.99855,199000000.0
2009-11-13 08:30:00,4.99852,5.00166,4.99719,5.00113,195000000.0
2009-11-13 08:45:00,5.00059,5.00123,4.9952,4.99689,214000000.0
2009-11-13 09:00:00,4.99748,4.99789,4.99318,4.99486,200000000.0
2009-11-13 09:15:00,4.9942,4.99896,4.99272,4.99751,208000000.0
2009-11-13 09:30:00,4.99829,5.00074,4.99562,4.99675,191000000.0
2009-11-13 09:45:00,4.99664,4.99843,4.99499,4.99749,203000000.0
2009-11-13 10:00:00,4.99702,4.99722,4.9937,4.99579,212000000.0
2009-11-13 10:15:00,4.99415,4.99633,4.98957,4.99037,203000000.0
2009-11-13 10:30:00,4.99199,4.99286,4.98879,4.9908,188000000.0
2009-11-13 10:45:00,4.99184,4.99322,4.98789,4.98921,192000000.0
2009-11-13 11:00:00,4.98935,4.99118,4.98651,4.98925,177000000.0
2009-11-13 11:15:00,4.98929,4.9914,4.98738,4.98991,217000000.0
2009-11-13 11:30:00,4.99119,4.99465,4.98841,4.99336,182000000.0
2009-11-13 11:45:00,4.99321,4.99393,4.9905,4.99328,195000000.0
2009-11-13 12:00:00,4.994,4.99624,4.99168,4.99593,230000000.0
2009-11-13 12:15:00,4.99579,4.99852,4.99488,4.9967,182000000.0
2009-11-13 12:30:00,4.99668,4.9976,4.99481,4.99625,198000000.0
2009-11-13 12:45:00,4.9962,4.99699,4.99312,4.99448,205000000.0
2009-11-13 13:00:00,4.99415,4.99468,4.98945,4.99172,187000000.0
2009-11-13 13:15:00,4.99006,4.99339,4.98944,4.99196,200000000.0
2009-11-13 13:30:00,4.99202,4.99441,4.99032,4.99372,193000000.0
2009-11-13 13:45:00,4.99334,4.99436,4.98998,4.99191,188000000.0
2009-11-13 14:00:00,4.9917,4.99312,4.98909,4.99292,181000000.0
2009-11-13 14:15:00,4.99325,4.9972,4.99173,4.99693,175000000.0
2009-11-13 14:30:00,4.99725,4.99787,4.99242,4.99447,203000000.0
2009-11-13 14:45:00,4.99522,5.00124,4.99381,4.99977,237000000.0
2009-11-13 15:00:00,4.99983,5.00284,4.99811,4.9989,193000000.0
2009-11-13 15:15:00,4.99701,4.99853,4.99497,4.99624,195000000.0
2009-11-13 15:30:00,4.99563,4.99702,4.98861,4.99644,183000000.0
2009-11-13 15:45:00,4.99512,4.99757,4.99371,4.99379,187000000.0
2009-11-13 16:00:00,4.99467,5.00574,4.9937,5.00304,182000000.0
2009-11-13 16:15:00,5.0044,5.00861,5.00203,5.00584,198000000.0
2009-11-13 16:30:00,5.00614,5.0116,5.00341,5.00528,203000000.0
2009-11-13 16:45:00,5.00656,5.01201,5.0038,5.01201,199000000.0
2009-11-13 17:00:00,5.01162,5.01239,5.00224,5.00735,176000000.0
2009-11-13 17:15:00,5.00744,5.00744,5.00144,5.00484,191000000.0
2009-11-13 17:30:00,5.00581,5.00665,4.99701,4.99829,194000000.0
2009-11-13 17:45:00,4.99754,4.99797,4.98918,4.99159,195000000.0
2009-11-13 18:00:00,4.99178,4.99508,4.98972,4.99497,218000000.0
2009-11-13 18:15:00,4.99485,4.99532,4.98908,4.9925,228000000.0
2009-11-13 18:30:00,4.99266,4.99372,4.98901,4.99346,214000000.0
2009-11-13 18:45:00,4.99369,4.99474,4.98999,4.9921,195000000.0
2009-11-13 19:00:00,4.99252,4.99275,4.98219,4.98395,227000000.0
2009-11-13 19:15:00,4.98263,4.98428,4.97895,4.98113,176000000.0
2009-11-13 19:30:00,4.98062,4.98223,4.97428,4.97758,179000000.0
2009-11-13 19:45:00,4.97842,4.98162,4.97588,4.97833,196000000.0
2009-11-13 20:00:00,4.97854,4.98084,4.97729,4.97938,188000000.0
2009-11-13 20:15:00,4.98051,4.98198,4.97869,4.98031,179000000.0
2009-11-13 20:30:00,4.98067,4.98107,4.97615,4.97891,234000000.0
2009-11-13 20:45:00,4.97901,4.98148,4.9783,4.98021,199000000.0
2009-11-13 21:00:00,4.98005,4.98132,4.9773,4.97959,189000000.0
2009-11-13 21:15:00,4.97945,4.98425,4.97809,4.98263,201000000.0
2009-11-13 21:30:00,4.98336,4.98666,4.98175,4.98596,208000000.0
2009-11-13 21:45:00,4.98631,4.98982,4.98266,4.98939,231000000.0
2009-11-13 22:00:00,4.98909,4.99034,4.98595,4.98772,209000000.0
2009-11-13 22:15:00,4.98713,4.98838,4.98425,4.98666,215000000.0
2009-11-13 22:30:00,4.98643,4.99316,4.98269,4.98269,212000000.0
2009-11-13 22:45:00,4.98363,4.98417,4.98024,4.98165,193000000.0
2009-11-13 23:00:00,4.97975,4.98284,4.97912,4.98275,199000000.0
2009-11-13 23:15:00,4.9822,4.98292,4.98014,4.98186,184000000.0
2009-11-13 23:30:00,4.98161,4.98422,4.98144,4.98243,172000000.0
2009-11-13 23:45:00,4.98374,4.98653,4.98223,4.98527,213000000.0
2009-11-16 02:00:00,4.969,4.97125,4.96561,4.9688,216000000.0
2009-11-16 02:15:00,4.96826,4.97044,4.96643,4.96867,203000000.0
2009-11-16 02:30:00,4.96988,4.97224,4.96822,4.97028,204000000.0
2009-11-16 02:45:00,4.96954,4.97427,4.9691,4.97001,200000000.0
2009-11-16 03:00:00,4.96935,4.97241,4.96925,4.97088,215000000.0
2009-11-16 03:15:00,4.97019,4.97089,4.96691,4.96769,183000000.0
2009-11-16 03:30:00,4.96811,4.96899,4.96426,4.96633,210000000.0
2009-11-16 03:45:00,4.96808,4.97161,4.96684,4.9707,190000000.0
2009-11-16 04:00:00,4.97094,4.97313,4.96874,4.96995,213000000.0
2009-11-16 04:15:00,4.96914,4.9723,4.96816,4.97088,172000000.0
2009-11-16 04:30:00,4.97112,4.97517,4.96994,4.97459,184000000.0
2009-11-16 04:45:00,4.97472,4.97651,4.97132,4.9723,199000000.0
2009-11-16 05:00:00,4.97253,4.97368,4.97022,4.97076,193000000.0
2009-11-16 05:15:00,4.97077,4.97279,4.96943,4.97115,212000000.0
2009-11-16 05:30:00,4.97114,4.97234,4.96733,4.9693,215000000.0
2009-11-16 05:45:00,4.96821,4.9696,4.96628,4.96638,209000000.0
2009-11-16 06:00:00,4.96736,4.96851,4.96446,4.96575,231000000.0
2009-11-16 06:15:00,4.96587,4.96739,4.96384,4.96428,208000000.0
2009-11-16 06:30:00,4.96512,4.96583,4.96279,4.96432,201000000.0
2009-11-16 06:45:00,4.96452,4.96643,4.96247,4.96637,189000000.0
2009-11-16 07:00:00,4.96542,4.96716,4.96378,4.96515,199000000.0
2009-11-16 07:15:00,4.9659,4.96658,4.96294,4.96588,234000000.0
2009-11-16 07:30:00,4.96551,4.96686,4.96375,4.96387,179000000.0
2009-11-16 07:45:00,4.96349,4.96599,4.96276,4.96513,188000000.0
2009-11-16 08:00:00,4.96442,4.96577,4.96238,4.96414,196000000.0
2009-11-16 08:15:00,4.96454,4.96602,4.96234,4.96463,179000000.0
2009-11-16 08:30:00,4.96398,4.96557,4.96161,4.96307,176000000.0
2009-11-16 08:45:00,4.96314,4.96521,4.96093,4.96521,227000000.0
2009-11-16 09:00:00,4.96541,4.96546,4.96094,4.96219,195000000.0
2009-11-16 09:15:00,4.96252,4.96351,4.95669,4.9591,214000000.0
2009-11-16 09:30:00,4.95924,4.95935,4.95603,4.95651,228000000.0
2009-11-16 09:45:00,4.9579,4.96083,4.95579,4.96012,218000000.0
2009-11-16 10:00:00,4.95877,4.96279,4.95658,4.96269,195000000.0
2009-11-16 10:15:00,4.96282,4.96402,4.96065,4.96311,194000000.0
2009-11-16 10:30:00,4.96348,4.96353,4.95951,4.96151,191000000.0
2009-11-16 10:45:00,4.96117,4.96502,4.9596,4.96502,176000000.0
2009-11-16 11:00:00,4.96517,4.96752,4.95979,4.96051,199000000.0
2009-11-16 11:15:00,4.96018,4.96325,4.95875,4.9618,203000000.0
2009-11-16 11:30:00,4.96231,4.96393,4.96096,4.96351,198000000.0
2009-11-16 11:45:00,4.96384,4.96671,4.96215,4.9647,182000000.0
2009-11-16 12:00:00,4.96414,4.96606,4.9614,4.96421,187000000.0
2009-11-16 12:15:00,4.9639,4.96872,4.9631,4.96597,183000000.0
2009-11-16 12:30:00,4.96677,4.96955,4.96578,4.9677,195000000.0
2009-11-16 12:45:00,4.96734,4.96885,4.96584,4.96797,193000000.0
2009-11-16 13:00:00,4.96738,4.97052,4.96621,4.96921,237000000.0
2009-11-16 13:15:00,4.96935,4.97058,4.96708,4.9673,203000000.0
2009-11-16 13:30:00,4.96812,4.96891,4.96446,4.96599,175000000.0
2009-11-16 13:45:00,4.96488,4.96743,4.96351,4.96714,181000000.0
2009-11-16 14:00:00,4.96744,4.96766,4.96405,4.96487,188000000.0
2009-11-16 14:15:00,4.96541,4.96593,4.96297,4.96446,193000000.0
2009-11-16 14:30:00,4.96307,4.96429,4.96123,4.96123,200000000.0
2009-11-16 14:45:00,4.96152,4.96383,4.96019,4.96281,187000000.0
2009-11-16 15:00:00,4.96164,4.96625,4.95959,4.96501,205000000.0
2009-11-16 15:15:00,4.9666,4.96822,4.96452,4.96671,198000000.0
2009-11-16 15:30:00,4.96841,4.97352,4.96489,4.96605,182000000.0
2009-11-16 15:45:00,4.96587,4.96757,4.96389,4.96742,230000000.0
2009-11-16 16:00:00,4.96625,4.96765,4.96376,4.96589,195000000.0
2009-11-16 16:15:00,4.96367,4.9684,4.96367,4.9667,182000000.0
2009-11-16 16:30:00,4.96668,4.96689,4.9623,4.96309,217000000.0
2009-11-16 16:45:00,4.96244,4.96506,4.96061,4.96368,177000000.0
2009-11-16 17:00:00,4.96363,4.96389,4.95723,4.95956,192000000.0
2009-11-16 17:15:00,4.95918,4.96315,4.95795,4.96307,188000000.0
2009-11-16 17:30:00,4.96148,4.96426,4.95935,4.96383,203000000.0
2009-11-16 17:45:00,4.96428,4.96632,4.96013,4.96203,212000000.0
2009-11-16 18:00:00,4.96184,4.96868,4.96077,4.96851,203000000.0
2009-11-16 18:15:00,4.96789,4.96831,4.96318,4.96502,191000000.0
2009-11-16 18:30:00,4.96531,4.96719,4.96263,4.96359,208000000.0
2009-11-16 18:45:00,4.9648,4.96608,4.96081,4.9611,200000000.0
2009-11-16 19:00:00,4.96275,4.96561,4.96124,4.96515,214000000.0
2009-11-16 19:15:00,4.96512,4.99346,4.96429,4.98453,195000000.0
2009-11-16 19:30:00,4.98408,4.98551,4.97154,4.97319,199000000.0
2009-11-16 19:45:00,4.97361,4.97451,4.96632,4.96825,209000000.0
2009-11-16 20:00:00,4.96841,4.97034,4.96391,4.96826,198000000.0
2009-11-16 20:15:00,4.96815,4.97124,4.96512,4.96637,192000000.0
2009-11-16 20:30:00,4.9675,4.96848,4.96453,4.96627,218000000.0
2009-11-16 20:45:00,4.96559,4.96657,4.96199,4.96326,194000000.0
2009-11-16 21:00:00,4.96361,4.9637,4.94848,4.94946,200000000.0
2009-11-16 21:15:00,4.94986,4.95429,4.94837,4.95123,178000000.0
2009-11-16 21:30:00,4.95273,4.95608,4.94959,4.95471,212000000.0
2009-11-16 21:45:00,4.955,4.96082,4.95254,4.95871,196000000.0
2009-11-16 22:00:00,4.95856,4.96317,4.95718,4.96315,210000000.0
2009-11-16 22:15:00,4.96156,4.96743,4.96108,4.96743,201000000.0
2009-11-16 22:30:00,4.96636,4.96801,4.96274,4.96605,179000000.0
2009-11-16 22:45:00,4.96554,4.96643,4.96159,4.96262,202000000.0
2009-11-16 23:00:00,4.96293,4.96335,4.96052,4.96265,194000000.0
2009-11-16 23:15:00,4.96206,4.96462,4.96147,4.96212,195000000.0
2009-11-16 23:30:00,4.96206,4.96377,4.96069,4.96255,214000000.0
2009-11-16 23:45:00,4.96292,4.96485,4.96153,4.96425,219000000.0
2009-11-17 00:00:00,4.96338,4.96522,4.96162,4.9645,195000000.0
2009-11-17 00:15:00,4.96415,4.96601,4.96189,4.96376,191000000.0
2009-11-17 00:30:00,4.96368,4.9647,4.96237,4.96369,205000000.0
2009-11-17 00:45:00,4.96362,4.96603,4.96253,4.96392,189000000.0
2009-11-17 01:00:00,4.96452,4.96534,4.96258,4.96285,188000000.0
2009-11-17 01:15:00,4.96294,4.96354,4.95744,4.96037,192000000.0
2009-11-17 01:30:00,4.96025,4.96057,4.95754,4.95832,211000000.0
2009-11-17 01:45:00,4.95964,4.96093,4.95683,4.96065,196000000.0
2009-11-17 02:00:00,4.96058,4.96082,4.95307,4.95622,216000000.0
2009-11-17 02:15:00,4.95739,4.95907,4.95571,4.95786,203000000.0
2009-11-17 02:30:00,4.9576,4.96258,4.95669,4.9599,204000000.0
2009-11-17 02:45:00,4.96043,4.96182,4.95726,4.96128,200000000.0
2009-11-17 03:00:00,4.95964,4.96084,4.95808,4.95928,215000000.0
2009-11-17 03:15:00,4.95885,4.96554,4.95858,4.96405,183000000.0
2009-11-17 03:30:00,4.96402,4.96728,4.96366,4.964,210000000.0
2009-11-17 03:45:00,4.96462,4.96722,4.96256,4.96528,190000000.0
2009-11-17 04:00:00,4.96697,4.96714,4.96416,4.96648,213000000.0
2009-11-17 04:15:00,4.96756,4.97252,4.96661,4.96918,172000000.0
2009-11-17 04:30:00,4.96988,4.9703,4.9668,4.96826,184000000.0
2009-11-17 04:45:00,4.9676,4.97011,4.96563,4.96856,199000000.0
2009-11-17 05:00:00,4.96847,4.97181,4.96805,4.97106,193000000.0
2009-11-17 05:15:00,4.97106,4.97214,4.96736,4.9687,212000000.0
2009-11-17 05:30:00,4.96863,4.97196,4.96751,4.97075,215000000.0
2009-11-17 05:45:00,4.97057,4.97121,4.96832,4.96987,209000000.0
2009-11-17 06:00:00,4.96935,4.97095,4.96784,4.96851,231000000.0
2009-11-17 06:15:00,4.96925,4.97151,4.96608,4.96835,208000000.0
2009-11-17 06:30:00,4.96812,4.96813,4.96415,4.965,201000000.0
2009-11-17 06:45:00,4.96495,4.96641,4.96305,4.96373,189000000.0
2009-11-17 07:00:00,4.96472,4.96556,4.96268,4.96472,199000000.0
2009-11-17 07:15:00,4.96431,4.96912,4.96303,4.96744,234000000.0
2009-11-17 07:30:00,4.9667,4.96934,4.9652,4.96801,179000000.0
2009-11-17 07:45:00,4.96889,4.97005,4.96686,4.96964,188000000.0
2009-11-17 08:00:00,4.96802,4.97448,4.96753,4.97232,196000000.0
2009-11-17 08:15:00,4.97281,4.97476,4.97147,4.97342,179000000.0
2009-11-17 08:30:00,4.97298,4.97411,4.97022,4.97043,176000000.0
2009-11-17 08:45:00,4.97121,4.97336,4.96773,4.96814,227000000.0
2009-11-17 09:00:00,4.9683,4.96893,4.96444,4.96448,195000000.0
2009-11-17 09:15:00,4.96499,4.9667,4.96204,4.96515,214000000.0
2009-11-17 09:30:00,4.9673,4.9691,4.96453,4.96811,228000000.0
2009-11-17 09:45:00,4.969,4.96997,4.96481,4.96481,218000000.0
2009-11-17 10:00:00,4.96486,4.9712,4.96486,4.9712,195000000.0
2009-11-17 10:15:00,4.97125,4.97433,4.97043,4.97175,194000000.0
2009-11-17 10:30:00,4.97077,4.97671,4.96884,4.97671,191000000.0
2009-11-17 10:45:00,4.97634,4.97704,4.97178,4.9733,176000000.0
2009-11-17 11:00:00,4.97215,4.98026,4.97152,4.97888,199000000.0
2009-11-17 11:15:00,4.97868,4.9797,4.97512,4.97827,203000000.0
2009-11-17 11:30:00,4.9788,4.97889,4.97355,4.97548,198000000.0
2009-11-17 11:45:00,4.97466,4.97513,4.97022,4.9719,182000000.0
2009-11-17 12:00:00,4.97297,4.98127,4.97137,4.98127,187000000.0
2009-11-17 12:15:00,4.98068,4.98616,4.98068,4.98378,183000000.0
2009-11-17 12:30:00,4.9851,4.98855,4.98307,4.9867,195000000.0
2009-11-17 12:45:00,4.98784,4.99001,4.98485,4.98485,193000000.0
2009-11-17 13:00:00,4.98528,4.98909,4.98407,4.98909,237000000.0
2009-11-17 13:15:00,4.98857,4.98882,4.98331,4.98662,203000000.0
2009-11-17 13:30:00,4.98581,4.98816,4.98427,4.98645,175000000.0
2009-11-17 13:45:00,4.98681,4.98844,4.98427,4.98815,181000000.0
2009-11-17 14:00:00,4.98824,4.9981,4.98721,4.9981,188000000.0
2009-11-17 14:15:00,4.99869,5.0038,4.9966,4.99833,193000000.0
2009-11-17 14:30:00,4.99855,5.00169,4.99672,4.99907,200000000.0
2009-11-17 14:45:00,5.00077,5.00077,4.99118,4.99273,187000000.0
2009-11-17 15:00:00,4.99348,4.99649,4.99142,4.99575,205000000.0
2009-11-17 15:15:00,4.99681,4.99681,4.99204,4.99414,198000000.0
2009-11-17 15:30:00,4.9922,4.9954,4.98703,4.98825,182000000.0
2009-11-17 15:45:00,4.98873,4.99534,4.98816,4.9942,230000000.0
2009-11-17 16:00:00,4.99276,4.99482,4.9905,4.99363,195000000.0
2009-11-17 16:15:00,4.99252,4.99803,4.99181,4.99711,182000000.0
2009-11-17 16:30:00,4.99723,4.99999,4.99502,4.99648,217000000.0
2009-11-17 16:45:00,4.99628,4.99915,4.9917,4.99915,177000000.0
2009-11-17 17:00:00,4.99907,5.00595,4.99544,5.00029,192000000.0
2009-11-17 17:15:00,5.00089,5.00126,4.99692,4.99958,188000000.0
2009-11-17 17:30:00,4.99936,5.01228,4.9979,5.00862,203000000.0
2009-11-17 17:45:00,5.00904,5.0127,5.00603,5.00807,212000000.0
2009-11-17 18:00:00,5.00747,5.01198,5.00479,5.00864,203000000.0
2009-11-17 18:15:00,5.00869,5.0124,5.00621,5.00927,191000000.0
2009-11-17 18:30:00,5.00995,5.01096,5.00474,5.01016,208000000.0
2009-11-17 18:45:00,5.00963,5.01842,5.00914,5.01181,200000000.0
2009-11-17 19:00:00,5.01129,5.01363,5.00435,5.0064,214000000.0
2009-11-17 19:15:00,5.00628,5.00744,5.00059,5.00429,195000000.0
2009-11-17 19:30:00,5.00494,5.00775,5.00255,5.00637,199000000.0
2009-11-17 19:45:00,5.00556,5.00776,5.00448,5.0063,209000000.0
2009-11-17 20:00:00,5.0065,5.00873,5.00432,5.00865,198000000.0
2009-11-17 20:15:00,5.00837,5.00896,5.00454,5.00583,192000000.0
2009-11-17 20:30:00,5.00602,5.00665,4.99975,5.00168,218000000.0
2009-11-17 20:45:00,5.00135,5.00364,4.99805,5.00304,194000000.0
2009-11-17 21:00:00,5.00282,5.00522,5.00093,5.0029,200000000.0
2009-11-17 21:15:00,5.00398,5.00514,5.00059,5.00397,178000000.0
2009-11-17 21:30:00,5.00382,5.00415,4.99864,5.00068,212000000.0
2009-11-17 21:45:00,5.00067,5.00498,4.99977,5.00337,196000000.0
2009-11-17 22:00:00,5.00337,5.00337,4.99857,4.99975,210000000.0
2009-11-17 22:15:00,5.00023,5.00125,4.99746,4.99834,201000000.0
2009-11-17 22:30:00,4.99786,4.99895,4.99588,4.99823,179000000.0
2009-11-17 22:45:00,4.99827,4.99923,4.99578,4.99727,202000000.0
2009-11-17 23:00:00,4.99733,4.99868,4.99594,4.99732,194000000.0
2009-11-17 23:15:00,4.99742,4.99908,4.99592,4.99681,195000000.0
2009-11-17 23:30:00,4.9971,4.99811,4.99452,4.99529,214000000.0
2009-11-17 23:45:00,4.99451,4.99673,4.9938,4.99606,219000000.0
2009-11-18 00:00:00,4.99586,4.99783,4.99476,4.99735,195000000.0
2009-11-18 00:15:00,4.997,4.99954,4.99624,4.99891,191000000.0
2009-11-18 00:30:00,4.99846,5.00097,4.99773,4.99971,205000000.0
2009-11-18 00:45:00,4.99999,5.00156,4.99845,5.00002,189000000.0
2009-11-18 01:00:00,5.00009,5.00068,4.99602,4.99725,188000000.0
2009-11-18 01:15:00,4.99706,4.99829,4.99412,4.99527,192000000.0
2009-11-18 01:30:00,4.99512,4.9967,4.99359,4.99505,211000000.0
2009-11-18 01:45:00,4.99431,4.99666,4.99369,4.99581,196000000.0
2009-11-18 02:00:00,4.99554,4.99682,4.99009,4.99167,216000000.0
2009-11-18 02:15:00,4.99237,4.99385,4.98984,4.99385,203000000.0
2009-11-18 02:30:00,4.99341,4.99554,4.99044,4.99082,204000000.0
2009-11-18 02:45:00,4.99159,4.99348,4.99016,4.99197,200000000.0
2009-11-18 03:00:00,4.99152,4.99504,4.99059,4.99339,215000000.0
2009-11-18 03:15:00,4.99408,4.99659,4.99185,4.99526,183000000.0
2009-11-18 03:30:00,4.99475,4.99773,4.99333,4.99687,210000000.0
2009-11-18 03:45:00,4.99596,4.99835,4.9943,4.99703,190000000.0
2009-11-18 04:00:00,4.99747,4.99768,4.99232,4.99258,213000000.0
2009-11-18 04:15:00,4.99459,4.99462,4.99085,4.99356,172000000.0
2009-11-18 04:30:00,4.99362,4.99534,4.99174,4.99523,184000000.0
2009-11-18 04:45:00,4.99485,4.99616,4.99287,4.99503,199000000.0
2009-11-18 05:00:00,4.99479,4.99483,4.99113,4.99415,193000000.0
2009-11-18 05:15:00,4.99405,4.99464,4.992,4.99347,212000000.0
2009-11-18 05:30:00,4.99315,4.99821,4.99185,4.99641,215000000.0
2009-11-18 05:45:00,4.99666,4.99815,4.99523,4.99675,209000000.0
2009-11-18 06:00:00,4.99634,4.99754,4.99455,4.99591,231000000.0
2009-11-18 06:15:00,4.99671,4.99825,4.99439,4.99626,208000000.0
2009-11-18 06:30:00,4.99627,4.99707,4.99419,4.99419,201000000.0
2009-11-18 06:45:00,4.9955,4.99573,4.99224,4.9936,189000000.0
2009-11-18 07:00:00,4.99359,4.99468,4.99038,4.9931,199000000.0
2009-11-18 07:15:00,4.99297,4.9932,4.99043,4.99163,234000000.0
2009-11-18 07:30:00,4.99091,4.99303,4.98979,4.9903,179000000.0
2009-11-18 07:45:00,4.99113,4.99194,4.98837,4.99093,188000000.0
2009-11-18 08:00:00,4.99001,4.99249,4.98938,4.99185,196000000.0
2009-11-18 08:15:00,4.99275,4.99275,4.98993,4.99135,179000000.0
2009-11-18 08:30:00,4.99134,4.99269,4.98985,4.99187,176000000.0
2009-11-18 08:45:00,4.99117,4.99218,4.9877,4.98825,227000000.0
2009-11-18 09:00:00,4.98879,4.98911,4.98501,4.98763,195000000.0
2009-11-18 09:15:00,4.98767,4.99107,4.98659,4.98888,214000000.0
2009-11-18 09:30:00,4.98849,4.99163,4.98678,4.99105,228000000.0
2009-11-18 09:45:00,4.9916,4.99319,4.98915,4.99021,218000000.0
2009-11-18 10:00:00,4.99104,4.99105,4.98435,4.98636,195000000.0
2009-11-18 10:15:00,4.98655,4.9884,4.98404,4.98521,194000000.0
2009-11-18 10:30:00,4.98525,4.98557,4.97989,4.98216,191000000.0
2009-11-18 10:45:00,4.98187,4.98258,4.9781,4.97949,176000000.0
2009-11-18 11:00:00,4.97832,4.98329,4.97826,4.98155,199000000.0
2009-11-18 11:15:00,4.98094,4.98156,4.97668,4.97798,203000000.0
2009-11-18 11:30:00,4.9777,4.97928,4.97223,4.97403,198000000.0
2009-11-18 11:45:00,4.97284,4.97342,4.96762,4.9685,182000000.0
2009-11-18 12:00:00,4.9684,4.97298,4.96694,4.97083,187000000.0
2009-11-18 12:15:00,4.97221,4.97575,4.97086,4.97381,183000000.0
2009-11-18 12:30:00,4.97361,4.97585,4.97182,4.97365,195000000.0
2009-11-18 12:45:00,4.97552,4.97621,4.97094,4.97147,193000000.0
2009-11-18 13:00:00,4.97081,4.97308,4.9687,4.97017,237000000.0
2009-11-18 13:15:00,4.97139,4.97195,4.96308,4.96517,203000000.0
2009-11-18 13:30:00,4.96519,4.96731,4.96257,4.96489,175000000.0
2009-11-18 13:45:00,4.96569,4.96837,4.96395,4.96712,181000000.0
2009-11-18 14:00:00,4.96693,4.97072,4.96693,4.96928,188000000.0
2009-11-18 14:15:00,4.96867,4.97021,4.9655,4.96651,193000000.0
2009-11-18 14:30:00,4.96627,4.96891,4.96481,4.9668,200000000.0
2009-11-18 14:45:00,4.96789,4.96952,4.96615,4.96712,187000000.0
2009-11-18 15:00:00,4.96753,4.96931,4.96404,4.96901,205000000.0
2009-11-18 15:15:00,4.97019,4.97159,4.96767,4.97159,198000000.0
2009-11-18 15:30:00,4.97274,4.97678,4.96929,4.97647,182000000.0
2009-11-18 15:45:00,4.97675,4.97869,4.9725,4.97477,230000000.0
2009-11-18 16:00:00,4.97352,4.98149,4.97311,4.97562,195000000.0
2009-11-18 16:15:00,4.97637,4.97646,4.96175,4.9675,182000000.0
2009-11-18 16:30:00,4.96785,4.97283,4.96408,4.96536,217000000.0
2009-11-18 16:45:00,4.96627,4.97469,4.96423,4.97167,177000000.0
2009-11-18 17:00:00,4.97238,4.97659,4.96984,4.97485,192000000.0
2009-11-18 17:15:00,4.97496,4.97542,4.96551,4.96551,188000000.0
2009-11-18 17:30:00,4.96543,4.97181,4.96494,4.96664,203000000.0
2009-11-18 17:45:00,4.96549,4.96863,4.96404,4.9655,212000000.0
2009-11-18 18:00:00,4.96456,4.9663,4.95823,4.96542,203000000.0
2009-11-18 18:15:00,4.9648,4.9648,4.95749,4.95858,191000000.0
2009-11-18 18:30:00,4.9604,4.96392,4.95828,4.96055,208000000.0
2009-11-18 18:45:00,4.96127,4.96181,4.9562,4.95686,200000000.0
2009-11-18 19:00:00,4.95851,4.96256,4.9575,4.96069,214000000.0
2009-11-18 19:15:00,4.96082,4.96663,4.96082,4.9656,195000000.0
2009-11-18 19:30:00,4.96585,4.96599,4.9616,4.96195,199000000.0
2009-11-18 19:45:00,4.96204,4.96923,4.96076,4.96923,209000000.0
2009-11-18 20:00:00,4.96779,4.97354,4.96779,4.9708,198000000.0
2009-11-18 20:15:00,4.97208,4.97441,4.96909,4.97118,192000000.0
2009-11-18 20:30:00,4.97154,4.97218,4.96902,4.97059,218000000.0
2009-11-18 20:45:00,4.97079,4.97271,4.96939,4.97212,194000000.0
2009-11-18 21:00:00,4.97054,4.97307,4.96794,4.97008,200000000.0
2009-11-18 21:15:00,4.96963,4.97171,4.96828,4.97043,178000000.0
2009-11-18 21:30:00,4.96876,4.97146,4.96691,4.96825,212000000.0
2009-11-18 21:45:00,4.96839,4.97565,4.96782,4.97434,196000000.0
2009-11-18 22:00:00,4.97358,4.9748,4.97002,4.97131,210000000.0
2009-11-18 22:15:00,4.97125,4.97125,4.96633,4.96741,201000000.0
2009-11-18 22:30:00,4.96928,4.97068,4.96677,4.96754,179000000.0
2009-11-18 22:45:00,4.96728,4.96999,4.96528,4.96785,202000000.0
2009-11-18 23:00:00,4.96757,4.96852,4.96392,4.96446,194000000.0
2009-11-18 23:15:00,4.96545,4.96734,4.96411,4.96623,195000000.0
2009-11-18 23:30:00,4.96538,4.96781,4.96456,4.96712,214000000.0
2009-11-18 23:45:00,4.96757,4.96779,4.96517,4.9667,219000000.0
2009-11-19 00:00:00,4.96646,4.96794,4.96489,4.96577,195000000.0
2009-11-19 00:15:00,4.96707,4.9676,4.96461,4.96659,191000000.0
2009-11-19 00:30:00,4.96574,4.96758,4.96514,4.96626,205000000.0
2009-11-19 00:45:00,4.96544,4.96848,4.96544,4.96739,189000000.0
2009-11-19 01:00:00,4.96779,4.96779,4.96507,4.96702,188000000.0
2009-11-19 01:15:00,4.96674,4.96807,4.96503,4.96688,192000000.0
2009-11-19 01:30:00,4.96772,4.96895,4.96601,4.9668,211000000.0
2009-11-19 01:45:00,4.96874,4.97104,4.96714,4.96905,196000000.0
2009-11-19 02:00:00,4.96781,4.9715,4.96779,4.96966,216000000.0
2009-11-19 02:15:00,4.97002,4.97304,4.96807,4.97209,203000000.0
2009-11-19 02:30:00,4.97168,4.97303,4.97018,4.97175,204000000.0
2009-11-19 02:45:00,4.97177,4.97527,4.97036,4.972,200000000.0
2009-11-19 03:00:00,4.97168,4.97549,4.96918,4.97544,215000000.0
2009-11-19 03:15:00,4.97397,4.97916,4.973,4.97737,183000000.0
2009-11-19 03:30:00,4.97839,4.97872,4.97494,4.97663,210000000.0
2009-11-19 03:45:00,4.97705,4.97828,4.97359,4.97476,190000000.0
2009-11-19 04:00:00,4.9743,4.98186,4.97347,4.98017,213000000.0
2009-11-19 04:15:00,4.97975,4.9827,4.97905,4.98203,172000000.0
2009-11-19 04:30:00,4.98153,4.98336,4.97724,4.97844,184000000.0
2009-11-19 04:45:00,4.97838,4.98039,4.97679,4.98019,199000000.0
2009-11-19 05:00:00,4.97976,4.98213,4.97785,4.97925,193000000.0
2009-11-19 05:15:00,4.97848,4.9795,4.9761,4.97697,212000000.0
2009-11-19 05:30:00,4.97802,4.98095,4.9773,4.9802,215000000.0
2009-11-19 05:45:00,4.98102,4.98309,4.97877,4.98189,209000000.0
2009-11-19 06:00:00,4.98039,4.9841,4.97928,4.98304,231000000.0
2009-11-19 06:15:00,4.98342,4.9866,4.98204,4.98378,208000000.0
2009-11-19 06:30:00,4.98509,4.98531,4.9802,4.98119,201000000.0
2009-11-19 06:45:00,4.98113,4.98489,4.97976,4.98304,189000000.0
2009-11-19 07:00:00,4.98418,4.9859,4.98184,4.98368,199000000.0
2009-11-19 07:15:00,4.98308,4.98446,4.9814,4.98369,234000000.0
2009-11-19 07:30:00,4.98409,4.98515,4.98166,4.98302,179000000.0
2009-11-19 07:45:00,4.98262,4.98445,4.98097,4.98281,188000000.0
2009-11-19 08:00:00,4.98324,4.98432,4.97966,4.98003,196000000.0
2009-11-19 08:15:00,4.98052,4.98135,4.97747,4.97981,179000000.0
2009-11-19 08:30:00,4.97936,4.98171,4.97813,4.98011,176000000.0
2009-11-19 08:45:00,4.98009,4.98342,4.97844,4.98342,227000000.0
2009-11-19 09:00:00,4.98438,4.9845,4.9787,4.97949,195000000.0
2009-11-19 09:15:00,4.97956,4.98109,4.97768,4.97952,214000000.0
2009-11-19 09:30:00,4.97865,4.98837,4.97738,4.98837,228000000.0
2009-11-19 09:45:00,4.98778,4.99598,4.98739,4.99466,218000000.0
2009-11-19 10:00:00,4.9961,5.00198,4.99473,5.00195,195000000.0
2009-11-19 10:15:00,5.00312,5.00539,4.99768,4.99965,194000000.0
2009-11-19 10:30:00,4.99963,5.00118,4.99674,5.00048,191000000.0
2009-11-19 10:45:00,5.00063,5.00111,4.99571,4.99571,176000000.0
2009-11-19 11:00:00,4.99587,5.00106,4.99392,5.00106,199000000.0
2009-11-19 11:15:00,5.00097,5.00699,4.99996,5.00056,203000000.0
2009-11-19 11:30:00,5.00068,5.00194,4.9957,4.99701,198000000.0
2009-11-19 11:45:00,4.99723,5.00085,4.99576,4.99983,182000000.0
2009-11-19 12:00:00,4.99964,5.00045,4.99595,4.99718,187000000.0
2009-11-19 12:15:00,4.99735,5.00072,4.99645,4.99956,183000000.0
2009-11-19 12:30:00,4.99895,5.00003,4.99487,4.99487,195000000.0
2009-11-19 12:45:00,4.99463,4.99722,4.99316,4.9971,193000000.0
2009-11-19 13:00:00,4.99657,4.9995,4.99467,4.99904,237000000.0
2009-11-19 13:15:00,4.99844,5.00403,4.99739,5.00259,203000000.0
2009-11-19 13:30:00,5.00129,5.00337,4.99936,5.00196,175000000.0
2009-11-19 13:45:00,5.00229,5.00308,4.99815,5.00308,181000000.0
2009-11-19 14:00:00,5.00288,5.00475,4.99995,5.00241,188000000.0
2009-11-19 14:15:00,5.00199,5.00704,5.00099,5.00422,193000000.0
2009-11-19 14:30:00,5.00444,5.00652,5.00233,5.00399,200000000.0
2009-11-19 14:45:00,5.00393,5.00471,4.99835,5.0014,187000000.0
2009-11-19 15:00:00,5.00132,5.00255,4.99915,5.00104,205000000.0
2009-11-19 15:15:00,5.00106,5.00106,4.9979,4.99853,198000000.0
2009-11-19 15:30:00,5.00087,5.00277,4.99502,4.99824,182000000.0
2009-11-19 15:45:00,4.99809,4.99887,4.99263,4.99637,230000000.0
2009-11-19 16:00:00,4.9965,4.99702,4.99136,4.99288,195000000.0
2009-11-19 16:15:00,4.99337,4.99391,4.98965,4.99307,182000000.0
2009-11-19 16:30:00,4.99195,5.00195,4.9915,5.0001,217000000.0
2009-11-19 16:45:00,4.9986,5.00445,4.99824,5.00012,177000000.0
2009-11-19 17:00:00,4.99912,5.0016,4.99134,4.99217,192000000.0
2009-11-19 17:15:00,4.9937,4.99722,4.99089,4.99214,188000000.0
2009-11-19 17:30:00,4.99375,4.99706,4.99196,4.99336,203000000.0
2009-11-19 17:45:00,4.99425,5.00275,4.99252,5.00275,212000000.0
2009-11-19 18:00:00,5.00215,5.00289,4.99795,4.99946,203000000.0
2009-11-19 18:15:00,5.00069,5.001,4.99543,4.99672,191000000.0
2009-11-19 18:30:00,4.99599,4.9982,4.99226,4.99364,208000000.0
2009-11-19 18:45:00,4.99369,4.99568,4.98414,4.98655,200000000.0
2009-11-19 19:00:00,4.9866,4.98955,4.98312,4.98615,214000000.0
2009-11-19 19:15:00,4.98565,4.9863,4.98132,4.98371,195000000.0
2009-11-19 19:30:00,4.98408,4.98534,4.98102,4.98492,199000000.0
2009-11-19 19:45:00,4.98343,4.98783,4.98315,4.9853,209000000.0
2009-11-19 20:00:00,4.98561,4.98862,4.98398,4.98778,198000000.0
2009-11-19 20:15:00,4.98825,4.98943,4.98488,4.98603,192000000.0
2009-11-19 20:30:00,4.98521,4.98634,4.98283,4.98343,218000000.0
2009-11-19 20:45:00,4.98411,4.98506,4.98119,4.98258,194000000.0
2009-11-19 21:00:00,4.98202,4.9864,4.98146,4.9857,200000000.0
2009-11-19 21:15:00,4.986,4.98613,4.98108,4.98187,178000000.0
2009-11-19 21:30:00,4.98187,4.98373,4.97936,4.9808,212000000.0
2009-11-19 21:45:00,4.98188,4.98373,4.97904,4.98223,196000000.0
2009-11-19 22:00:00,4.98208,4.98462,4.98055,4.98387,210000000.0
2009-11-19 22:15:00,4.98396,4.98428,4.98072,4.983,201000000.0
2009-11-19 22:30:00,4.98328,4.98379,4.9787,4.98011,179000000.0
2009-11-19 22:45:00,4.98056,4.98243,4.97813,4.98143,202000000.0
2009-11-19 23:00:00,4.98179,4.98346,4.97997,4.98133,194000000.0
2009-11-19 23:15:00,4.98164,4.98362,4.97983,4.98189,195000000.0
2009-11-19 23:30:00,4.98213,4.98254,4.97933,4.98118,214000000.0
2009-11-19 23:45:00,4.98109,4.98128,4.97794,4.98004,219000000.0
2009-11-20 00:00:00,4.97915,4.98213,4.97838,4.98209,195000000.0
2009-11-20 00:15:00,4.9816,4.98279,4.97955,4.98117,191000000.0
2009-11-20 00:30:00,4.98127,4.9832,4.98056,4.98283,205000000.0
2009-11-20 00:45:00,4.98316,4.98334,4.98108,4.98153,189000000.0
2009-11-20 01:00:00,4.98231,4.98589,4.9811,4.98329,188000000.0
2009-11-20 01:15:00,4.98333,4.98479,4.98116,4.98128,192000000.0
2009-11-20 01:30:00,4.98252,4.98447,4.98011,4.98011,211000000.0
2009-11-20 01:45:00,4.9812,4.98366,4.97975,4.98356,196000000.0
2009-11-20 02:00:00,4.98415,4.98435,4.97723,4.97932,216000000.0
2009-11-20 02:15:00,4.97974,4.98191,4.97684,4.98056,203000000.0
2009-11-20 02:30:00,4.97993,4.98118,4.97541,4.97758,204000000.0
2009-11-20 02:45:00,4.97701,4.9832,4.97559,4.98304,200000000.0
2009-11-20 03:00:00,4.98315,4.9888,4.98064,4.98805,215000000.0
2009-11-20 03:15:00,4.9875,4.99079,4.98584,4.98931,183000000.0
2009-11-20 03:30:00,4.98877,4.98982,4.98667,4.98678,210000000.0
2009-11-20 03:45:00,4.98775,4.99198,4.98576,4.99153,190000000.0
2009-11-20 04:00:00,4.99104,4.99396,4.99054,4.99246,213000000.0
2009-11-20 04:15:00,4.99229,4.99317,4.98976,4.99086,172000000.0
2009-11-20 04:30:00,4.99223,4.99348,4.99072,4.99269,184000000.0
2009-11-20 04:45:00,4.99299,4.99405,4.99089,4.99168,199000000.0
2009-11-20 05:00:00,4.99272,4.9928,4.98928,4.99252,193000000.0
2009-11-20 05:15:00,4.99174,4.9924,4.98708,4.98844,212000000.0
2009-11-20 05:30:00,4.98787,4.98964,4.98412,4.98457,215000000.0
2009-11-20 05:45:00,4.98555,4.98735,4.98194,4.98194,209000000.0
2009-11-20 06:00:00,4.98316,4.98488,4.97967,4.98387,231000000.0
2009-11-20 06:15:00,4.98378,4.98512,4.97917,4.97984,208000000.0
2009-11-20 06:30:00,4.98021,4.98294,4.97848,4.98121,201000000.0
2009-11-20 06:45:00,4.98021,4.98244,4.97812,4.97846,189000000.0
2009-11-20 07:00:00,4.97882,4.98273,4.97744,4.98272,199000000.0
2009-11-20 07:15:00,4.98093,4.98579,4.98088,4.98245,234000000.0
2009-11-20 07:30:00,4.98278,4.98278,4.97885,4.97913,179000000.0
2009-11-20 07:45:00,4.97971,4.98265,4.97903,4.98099,188000000.0
2009-11-20 08:00:00,4.9814,4.98163,4.97819,4.98029,196000000.0
2009-11-20 08:15:00,4.97999,4.9811,4.97625,4.97769,179000000.0
2009-11-20 08:30:00,4.97716,4.98252,4.97548,4.98206,176000000.0
2009-11-20 08:45:00,4.98344,4.98548,4.98141,4.98254,227000000.0
2009-11-20 09:00:00,4.98301,4.98346,4.97695,4.97781,195000000.0
2009-11-20 09:15:00,4.97834,4.98546,4.9783,4.98546,214000000.0
2009-11-20 09:30:00,4.98436,4.9884,4.98404,4.98543,228000000.0
2009-11-20 09:45:00,4.98572,4.98636,4.98142,4.98319,218000000.0
2009-11-20 10:00:00,4.98438,4.98777,4.98369,4.98557,195000000.0
2009-11-20 10:15:00,4.98581,4.98656,4.98139,4.98549,194000000.0
2009-11-20 10:30:00,4.98614,4.99125,4.98345,4.99055,191000000.0
2009-11-20 10:45:00,4.98966,4.99034,4.98456,4.98704,176000000.0
2009-11-20 11:00:00,4.98715,4.9922,4.98643,4.98897,199000000.0
2009-11-20 11:15:00,4.98895,4.99121,4.98714,4.99026,203000000.0
2009-11-20 11:30:00,4.99028,4.99363,4.98911,4.99346,198000000.0
2009-11-20 11:45:00,4.99236,4.99816,4.99154,4.99816,182000000.0
2009-11-20 12:00:00,4.99786,5.00105,4.99548,4.99656,187000000.0
2009-11-20 12:15:00,4.9966,4.99686,4.99404,4.99658,183000000.0
2009-11-20 12:30:00,4.99587,4.99959,4.99448,4.99566,195000000.0
2009-11-20 12:45:00,4.99645,4.99869,4.99315,4.99797,193000000.0
2009-11-20 13:00:00,4.996,4.99894,4.99432,4.99849,237000000.0
2009-11-20 13:15:00,4.99864,5.00057,4.99453,4.99639,203000000.0
2009-11-20 13:30:00,4.99642,4.99879,4.99488,4.99788,175000000.0
2009-11-20 13:45:00,4.99811,5.00482,4.99662,5.0028,181000000.0
2009-11-20 14:00:00,5.00165,5.01807,5.00103,5.01363,188000000.0
2009-11-20 14:15:00,5.01424,5.01987,5.01224,5.01487,193000000.0
2009-11-20 14:30:00,5.01338,5.0208,5.01307,5.01812,200000000.0
2009-11-20 14:45:00,5.01766,5.01909,5.01133,5.01288,187000000.0
2009-11-20 15:00:00,5.01328,5.01751,5.01091,5.01699,205000000.0
2009-11-20 15:15:00,5.0172,5.01833,5.01157,5.01412,198000000.0
2009-11-20 15:30:00,5.01428,5.01466,5.00745,5.00969,182000000.0
2009-11-20 15:45:00,5.00989,5.0126,5.0055,5.00959,230000000.0
2009-11-20 16:00:00,5.0084,5.01076,5.00251,5.00976,195000000.0
2009-11-20 16:15:00,5.00877,5.01139,5.00668,5.00884,182000000.0
2009-11-20 16:30:00,5.00895,5.0104,5.00034,5.00312,217000000.0
2009-11-20 16:45:00,5.00265,5.00654,5.00038,5.00572,177000000.0
2009-11-20 17:00:00,5.00665,5.01329,5.0027,5.00367,192000000.0
2009-11-20 17:15:00,5.00365,5.00677,5.00023,5.00467,188000000.0
2009-11-20 17:30:00,5.0046,5.00829,5.00249,5.00703,203000000.0
2009-11-20 17:45:00,5.00694,5.00835,5.00407,5.00673,212000000.0
2009-11-20 18:00:00,5.00701,5.00765,5.00045,5.00454,203000000.0
2009-11-20 18:15:00,5.00502,5.00502,4.99902,5.00407,191000000.0
2009-11-20 18:30:00,5.00367,5.00458,5.00035,5.00307,208000000.0
2009-11-20 18:45:00,5.00292,5.00292,4.9955,4.99854,200000000.0
2009-11-20 19:00:00,4.99878,5.00106,4.99665,4.99992,214000000.0
2009-11-20 19:15:00,4.99955,5.00343,4.99827,5.00126,195000000.0
2009-11-20 19:30:00,5.00119,5.00642,5.00089,5.00244,199000000.0
2009-11-20 19:45:00,5.00207,5.00851,5.00169,5.00513,209000000.0
2009-11-20 20:00:00,5.00353,5.00706,5.00233,5.00647,198000000.0
2009-11-20 20:15:00,5.00607,5.00973,5.00473,5.00473,192000000.0
2009-11-20 20:30:00,5.00539,5.00729,5.00389,5.00537,218000000.0
2009-11-20 20:45:00,5.0048,5.0049,4.99945,5.00077,194000000.0
2009-11-20 21:00:00,5.00105,5.00177,4.99843,4.99991,200000000.0
2009-11-20 21:15:00,4.99989,5.00307,4.99917,5.00159,178000000.0
2009-11-20 21:30:00,5.00207,5.00328,4.99942,5.00158,212000000.0
2009-11-20 21:45:00,5.00291,5.00467,5.00099,5.00337,196000000.0
2009-11-20 22:00:00,5.00325,5.00372,5.00078,5.00207,210000000.0
2009-11-20 22:15:00,5.00265,5.00351,5.00066,5.00118,201000000.0
2009-11-20 22:30:00,5.00163,5.00246,4.99685,4.99949,179000000.0
2009-11-20 22:45:00,4.99913,5.00237,4.99802,5.00101,202000000.0
2009-11-20 23:00:00,5.00083,5.00176,4.99966,5.0001,194000000.0
2009-11-20 23:15:00,5.00129,5.00236,4.99926,5.0003,195000000.0
2009-11-20 23:30:00,5.00078,5.00124,4.99842,4.99961,214000000.0
2009-11-20 23:45:00,5.00082,5.00189,4.99903,5.00027,219000000.0
2009-11-23 02:00:00,4.99715,4.99858,4.98782,4.98869,196000000.0
2009-11-23 02:15:00,4.98831,4.99234,4.98761,4.99123,211000000.0
2009-11-23 02:30:00,4.99211,4.99254,4.98659,4.98785,192000000.0
2009-11-23 02:45:00,4.98765,4.99016,4.98441,4.98724,188000000.0
2009-11-23 03:00:00,4.98759,4.99211,4.98611,4.99108,189000000.0
2009-11-23 03:15:00,4.99132,4.99289,4.98658,4.98778,205000000.0
2009-11-23 03:30:00,4.98874,4.99126,4.98648,4.98757,191000000.0
2009-11-23 03:45:00,4.98795,4.99084,4.98423,4.98475,195000000.0
2009-11-23 04:00:00,4.98492,4.98651,4.98099,4.98154,219000000.0
2009-11-23 04:15:00,4.9814,4.98322,4.97762,4.979,214000000.0
2009-11-23 04:30:00,4.97878,4.98099,4.97689,4.97956,195000000.0
2009-11-23 04:45:00,4.97978,4.98203,4.9775,4.97972,194000000.0
2009-11-23 05:00:00,4.98016,4.98314,4.97852,4.98023,202000000.0
2009-11-23 05:15:00,4.98143,4.98286,4.97943,4.98034,179000000.0
2009-11-23 05:30:00,4.98,4.98297,4.97924,4.98062,201000000.0
2009-11-23 05:45:00,4.98134,4.98193,4.97239,4.9752,210000000.0
2009-11-23 06:00:00,4.97559,4.97605,4.97315,4.9746,196000000.0
2009-11-23 06:15:00,4.97608,4.97722,4.97361,4.97381,212000000.0
2009-11-23 06:30:00,4.97431,4.97527,4.97131,4.97466,178000000.0
2009-11-23 06:45:00,4.97296,4.97508,4.97102,4.97381,200000000.0
2009-11-23 07:00:00,4.97324,4.97646,4.9726,4.97429,194000000.0
2009-11-23 07:15:00,4.97384,4.98043,4.97322,4.97894,218000000.0
2009-11-23 07:30:00,4.97908,4.98141,4.97559,4.97738,192000000.0
2009-11-23 07:45:00,4.97646,4.97787,4.97145,4.97221,198000000.0
2009-11-23 08:00:00,4.97303,4.97848,4.97289,4.97504,209000000.0
2009-11-23 08:15:00,4.97586,4.97798,4.97443,4.97608,199000000.0
2009-11-23 08:30:00,4.97509,4.97966,4.97507,4.9783,195000000.0
2009-11-23 08:45:00,4.97843,4.97992,4.97576,4.97719,214000000.0
2009-11-23 09:00:00,4.97811,4.97811,4.97001,4.97063,200000000.0
2009-11-23 09:15:00,4.97158,4.97158,4.9642,4.96654,208000000.0
2009-11-23 09:30:00,4.96735,4.97048,4.96311,4.96463,191000000.0
2009-11-23 09:45:00,4.96373,4.97058,4.96373,4.97058,203000000.0
2009-11-23 10:00:00,4.97029,4.97029,4.96199,4.96505,212000000.0
2009-11-23 10:15:00,4.96482,4.96534,4.96018,4.96206,203000000.0
2009-11-23 10:30:00,4.96173,4.96415,4.95924,4.96184,188000000.0
2009-11-23 10:45:00,4.96159,4.9641,4.95761,4.96397,192000000.0
2009-11-23 11:00:00,4.96419,4.96419,4.96043,4.96359,177000000.0
2009-11-23 11:15:00,4.96369,4.9637,4.95953,4.96237,217000000.0
2009-11-23 11:30:00,4.96238,4.96369,4.95892,4.96061,182000000.0
2009-11-23 11:45:00,4.96134,4.96492,4.96024,4.96282,195000000.0
2009-11-23 12:00:00,4.96239,4.96404,4.96028,4.9633,230000000.0
2009-11-23 12:15:00,4.96232,4.96467,4.96171,4.9642,182000000.0
2009-11-23 12:30:00,4.9637,4.96378,4.9606,4.96199,198000000.0
2009-11-23 12:45:00,4.96132,4.96356,4.95905,4.9617,205000000.0
2009-11-23 13:00:00,4.96167,4.96491,4.96037,4.96433,187000000.0
2009-11-23 13:15:00,4.96427,4.96427,4.96015,4.96047,200000000.0
2009-11-23 13:30:00,4.96218,4.96333,4.96075,4.96271,193000000.0
2009-11-23 13:45:00,4.96352,4.96695,4.96217,4.96695,188000000.0
2009-11-23 14:00:00,4.96529,4.96682,4.96271,4.96474,181000000.0
2009-11-23 14:15:00,4.96466,4.96576,4.96317,4.96451,175000000.0
2009-11-23 14:30:00,4.96483,4.96508,4.9615,4.96286,203000000.0
2009-11-23 14:45:00,4.96334,4.96404,4.96014,4.96282,237000000.0
2009-11-23 15:00:00,4.96322,4.96671,4.96137,4.96616,193000000.0
2009-11-23 15:15:00,4.9663,4.96661,4.96259,4.9631,195000000.0
2009-11-23 15:30:00,4.96313,4.96449,4.9611,4.96343,183000000.0
2009-11-23 15:45:00,4.96402,4.96455,4.96042,4.96213,187000000.0
2009-11-23 16:00:00,4.9615,4.96165,4.95547,4.95881,182000000.0
2009-11-23 16:15:00,4.95867,4.96048,4.95647,4.9586,198000000.0
2009-11-23 16:30:00,4.95834,4.95863,4.95511,4.95746,203000000.0
2009-11-23 16:45:00,4.9578,4.9604,4.95459,4.95819,199000000.0
2009-11-23 17:00:00,4.956,4.96292,4.95467,4.95962,176000000.0
2009-11-23 17:15:00,4.95955,4.96433,4.95839,4.96285,191000000.0
2009-11-23 17:30:00,4.96251,4.96382,4.95823,4.96065,194000000.0
2009-11-23 17:45:00,4.9611,4.96408,4.95973,4.95983,195000000.0
2009-11-23 18:00:00,4.9612,4.96313,4.95917,4.96098,218000000.0
2009-11-23 18:15:00,4.96173,4.963,4.95903,4.96298,228000000.0
2009-11-23 18:30:00,4.96301,4.96708,4.9602,4.96488,214000000.0
2009-11-23 18:45:00,4.96514,4.96625,4.96184,4.9661,195000000.0
2009-11-23 19:00:00,4.96632,4.96632,4.95857,4.96045,227000000.0
2009-11-23 19:15:00,4.96059,4.96177,4.95862,4.96003,176000000.0
2009-11-23 19:30:00,4.96186,4.96466,4.9604,4.96283,179000000.0
2009-11-23 19:45:00,4.96196,4.96219,4.95913,4.96219,196000000.0
2009-11-23 20:00:00,4.96187,4.96452,4.96024,4.96416,188000000.0
2009-11-23 20:15:00,4.96386,4.96613,4.96188,4.96387,179000000.0
2009-11-23 20:30:00,4.96436,4.9667,4.96246,4.96431,234000000.0
2009-11-23 20:45:00,4.96409,4.96612,4.96112,4.9643,199000000.0
2009-11-23 21:00:00,4.96344,4.9693,4.96344,4.96799,189000000.0
2009-11-23 21:15:00,4.96856,4.96893,4.96504,4.96657,201000000.0
2009-11-23 21:30:00,4.96469,4.9668,4.96263,4.96427,208000000.0
2009-11-23 21:45:00,4.96383,4.96518,4.96192,4.9642,231000000.0
2009-11-23 22:00:00,4.96409,4.96476,4.96108,4.96108,209000000.0
2009-11-23 22:15:00,4.96147,4.96566,4.96012,4.9654,215000000.0
2009-11-23 22:30:00,4.96466,4.96849,4.9645,4.96664,212000000.0
2009-11-23 22:45:00,4.96614,4.96783,4.9646,4.9646,193000000.0
2009-11-23 23:00:00,4.96615,4.96759,4.96425,4.96654,199000000.0
2009-11-23 23:15:00,4.9661,4.96938,4.9647,4.96904,184000000.0
2009-11-23 23:30:00,4.96937,4.96994,4.96578,4.96654,172000000.0
2009-11-23 23:45:00,4.96733,4.96861,4.96556,4.96703,213000000.0
2009-11-24 00:00:00,4.9678,4.96848,4.9643,4.96619,190000000.0
2009-11-24 00:15:00,4.96664,4.96822,4.96501,4.96628,210000000.0
2009-11-24 00:30:00,4.96717,4.96881,4.96551,4.96669,183000000.0
2009-11-24 00:45:00,4.96723,4.96834,4.96537,4.96625,215000000.0
2009-11-24 01:00:00,4.96781,4.96854,4.96503,4.96624,200000000.0
2009-11-24 01:15:00,4.96633,4.96717,4.96415,4.96637,204000000.0
2009-11-24 01:30:00,4.966,4.96634,4.96309,4.96435,203000000.0
2009-11-24 01:45:00,4.96454,4.9694,4.9638,4.96918,216000000.0
2009-11-24 02:00:00,4.97032,4.97339,4.96706,4.97261,196000000.0
2009-11-24 02:15:00,4.97134,4.97361,4.96892,4.96995,211000000.0
2009-11-24 02:30:00,4.97042,4.97525,4.97026,4.97217,192000000.0
2009-11-24 02:45:00,4.9737,4.97555,4.97116,4.97116,188000000.0
2009-11-24 03:00:00,4.97146,4.97338,4.96824,4.97264,189000000.0
2009-11-24 03:15:00,4.97227,4.9726,4.96915,4.97201,205000000.0
2009-11-24 03:30:00,4.97185,4.97441,4.97045,4.97273,191000000.0
2009-11-24 03:45:00,4.97329,4.97555,4.97081,4.97519,195000000.0
2009-11-24 04:00:00,4.97453,4.97537,4.97022,4.97198,219000000.0
2009-11-24 04:15:00,4.97173,4.97317,4.96819,4.9685,214000000.0
2009-11-24 04:30:00,4.96784,4.97108,4.96731,4.97046,195000000.0
2009-11-24 04:45:00,4.97025,4.97292,4.96923,4.97239,194000000.0
2009-11-24 05:00:00,4.97227,4.97315,4.97035,4.97177,202000000.0
2009-11-24 05:15:00,4.9718,4.97455,4.97111,4.97224,179000000.0
2009-11-24 05:30:00,4.97317,4.97542,4.97185,4.97397,201000000.0
2009-11-24 05:45:00,4.97367,4.97419,4.97139,4.9724,210000000.0
2009-11-24 06:00:00,4.97252,4.97529,4.97133,4.97356,196000000.0
2009-11-24 06:15:00,4.9735,4.9735,4.97029,4.97198,212000000.0
2009-11-24 06:30:00,4.97271,4.97367,4.9709,4.97319,178000000.0
2009-11-24 06:45:00,4.97261,4.97334,4.96829,4.96921,200000000.0
2009-11-24 07:00:00,4.97064,4.97278,4.96784,4.96843,194000000.0
2009-11-24 07:15:00,4.96845,4.97146,4.96714,4.9705,218000000.0
2009-11-24 07:30:00,4.96788,4.97595,4.96788,4.9756,192000000.0
2009-11-24 07:45:00,4.97619,4.97888,4.9747,4.97581,198000000.0
2009-11-24 08:00:00,4.97626,4.97866,4.97354,4.97853,209000000.0
2009-11-24 08:15:00,4.97814,4.97868,4.97492,4.97828,199000000.0
2009-11-24 08:30:00,4.97814,4.98128,4.97707,4.97904,195000000.0
2009-11-24 08:45:00,4.97852,4.97986,4.9763,4.9779,214000000.0
2009-11-24 09:00:00,4.9778,4.98565,4.97695,4.98438,200000000.0
2009-11-24 09:15:00,4.98643,4.99089,4.9847,4.98939,208000000.0
2009-11-24 09:30:00,4.98991,4.99167,4.98533,4.9885,191000000.0
2009-11-24 09:45:00,4.98887,4.98903,4.98309,4.98491,203000000.0
2009-11-24 10:00:00,4.98461,4.98828,4.98341,4.98564,212000000.0
2009-11-24 10:15:00,4.98552,4.98826,4.98157,4.98405,203000000.0
2009-11-24 10:30:00,4.98403,4.98769,4.98125,4.98597,188000000.0
2009-11-24 10:45:00,4.98457,4.98585,4.98048,4.98196,192000000.0
2009-11-24 11:00:00,4.98171,4.98204,4.97594,4.97746,177000000.0
2009-11-24 11:15:00,4.97774,4.97967,4.97454,4.97856,217000000.0
2009-11-24 11:30:00,4.9787,4.97966,4.97424,4.97661,182000000.0
2009-11-24 11:45:00,4.97742,4.97742,4.97387,4.9758,195000000.0
2009-11-24 12:00:00,4.97613,4.97838,4.97281,4.97629,230000000.0
2009-11-24 12:15:00,4.97709,4.97725,4.97108,4.97382,182000000.0
2009-11-24 12:30:00,4.97374,4.97477,4.97085,4.97166,198000000.0
2009-11-24 12:45:00,4.9715,4.9733,4.96901,4.97157,205000000.0
2009-11-24 13:00:00,4.97171,4.97376,4.96936,4.973,187000000.0
2009-11-24 13:15:00,4.97292,4.97369,4.96916,4.97037,200000000.0
2009-11-24 13:30:00,4.97171,4.97441,4.97007,4.97284,193000000.0
2009-11-24 13:45:00,4.97442,4.97451,4.97145,4.97336,188000000.0
2009-11-24 14:00:00,4.97249,4.9743,4.96462,4.96708,181000000.0
2009-11-24 14:15:00,4.96688,4.96711,4.95933,4.96184,175000000.0
2009-11-24 14:30:00,4.96151,4.96392,4.96038,4.96174,203000000.0
2009-11-24 14:45:00,4.96309,4.96459,4.96015,4.96069,237000000.0
2009-11-24 15:00:00,4.96086,4.96486,4.96021,4.96473,193000000.0
2009-11-24 15:15:00,4.965,4.96516,4.96132,4.96356,195000000.0
2009-11-24 15:30:00,4.96293,4.96802,4.96001,4.96137,183000000.0
2009-11-24 15:45:00,4.96126,4.9636,4.95821,4.96311,187000000.0
2009-11-24 16:00:00,4.96281,4.96281,4.95855,4.96153,182000000.0
2009-11-24 16:15:00,4.96081,4.96413,4.96049,4.96221,198000000.0
2009-11-24 16:30:00,4.96184,4.96893,4.96144,4.96893,203000000.0
2009-11-24 16:45:00,4.96907,4.97235,4.96765,4.97065,199000000.0
2009-11-24 17:00:00,4.96867,4.97765,4.96435,4.97064,176000000.0
2009-11-24 17:15:00,4.97141,4.97617,4.96969,4.97526,191000000.0
2009-11-24 17:30:00,4.97472,4.97472,4.96615,4.9704,194000000.0
2009-11-24 17:45:00,4.96963,4.97306,4.96623,4.97254,195000000.0
2009-11-24 18:00:00,4.97289,4.97602,4.97082,4.97483,218000000.0
2009-11-24 18:15:00,4.97392,4.98123,4.97382,4.97696,228000000.0
2009-11-24 18:30:00,4.97885,4.97945,4.97437,4.97743,214000000.0
2009-11-24 18:45:00,4.97798,4.97876,4.97396,4.97606,195000000.0
2009-11-24 19:00:00,4.97435,4.97623,4.97056,4.97235,227000000.0
2009-11-24 19:15:00,4.97219,4.9733,4.96992,4.9718,176000000.0
2009-11-24 19:30:00,4.97248,4.97424,4.96765,4.97083,179000000.0
2009-11-24 19:45:00,4.97096,4.97185,4.96713,4.97172,196000000.0
2009-11-24 20:00:00,4.97166,4.97193,4.96326,4.96515,188000000.0
2009-11-24 20:15:00,4.96598,4.96676,4.96321,4.96529,179000000.0
2009-11-24 20:30:00,4.96585,4.96706,4.96334,4.96428,234000000.0
2009-11-24 20:45:00,4.96531,4.96812,4.96358,4.96394,199000000.0
2009-11-24 21:00:00,4.9641,4.96697,4.95952,4.961,189000000.0
2009-11-24 21:15:00,4.9615,4.96368,4.95957,4.96359,201000000.0
2009-11-24 21:30:00,4.96197,4.96527,4.95934,4.96111,208000000.0
2009-11-24 21:45:00,4.96162,4.96366,4.95993,4.96331,231000000.0
2009-11-24 22:00:00,4.96286,4.96667,4.96209,4.96503,209000000.0
2009-11-24 22:15:00,4.96587,4.96698,4.96361,4.96633,215000000.0
2009-11-24 22:30:00,4.96607,4.96713,4.96423,4.96669,212000000.0
2009-11-24 22:45:00,4.96682,4.96763,4.96475,4.96645,193000000.0
2009-11-24 23:00:00,4.9657,4.96818,4.96531,4.96792,199000000.0
2009-11-24 23:15:00,4.96631,4.96825,4.96587,4.96714,184000000.0
2009-11-24 23:30:00,4.9673,4.9679,4.96572,4.96731,172000000.0
2009-11-24 23:45:00,4.9673,4.96916,4.96464,4.9654,213000000.0
2009-11-25 00:00:00,4.96554,4.96692,4.96336,4.9651,190000000.0
2009-11-25 00:15:00,4.96546,4.96637,4.96347,4.96568,210000000.0
2009-11-25 00:30:00,4.96633,4.9676,4.964,4.96608,183000000.0
2009-11-25 00:45:00,4.96701,4.968,4.96519,4.9668,215000000.0
2009-11-25 01:00:00,4.96709,4.96812,4.96483,4.96678,200000000.0
2009-11-25 01:15:00,4.96823,4.97,4.96649,4.96954,204000000.0
2009-11-25 01:30:00,4.96934,4.96974,4.96469,4.96536,203000000.0
2009-11-25 01:45:00,4.9652,4.96734,4.96441,4.96662,216000000.0
2009-11-25 02:00:00,4.96667,4.96684,4.96178,4.96362,196000000.0
2009-11-25 02:15:00,4.96334,4.96488,4.96065,4.96465,211000000.0
2009-11-25 02:30:00,4.96461,4.96559,4.96144,4.96334,192000000.0
2009-11-25 02:45:00,4.96325,4.96759,4.9632,4.96675,188000000.0
2009-11-25 03:00:00,4.96656,4.96825,4.96364,4.96428,189000000.0
2009-11-25 03:15:00,4.96484,4.96548,4.96165,4.96388,205000000.0
2009-11-25 03:30:00,4.96315,4.96562,4.96138,4.96437,191000000.0
2009-11-25 03:45:00,4.96568,4.96618,4.96185,4.9628,195000000.0
2009-11-25 04:00:00,4.96364,4.96449,4.96145,4.96198,219000000.0
2009-11-25 04:15:00,4.96349,4.96349,4.95836,4.95999,214000000.0
2009-11-25 04:30:00,4.96057,4.96101,4.95778,4.95833,195000000.0
2009-11-25 04:45:00,4.9584,4.96232,4.95803,4.96069,194000000.0
2009-11-25 05:00:00,4.96121,4.96221,4.95812,4.95913,202000000.0
2009-11-25 05:15:00,4.95933,4.96065,4.95734,4.95967,179000000.0
2009-11-25 05:30:00,4.9593,4.9593,4.9566,4.95903,201000000.0
2009-11-25 05:45:00,4.95679,4.95941,4.95583,4.95583,210000000.0
2009-11-25 06:00:00,4.9572,4.96013,4.9558,4.96001,196000000.0
2009-11-25 06:15:00,4.96013,4.96049,4.95516,4.95653,212000000.0
2009-11-25 06:30:00,4.95697,4.95761,4.95428,4.95488,178000000.0
2009-11-25 06:45:00,4.9558,4.95775,4.95415,4.95601,200000000.0
2009-11-25 07:00:00,4.95553,4.95923,4.95466,4.9587,194000000.0
2009-11-25 07:15:00,4.95903,4.96006,4.95695,4.95726,218000000.0
2009-11-25 07:30:00,4.95874,4.96038,4.95598,4.96009,192000000.0
2009-11-25 07:45:00,4.95956,4.96142,4.95781,4.95944,198000000.0
2009-11-25 08:00:00,4.96063,4.96154,4.95782,4.95782,209000000.0
2009-11-25 08:15:00,4.95867,4.95924,4.95193,4.95622,199000000.0
2009-11-25 08:30:00,4.95626,4.95888,4.95409,4.95544,195000000.0
2009-11-25 08:45:00,4.95618,4.95783,4.95273,4.95493,214000000.0
2009-11-25 09:00:00,4.95526,4.95793,4.95264,4.95728,200000000.0
2009-11-25 09:15:00,4.95775,4.9591,4.95567,4.95846,208000000.0
2009-11-25 09:30:00,4.95822,4.95844,4.95466,4.95594,191000000.0
2009-11-25 09:45:00,4.95585,4.95597,4.95158,4.9542,203000000.0
2009-11-25 10:00:00,4.95452,4.95497,4.94478,4.94792,212000000.0
2009-11-25 10:15:00,4.94772,4.94984,4.9463,4.94881,203000000.0
2009-11-25 10:30:00,4.94916,4.95181,4.94522,4.95134,188000000.0
2009-11-25 10:45:00,4.95096,4.9526,4.94921,4.95165,192000000.0
2009-11-25 11:00:00,4.95009,4.95278,4.94853,4.94965,177000000.0
2009-11-25 11:15:00,4.95035,4.95122,4.94595,4.94979,217000000.0
2009-11-25 11:30:00,4.94863,4.95068,4.9416,4.9416,182000000.0
2009-11-25 11:45:00,4.94345,4.94496,4.93987,4.94125,195000000.0
2009-11-25 12:00:00,4.94042,4.94316,4.93886,4.94183,230000000.0
2009-11-25 12:15:00,4.94301,4.94744,4.94098,4.94744,182000000.0
2009-11-25 12:30:00,4.94728,4.94728,4.94308,4.94632,198000000.0
2009-11-25 12:45:00,4.94638,4.94777,4.94432,4.94671,205000000.0
2009-11-25 13:00:00,4.94646,4.94898,4.94184,4.94298,187000000.0
2009-11-25 13:15:00,4.9416,4.94311,4.93875,4.94015,200000000.0
2009-11-25 13:30:00,4.93992,4.93999,4.92312,4.92619,193000000.0
2009-11-25 13:45:00,4.9267,4.93355,4.92545,4.93327,188000000.0
2009-11-25 14:00:00,4.9326,4.93374,4.92828,4.93125,181000000.0
2009-11-25 14:15:00,4.93077,4.93316,4.92506,4.92506,175000000.0
2009-11-25 14:30:00,4.92534,4.93065,4.92534,4.92763,203000000.0
2009-11-25 14:45:00,4.92873,4.93038,4.92642,4.92916,237000000.0
2009-11-25 15:00:00,4.92943,4.93035,4.92584,4.92795,193000000.0
2009-11-25 15:15:00,4.92598,4.92894,4.92557,4.92775,195000000.0
2009-11-25 15:30:00,4.92683,4.93138,4.92491,4.93106,183000000.0
2009-11-25 15:45:00,4.93029,4.93194,4.92752,4.93194,187000000.0
2009-11-25 16:00:00,4.93302,4.935,4.92947,4.93309,182000000.0
2009-11-25 16:15:00,4.93372,4.93547,4.93006,4.9345,198000000.0
2009-11-25 16:30:00,4.935,4.94117,4.93301,4.93884,203000000.0
2009-11-25 16:45:00,4.93888,4.93955,4.93278,4.93361,199000000.0
2009-11-25 17:00:00,4.93418,4.9361,4.93147,4.93443,176000000.0
2009-11-25 17:15:00,4.93462,4.93694,4.93198,4.93629,191000000.0
2009-11-25 17:30:00,4.93551,4.9418,4.93397,4.93676,194000000.0
2009-11-25 17:45:00,4.93694,4.93904,4.93523,4.93732,195000000.0
2009-11-25 18:00:00,4.93683,4.93824,4.93167,4.93325,218000000.0
2009-11-25 18:15:00,4.93334,4.9359,4.9314,4.93311,228000000.0
2009-11-25 18:30:00,4.93385,4.93385,4.92659,4.92711,214000000.0
2009-11-25 18:45:00,4.92685,4.92995,4.92549,4.92747,195000000.0
2009-11-25 19:00:00,4.92692,4.92927,4.92492,4.9285,227000000.0
2009-11-25 19:15:00,4.9268,4.92811,4.92481,4.92582,176000000.0
2009-11-25 19:30:00,4.92523,4.92803,4.92345,4.92803,179000000.0
2009-11-25 19:45:00,4.92726,4.92857,4.92584,4.92857,196000000.0
2009-11-25 20:00:00,4.92831,4.929,4.92362,4.92445,188000000.0
2009-11-25 20:15:00,4.92458,4.92691,4.92271,4.92612,179000000.0
2009-11-25 20:30:00,4.92578,4.92686,4.92325,4.92523,234000000.0
2009-11-25 20:45:00,4.92569,4.92577,4.92274,4.924,199000000.0
2009-11-25 21:00:00,4.92227,4.92488,4.92176,4.9237,189000000.0
2009-11-25 21:15:00,4.92374,4.92437,4.90832,4.91329,201000000.0
2009-11-25 21:30:00,4.91269,4.91635,4.90907,4.91002,208000000.0
2009-11-25 21:45:00,4.90987,4.91193,4.90703,4.91011,231000000.0
2009-11-25 22:00:00,4.90959,4.91151,4.90813,4.91066,209000000.0
2009-11-25 22:15:00,4.91002,4.91194,4.90798,4.9091,215000000.0
2009-11-25 22:30:00,4.91011,4.91011,4.90619,4.90819,212000000.0
2009-11-25 22:45:00,4.90788,4.90911,4.90638,4.90724,193000000.0
2009-11-25 23:00:00,4.90755,4.91014,4.90644,4.9098,199000000.0
2009-11-25 23:15:00,4.90862,4.91053,4.90775,4.91014,184000000.0
2009-11-25 23:30:00,4.91001,4.91308,4.90953,4.91127,172000000.0
2009-11-25 23:45:00,4.91202,4.91284,4.90803,4.91085,213000000.0
2009-11-26 00:00:00,4.9109,4.9109,4.90771,4.91036,190000000.0
2009-11-26 00:15:00,4.91085,4.9124,4.90833,4.90903,210000000.0
2009-11-26 00:30:00,4.90962,4.91154,4.90819,4.90819,183000000.0
2009-11-26 00:45:00,4.90933,4.91063,4.90701,4.90957,215000000.0
2009-11-26 01:00:00,4.90984,4.91097,4.90737,4.91068,200000000.0
2009-11-26 01:15:00,4.90938,4.91245,4.90888,4.91065,204000000.0
2009-11-26 01:30:00,4.91144,4.91408,4.91032,4.91268,203000000.0
2009-11-26 01:45:00,4.91286,4.91535,4.91154,4.91185,216000000.0
2009-11-26 02:00:00,4.91175,4.91451,4.91078,4.91396,196000000.0
2009-11-26 02:15:00,4.9138,4.91552,4.91176,4.91418,211000000.0
2009-11-26 02:30:00,4.91604,4.91672,4.91107,4.91223,192000000.0
2009-11-26 02:45:00,4.91359,4.91491,4.91138,4.91294,188000000.0
2009-11-26 03:00:00,4.91195,4.91737,4.91101,4.91733,189000000.0
2009-11-26 03:15:00,4.91679,4.91833,4.91288,4.91784,205000000.0
2009-11-26 03:30:00,4.91711,4.91893,4.91325,4.91536,191000000.0
2009-11-26 03:45:00,4.91508,4.91757,4.91253,4.91712,195000000.0
2009-11-26 04:00:00,4.91539,4.92123,4.91536,4.92009,219000000.0
2009-11-26 04:15:00,4.92077,4.92109,4.91767,4.91902,214000000.0
2009-11-26 04:30:00,4.91922,4.92138,4.91723,4.91723,195000000.0
2009-11-26 04:45:00,4.91855,4.92105,4.91508,4.91691,194000000.0
2009-11-26 05:00:00,4.91824,4.91966,4.91565,4.9167,202000000.0
2009-11-26 05:15:00,4.9174,4.92003,4.91585,4.91995,179000000.0
2009-11-26 05:30:00,4.91828,4.92219,4.90935,4.92025,201000000.0
2009-11-26 05:45:00,4.91966,4.92096,4.91542,4.91778,210000000.0
2009-11-26 06:00:00,4.91746,4.92182,4.91542,4.92071,196000000.0
2009-11-26 06:15:00,4.92005,4.92109,4.91764,4.9202,212000000.0
2009-11-26 06:30:00,4.91944,4.92103,4.91685,4.91685,178000000.0
2009-11-26 06:45:00,4.91818,4.91943,4.91479,4.91771,200000000.0
2009-11-26 07:00:00,4.91721,4.92336,4.91515,4.92082,194000000.0
2009-11-26 07:15:00,4.91955,4.92429,4.91936,4.92006,218000000.0
2009-11-26 07:30:00,4.91978,4.92222,4.91831,4.92175,192000000.0
2009-11-26 07:45:00,4.92139,4.92206,4.91698,4.92053,198000000.0
2009-11-26 08:00:00,4.92265,4.92312,4.91811,4.92049,209000000.0
2009-11-26 08:15:00,4.92031,4.92165,4.91894,4.92103,199000000.0
2009-11-26 08:30:00,4.92001,4.92162,4.91564,4.91753,195000000.0
2009-11-26 08:45:00,4.91909,4.93173,4.91725,4.9314,214000000.0
2009-11-26 09:00:00,4.93107,4.93167,4.92468,4.92833,200000000.0
2009-11-26 09:15:00,4.92883,4.93362,4.92604,4.92711,208000000.0
2009-11-26 09:30:00,4.92841,4.92888,4.92471,4.92681,191000000.0
2009-11-26 09:45:00,4.92722,4.92745,4.92188,4.9252,203000000.0
2009-11-26 10:00:00,4.9258,4.93044,4.9248,4.93036,212000000.0
2009-11-26 10:15:00,4.92965,4.92997,4.9244,4.92665,203000000.0
2009-11-26 10:30:00,4.92712,4.93388,4.92541,4.92925,188000000.0
2009-11-26 10:45:00,4.92963,4.93318,4.92745,4.93088,192000000.0
2009-11-26 11:00:00,4.93118,4.93828,4.92998,4.93587,177000000.0
2009-11-26 11:15:00,4.93547,4.93547,4.92446,4.92701,217000000.0
2009-11-26 11:30:00,4.92668,4.93074,4.92259,4.92945,182000000.0
2009-11-26 11:45:00,4.92969,4.93153,4.92688,4.92891,195000000.0
2009-11-26 12:00:00,4.9282,4.93009,4.92252,4.92573,230000000.0
2009-11-26 12:15:00,4.92656,4.92832,4.92406,4.92767,182000000.0
2009-11-26 12:30:00,4.92719,4.92845,4.925,4.928,198000000.0
2009-11-26 12:45:00,4.92805,4.93017,4.92219,4.92247,205000000.0
2009-11-26 13:00:00,4.92364,4.9273,4.92223,4.92561,187000000.0
2009-11-26 13:15:00,4.92415,4.92609,4.92316,4.92398,200000000.0
2009-11-26 13:30:00,4.92435,4.92779,4.9239,4.92646,193000000.0
2009-11-26 13:45:00,4.92623,4.93191,4.92572,4.93131,188000000.0
2009-11-26 14:00:00,4.93118,4.93699,4.92967,4.93403,181000000.0
2009-11-26 14:15:00,4.93574,4.93574,4.93062,4.93089,175000000.0
2009-11-26 14:30:00,4.93151,4.93907,4.93103,4.93771,203000000.0
2009-11-26 14:45:00,4.93811,4.93845,4.93264,4.93371,237000000.0
2009-11-26 15:00:00,4.93311,4.93514,4.93117,4.93252,193000000.0
2009-11-26 15:15:00,4.9304,4.9357,4.9304,4.93471,195000000.0
2009-11-26 15:30:00,4.93501,4.93662,4.93124,4.93222,183000000.0
2009-11-26 15:45:00,4.93285,4.93393,4.93075,4.93306,187000000.0
2009-11-26 16:00:00,4.93235,4.93325,4.93019,4.9329,182000000.0
2009-11-26 16:15:00,4.93178,4.93468,4.93142,4.93468,198000000.0
2009-11-26 16:30:00,4.93418,4.94267,4.93312,4.94079,203000000.0
2009-11-26 16:45:00,4.94274,4.94897,4.94108,4.94869,199000000.0
2009-11-26 17:00:00,4.94922,4.94944,4.94293,4.94695,176000000.0
2009-11-26 17:15:00,4.94675,4.94868,4.94373,4.94828,191000000.0
2009-11-26 17:30:00,4.9485,4.9485,4.94325,4.94718,194000000.0
2009-11-26 17:45:00,4.94636,4.95949,4.94628,4.95861,195000000.0
2009-11-26 18:00:00,4.95885,4.9604,4.95393,4.95909,218000000.0
2009-11-26 18:15:00,4.95989,4.96847,4.95856,4.96145,228000000.0
2009-11-26 18:30:00,4.96186,4.96212,4.95743,4.95925,214000000.0
2009-11-26 18:45:00,4.95869,4.96093,4.95734,4.96015,195000000.0
2009-11-26 19:00:00,4.95999,4.9604,4.95558,4.95626,227000000.0
2009-11-26 19:15:00,4.95684,4.95759,4.95297,4.9548,176000000.0
2009-11-26 19:30:00,4.95522,4.95777,4.95411,4.95588,179000000.0
2009-11-26 19:45:00,4.9547,4.95589,4.95124,4.95195,196000000.0
2009-11-26 20:00:00,4.95173,4.95294,4.94848,4.94885,188000000.0
2009-11-26 20:15:00,4.95053,4.95365,4.94841,4.95278,179000000.0
2009-11-26 20:30:00,4.95386,4.95386,4.95118,4.95132,234000000.0
2009-11-26 20:45:00,4.95201,4.95262,4.94906,4.95173,199000000.0
2009-11-26 21:00:00,4.95159,4.95572,4.95095,4.95409,189000000.0
2009-11-26 21:15:00,4.95426,4.95542,4.95105,4.95331,201000000.0
2009-11-26 21:30:00,4.95299,4.95405,4.951,4.9523,208000000.0
2009-11-26 21:45:00,4.95308,4.95462,4.95156,4.95357,231000000.0
2009-11-26 22:00:00,4.95402,4.95402,4.94977,4.95147,209000000.0
2009-11-26 22:15:00,4.95123,4.95174,4.94897,4.94957,215000000.0
2009-11-26 22:30:00,4.95001,4.95257,4.94882,4.95094,212000000.0
2009-11-26 22:45:00,4.95191,4.95323,4.94981,4.94999,193000000.0
2009-11-26 23:00:00,4.9494,4.95093,4.94781,4.94781,199000000.0
2009-11-26 23:15:00,4.94769,4.95325,4.94713,4.95214,184000000.0
2009-11-26 23:30:00,4.95302,4.95317,4.94715,4.94829,172000000.0
2009-11-26 23:45:00,4.94886,4.94965,4.9466,4.94815,213000000.0
2009-11-27 00:00:00,4.94824,4.95279,4.9482,4.95063,190000000.0
2009-11-27 00:15:00,4.95135,4.95158,4.94827,4.95158,210000000.0
2009-11-27 00:30:00,4.95045,4.95366,4.94869,4.95272,183000000.0
2009-11-27 00:45:00,4.95225,4.95417,4.95075,4.95229,215000000.0
2009-11-27 01:00:00,4.95223,4.95742,4.95082,4.95633,200000000.0
2009-11-27 01:15:00,4.95546,4.96356,4.95132,4.95474,204000000.0
2009-11-27 01:30:00,4.95459,4.97459,4.95236,4.96297,203000000.0
2009-11-27 01:45:00,4.96086,4.96818,4.95898,4.96447,216000000.0
2009-11-27 02:00:00,4.96627,4.96635,4.95422,4.95717,196000000.0
2009-11-27 02:15:00,4.95726,4.96016,4.95495,4.95759,211000000.0
2009-11-27 02:30:00,4.95718,4.96707,4.95545,4.96707,192000000.0
2009-11-27 02:45:00,4.9668,4.96756,4.96243,4.96643,188000000.0
2009-11-27 03:00:00,4.96849,4.97178,4.96478,4.96671,189000000.0
2009-11-27 03:15:00,4.96699,4.96949,4.96443,4.96571,205000000.0
2009-11-27 03:30:00,4.96502,4.96711,4.96164,4.96703,191000000.0
2009-11-27 03:45:00,4.96599,4.96834,4.96243,4.9671,195000000.0
2009-11-27 04:00:00,4.96833,4.97702,4.96509,4.97362,219000000.0
2009-11-27 04:15:00,4.9732,4.97896,4.97142,4.97775,214000000.0
2009-11-27 04:30:00,4.97794,4.98313,4.97395,4.97525,195000000.0
2009-11-27 04:45:00,4.97488,4.97922,4.97229,4.97832,194000000.0
2009-11-27 05:00:00,4.97867,4.97867,4.96941,4.97044,202000000.0
2009-11-27 05:15:00,4.97023,4.9775,4.97023,4.97571,179000000.0
2009-11-27 05:30:00,4.97512,4.9762,4.97259,4.97445,201000000.0
2009-11-27 05:45:00,4.97486,4.97769,4.9744,4.97464,210000000.0
2009-11-27 06:00:00,4.97526,4.97894,4.97366,4.97703,196000000.0
2009-11-27 06:15:00,4.97719,4.98111,4.97688,4.97913,212000000.0
2009-11-27 06:30:00,4.97943,4.98298,4.97426,4.97496,178000000.0
2009-11-27 06:45:00,4.97497,4.97687,4.96961,4.97522,200000000.0
2009-11-27 07:00:00,4.97725,4.97944,4.97566,4.97826,194000000.0
2009-11-27 07:15:00,4.97834,4.98017,4.97361,4.97881,218000000.0
2009-11-27 07:30:00,4.97754,4.98705,4.97692,4.97943,192000000.0
2009-11-27 07:45:00,4.98048,4.98699,4.97805,4.98569,198000000.0
2009-11-27 08:00:00,4.98561,4.98561,4.97824,4.98473,209000000.0
2009-11-27 08:15:00,4.98603,4.98773,4.98131,4.98393,199000000.0
2009-11-27 08:30:00,4.98397,4.98397,4.97665,4.97758,195000000.0
2009-11-27 08:45:00,4.97764,4.97794,4.97384,4.97685,214000000.0
2009-11-27 09:00:00,4.97789,4.98384,4.97604,4.9809,200000000.0
2009-11-27 09:15:00,4.98158,5.00585,4.97983,5.00031,208000000.0
2009-11-27 09:30:00,5.00131,5.01238,4.9969,5.00901,191000000.0
2009-11-27 09:45:00,5.00939,5.00942,4.9978,4.99951,203000000.0
2009-11-27 10:00:00,5.00142,5.00834,4.99944,5.00559,212000000.0
2009-11-27 10:15:00,5.006,5.00785,5.00113,5.00438,203000000.0
2009-11-27 10:30:00,5.00491,5.00493,4.99479,4.99706,188000000.0
2009-11-27 10:45:00,4.99825,5.00056,4.99632,4.9989,192000000.0
2009-11-27 11:00:00,4.99971,5.00155,4.99598,4.99792,177000000.0
2009-11-27 11:15:00,4.99825,4.99825,4.99014,4.99166,217000000.0
2009-11-27 11:30:00,4.99086,4.99115,4.98298,4.99032,182000000.0
2009-11-27 11:45:00,4.99038,4.99194,4.98625,4.99057,195000000.0
2009-11-27 12:00:00,4.99073,4.99224,4.98762,4.98848,230000000.0
2009-11-27 12:15:00,4.98766,4.99216,4.98493,4.98641,182000000.0
2009-11-27 12:30:00,4.98627,4.98747,4.98048,4.98231,198000000.0
2009-11-27 12:45:00,4.98231,4.9845,4.98054,4.98307,205000000.0
2009-11-27 13:00:00,4.9834,4.98725,4.98114,4.98713,187000000.0
2009-11-27 13:15:00,4.98635,4.99291,4.98461,4.99237,200000000.0
2009-11-27 13:30:00,4.99235,4.99235,4.98714,4.98758,193000000.0
2009-11-27 13:45:00,4.98802,4.98953,4.98402,4.98802,188000000.0
2009-11-27 14:00:00,4.98775,4.98934,4.98474,4.98695,181000000.0
2009-11-27 14:15:00,4.98766,4.99233,4.98603,4.99127,175000000.0
2009-11-27 14:30:00,4.99024,4.99383,4.98907,4.99131,203000000.0
2009-11-27 14:45:00,4.99205,4.99205,4.98376,4.98583,237000000.0
2009-11-27 15:00:00,4.98484,4.98536,4.97843,4.98379,193000000.0
2009-11-27 15:15:00,4.98424,4.98993,4.9798,4.98841,195000000.0
2009-11-27 15:30:00,4.98789,4.98856,4.9846,4.98793,183000000.0
2009-11-27 15:45:00,4.9875,4.98999,4.98468,4.98818,187000000.0
2009-11-27 16:00:00,4.98657,4.99933,4.98657,4.99363,182000000.0
2009-11-27 16:15:00,4.99465,4.99841,4.99228,4.9972,198000000.0
2009-11-27 16:30:00,4.99694,4.99956,4.98749,4.98795,203000000.0
2009-11-27 16:45:00,4.99005,4.99168,4.98469,4.98593,199000000.0
2009-11-27 17:00:00,4.98594,4.98609,4.97527,4.97747,176000000.0
2009-11-27 17:15:00,4.97663,4.97694,4.97148,4.97502,191000000.0
2009-11-27 17:30:00,4.97425,4.97781,4.96319,4.96515,194000000.0
2009-11-27 17:45:00,4.96613,4.96645,4.9604,4.96328,195000000.0
2009-11-27 18:00:00,4.96361,4.96543,4.95837,4.96543,218000000.0
2009-11-27 18:15:00,4.96532,4.96945,4.96197,4.96945,228000000.0
2009-11-27 18:30:00,4.96739,4.97155,4.96489,4.96691,214000000.0
2009-11-27 18:45:00,4.96669,4.97009,4.9651,4.9681,195000000.0
2009-11-27 19:00:00,4.96817,4.96837,4.96428,4.96598,227000000.0
2009-11-27 19:15:00,4.96524,4.97083,4.96458,4.9681,176000000.0
2009-11-27 19:30:00,4.96691,4.96854,4.96415,4.96571,179000000.0
2009-11-27 19:45:00,4.96532,4.96932,4.9618,4.96932,196000000.0
2009-11-27 20:00:00,4.96974,4.97111,4.96565,4.96735,188000000.0
2009-11-27 20:15:00,4.96728,4.97134,4.9663,4.96987,179000000.0
2009-11-27 20:30:00,4.96917,4.97047,4.96674,4.96984,234000000.0
2009-11-27 20:45:00,4.9697,4.97071,4.96588,4.96739,199000000.0
2009-11-27 21:00:00,4.96834,4.96907,4.96615,4.96762,189000000.0
2009-11-27 21:15:00,4.96779,4.971,4.96687,4.97051,201000000.0
2009-11-27 21:30:00,4.97055,4.97153,4.96722,4.96791,208000000.0
2009-11-27 21:45:00,4.96818,4.97099,4.96646,4.9696,231000000.0
2009-11-27 22:00:00,4.97043,4.97216,4.96833,4.96894,209000000.0
2009-11-27 22:15:00,4.96947,4.97079,4.96769,4.96876,215000000.0
2009-11-27 22:30:00,4.96917,4.96971,4.96601,4.96709,212000000.0
2009-11-27 22:45:00,4.96697,4.96755,4.96524,4.96556,193000000.0
2009-11-27 23:00:00,4.9659,4.96831,4.96373,4.96692,199000000.0
2009-11-27 23:15:00,4.96626,4.96879,4.96532,4.96862,184000000.0
2009-11-27 23:30:00,4.96753,4.96967,4.96527,4.96543,172000000.0
2009-11-27 23:45:00,4.96555,4.96633,4.9592,4.95967,213000000.0
2009-11-30 02:00:00,4.95589,4.96362,4.95432,4.95499,216000000.0
2009-11-30 02:15:00,4.95558,4.96318,4.95557,4.96019,203000000.0
2009-11-30 02:30:00,4.96067,4.9614,4.95469,4.95578,204000000.0
2009-11-30 02:45:00,4.95716,4.95899,4.9547,4.95614,200000000.0
2009-11-30 03:00:00,4.95382,4.95545,4.94176,4.94286,215000000.0
2009-11-30 03:15:00,4.94307,4.94307,4.9358,4.93823,183000000.0
2009-11-30 03:30:00,4.93609,4.93854,4.93299,4.93717,210000000.0
2009-11-30 03:45:00,4.93655,4.94087,4.93655,4.93941,190000000.0
2009-11-30 04:00:00,4.94071,4.94374,4.93793,4.94095,213000000.0
2009-11-30 04:15:00,4.94017,4.94125,4.93754,4.93918,172000000.0
2009-11-30 04:30:00,4.93917,4.93917,4.9344,4.93612,184000000.0
2009-11-30 04:45:00,4.93584,4.93708,4.93326,4.93448,199000000.0
2009-11-30 05:00:00,4.9343,4.93599,4.93207,4.93498,193000000.0
2009-11-30 05:15:00,4.93517,4.93787,4.93304,4.93415,212000000.0
2009-11-30 05:30:00,4.93394,4.93742,4.93167,4.93561,215000000.0
2009-11-30 05:45:00,4.93623,4.93641,4.93295,4.93443,209000000.0
2009-11-30 06:00:00,4.93429,4.93529,4.92812,4.93023,231000000.0
2009-11-30 06:15:00,4.92971,4.9314,4.92694,4.92873,208000000.0
2009-11-30 06:30:00,4.92953,4.9337,4.92874,4.9337,201000000.0
2009-11-30 06:45:00,4.9329,4.93457,4.92964,4.93411,189000000.0
2009-11-30 07:00:00,4.93247,4.94168,4.92929,4.93792,199000000.0
2009-11-30 07:15:00,4.93695,4.94584,4.93642,4.94024,234000000.0
2009-11-30 07:30:00,4.93966,4.94268,4.93637,4.93765,179000000.0
2009-11-30 07:45:00,4.93786,4.93906,4.93423,4.93862,188000000.0
2009-11-30 08:00:00,4.9398,4.94087,4.93553,4.93701,196000000.0
2009-11-30 08:15:00,4.93554,4.93782,4.93417,4.93578,179000000.0
2009-11-30 08:30:00,4.93551,4.93696,4.93345,4.93364,176000000.0
2009-11-30 08:45:00,4.93339,4.94076,4.93101,4.94062,227000000.0
2009-11-30 09:00:00,4.94015,4.94015,4.9331,4.93813,195000000.0
2009-11-30 09:15:00,4.93791,4.94111,4.93526,4.93652,214000000.0
2009-11-30 09:30:00,4.93588,4.93757,4.93182,4.93209,228000000.0
2009-11-30 09:45:00,4.93362,4.93534,4.93185,4.93476,218000000.0
2009-11-30 10:00:00,4.93509,4.94117,4.93487,4.93935,195000000.0
2009-11-30 10:15:00,4.93809,4.94544,4.93807,4.94441,194000000.0
2009-11-30 10:30:00,4.94419,4.94903,4.94308,4.94397,191000000.0
2009-11-30 10:45:00,4.94456,4.945,4.93967,4.94288,176000000.0
2009-11-30 11:00:00,4.94233,4.9436,4.93765,4.94203,199000000.0
2009-11-30 11:15:00,4.9428,4.9428,4.93853,4.94064,203000000.0
2009-11-30 11:30:00,4.94056,4.94443,4.93724,4.9387,198000000.0
2009-11-30 11:45:00,4.93859,4.94253,4.93785,4.94149,182000000.0
2009-11-30 12:00:00,4.94209,4.94435,4.93966,4.94284,187000000.0
2009-11-30 12:15:00,4.9423,4.94631,4.9423,4.94371,183000000.0
2009-11-30 12:30:00,4.94278,4.94374,4.93768,4.93799,195000000.0
2009-11-30 12:45:00,4.93675,4.94023,4.93557,4.93739,193000000.0
2009-11-30 13:00:00,4.93725,4.94792,4.93286,4.94552,237000000.0
2009-11-30 13:15:00,4.94372,4.94437,4.94017,4.9439,203000000.0
2009-11-30 13:30:00,4.94213,4.94561,4.94108,4.94122,175000000.0
2009-11-30 13:45:00,4.94182,4.94644,4.94111,4.94493,181000000.0
2009-11-30 14:00:00,4.94566,4.94733,4.9433,4.94418,188000000.0
2009-11-30 14:15:00,4.94295,4.94849,4.94248,4.94792,193000000.0
2009-11-30 14:30:00,4.94831,4.94927,4.94556,4.94808,200000000.0
2009-11-30 14:45:00,4.94656,4.95165,4.94393,4.94624,187000000.0
2009-11-30 15:00:00,4.94603,4.94856,4.9439,4.94818,205000000.0
2009-11-30 15:15:00,4.94839,4.94839,4.94104,4.9448,198000000.0
2009-11-30 15:30:00,4.94367,4.94727,4.94249,4.94546,182000000.0
2009-11-30 15:45:00,4.94662,4.95124,4.94412,4.95008,230000000.0
2009-11-30 16:00:00,4.9489,4.95322,4.94872,4.95247,195000000.0
2009-11-30 16:15:00,4.95128,4.95495,4.94968,4.95495,182000000.0
2009-11-30 16:30:00,4.95487,4.95632,4.94677,4.94735,217000000.0
2009-11-30 16:45:00,4.94777,4.95191,4.94696,4.9484,177000000.0
2009-11-30 17:00:00,4.94817,4.94861,4.94231,4.94391,192000000.0
2009-11-30 17:15:00,4.94426,4.94595,4.94159,4.94332,188000000.0
2009-11-30 17:30:00,4.9431,4.94704,4.93936,4.94673,203000000.0
2009-11-30 17:45:00,4.94864,4.95395,4.94623,4.9516,212000000.0
2009-11-30 18:00:00,4.95197,4.95808,4.95022,4.95285,203000000.0
2009-11-30 18:15:00,4.95411,4.95734,4.95021,4.95734,191000000.0
2009-11-30 18:30:00,4.95839,4.96247,4.95639,4.95849,208000000.0
2009-11-30 18:45:00,4.95744,4.96134,4.95535,4.95816,200000000.0
2009-11-30 19:00:00,4.95797,4.96078,4.95585,4.958,214000000.0
2009-11-30 19:15:00,4.95698,4.9573,4.95313,4.95527,195000000.0
2009-11-30 19:30:00,4.95626,4.96045,4.9553,4.95832,199000000.0
2009-11-30 19:45:00,4.9581,4.96431,4.95776,4.96241,209000000.0
2009-11-30 20:00:00,4.96397,4.964,4.95789,4.95954,198000000.0
2009-11-30 20:15:00,4.95915,4.96019,4.95335,4.95335,192000000.0
2009-11-30 20:30:00,4.95242,4.95742,4.95178,4.95641,218000000.0
2009-11-30 20:45:00,4.95551,4.95777,4.95245,4.9531,194000000.0
2009-11-30 21:00:00,4.95349,4.95697,4.95325,4.95325,200000000.0
2009-11-30 21:15:00,4.95349,4.95948,4.95347,4.95834,178000000.0
2009-11-30 21:30:00,4.95825,4.95912,4.95514,4.95551,212000000.0
2009-11-30 21:45:00,4.95733,4.96056,4.95588,4.95716,196000000.0
2009-11-30 22:00:00,4.95786,4.95935,4.95324,4.95406,210000000.0
2009-11-30 22:15:00,4.95515,4.95521,4.94932,4.95088,201000000.0
2009-11-30 22:30:00,4.95061,4.95096,4.94671,4.95021,179000000.0
2009-11-30 22:45:00,4.94842,4.9506,4.94615,4.95024,202000000.0
2009-11-30 23:00:00,4.94954,4.95348,4.94954,4.95242,194000000.0
2009-11-30 23:15:00,4.95245,4.95337,4.95095,4.95129,195000000.0
2009-11-30 23:30:00,4.95238,4.95381,4.95132,4.95244,214000000.0
2009-11-30 23:45:00,4.95274,4.95393,4.95142,4.95363,219000000.0
2009-12-01 00:00:00,4.95347,4.95388,4.95151,4.95313,195000000.0
2009-12-01 00:15:00,4.95212,4.95395,4.9499,4.95187,191000000.0
2009-12-01 00:30:00,4.95142,4.9534,4.95027,4.95128,205000000.0
2009-12-01 00:45:00,4.95239,4.95526,4.95088,4.95193,189000000.0
2009-12-01 01:00:00,4.95157,4.95337,4.95036,4.95099,188000000.0
2009-12-01 01:15:00,4.95294,4.95436,4.95151,4.95427,192000000.0
2009-12-01 01:30:00,4.95351,4.95369,4.9457,4.94718,211000000.0
2009-12-01 01:45:00,4.94745,4.94835,4.94047,4.94233,196000000.0
2009-12-01 02:00:00,4.94194,4.94599,4.94194,4.94383,216000000.0
2009-12-01 02:15:00,4.944,4.94664,4.94242,4.94356,203000000.0
2009-12-01 02:30:00,4.94514,4.94882,4.9434,4.94777,204000000.0
2009-12-01 02:45:00,4.94645,4.9526,4.94645,4.95141,200000000.0
2009-12-01 03:00:00,4.95088,4.95226,4.94827,4.94994,215000000.0
2009-12-01 03:15:00,4.94816,4.94998,4.94643,4.94853,183000000.0
2009-12-01 03:30:00,4.94833,4.95293,4.94751,4.95095,210000000.0
2009-12-01 03:45:00,4.95185,4.95194,4.94915,4.95055,190000000.0
2009-12-01 04:00:00,4.94946,4.95388,4.94859,4.94984,213000000.0
2009-12-01 04:15:00,4.95085,4.95463,4.95019,4.95224,172000000.0
2009-12-01 04:30:00,4.95251,4.95356,4.94928,4.95146,184000000.0
2009-12-01 04:45:00,4.95061,4.95254,4.94752,4.95022,199000000.0
2009-12-01 05:00:00,4.95006,4.95258,4.94815,4.95164,193000000.0
2009-12-01 05:15:00,4.95165,4.95418,4.94886,4.95089,212000000.0
2009-12-01 05:30:00,4.95113,4.95374,4.94706,4.94988,215000000.0
2009-12-01 05:45:00,4.94997,4.95308,4.94791,4.95079,209000000.0
2009-12-01 06:00:00,4.95028,4.95424,4.94848,4.95036,231000000.0
2009-12-01 06:15:00,4.9503,4.95175,4.94776,4.9505,208000000.0
2009-12-01 06:30:00,4.94973,4.95375,4.94853,4.95322,201000000.0
2009-12-01 06:45:00,4.95291,4.95413,4.95032,4.95174,189000000.0
2009-12-01 07:00:00,4.95122,4.96144,4.95027,4.96142,199000000.0
2009-12-01 07:15:00,4.9619,4.96437,4.95824,4.95843,234000000.0
2009-12-01 07:30:00,4.95982,4.96143,4.95431,4.95486,179000000.0
2009-12-01 07:45:00,4.95547,4.95829,4.95305,4.95389,188000000.0
2009-12-01 08:00:00,4.95473,4.95853,4.95384,4.9558,196000000.0
2009-12-01 08:15:00,4.95543,4.95632,4.95239,4.95443,179000000.0
2009-12-01 08:30:00,4.95527,4.95828,4.95353,4.95641,176000000.0
2009-12-01 08:45:00,4.95583,4.95698,4.94789,4.94863,227000000.0
2009-12-01 09:00:00,4.94914,4.94914,4.94288,4.94391,195000000.0
2009-12-01 09:15:00,4.94524,4.94605,4.94172,4.94466,214000000.0
2009-12-01 09:30:00,4.94376,4.94631,4.94224,4.94373,228000000.0
2009-12-01 09:45:00,4.94418,4.948,4.94278,4.94542,218000000.0
2009-12-01 10:00:00,4.94575,4.94575,4.93608,4.93646,195000000.0
2009-12-01 10:15:00,4.93684,4.94017,4.93552,4.93967,194000000.0
2009-12-01 10:30:00,4.9403,4.94106,4.93323,4.93509,191000000.0
2009-12-01 10:45:00,4.93376,4.93663,4.9316,4.93274,176000000.0
2009-12-01 11:00:00,4.93184,4.93527,4.9298,4.93454,199000000.0
2009-12-01 11:15:00,4.93432,4.93539,4.92968,4.93201,203000000.0
2009-12-01 11:30:00,4.93169,4.93551,4.93089,4.93504,198000000.0
2009-12-01 11:45:00,4.93395,4.93644,4.93223,4.93526,182000000.0
2009-12-01 12:00:00,4.93372,4.93577,4.92964,4.93103,187000000.0
2009-12-01 12:15:00,4.92972,4.93189,4.92786,4.92797,183000000.0
2009-12-01 12:30:00,4.92955,4.9316,4.92823,4.92981,195000000.0
2009-12-01 12:45:00,4.92898,4.93127,4.92745,4.92958,193000000.0
2009-12-01 13:00:00,4.93055,4.9318,4.92788,4.9302,237000000.0
2009-12-01 13:15:00,4.93143,4.93454,4.9296,4.93425,203000000.0
2009-12-01 13:30:00,4.93304,4.93602,4.93209,4.93381,175000000.0
2009-12-01 13:45:00,4.93555,4.93555,4.93228,4.93407,181000000.0
2009-12-01 14:00:00,4.93424,4.93608,4.93209,4.93505,188000000.0
2009-12-01 14:15:00,4.93468,4.93516,4.92979,4.93173,193000000.0
2009-12-01 14:30:00,4.93232,4.9353,4.93055,4.93501,200000000.0
2009-12-01 14:45:00,4.93427,4.93579,4.93207,4.93518,187000000.0
2009-12-01 15:00:00,4.93507,4.936,4.93085,4.93085,205000000.0
2009-12-01 15:15:00,4.93193,4.93193,4.92408,4.92607,198000000.0
2009-12-01 15:30:00,4.9263,4.93174,4.92327,4.93132,182000000.0
2009-12-01 15:45:00,4.93067,4.93134,4.92808,4.929,230000000.0
2009-12-01 16:00:00,4.92996,4.93181,4.92128,4.9254,195000000.0
2009-12-01 16:15:00,4.92453,4.92879,4.92295,4.92393,182000000.0
2009-12-01 16:30:00,4.92515,4.92823,4.92265,4.92679,217000000.0
2009-12-01 16:45:00,4.92781,4.92949,4.92543,4.92855,177000000.0
2009-12-01 17:00:00,4.92755,4.9307,4.92537,4.92845,192000000.0
2009-12-01 17:15:00,4.92784,4.92919,4.92365,4.92569,188000000.0
2009-12-01 17:30:00,4.92595,4.92595,4.92133,4.92452,203000000.0
2009-12-01 17:45:00,4.92614,4.92849,4.92397,4.92556,212000000.0
2009-12-01 18:00:00,4.92508,4.92508,4.91766,4.91918,203000000.0
2009-12-01 18:15:00,4.91937,4.91979,4.9159,4.91776,191000000.0
2009-12-01 18:30:00,4.91843,4.92238,4.91753,4.92067,208000000.0
2009-12-01 18:45:00,4.92151,4.92583,4.92019,4.9218,200000000.0
2009-12-01 19:00:00,4.92241,4.92458,4.91849,4.92079,214000000.0
2009-12-01 19:15:00,4.92033,4.92201,4.91893,4.92081,195000000.0
2009-12-01 19:30:00,4.92105,4.92184,4.91737,4.92176,199000000.0
2009-12-01 19:45:00,4.92032,4.92478,4.91932,4.92476,209000000.0
2009-12-01 20:00:00,4.92542,4.92545,4.92159,4.92338,198000000.0
2009-12-01 20:15:00,4.9232,4.92335,4.9189,4.91977,192000000.0
2009-12-01 20:30:00,4.9198,4.92129,4.91707,4.91838,218000000.0
2009-12-01 20:45:00,4.91869,4.91961,4.91617,4.9179,194000000.0
2009-12-01 21:00:00,4.91939,4.92207,4.91765,4.92177,200000000.0
2009-12-01 21:15:00,4.92222,4.92279,4.9177,4.91869,178000000.0
2009-12-01 21:30:00,4.91846,4.92181,4.91809,4.92166,212000000.0
2009-12-01 21:45:00,4.92159,4.92582,4.92052,4.92473,196000000.0
2009-12-01 22:00:00,4.92298,4.92556,4.9228,4.92424,210000000.0
2009-12-01 22:15:00,4.9245,4.92854,4.92307,4.92665,201000000.0
2009-12-01 22:30:00,4.92661,4.92995,4.92514,4.9257,179000000.0
2009-12-01 22:45:00,4.92577,4.92817,4.92449,4.92767,202000000.0
2009-12-01 23:00:00,4.92759,4.92807,4.92453,4.92511,194000000.0
2009-12-01 23:15:00,4.92615,4.92909,4.92498,4.92792,195000000.0
2009-12-01 23:30:00,4.92769,4.92845,4.92556,4.92761,214000000.0
2009-12-01 23:45:00,4.92739,4.92873,4.92592,4.92759,219000000.0
2009-12-02 00:00:00,4.9274,4.9294,4.92653,4.92795,195000000.0
2009-12-02 00:15:00,4.92802,4.92943,4.92632,4.92842,191000000.0
2009-12-02 00:30:00,4.92764,4.9295,4.9265,4.92894,205000000.0
2009-12-02 00:45:00,4.92919,4.93132,4.92777,4.9307,189000000.0
2009-12-02 01:00:00,4.92961,4.93108,4.92549,4.92706,188000000.0
2009-12-02 01:15:00,4.92704,4.92793,4.9246,4.92625,192000000.0
2009-12-02 01:30:00,4.92539,4.9277,4.92424,4.9262,211000000.0
2009-12-02 01:45:00,4.92646,4.92794,4.92456,4.92578,196000000.0
2009-12-02 02:00:00,4.92532,4.92897,4.9244,4.92789,216000000.0
2009-12-02 02:15:00,4.92832,4.92889,4.92411,4.92476,203000000.0
2009-12-02 02:30:00,4.92549,4.92639,4.92302,4.9246,204000000.0
2009-12-02 02:45:00,4.92432,4.9274,4.92303,4.92645,200000000.0
2009-12-02 03:00:00,4.92589,4.92984,4.92375,4.9289,215000000.0
2009-12-02 03:15:00,4.92876,4.93051,4.92691,4.92847,183000000.0
2009-12-02 03:30:00,4.92941,4.93147,4.92798,4.93072,210000000.0
2009-12-02 03:45:00,4.93023,4.93072,4.92743,4.92919,190000000.0
2009-12-02 04:00:00,4.92885,4.92903,4.92525,4.92704,213000000.0
2009-12-02 04:15:00,4.92721,4.9276,4.92345,4.92345,172000000.0
2009-12-02 04:30:00,4.92416,4.92598,4.92321,4.92457,184000000.0
2009-12-02 04:45:00,4.92491,4.92771,4.92319,4.92693,199000000.0
2009-12-02 05:00:00,4.92659,4.92758,4.92366,4.92563,193000000.0
2009-12-02 05:15:00,4.92481,4.92531,4.921,4.92201,212000000.0
2009-12-02 05:30:00,4.92192,4.92554,4.92051,4.92409,215000000.0
2009-12-02 05:45:00,4.92436,4.92672,4.92314,4.92416,209000000.0
2009-12-02 06:00:00,4.92548,4.9269,4.92356,4.92482,231000000.0
2009-12-02 06:15:00,4.92498,4.9266,4.92373,4.92423,208000000.0
2009-12-02 06:30:00,4.9248,4.92702,4.92408,4.92635,201000000.0
2009-12-02 06:45:00,4.92636,4.92816,4.92396,4.92396,189000000.0
2009-12-02 07:00:00,4.92439,4.92889,4.9237,4.92654,199000000.0
2009-12-02 07:15:00,4.92668,4.92723,4.92263,4.92334,234000000.0
2009-12-02 07:30:00,4.92337,4.92506,4.92141,4.92373,179000000.0
2009-12-02 07:45:00,4.92296,4.92629,4.92132,4.92594,188000000.0
2009-12-02 08:00:00,4.92607,4.92618,4.92145,4.92408,196000000.0
2009-12-02 08:15:00,4.92477,4.92734,4.92378,4.92452,179000000.0
2009-12-02 08:30:00,4.92617,4.92764,4.92413,4.92413,176000000.0
2009-12-02 08:45:00,4.92429,4.92798,4.92357,4.92689,227000000.0
2009-12-02 09:00:00,4.92662,4.93225,4.92435,4.93145,195000000.0
2009-12-02 09:15:00,4.92934,4.93315,4.92861,4.93285,214000000.0
2009-12-02 09:30:00,4.93312,4.93393,4.92768,4.93018,228000000.0
2009-12-02 09:45:00,4.92944,4.93078,4.9254,4.927,218000000.0
2009-12-02 10:00:00,4.92649,4.92863,4.92286,4.92776,195000000.0
2009-12-02 10:15:00,4.92786,4.92853,4.91972,4.9215,194000000.0
2009-12-02 10:30:00,4.92185,4.92343,4.91868,4.92269,191000000.0
2009-12-02 10:45:00,4.9224,4.92522,4.92018,4.92389,176000000.0
2009-12-02 11:00:00,4.92417,4.92493,4.92212,4.92222,199000000.0
2009-12-02 11:15:00,4.9226,4.92817,4.92234,4.92586,203000000.0
2009-12-02 11:30:00,4.92378,4.92598,4.92177,4.92317,198000000.0
2009-12-02 11:45:00,4.92374,4.92427,4.92038,4.92112,182000000.0
2009-12-02 12:00:00,4.92303,4.92333,4.91988,4.92169,187000000.0
2009-12-02 12:15:00,4.92227,4.92227,4.91849,4.92041,183000000.0
2009-12-02 12:30:00,4.92213,4.92262,4.91866,4.92104,195000000.0
2009-12-02 12:45:00,4.92084,4.92577,4.91939,4.92188,193000000.0
2009-12-02 13:00:00,4.92243,4.92471,4.91926,4.92407,237000000.0
2009-12-02 13:15:00,4.92359,4.92718,4.92246,4.92574,203000000.0
2009-12-02 13:30:00,4.92558,4.92813,4.92482,4.92632,175000000.0
2009-12-02 13:45:00,4.92696,4.92825,4.92463,4.9269,181000000.0
2009-12-02 14:00:00,4.92756,4.92906,4.92594,4.92791,188000000.0
2009-12-02 14:15:00,4.92708,4.92835,4.92461,4.92752,193000000.0
2009-12-02 14:30:00,4.92789,4.92883,4.92593,4.92652,200000000.0
2009-12-02 14:45:00,4.92675,4.92789,4.92446,4.92546,187000000.0
2009-12-02 15:00:00,4.92568,4.92654,4.92315,4.92592,205000000.0
2009-12-02 15:15:00,4.9262,4.92831,4.92289,4.92636,198000000.0
2009-12-02 15:30:00,4.92592,4.92899,4.92556,4.92746,182000000.0
2009-12-02 15:45:00,4.9269,4.93273,4.92572,4.93059,230000000.0
2009-12-02 16:00:00,4.92954,4.93477,4.92679,4.93312,195000000.0
2009-12-02 16:15:00,4.93274,4.93274,4.9282,4.92906,182000000.0
2009-12-02 16:30:00,4.92931,4.93133,4.92566,4.93054,217000000.0
2009-12-02 16:45:00,4.93146,4.93203,4.92859,4.93092,177000000.0
2009-12-02 17:00:00,4.93094,4.93151,4.92505,4.9272,192000000.0
2009-12-02 17:15:00,4.92656,4.92759,4.92332,4.92653,188000000.0
2009-12-02 17:30:00,4.92831,4.93057,4.9266,4.92751,203000000.0
2009-12-02 17:45:00,4.92647,4.93035,4.92499,4.93035,212000000.0
2009-12-02 18:00:00,4.93056,4.94101,4.92924,4.94081,203000000.0
2009-12-02 18:15:00,4.94012,4.94097,4.93551,4.93634,191000000.0
2009-12-02 18:30:00,4.9377,4.93799,4.93214,4.93426,208000000.0
2009-12-02 18:45:00,4.93625,4.9387,4.93306,4.93628,200000000.0
2009-12-02 19:00:00,4.9364,4.93981,4.93212,4.93905,214000000.0
2009-12-02 19:15:00,4.9384,4.94474,4.93654,4.94245,195000000.0
2009-12-02 19:30:00,4.94348,4.94447,4.93984,4.94072,199000000.0
2009-12-02 19:45:00,4.9398,4.94257,4.93926,4.94133,209000000.0
2009-12-02 20:00:00,4.94134,4.94351,4.93945,4.94106,198000000.0
2009-12-02 20:15:00,4.94046,4.94201,4.9392,4.9417,192000000.0
2009-12-02 20:30:00,4.94136,4.94232,4.93954,4.93957,218000000.0
2009-12-02 20:45:00,4.94003,4.94081,4.93785,4.93844,194000000.0
2009-12-02 21:00:00,4.93982,4.94302,4.93809,4.94082,200000000.0
2009-12-02 21:15:00,4.94074,4.94321,4.93891,4.94124,178000000.0
2009-12-02 21:30:00,4.94167,4.94355,4.93926,4.94353,212000000.0
2009-12-02 21:45:00,4.94345,4.9443,4.94055,4.94364,196000000.0
2009-12-02 22:00:00,4.94253,4.94408,4.94012,4.94243,210000000.0
2009-12-02 22:15:00,4.94282,4.94377,4.94014,4.94212,201000000.0
2009-12-02 22:30:00,4.942,4.94307,4.93986,4.94148,179000000.0
2009-12-02 22:45:00,4.94093,4.94201,4.93849,4.94056,202000000.0
2009-12-02 23:00:00,4.94051,4.94151,4.93905,4.94113,194000000.0
2009-12-02 23:15:00,4.941,4.94124,4.9384,4.93948,195000000.0
2009-12-02 23:30:00,4.9394,4.9414,4.9383,4.93856,214000000.0
2009-12-02 23:45:00,4.94054,4.94157,4.93857,4.94123,219000000.0
2009-12-03 00:00:00,4.94045,4.94096,4.9369,4.93901,195000000.0
2009-12-03 00:15:00,4.94036,4.9411,4.9378,4.93998,191000000.0
2009-12-03 00:30:00,4.9385,4.94093,4.93759,4.93905,205000000.0
2009-12-03 00:45:00,4.93905,4.94123,4.9376,4.93872,189000000.0
2009-12-03 01:00:00,4.9389,4.93972,4.9336,4.93373,188000000.0
2009-12-03 01:15:00,4.93489,4.93586,4.93234,4.93384,192000000.0
2009-12-03 01:30:00,4.93488,4.93488,4.92945,4.93255,211000000.0
2009-12-03 01:45:00,4.93247,4.93506,4.93091,4.93341,196000000.0
2009-12-03 02:00:00,4.93186,4.93374,4.92718,4.92823,216000000.0
2009-12-03 02:15:00,4.92953,4.93071,4.92826,4.9304,203000000.0
2009-12-03 02:30:00,4.92964,4.93134,4.92749,4.92976,204000000.0
2009-12-03 02:45:00,4.93001,4.93022,4.92696,4.9297,200000000.0
2009-12-03 03:00:00,4.92841,4.9295,4.92619,4.92812,215000000.0
2009-12-03 03:15:00,4.92956,4.9299,4.9268,4.92818,183000000.0
2009-12-03 03:30:00,4.92798,4.92813,4.92531,4.92698,210000000.0
2009-12-03 03:45:00,4.92734,4.92964,4.92572,4.92943,190000000.0
2009-12-03 04:00:00,4.9297,4.93041,4.9262,4.92806,213000000.0
2009-12-03 04:15:00,4.92865,4.92981,4.92701,4.92841,172000000.0
2009-12-03 04:30:00,4.92867,4.9294,4.92644,4.92676,184000000.0
2009-12-03 04:45:00,4.9277,4.92778,4.92346,4.92614,199000000.0
2009-12-03 05:00:00,4.92554,4.92754,4.9234,4.92537,193000000.0
2009-12-03 05:15:00,4.92582,4.92673,4.92289,4.92441,212000000.0
2009-12-03 05:30:00,4.92332,4.92614,4.9229,4.92528,215000000.0
2009-12-03 05:45:00,4.92519,4.92566,4.92253,4.92433,209000000.0
2009-12-03 06:00:00,4.92477,4.92707,4.92334,4.92613,231000000.0
2009-12-03 06:15:00,4.92723,4.92794,4.92516,4.92676,208000000.0
2009-12-03 06:30:00,4.92604,4.92716,4.92342,4.92552,201000000.0
2009-12-03 06:45:00,4.92541,4.92684,4.92421,4.92577,189000000.0
2009-12-03 07:00:00,4.9254,4.92839,4.92503,4.92641,199000000.0
2009-12-03 07:15:00,4.92718,4.92823,4.92546,4.92658,234000000.0
2009-12-03 07:30:00,4.92576,4.92944,4.92562,4.92602,179000000.0
2009-12-03 07:45:00,4.92602,4.92914,4.92459,4.92869,188000000.0
2009-12-03 08:00:00,4.92855,4.92999,4.92615,4.92931,196000000.0
2009-12-03 08:15:00,4.92886,4.92961,4.92359,4.9251,179000000.0
2009-12-03 08:30:00,4.92444,4.9256,4.92237,4.92415,176000000.0
2009-12-03 08:45:00,4.92402,4.92489,4.91765,4.92025,227000000.0
2009-12-03 09:00:00,4.91949,4.92167,4.91776,4.91909,195000000.0
2009-12-03 09:15:00,4.91872,4.92125,4.91443,4.91667,214000000.0
2009-12-03 09:30:00,4.91569,4.91763,4.91237,4.9164,228000000.0
2009-12-03 09:45:00,4.91776,4.9181,4.91387,4.91766,218000000.0
2009-12-03 10:00:00,4.91807,4.92063,4.91602,4.92063,195000000.0
2009-12-03 10:15:00,4.91972,4.92062,4.91512,4.91535,194000000.0
2009-12-03 10:30:00,4.91703,4.91859,4.91455,4.91662,191000000.0
2009-12-03 10:45:00,4.91523,4.92006,4.9149,4.91958,176000000.0
2009-12-03 11:00:00,4.91897,4.92149,4.91757,4.91922,199000000.0
2009-12-03 11:15:00,4.91988,4.92209,4.91838,4.92114,203000000.0
2009-12-03 11:30:00,4.92095,4.92115,4.91591,4.91848,198000000.0
2009-12-03 11:45:00,4.91701,4.91881,4.91543,4.91546,182000000.0
2009-12-03 12:00:00,4.91674,4.91791,4.91417,4.9157,187000000.0
2009-12-03 12:15:00,4.91545,4.9165,4.91143,4.91241,183000000.0
2009-12-03 12:30:00,4.91248,4.91569,4.91074,4.91211,195000000.0
2009-12-03 12:45:00,4.9111,4.91737,4.91009,4.91501,193000000.0
2009-12-03 13:00:00,4.91332,4.91585,4.913,4.91378,237000000.0
2009-12-03 13:15:00,4.91381,4.91495,4.91151,4.91345,203000000.0
2009-12-03 13:30:00,4.91388,4.91513,4.9117,4.91335,175000000.0
2009-12-03 13:45:00,4.91282,4.91513,4.91107,4.91468,181000000.0
2009-12-03 14:00:00,4.91533,4.91583,4.91295,4.91489,188000000.0
2009-12-03 14:15:00,4.91521,4.91827,4.91381,4.91413,193000000.0
2009-12-03 14:30:00,4.91441,4.91629,4.91344,4.91407,200000000.0
2009-12-03 14:45:00,4.91457,4.91668,4.91196,4.91443,187000000.0
2009-12-03 15:00:00,4.91399,4.91741,4.91183,4.91569,205000000.0
2009-12-03 15:15:00,4.9165,4.9167,4.91256,4.91532,198000000.0
2009-12-03 15:30:00,4.91532,4.92584,4.90926,4.9189,182000000.0
2009-12-03 15:45:00,4.9182,4.92806,4.91578,4.92628,230000000.0
2009-12-03 16:00:00,4.92601,4.92601,4.91915,4.92409,195000000.0
2009-12-03 16:15:00,4.92427,4.93409,4.9232,4.93199,182000000.0
2009-12-03 16:30:00,4.93101,4.9338,4.92378,4.92575,217000000.0
2009-12-03 16:45:00,4.92539,4.93022,4.9224,4.92847,177000000.0
2009-12-03 17:00:00,4.93086,4.93531,4.9298,4.93154,192000000.0
2009-12-03 17:15:00,4.93105,4.93387,4.9285,4.92868,188000000.0
2009-12-03 17:30:00,4.92777,4.93267,4.92671,4.93153,203000000.0
2009-12-03 17:45:00,4.93053,4.9316,4.92487,4.92685,212000000.0
2009-12-03 18:00:00,4.92614,4.92656,4.92149,4.92429,203000000.0
2009-12-03 18:15:00,4.92357,4.92601,4.92116,4.92315,191000000.0
2009-12-03 18:30:00,4.92261,4.92915,4.92193,4.92695,208000000.0
2009-12-03 18:45:00,4.92775,4.92957,4.92529,4.92863,200000000.0
2009-12-03 19:00:00,4.92948,4.93062,4.92709,4.92896,214000000.0
2009-12-03 19:15:00,4.92885,4.92971,4.92605,4.9292,195000000.0
2009-12-03 19:30:00,4.92865,4.93007,4.92763,4.92904,199000000.0
2009-12-03 19:45:00,4.92899,4.92939,4.92618,4.92637,209000000.0
2009-12-03 20:00:00,4.92757,4.92999,4.92625,4.92925,198000000.0
2009-12-03 20:15:00,4.92906,4.92961,4.92438,4.9258,192000000.0
2009-12-03 20:30:00,4.92534,4.92593,4.92304,4.92449,218000000.0
2009-12-03 20:45:00,4.92421,4.92534,4.92262,4.92477,194000000.0
2009-12-03 21:00:00,4.92442,4.92725,4.92327,4.92524,200000000.0
2009-12-03 21:15:00,4.92447,4.92731,4.92416,4.92602,178000000.0
2009-12-03 21:30:00,4.9257,4.92605,4.92243,4.92403,212000000.0
2009-12-03 21:45:00,4.92358,4.92633,4.92232,4.92563,196000000.0
2009-12-03 22:00:00,4.92493,4.92621,4.92319,4.92333,210000000.0
2009-12-03 22:15:00,4.9248,4.92601,4.92253,4.92554,201000000.0
2009-12-03 22:30:00,4.92514,4.92755,4.92397,4.92755,179000000.0
2009-12-03 22:45:00,4.92719,4.93113,4.92562,4.92881,202000000.0
2009-12-03 23:00:00,4.93124,4.93295,4.92895,4.93061,194000000.0
2009-12-03 23:15:00,4.93229,4.93259,4.92967,4.93227,195000000.0
2009-12-03 23:30:00,4.93198,4.93753,4.93079,4.93753,214000000.0
2009-12-03 23:45:00,4.93766,4.93987,4.93553,4.93705,219000000.0
2009-12-04 00:00:00,4.93818,4.94218,4.93709,4.9403,195000000.0
2009-12-04 00:15:00,4.94036,4.94153,4.93627,4.93627,191000000.0
2009-12-04 00:30:00,4.9377,4.93913,4.93458,4.93771,205000000.0
2009-12-04 00:45:00,4.93808,4.94027,4.93627,4.93687,189000000.0
2009-12-04 01:00:00,4.93679,4.93818,4.9359,4.9362,188000000.0
2009-12-04 01:15:00,4.93579,4.93767,4.93231,4.93342,192000000.0
2009-12-04 01:30:00,4.93382,4.93487,4.93153,4.93216,211000000.0
2009-12-04 01:45:00,4.93292,4.93584,4.93207,4.93373,196000000.0
2009-12-04 02:00:00,4.93372,4.93797,4.93359,4.93755,216000000.0
2009-12-04 02:15:00,4.93641,4.93902,4.93293,4.93397,203000000.0
2009-12-04 02:30:00,4.93526,4.93789,4.93364,4.93789,204000000.0
2009-12-04 02:45:00,4.93713,4.93948,4.9354,4.9374,200000000.0
2009-12-04 03:00:00,4.93676,4.94048,4.93486,4.93748,215000000.0
2009-12-04 03:15:00,4.93751,4.93752,4.93349,4.93532,183000000.0
2009-12-04 03:30:00,4.93639,4.93757,4.93472,4.93656,210000000.0
2009-12-04 03:45:00,4.93575,4.9368,4.93356,4.93626,190000000.0
2009-12-04 04:00:00,4.93551,4.93707,4.93429,4.93537,213000000.0
2009-12-04 04:15:00,4.9343,4.93742,4.9343,4.93546,172000000.0
2009-12-04 04:30:00,4.9353,4.93668,4.93385,4.93456,184000000.0
2009-12-04 04:45:00,4.93492,4.9359,4.93305,4.93461,199000000.0
2009-12-04 05:00:00,4.93442,4.93562,4.93257,4.93405,193000000.0
2009-12-04 05:15:00,4.93456,4.9369,4.93298,4.9369,212000000.0
2009-12-04 05:30:00,4.93613,4.93683,4.93432,4.93487,215000000.0
2009-12-04 05:45:00,4.93587,4.93689,4.93357,4.93592,209000000.0
2009-12-04 06:00:00,4.93547,4.93808,4.93411,4.93719,231000000.0
2009-12-04 06:15:00,4.93564,4.93772,4.93514,4.93662,208000000.0
2009-12-04 06:30:00,4.93622,4.93731,4.93509,4.93643,201000000.0
2009-12-04 06:45:00,4.93689,4.93751,4.93493,4.93507,189000000.0
2009-12-04 07:00:00,4.93592,4.93676,4.93386,4.93622,199000000.0
2009-12-04 07:15:00,4.93561,4.93982,4.93452,4.93802,234000000.0
2009-12-04 07:30:00,4.93864,4.93938,4.93572,4.93682,179000000.0
2009-12-04 07:45:00,4.93787,4.93984,4.93601,4.93696,188000000.0
2009-12-04 08:00:00,4.93712,4.94048,4.93572,4.93573,196000000.0
2009-12-04 08:15:00,4.93644,4.93878,4.93522,4.93764,179000000.0
2009-12-04 08:30:00,4.9364,4.93736,4.92979,4.93111,176000000.0
2009-12-04 08:45:00,4.93157,4.93367,4.93026,4.93235,227000000.0
2009-12-04 09:00:00,4.9315,4.93307,4.92894,4.93082,195000000.0
2009-12-04 09:15:00,4.93042,4.93286,4.92778,4.92838,214000000.0
2009-12-04 09:30:00,4.92757,4.92942,4.92459,4.92714,228000000.0
2009-12-04 09:45:00,4.92532,4.92887,4.92471,4.92679,218000000.0
2009-12-04 10:00:00,4.92663,4.93175,4.92619,4.92985,195000000.0
2009-12-04 10:15:00,4.9298,4.93325,4.92672,4.93287,194000000.0
2009-12-04 10:30:00,4.93179,4.93439,4.9304,4.93381,191000000.0
2009-12-04 10:45:00,4.93411,4.93464,4.93171,4.93334,176000000.0
2009-12-04 11:00:00,4.93294,4.93426,4.93127,4.93209,199000000.0
2009-12-04 11:15:00,4.93383,4.93543,4.93214,4.93514,203000000.0
2009-12-04 11:30:00,4.93467,4.93566,4.93205,4.9336,198000000.0
2009-12-04 11:45:00,4.93318,4.93381,4.92951,4.93153,182000000.0
2009-12-04 12:00:00,4.93354,4.93448,4.9316,4.9334,187000000.0
2009-12-04 12:15:00,4.93302,4.93498,4.93087,4.93497,183000000.0
2009-12-04 12:30:00,4.93422,4.93609,4.93281,4.93513,195000000.0
2009-12-04 12:45:00,4.9354,4.93587,4.93273,4.93536,193000000.0
2009-12-04 13:00:00,4.93503,4.93561,4.9326,4.93326,237000000.0
2009-12-04 13:15:00,4.93422,4.93525,4.9327,4.93477,203000000.0
2009-12-04 13:30:00,4.93462,4.93485,4.93128,4.93384,175000000.0
2009-12-04 13:45:00,4.93318,4.93511,4.93216,4.93449,181000000.0
2009-12-04 14:00:00,4.93479,4.93479,4.92905,4.93111,188000000.0
2009-12-04 14:15:00,4.93137,4.93255,4.92929,4.93195,193000000.0
2009-12-04 14:30:00,4.93161,4.93222,4.9291,4.93107,200000000.0
2009-12-04 14:45:00,4.93012,4.93196,4.92906,4.93196,187000000.0
2009-12-04 15:00:00,4.93146,4.9336,4.93063,4.93284,205000000.0
2009-12-04 15:15:00,4.93273,4.93789,4.92861,4.93789,198000000.0
2009-12-04 15:30:00,4.94038,4.96171,4.92942,4.95839,182000000.0
2009-12-04 15:45:00,4.95898,4.97771,4.95261,4.97318,230000000.0
2009-12-04 16:00:00,4.97557,4.98415,4.96637,4.97183,195000000.0
2009-12-04 16:15:00,4.97148,4.97477,4.96664,4.97016,182000000.0
2009-12-04 16:30:00,4.97071,4.9746,4.96795,4.97131,217000000.0
2009-12-04 16:45:00,4.97086,4.97292,4.96931,4.97241,177000000.0
2009-12-04 17:00:00,4.97153,4.97928,4.97047,4.97241,192000000.0
2009-12-04 17:15:00,4.97258,4.98068,4.97258,4.98068,188000000.0
2009-12-04 17:30:00,4.98055,4.98662,4.98016,4.98516,203000000.0
2009-12-04 17:45:00,4.98614,4.99247,4.98392,4.99205,212000000.0
2009-12-04 18:00:00,4.99064,4.99416,4.98659,4.99009,203000000.0
2009-12-04 18:15:00,4.99049,4.9967,4.98887,4.9967,191000000.0
2009-12-04 18:30:00,4.99727,4.998,4.99241,4.99559,208000000.0
2009-12-04 18:45:00,4.99838,4.99838,4.99194,4.99429,200000000.0
2009-12-04 19:00:00,4.99412,4.99547,4.99037,4.9929,214000000.0
2009-12-04 19:15:00,4.99297,4.99592,4.99156,4.9924,195000000.0
2009-12-04 19:30:00,4.99136,4.99317,4.98892,4.99122,199000000.0
2009-12-04 19:45:00,4.99152,4.99369,4.99027,4.99266,209000000.0
2009-12-04 20:00:00,4.99233,4.99682,4.99056,4.99599,198000000.0
2009-12-04 20:15:00,4.99508,5.0018,4.99462,5.00099,192000000.0
2009-12-04 20:30:00,5.00149,5.00534,5.00058,5.00385,218000000.0
2009-12-04 20:45:00,5.00409,5.01108,5.00227,5.00992,194000000.0
2009-12-04 21:00:00,5.00872,5.01092,5.00731,5.00914,200000000.0
2009-12-04 21:15:00,5.00983,5.01141,5.00814,5.00849,178000000.0
2009-12-04 21:30:00,5.00896,5.01092,5.00591,5.00947,212000000.0
2009-12-04 21:45:00,5.01038,5.01479,5.00904,5.01291,196000000.0
2009-12-04 22:00:00,5.01383,5.01409,5.00625,5.00742,210000000.0
2009-12-04 22:15:00,5.00773,5.00957,5.00355,5.00614,201000000.0
2009-12-04 22:30:00,5.00553,5.00896,5.0044,5.00832,179000000.0
2009-12-04 22:45:00,5.00783,5.0087,5.00517,5.00653,202000000.0
2009-12-04 23:00:00,5.00616,5.00675,5.00259,5.00457,194000000.0
2009-12-04 23:15:00,5.00444,5.00544,5.00276,5.00307,195000000.0
2009-12-04 23:30:00,5.00407,5.00529,5.00244,5.00436,214000000.0
2009-12-04 23:45:00,5.00407,5.00489,4.99988,5.00182,219000000.0
2009-12-07 02:00:00,4.99895,5.00191,4.99634,4.99997,216000000.0
2009-12-07 02:15:00,5.00069,5.00492,4.99711,4.9975,203000000.0
2009-12-07 02:30:00,4.99907,4.99907,4.98939,4.99274,204000000.0
2009-12-07 02:45:00,4.99124,4.9969,4.98841,4.99614,200000000.0
2009-12-07 03:00:00,4.99576,4.99626,4.98927,4.98941,215000000.0
2009-12-07 03:15:00,4.99017,4.99607,4.99006,4.99328,183000000.0
2009-12-07 03:30:00,4.99191,4.99571,4.99191,4.99396,210000000.0
2009-12-07 03:45:00,4.99353,4.99702,4.99286,4.99582,190000000.0
2009-12-07 04:00:00,4.99644,4.99904,4.99318,4.99361,213000000.0
2009-12-07 04:15:00,4.9935,4.9956,4.98932,4.98932,172000000.0
2009-12-07 04:30:00,4.99034,4.99143,4.9886,4.9913,184000000.0
2009-12-07 04:45:00,4.99102,4.99251,4.98978,4.99175,199000000.0
2009-12-07 05:00:00,4.99249,4.99297,4.98928,4.99061,193000000.0
2009-12-07 05:15:00,4.99048,4.99335,4.98931,4.99166,212000000.0
2009-12-07 05:30:00,4.99146,4.9945,4.9892,4.98961,215000000.0
2009-12-07 05:45:00,4.98959,4.99226,4.98909,4.99044,209000000.0
2009-12-07 06:00:00,4.99199,4.99274,4.98984,4.9906,231000000.0
2009-12-07 06:15:00,4.99051,4.99291,4.98897,4.98917,208000000.0
2009-12-07 06:30:00,4.9904,4.99231,4.98826,4.99074,201000000.0
2009-12-07 06:45:00,4.99069,4.99295,4.98914,4.99256,189000000.0
2009-12-07 07:00:00,4.99208,4.99294,4.98878,4.99068,199000000.0
2009-12-07 07:15:00,4.98994,4.99165,4.98869,4.99117,234000000.0
2009-12-07 07:30:00,4.99084,4.9924,4.98606,4.98838,179000000.0
2009-12-07 07:45:00,4.98763,4.99396,4.98733,4.99348,188000000.0
2009-12-07 08:00:00,4.99378,4.99417,4.98661,4.98821,196000000.0
2009-12-07 08:15:00,4.98874,4.99228,4.98784,4.99228,179000000.0
2009-12-07 08:30:00,4.99165,4.99165,4.98835,4.98908,176000000.0
2009-12-07 08:45:00,4.99013,4.99377,4.9892,4.99232,227000000.0
2009-12-07 09:00:00,4.99326,4.99787,4.99045,4.99584,195000000.0
2009-12-07 09:15:00,4.99691,4.99994,4.99559,4.99821,214000000.0
2009-12-07 09:30:00,4.99799,4.99904,4.99473,4.99628,228000000.0
2009-12-07 09:45:00,4.99448,4.99721,4.99383,4.99675,218000000.0
2009-12-07 10:00:00,4.99723,5.00573,4.99602,5.00329,195000000.0
2009-12-07 10:15:00,5.00476,5.00767,5.00274,5.00721,194000000.0
2009-12-07 10:30:00,5.00881,5.02664,5.00881,5.02196,191000000.0
2009-12-07 10:45:00,5.02166,5.03264,5.02002,5.03264,176000000.0
2009-12-07 11:00:00,5.03327,5.03673,5.02673,5.02853,199000000.0
2009-12-07 11:15:00,5.02683,5.02856,5.02289,5.02445,203000000.0
2009-12-07 11:30:00,5.02326,5.02554,5.02172,5.02304,198000000.0
2009-12-07 11:45:00,5.02189,5.02397,5.0192,5.0209,182000000.0
2009-12-07 12:00:00,5.01892,5.02402,5.01852,5.02078,187000000.0
2009-12-07 12:15:00,5.02034,5.02058,5.01547,5.01684,183000000.0
2009-12-07 12:30:00,5.01708,5.01708,5.01155,5.01615,195000000.0
2009-12-07 12:45:00,5.01642,5.01935,5.01387,5.01853,193000000.0
2009-12-07 13:00:00,5.01886,5.0208,5.01677,5.01904,237000000.0
2009-12-07 13:15:00,5.01915,5.02178,5.0183,5.02149,203000000.0
2009-12-07 13:30:00,5.01926,5.02246,5.01773,5.02246,175000000.0
2009-12-07 13:45:00,5.02254,5.02516,5.02139,5.02422,181000000.0
2009-12-07 14:00:00,5.02454,5.02627,5.02194,5.02564,188000000.0
2009-12-07 14:15:00,5.02419,5.02913,5.02324,5.02736,193000000.0
2009-12-07 14:30:00,5.02703,5.02862,5.02348,5.02667,200000000.0
2009-12-07 14:45:00,5.02687,5.02687,5.01978,5.02486,187000000.0
2009-12-07 15:00:00,5.02492,5.02812,5.02264,5.02677,205000000.0
2009-12-07 15:15:00,5.02666,5.0267,5.02143,5.02272,198000000.0
2009-12-07 15:30:00,5.02224,5.02298,5.01584,5.01737,182000000.0
2009-12-07 15:45:00,5.0175,5.02202,5.01567,5.02118,230000000.0
2009-12-07 16:00:00,5.02181,5.02626,5.01959,5.02508,195000000.0
2009-12-07 16:15:00,5.02547,5.02733,5.01896,5.02606,182000000.0
2009-12-07 16:30:00,5.02664,5.02742,5.01891,5.02005,217000000.0
2009-12-07 16:45:00,5.01992,5.01992,5.01378,5.01792,177000000.0
2009-12-07 17:00:00,5.01779,5.02417,5.01648,5.02152,192000000.0
2009-12-07 17:15:00,5.02158,5.02348,5.01218,5.01234,188000000.0
2009-12-07 17:30:00,5.01103,5.01349,5.0078,5.01073,203000000.0
2009-12-07 17:45:00,5.01115,5.01334,5.00945,5.0108,212000000.0
2009-12-07 18:00:00,5.01273,5.01753,5.01178,5.01395,203000000.0
2009-12-07 18:15:00,5.01493,5.01629,5.01142,5.01518,191000000.0
2009-12-07 18:30:00,5.01562,5.01582,5.01193,5.01544,208000000.0
2009-12-07 18:45:00,5.01536,5.01722,5.01219,5.01623,200000000.0
2009-12-07 19:00:00,5.01559,5.02001,5.01438,5.01965,214000000.0
2009-12-07 19:15:00,5.01825,5.02348,5.01804,5.0199,195000000.0
2009-12-07 19:30:00,5.0193,5.02026,4.99488,5.00709,199000000.0
2009-12-07 19:45:00,5.00582,5.00753,4.99837,5.00573,209000000.0
2009-12-07 20:00:00,5.00641,5.00641,4.9984,5.00058,198000000.0
2009-12-07 20:15:00,4.99862,5.0001,4.9909,4.99328,192000000.0
2009-12-07 20:30:00,4.99256,4.99926,4.99224,4.9992,218000000.0
2009-12-07 20:45:00,4.9978,5.00395,4.99732,5.00089,194000000.0
2009-12-07 21:00:00,5.00253,5.00484,5.00071,5.00384,200000000.0
2009-12-07 21:15:00,5.00441,5.01093,5.00136,5.01004,178000000.0
2009-12-07 21:30:00,5.0102,5.01758,5.00955,5.01758,212000000.0
2009-12-07 21:45:00,5.01832,5.01848,5.0131,5.01472,196000000.0
2009-12-07 22:00:00,5.01444,5.01643,5.01195,5.01415,210000000.0
2009-12-07 22:15:00,5.01502,5.01805,5.01249,5.01657,201000000.0
2009-12-07 22:30:00,5.01774,5.01833,5.01367,5.01596,179000000.0
2009-12-07 22:45:00,5.01552,5.02008,5.01491,5.01787,202000000.0
2009-12-07 23:00:00,5.01796,5.01797,5.01379,5.0159,194000000.0
2009-12-07 23:15:00,5.01622,5.0167,5.01371,5.01413,195000000.0
2009-12-07 23:30:00,5.01572,5.01572,5.01215,5.01431,214000000.0
2009-12-07 23:45:00,5.01462,5.01499,5.01145,5.01321,219000000.0
2009-12-08 00:00:00,5.01302,5.01386,5.01041,5.01306,195000000.0
2009-12-08 00:15:00,5.0134,5.0134,5.01054,5.01262,191000000.0
2009-12-08 00:30:00,5.0113,5.01543,5.01087,5.01374,205000000.0
2009-12-08 00:45:00,5.01517,5.01558,5.01061,5.01179,189000000.0
2009-12-08 01:00:00,5.01158,5.01344,5.00958,5.00958,188000000.0
2009-12-08 01:15:00,5.01103,5.0113,5.00892,5.00956,192000000.0
2009-12-08 01:30:00,5.00983,5.01036,5.00579,5.00862,211000000.0
2009-12-08 01:45:00,5.00916,5.00929,5.00616,5.0086,196000000.0
2009-12-08 02:00:00,5.00955,5.01536,5.00955,5.01386,216000000.0
2009-12-08 02:15:00,5.01261,5.01499,5.00818,5.0104,203000000.0
2009-12-08 02:30:00,5.01078,5.0111,5.00119,5.00236,204000000.0
2009-12-08 02:45:00,5.00223,5.00528,5.00105,5.00326,200000000.0
2009-12-08 03:00:00,5.00184,5.00727,5.00184,5.00479,215000000.0
2009-12-08 03:15:00,5.00537,5.00585,5.00014,5.00185,183000000.0
2009-12-08 03:30:00,5.00072,5.00216,4.99857,5.00013,210000000.0
2009-12-08 03:45:00,4.99997,5.00446,4.99983,5.00324,190000000.0
2009-12-08 04:00:00,5.00439,5.01032,5.00312,5.00779,213000000.0
2009-12-08 04:15:00,5.00805,5.00935,5.00577,5.00766,172000000.0
2009-12-08 04:30:00,5.00882,5.01405,5.00796,5.0115,184000000.0
2009-12-08 04:45:00,5.01192,5.01192,5.00677,5.00843,199000000.0
2009-12-08 05:00:00,5.00888,5.01189,5.00701,5.00952,193000000.0
2009-12-08 05:15:00,5.00964,5.00997,5.00578,5.00822,212000000.0
2009-12-08 05:30:00,5.00826,5.01009,5.00647,5.00838,215000000.0
2009-12-08 05:45:00,5.00814,5.00953,5.00515,5.007,209000000.0
2009-12-08 06:00:00,5.00744,5.00855,5.00506,5.00702,231000000.0
2009-12-08 06:15:00,5.00762,5.0089,5.00616,5.0083,208000000.0
2009-12-08 06:30:00,5.00928,5.01153,5.00751,5.01043,201000000.0
2009-12-08 06:45:00,5.0105,5.0111,5.00502,5.0068,189000000.0
2009-12-08 07:00:00,5.00724,5.00816,5.00373,5.00564,199000000.0
2009-12-08 07:15:00,5.00645,5.01056,5.00499,5.01056,234000000.0
2009-12-08 07:30:00,5.0103,5.0137,5.00917,5.01112,179000000.0
2009-12-08 07:45:00,5.01109,5.01109,5.00348,5.00722,188000000.0
2009-12-08 08:00:00,5.00686,5.00848,5.00286,5.00845,196000000.0
2009-12-08 08:15:00,5.00767,5.01364,5.00709,5.0125,179000000.0
2009-12-08 08:30:00,5.01235,5.01336,5.00708,5.00708,176000000.0
2009-12-08 08:45:00,5.0095,5.01085,5.00603,5.00894,227000000.0
2009-12-08 09:00:00,5.00913,5.01372,5.00752,5.01202,195000000.0
2009-12-08 09:15:00,5.01053,5.01717,5.01053,5.01565,214000000.0
2009-12-08 09:30:00,5.01322,5.01789,5.01227,5.01564,228000000.0
2009-12-08 09:45:00,5.01571,5.02386,5.01325,5.02289,218000000.0
2009-12-08 10:00:00,5.02408,5.02825,5.0191,5.02012,195000000.0
2009-12-08 10:15:00,5.02003,5.02053,5.0159,5.01678,194000000.0
2009-12-08 10:30:00,5.01495,5.01735,5.01241,5.01624,191000000.0
2009-12-08 10:45:00,5.01671,5.01911,5.01397,5.01609,176000000.0
2009-12-08 11:00:00,5.01491,5.0178,5.01223,5.01512,199000000.0
2009-12-08 11:15:00,5.01474,5.015,5.00855,5.01124,203000000.0
2009-12-08 11:30:00,5.01208,5.01367,5.00418,5.00565,198000000.0
2009-12-08 11:45:00,5.00654,5.00916,5.00508,5.00728,182000000.0
2009-12-08 12:00:00,5.00592,5.00734,4.99994,5.00444,187000000.0
2009-12-08 12:15:00,5.00288,5.00666,5.00157,5.00483,183000000.0
2009-12-08 12:30:00,5.00433,5.00942,5.00433,5.00622,195000000.0
2009-12-08 12:45:00,5.00663,5.01228,5.00567,5.00967,193000000.0
2009-12-08 13:00:00,5.01026,5.01505,5.00883,5.01276,237000000.0
2009-12-08 13:15:00,5.01451,5.01909,5.01286,5.01872,203000000.0
2009-12-08 13:30:00,5.01797,5.02288,5.01681,5.02023,175000000.0
2009-12-08 13:45:00,5.02043,5.02355,5.01896,5.02355,181000000.0
2009-12-08 14:00:00,5.02415,5.02939,5.02193,5.02311,188000000.0
2009-12-08 14:15:00,5.02378,5.02453,5.01689,5.02327,193000000.0
2009-12-08 14:30:00,5.02355,5.03038,5.02061,5.02292,200000000.0
2009-12-08 14:45:00,5.02521,5.02792,5.02281,5.0254,187000000.0
2009-12-08 15:00:00,5.02608,5.03099,5.02427,5.03003,205000000.0
2009-12-08 15:15:00,5.03126,5.04376,5.02935,5.0424,198000000.0
2009-12-08 15:30:00,5.04296,5.04676,5.03731,5.04059,182000000.0
2009-12-08 15:45:00,5.04043,5.04043,5.03444,5.03696,230000000.0
2009-12-08 16:00:00,5.03798,5.04181,5.03256,5.03431,195000000.0
2009-12-08 16:15:00,5.03468,5.03509,5.02998,5.03284,182000000.0
2009-12-08 16:30:00,5.03319,5.03925,5.03159,5.03916,217000000.0
2009-12-08 16:45:00,5.0394,5.04086,5.03237,5.03345,177000000.0
2009-12-08 17:00:00,5.03208,5.0378,5.03208,5.03748,192000000.0
2009-12-08 17:15:00,5.03619,5.03974,5.03443,5.03683,188000000.0
2009-12-08 17:30:00,5.03629,5.03894,5.03381,5.03688,203000000.0
2009-12-08 17:45:00,5.03703,5.04577,5.03703,5.04419,212000000.0
2009-12-08 18:00:00,5.04459,5.04459,5.03693,5.0422,203000000.0
2009-12-08 18:15:00,5.04217,5.04843,5.04105,5.04156,191000000.0
2009-12-08 18:30:00,5.04265,5.04595,5.03942,5.04127,208000000.0
2009-12-08 18:45:00,5.04221,5.04434,5.03981,5.04339,200000000.0
2009-12-08 19:00:00,5.04249,5.04556,5.04033,5.04409,214000000.0
2009-12-08 19:15:00,5.04593,5.04872,5.04333,5.0479,195000000.0
2009-12-08 19:30:00,5.04773,5.05081,5.04571,5.04817,199000000.0
2009-12-08 19:45:00,5.04821,5.0523,5.04661,5.04844,209000000.0
2009-12-08 20:00:00,5.04943,5.05433,5.0468,5.05304,198000000.0
2009-12-08 20:15:00,5.05172,5.05806,5.04959,5.0563,192000000.0
2009-12-08 20:30:00,5.05703,5.05768,5.05257,5.05427,218000000.0
2009-12-08 20:45:00,5.05624,5.0583,5.05293,5.05659,194000000.0
2009-12-08 21:00:00,5.05693,5.06034,5.05318,5.05382,200000000.0
2009-12-08 21:15:00,5.05431,5.0593,5.05243,5.05767,178000000.0
2009-12-08 21:30:00,5.05766,5.0588,5.05362,5.05798,212000000.0
2009-12-08 21:45:00,5.05819,5.06309,5.05532,5.06272,196000000.0
2009-12-08 22:00:00,5.06021,5.06172,5.05658,5.05675,210000000.0
2009-12-08 22:15:00,5.05713,5.0592,5.05547,5.05631,201000000.0
2009-12-08 22:30:00,5.05748,5.05879,5.055,5.05629,179000000.0
2009-12-08 22:45:00,5.05593,5.05746,5.0531,5.0546,202000000.0
2009-12-08 23:00:00,5.05555,5.05852,5.05383,5.05706,194000000.0
2009-12-08 23:15:00,5.05699,5.05795,5.0515,5.05237,195000000.0
2009-12-08 23:30:00,5.05344,5.05516,5.05077,5.05511,214000000.0
2009-12-08 23:45:00,5.05485,5.05691,5.05248,5.05587,219000000.0
2009-12-09 00:00:00,5.05521,5.05718,5.05352,5.05469,195000000.0
2009-12-09 00:15:00,5.05487,5.05507,5.05261,5.05446,191000000.0
2009-12-09 00:30:00,5.05445,5.0546,5.05256,5.05364,205000000.0
2009-12-09 00:45:00,5.05409,5.05806,5.05148,5.05466,189000000.0
2009-12-09 01:00:00,5.05346,5.05536,5.0501,5.05316,188000000.0
2009-12-09 01:15:00,5.05462,5.06262,5.05257,5.06153,192000000.0
2009-12-09 01:30:00,5.06114,5.06677,5.05595,5.05595,211000000.0
2009-12-09 01:45:00,5.05748,5.06103,5.05461,5.0599,196000000.0
2009-12-09 02:00:00,5.05974,5.06251,5.05722,5.06195,216000000.0
2009-12-09 02:15:00,5.06229,5.06229,5.05242,5.05519,203000000.0
2009-12-09 02:30:00,5.0534,5.05568,5.05079,5.05142,204000000.0
2009-12-09 02:45:00,5.05234,5.05601,5.05033,5.05194,200000000.0
2009-12-09 03:00:00,5.05291,5.05891,5.05125,5.05616,215000000.0
2009-12-09 03:15:00,5.05632,5.05634,5.04468,5.04468,183000000.0
2009-12-09 03:30:00,5.04454,5.04784,5.04369,5.04672,210000000.0
2009-12-09 03:45:00,5.04721,5.05055,5.04587,5.04817,190000000.0
2009-12-09 04:00:00,5.04742,5.04981,5.04604,5.04981,213000000.0
2009-12-09 04:15:00,5.04948,5.04948,5.04421,5.04421,172000000.0
2009-12-09 04:30:00,5.04591,5.04803,5.0441,5.04615,184000000.0
2009-12-09 04:45:00,5.04576,5.04682,5.04366,5.04393,199000000.0
2009-12-09 05:00:00,5.04435,5.04738,5.04361,5.044,193000000.0
2009-12-09 05:15:00,5.04464,5.0454,5.04291,5.04464,212000000.0
2009-12-09 05:30:00,5.04538,5.04715,5.04291,5.04417,215000000.0
2009-12-09 05:45:00,5.04553,5.04658,5.04345,5.04545,209000000.0
2009-12-09 06:00:00,5.04567,5.04766,5.04417,5.04683,231000000.0
2009-12-09 06:15:00,5.04759,5.04914,5.04603,5.04837,208000000.0
2009-12-09 06:30:00,5.04848,5.04926,5.0463,5.0471,201000000.0
2009-12-09 06:45:00,5.04612,5.04906,5.04423,5.04829,189000000.0
2009-12-09 07:00:00,5.04731,5.04878,5.04531,5.04531,199000000.0
2009-12-09 07:15:00,5.04684,5.04731,5.04355,5.04426,234000000.0
2009-12-09 07:30:00,5.04503,5.04808,5.04385,5.04672,179000000.0
2009-12-09 07:45:00,5.04753,5.04855,5.04342,5.0458,188000000.0
2009-12-09 08:00:00,5.0465,5.04889,5.04443,5.04701,196000000.0
2009-12-09 08:15:00,5.04797,5.05557,5.04608,5.05534,179000000.0
2009-12-09 08:30:00,5.05639,5.05773,5.05284,5.05355,176000000.0
2009-12-09 08:45:00,5.05517,5.05731,5.05085,5.05593,227000000.0
2009-12-09 09:00:00,5.05665,5.05905,5.05204,5.05274,195000000.0
2009-12-09 09:15:00,5.05262,5.05368,5.04702,5.05193,214000000.0
2009-12-09 09:30:00,5.05133,5.05159,5.04544,5.04933,228000000.0
2009-12-09 09:45:00,5.04945,5.05307,5.04772,5.05164,218000000.0
2009-12-09 10:00:00,5.05177,5.05264,5.04307,5.04717,195000000.0
2009-12-09 10:15:00,5.04768,5.04849,5.04145,5.0418,194000000.0
2009-12-09 10:30:00,5.04273,5.04962,5.04163,5.04902,191000000.0
2009-12-09 10:45:00,5.04863,5.04926,5.03814,5.04184,176000000.0
2009-12-09 11:00:00,5.04113,5.04641,5.04012,5.04411,199000000.0
2009-12-09 11:15:00,5.04261,5.04381,5.0351,5.04202,203000000.0
2009-12-09 11:30:00,5.04089,5.04197,5.03234,5.03657,198000000.0
2009-12-09 11:45:00,5.03518,5.03875,5.03366,5.03859,182000000.0
2009-12-09 12:00:00,5.03795,5.0391,5.03142,5.03307,187000000.0
2009-12-09 12:15:00,5.03245,5.03494,5.03146,5.03153,183000000.0
2009-12-09 12:30:00,5.03339,5.03439,5.02776,5.03172,195000000.0
2009-12-09 12:45:00,5.03047,5.03456,5.03036,5.03266,193000000.0
2009-12-09 13:00:00,5.03212,5.03925,5.03177,5.03825,237000000.0
2009-12-09 13:15:00,5.03888,5.04078,5.03573,5.04078,203000000.0
2009-12-09 13:30:00,5.04008,5.04099,5.03576,5.03775,175000000.0
2009-12-09 13:45:00,5.03785,5.04074,5.03707,5.04032,181000000.0
2009-12-09 14:00:00,5.03964,5.04182,5.03643,5.0407,188000000.0
2009-12-09 14:15:00,5.04068,5.04384,5.0392,5.04155,193000000.0
2009-12-09 14:30:00,5.04326,5.04578,5.04096,5.04334,200000000.0
2009-12-09 14:45:00,5.0431,5.05026,5.04203,5.04628,187000000.0
2009-12-09 15:00:00,5.04745,5.04745,5.03155,5.03382,205000000.0
2009-12-09 15:15:00,5.03479,5.04146,5.03061,5.04125,198000000.0
2009-12-09 15:30:00,5.04172,5.04608,5.03866,5.04133,182000000.0
2009-12-09 15:45:00,5.04107,5.04682,5.0342,5.04678,230000000.0
2009-12-09 16:00:00,5.04599,5.05641,5.04324,5.05254,195000000.0
2009-12-09 16:15:00,5.05242,5.0528,5.04655,5.04916,182000000.0
2009-12-09 16:30:00,5.04915,5.05512,5.04666,5.05362,217000000.0
2009-12-09 16:45:00,5.05434,5.05434,5.04563,5.05067,177000000.0
2009-12-09 17:00:00,5.05091,5.05091,5.04369,5.04791,192000000.0
2009-12-09 17:15:00,5.0491,5.05083,5.04604,5.04937,188000000.0
2009-12-09 17:30:00,5.04957,5.05316,5.0457,5.04773,203000000.0
2009-12-09 17:45:00,5.04663,5.04715,5.0369,5.04139,212000000.0
2009-12-09 18:00:00,5.04079,5.04611,5.03919,5.04538,203000000.0
2009-12-09 18:15:00,5.04565,5.04939,5.0426,5.04939,191000000.0
2009-12-09 18:30:00,5.04946,5.05134,5.04647,5.05004,208000000.0
2009-12-09 18:45:00,5.05055,5.052,5.04569,5.04891,200000000.0
2009-12-09 19:00:00,5.04793,5.05674,5.04659,5.05674,214000000.0
2009-12-09 19:15:00,5.05633,5.06058,5.05488,5.05646,195000000.0
2009-12-09 19:30:00,5.05711,5.05933,5.05252,5.05785,199000000.0
2009-12-09 19:45:00,5.05913,5.05965,5.05535,5.05673,209000000.0
2009-12-09 20:00:00,5.05784,5.06462,5.05685,5.05776,198000000.0
2009-12-09 20:15:00,5.05796,5.06072,5.05527,5.05772,192000000.0
2009-12-09 20:30:00,5.05883,5.06476,5.05768,5.06269,218000000.0
2009-12-09 20:45:00,5.06351,5.06408,5.06009,5.06255,194000000.0
2009-12-09 21:00:00,5.0628,5.06295,5.0573,5.05927,200000000.0
2009-12-09 21:15:00,5.05972,5.06123,5.05447,5.05659,178000000.0
2009-12-09 21:30:00,5.05677,5.05684,5.04753,5.05014,212000000.0
2009-12-09 21:45:00,5.05055,5.05185,5.04772,5.0507,196000000.0
2009-12-09 22:00:00,5.05073,5.05083,5.04241,5.04272,210000000.0
2009-12-09 22:15:00,5.04342,5.04694,5.04171,5.04638,201000000.0
2009-12-09 22:30:00,5.04576,5.04778,5.04269,5.04272,179000000.0
2009-12-09 22:45:00,5.04431,5.04649,5.04199,5.04649,202000000.0
2009-12-09 23:00:00,5.04622,5.04765,5.04326,5.04574,194000000.0
2009-12-09 23:15:00,5.0476,5.04777,5.0446,5.04488,195000000.0
2009-12-09 23:30:00,5.04572,5.04727,5.04474,5.04578,214000000.0
2009-12-09 23:45:00,5.04701,5.04873,5.04565,5.04763,219000000.0
2009-12-10 00:00:00,5.04774,5.04774,5.04347,5.04431,195000000.0
2009-12-10 00:15:00,5.04498,5.04498,5.04087,5.04087,191000000.0
2009-12-10 00:30:00,5.04054,5.04367,5.04054,5.04176,205000000.0
2009-12-10 00:45:00,5.0424,5.04395,5.0417,5.04231,189000000.0
2009-12-10 01:00:00,5.04301,5.04419,5.04163,5.04368,188000000.0
2009-12-10 01:15:00,5.04372,5.04478,5.0418,5.04352,192000000.0
2009-12-10 01:30:00,5.04374,5.04502,5.0426,5.04406,211000000.0
2009-12-10 01:45:00,5.04261,5.04491,5.04124,5.04425,196000000.0
2009-12-10 02:00:00,5.04335,5.0452,5.04164,5.04404,216000000.0
2009-12-10 02:15:00,5.04286,5.04366,5.03883,5.03986,203000000.0
2009-12-10 02:30:00,5.03926,5.04039,5.03453,5.03638,204000000.0
2009-12-10 02:45:00,5.03733,5.04201,5.03478,5.04201,200000000.0
2009-12-10 03:00:00,5.04088,5.04239,5.03748,5.04082,215000000.0
2009-12-10 03:15:00,5.04079,5.0418,5.03811,5.0409,183000000.0
2009-12-10 03:30:00,5.04183,5.04332,5.0395,5.04072,210000000.0
2009-12-10 03:45:00,5.04067,5.04455,5.04044,5.04378,190000000.0
2009-12-10 04:00:00,5.04468,5.0447,5.04107,5.04256,213000000.0
2009-12-10 04:15:00,5.04347,5.04387,5.04072,5.0424,172000000.0
2009-12-10 04:30:00,5.0421,5.04472,5.04035,5.04175,184000000.0
2009-12-10 04:45:00,5.04299,5.04391,5.04013,5.04304,199000000.0
2009-12-10 05:00:00,5.04318,5.04461,5.04141,5.0418,193000000.0
2009-12-10 05:15:00,5.04321,5.04331,5.03994,5.04078,212000000.0
2009-12-10 05:30:00,5.04032,5.0443,5.03961,5.04373,215000000.0
2009-12-10 05:45:00,5.04365,5.04687,5.04258,5.04481,209000000.0
2009-12-10 06:00:00,5.04474,5.04924,5.04365,5.04894,231000000.0
2009-12-10 06:15:00,5.04779,5.0526,5.04779,5.05179,208000000.0
2009-12-10 06:30:00,5.05188,5.05643,5.04993,5.05476,201000000.0
2009-12-10 06:45:00,5.05503,5.05609,5.05072,5.05249,189000000.0
2009-12-10 07:00:00,5.05153,5.05427,5.04964,5.05027,199000000.0
2009-12-10 07:15:00,5.05162,5.05551,5.04863,5.05297,234000000.0
2009-12-10 07:30:00,5.05381,5.05574,5.04991,5.05164,179000000.0
2009-12-10 07:45:00,5.05176,5.05546,5.05075,5.05431,188000000.0
2009-12-10 08:00:00,5.05483,5.0549,5.04949,5.05146,196000000.0
2009-12-10 08:15:00,5.05241,5.05389,5.04936,5.05216,179000000.0
2009-12-10 08:30:00,5.05254,5.05273,5.04828,5.05019,176000000.0
2009-12-10 08:45:00,5.05038,5.05205,5.04718,5.04976,227000000.0
2009-12-10 09:00:00,5.0493,5.0493,5.04269,5.04269,195000000.0
2009-12-10 09:15:00,5.0437,5.04846,5.0437,5.04736,214000000.0
2009-12-10 09:30:00,5.0466,5.0531,5.046,5.05282,228000000.0
2009-12-10 09:45:00,5.05332,5.05521,5.05003,5.05448,218000000.0
2009-12-10 10:00:00,5.05404,5.05898,5.04874,5.05146,195000000.0
2009-12-10 10:15:00,5.05225,5.05788,5.05072,5.05496,194000000.0
2009-12-10 10:30:00,5.05483,5.06196,5.04984,5.05324,191000000.0
2009-12-10 10:45:00,5.05353,5.05353,5.04694,5.04986,176000000.0
2009-12-10 11:00:00,5.05009,5.05638,5.04922,5.05373,199000000.0
2009-12-10 11:15:00,5.0534,5.05403,5.04952,5.05231,203000000.0
2009-12-10 11:30:00,5.05256,5.05338,5.04858,5.04974,198000000.0
2009-12-10 11:45:00,5.04998,5.05372,5.04913,5.05112,182000000.0
2009-12-10 12:00:00,5.05167,5.05394,5.04398,5.04731,187000000.0
2009-12-10 12:15:00,5.0474,5.0477,5.04257,5.04537,183000000.0
2009-12-10 12:30:00,5.045,5.04855,5.04219,5.04284,195000000.0
2009-12-10 12:45:00,5.04277,5.04478,5.04162,5.04249,193000000.0
2009-12-10 13:00:00,5.04226,5.04484,5.03966,5.04433,237000000.0
2009-12-10 13:15:00,5.04457,5.04685,5.03974,5.03974,203000000.0
2009-12-10 13:30:00,5.04059,5.04306,5.03919,5.04157,175000000.0
2009-12-10 13:45:00,5.04144,5.04392,5.03935,5.04392,181000000.0
2009-12-10 14:00:00,5.04418,5.04901,5.04175,5.04796,188000000.0
2009-12-10 14:15:00,5.04618,5.04804,5.04395,5.04672,193000000.0
2009-12-10 14:30:00,5.04533,5.04729,5.04231,5.04417,200000000.0
2009-12-10 14:45:00,5.04435,5.04659,5.0435,5.04605,187000000.0
2009-12-10 15:00:00,5.04571,5.04743,5.04303,5.04718,205000000.0
2009-12-10 15:15:00,5.0463,5.0488,5.04433,5.04618,198000000.0
2009-12-10 15:30:00,5.04489,5.04699,5.03753,5.04402,182000000.0
2009-12-10 15:45:00,5.04384,5.04542,5.04072,5.04312,230000000.0
2009-12-10 16:00:00,5.04277,5.043,5.03522,5.03784,195000000.0
2009-12-10 16:15:00,5.03751,5.04122,5.03502,5.0393,182000000.0
2009-12-10 16:30:00,5.03986,5.04175,5.03658,5.04174,217000000.0
2009-12-10 16:45:00,5.04088,5.04217,5.0361,5.0417,177000000.0
2009-12-10 17:00:00,5.0422,5.04926,5.04101,5.04742,192000000.0
2009-12-10 17:15:00,5.04963,5.05368,5.04675,5.05031,188000000.0
2009-12-10 17:30:00,5.05003,5.05384,5.0468,5.05364,203000000.0
2009-12-10 17:45:00,5.05331,5.05425,5.04876,5.05019,212000000.0
2009-12-10 18:00:00,5.04838,5.05452,5.04838,5.04954,203000000.0
2009-12-10 18:15:00,5.0499,5.05125,5.04482,5.04987,191000000.0
2009-12-10 18:30:00,5.05017,5.05247,5.04779,5.05032,208000000.0
2009-12-10 18:45:00,5.05051,5.05247,5.0464,5.04996,200000000.0
2009-12-10 19:00:00,5.05199,5.05265,5.04829,5.05181,214000000.0
2009-12-10 19:15:00,5.05097,5.05471,5.05002,5.05404,195000000.0
2009-12-10 19:30:00,5.05462,5.05617,5.05301,5.0553,199000000.0
2009-12-10 19:45:00,5.05423,5.05632,5.05047,5.05377,209000000.0
2009-12-10 20:00:00,5.05221,5.05881,5.0518,5.05597,198000000.0
2009-12-10 20:15:00,5.05802,5.05853,5.05333,5.05446,192000000.0
2009-12-10 20:30:00,5.05502,5.05583,5.05096,5.05347,218000000.0
2009-12-10 20:45:00,5.05369,5.0553,5.04877,5.04888,194000000.0
2009-12-10 21:00:00,5.05001,5.05177,5.0462,5.04806,200000000.0
2009-12-10 21:15:00,5.04869,5.04903,5.04403,5.04558,178000000.0
2009-12-10 21:30:00,5.04691,5.05036,5.04457,5.04897,212000000.0
2009-12-10 21:45:00,5.04964,5.05051,5.04694,5.04996,196000000.0
2009-12-10 22:00:00,5.05001,5.05034,5.04552,5.04682,210000000.0
2009-12-10 22:15:00,5.04733,5.04913,5.04551,5.04686,201000000.0
2009-12-10 22:30:00,5.047,5.04951,5.04657,5.04821,179000000.0
2009-12-10 22:45:00,5.04814,5.04902,5.0448,5.04665,202000000.0
2009-12-10 23:00:00,5.04666,5.04672,5.04431,5.04451,194000000.0
2009-12-10 23:15:00,5.04546,5.04604,5.04354,5.04548,195000000.0
2009-12-10 23:30:00,5.0462,5.04634,5.04304,5.04502,214000000.0
2009-12-10 23:45:00,5.04348,5.04712,5.04348,5.04558,219000000.0
2009-12-11 00:00:00,5.04524,5.04619,5.04307,5.04487,195000000.0
2009-12-11 00:15:00,5.04549,5.04654,5.04198,5.04594,191000000.0
2009-12-11 00:30:00,5.04543,5.04792,5.04364,5.04458,205000000.0
2009-12-11 00:45:00,5.04551,5.04575,5.04033,5.04467,189000000.0
2009-12-11 01:00:00,5.04551,5.04837,5.04363,5.04685,188000000.0
2009-12-11 01:15:00,5.04559,5.04787,5.04508,5.04703,192000000.0
2009-12-11 01:30:00,5.04642,5.0471,5.04334,5.04573,211000000.0
2009-12-11 01:45:00,5.04566,5.04756,5.04452,5.04485,196000000.0
2009-12-11 02:00:00,5.04443,5.04717,5.044,5.04667,216000000.0
2009-12-11 02:15:00,5.04534,5.04681,5.04339,5.04529,203000000.0
2009-12-11 02:30:00,5.0452,5.04595,5.04324,5.04531,204000000.0
2009-12-11 02:45:00,5.045,5.04848,5.04454,5.04556,200000000.0
2009-12-11 03:00:00,5.04491,5.04948,5.04386,5.04947,215000000.0
2009-12-11 03:15:00,5.04892,5.04896,5.04572,5.04772,183000000.0
2009-12-11 03:30:00,5.04706,5.04891,5.04599,5.04863,210000000.0
2009-12-11 03:45:00,5.04732,5.04978,5.046,5.04839,190000000.0
2009-12-11 04:00:00,5.04755,5.05118,5.04634,5.05075,213000000.0
2009-12-11 04:15:00,5.05109,5.05295,5.04928,5.05002,172000000.0
2009-12-11 04:30:00,5.05008,5.05108,5.04668,5.0478,184000000.0
2009-12-11 04:45:00,5.04936,5.05263,5.04742,5.04947,199000000.0
2009-12-11 05:00:00,5.04909,5.05193,5.04674,5.04989,193000000.0
2009-12-11 05:15:00,5.04928,5.05031,5.04511,5.04511,212000000.0
2009-12-11 05:30:00,5.04689,5.04879,5.04498,5.04532,215000000.0
2009-12-11 05:45:00,5.04557,5.04763,5.04435,5.04654,209000000.0
2009-12-11 06:00:00,5.04731,5.04888,5.04587,5.0472,231000000.0
2009-12-11 06:15:00,5.048,5.048,5.04445,5.04571,208000000.0
2009-12-11 06:30:00,5.04607,5.04788,5.04454,5.04721,201000000.0
2009-12-11 06:45:00,5.04766,5.04867,5.04502,5.04625,189000000.0
2009-12-11 07:00:00,5.04635,5.04796,5.04388,5.04549,199000000.0
2009-12-11 07:15:00,5.04615,5.04666,5.04307,5.04572,234000000.0
2009-12-11 07:30:00,5.04455,5.04683,5.04307,5.04436,179000000.0
2009-12-11 07:45:00,5.04428,5.0452,5.04206,5.04206,188000000.0
2009-12-11 08:00:00,5.04218,5.04497,5.04198,5.04313,196000000.0
2009-12-11 08:15:00,5.04403,5.04579,5.04185,5.04512,179000000.0
2009-12-11 08:30:00,5.04605,5.04641,5.04153,5.04628,176000000.0
2009-12-11 08:45:00,5.04477,5.04976,5.04383,5.049,227000000.0
2009-12-11 09:00:00,5.04822,5.05136,5.04698,5.04951,195000000.0
2009-12-11 09:15:00,5.04946,5.05009,5.04541,5.04761,214000000.0
2009-12-11 09:30:00,5.04799,5.04851,5.04443,5.04618,228000000.0
2009-12-11 09:45:00,5.04651,5.04927,5.04441,5.04874,218000000.0
2009-12-11 10:00:00,5.04758,5.04911,5.04317,5.04878,195000000.0
2009-12-11 10:15:00,5.04838,5.04865,5.0415,5.04345,194000000.0
2009-12-11 10:30:00,5.04258,5.04478,5.04017,5.04017,191000000.0
2009-12-11 10:45:00,5.04134,5.04408,5.03825,5.04292,176000000.0
2009-12-11 11:00:00,5.04324,5.04474,5.03933,5.04056,199000000.0
2009-12-11 11:15:00,5.04016,5.04038,5.03542,5.03827,203000000.0
2009-12-11 11:30:00,5.03641,5.03832,5.03271,5.03683,198000000.0
2009-12-11 11:45:00,5.03708,5.03907,5.03331,5.03845,182000000.0
2009-12-11 12:00:00,5.03834,5.04468,5.03497,5.03742,187000000.0
2009-12-11 12:15:00,5.03781,5.03798,5.03437,5.03593,183000000.0
2009-12-11 12:30:00,5.03592,5.03601,5.03172,5.03541,195000000.0
2009-12-11 12:45:00,5.03527,5.03769,5.03335,5.03737,193000000.0
2009-12-11 13:00:00,5.03778,5.03818,5.03323,5.03547,237000000.0
2009-12-11 13:15:00,5.03499,5.03538,5.03084,5.03285,203000000.0
2009-12-11 13:30:00,5.03272,5.03588,5.03197,5.03435,175000000.0
2009-12-11 13:45:00,5.03379,5.03562,5.03288,5.03503,181000000.0
2009-12-11 14:00:00,5.03492,5.03567,5.03216,5.03216,188000000.0
2009-12-11 14:15:00,5.03322,5.03509,5.02971,5.03155,193000000.0
2009-12-11 14:30:00,5.03203,5.03396,5.02958,5.03356,200000000.0
2009-12-11 14:45:00,5.03366,5.03599,5.03257,5.03468,187000000.0
2009-12-11 15:00:00,5.03465,5.03914,5.03355,5.03727,205000000.0
2009-12-11 15:15:00,5.03661,5.03753,5.03351,5.03531,198000000.0
2009-12-11 15:30:00,5.0378,5.04726,5.03352,5.04263,182000000.0
2009-12-11 15:45:00,5.04197,5.0535,5.03953,5.05332,230000000.0
2009-12-11 16:00:00,5.0538,5.06576,5.05051,5.06329,195000000.0
2009-12-11 16:15:00,5.06343,5.07081,5.05716,5.0708,182000000.0
2009-12-11 16:30:00,5.07023,5.07352,5.06684,5.07151,217000000.0
2009-12-11 16:45:00,5.07199,5.07851,5.07075,5.07319,177000000.0
2009-12-11 17:00:00,5.07264,5.0841,5.07044,5.08075,192000000.0
2009-12-11 17:15:00,5.07983,5.0885,5.07983,5.08172,188000000.0
2009-12-11 17:30:00,5.08218,5.08778,5.0803,5.08775,203000000.0
2009-12-11 17:45:00,5.08766,5.09166,5.08214,5.08438,212000000.0
2009-12-11 18:00:00,5.08489,5.09158,5.08235,5.09158,203000000.0
2009-12-11 18:15:00,5.08992,5.09628,5.08739,5.09134,191000000.0
2009-12-11 18:30:00,5.09002,5.09373,5.08793,5.08984,208000000.0
2009-12-11 18:45:00,5.08982,5.0925,5.08795,5.09228,200000000.0
2009-12-11 19:00:00,5.09097,5.09138,5.08375,5.08764,214000000.0
2009-12-11 19:15:00,5.08757,5.08984,5.08558,5.08844,195000000.0
2009-12-11 19:30:00,5.09004,5.09039,5.08466,5.08649,199000000.0
2009-12-11 19:45:00,5.08583,5.08906,5.08224,5.08224,209000000.0
2009-12-11 20:00:00,5.08352,5.08931,5.08285,5.08744,198000000.0
2009-12-11 20:15:00,5.08754,5.08773,5.08344,5.0851,192000000.0
2009-12-11 20:30:00,5.08433,5.0869,5.08173,5.08632,218000000.0
2009-12-11 20:45:00,5.08516,5.08843,5.0846,5.08624,194000000.0
2009-12-11 21:00:00,5.08522,5.08649,5.08268,5.08335,200000000.0
2009-12-11 21:15:00,5.08432,5.08569,5.08295,5.0836,178000000.0
2009-12-11 21:30:00,5.08543,5.08698,5.08228,5.0841,212000000.0
2009-12-11 21:45:00,5.08458,5.08612,5.08217,5.08562,196000000.0
2009-12-11 22:00:00,5.08579,5.08579,5.08217,5.08404,210000000.0
2009-12-11 22:15:00,5.08387,5.08521,5.08217,5.0841,201000000.0
2009-12-11 22:30:00,5.08406,5.08495,5.08237,5.08386,179000000.0
2009-12-11 22:45:00,5.08434,5.0853,5.08048,5.08048,202000000.0
2009-12-11 23:00:00,5.08006,5.08463,5.08006,5.08315,194000000.0
2009-12-11 23:15:00,5.08416,5.08439,5.08216,5.0832,195000000.0
2009-12-11 23:30:00,5.08404,5.08432,5.08155,5.08237,214000000.0
2009-12-11 23:45:00,5.08343,5.08534,5.08061,5.0839,219000000.0
2009-12-14 02:00:00,5.084,5.08462,5.07876,5.08003,196000000.0
2009-12-14 02:15:00,5.08139,5.08549,5.08024,5.08072,211000000.0
2009-12-14 02:30:00,5.08094,5.0828,5.07675,5.07675,192000000.0
2009-12-14 02:45:00,5.07679,5.08307,5.07652,5.08269,188000000.0
2009-12-14 03:00:00,5.08304,5.08641,5.07554,5.07962,189000000.0
2009-12-14 03:15:00,5.07965,5.07978,5.07482,5.07536,205000000.0
2009-12-14 03:30:00,5.076,5.07828,5.07365,5.07688,191000000.0
2009-12-14 03:45:00,5.07639,5.08042,5.07456,5.07741,195000000.0
2009-12-14 04:00:00,5.07826,5.07922,5.0754,5.07708,219000000.0
2009-12-14 04:15:00,5.07724,5.07897,5.07603,5.07686,214000000.0
2009-12-14 04:30:00,5.07674,5.08053,5.07551,5.07599,195000000.0
2009-12-14 04:45:00,5.07683,5.07971,5.07613,5.07771,194000000.0
2009-12-14 05:00:00,5.07992,5.07996,5.07502,5.07902,202000000.0
2009-12-14 05:15:00,5.07802,5.08511,5.07739,5.08511,179000000.0
2009-12-14 05:30:00,5.08561,5.08871,5.08254,5.08622,201000000.0
2009-12-14 05:45:00,5.08689,5.08763,5.08058,5.08088,210000000.0
2009-12-14 06:00:00,5.08234,5.08433,5.08117,5.08226,196000000.0
2009-12-14 06:15:00,5.08333,5.08493,5.06892,5.07134,212000000.0
2009-12-14 06:30:00,5.07096,5.07096,5.06386,5.06512,178000000.0
2009-12-14 06:45:00,5.0643,5.07112,5.06418,5.07059,200000000.0
2009-12-14 07:00:00,5.07087,5.07087,5.06514,5.06707,194000000.0
2009-12-14 07:15:00,5.06652,5.06942,5.06549,5.06676,218000000.0
2009-12-14 07:30:00,5.06723,5.06774,5.06237,5.06395,192000000.0
2009-12-14 07:45:00,5.06426,5.06711,5.06306,5.0652,198000000.0
2009-12-14 08:00:00,5.06364,5.06636,5.0614,5.06298,209000000.0
2009-12-14 08:15:00,5.06316,5.06577,5.0618,5.0634,199000000.0
2009-12-14 08:30:00,5.06515,5.06849,5.0628,5.06417,195000000.0
2009-12-14 08:45:00,5.06447,5.06955,5.06339,5.06935,214000000.0
2009-12-14 09:00:00,5.06947,5.0723,5.06589,5.06734,200000000.0
2009-12-14 09:15:00,5.06711,5.06848,5.06342,5.0653,208000000.0
2009-12-14 09:30:00,5.06647,5.06694,5.06245,5.06423,191000000.0
2009-12-14 09:45:00,5.06315,5.06627,5.06065,5.06534,203000000.0
2009-12-14 10:00:00,5.06509,5.07011,5.06268,5.06846,212000000.0
2009-12-14 10:15:00,5.0693,5.07465,5.06884,5.07178,203000000.0
2009-12-14 10:30:00,5.07101,5.07469,5.06892,5.07294,188000000.0
2009-12-14 10:45:00,5.07217,5.07452,5.06786,5.06859,192000000.0
2009-12-14 11:00:00,5.06969,5.07089,5.06548,5.06608,177000000.0
2009-12-14 11:15:00,5.06612,5.06905,5.06423,5.06795,217000000.0
2009-12-14 11:30:00,5.06777,5.07034,5.06655,5.06898,182000000.0
2009-12-14 11:45:00,5.06963,5.07046,5.06643,5.06743,195000000.0
2009-12-14 12:00:00,5.06782,5.06916,5.06536,5.06687,230000000.0
2009-12-14 12:15:00,5.06559,5.07509,5.06521,5.07253,182000000.0
2009-12-14 12:30:00,5.07197,5.07564,5.07107,5.07436,198000000.0
2009-12-14 12:45:00,5.07425,5.08224,5.07389,5.08149,205000000.0
2009-12-14 13:00:00,5.08173,5.08173,5.07616,5.07886,187000000.0
2009-12-14 13:15:00,5.07933,5.08099,5.07736,5.07929,200000000.0
2009-12-14 13:30:00,5.07945,5.08545,5.07835,5.07997,193000000.0
2009-12-14 13:45:00,5.0802,5.08132,5.07704,5.07897,188000000.0
2009-12-14 14:00:00,5.08023,5.08112,5.07327,5.07448,181000000.0
2009-12-14 14:15:00,5.07471,5.07542,5.07279,5.07364,175000000.0
2009-12-14 14:30:00,5.07376,5.07613,5.07158,5.07487,203000000.0
2009-12-14 14:45:00,5.07591,5.07814,5.07454,5.07773,237000000.0
2009-12-14 15:00:00,5.07764,5.07828,5.07308,5.0748,193000000.0
2009-12-14 15:15:00,5.07471,5.0803,5.07329,5.07846,195000000.0
2009-12-14 15:30:00,5.07668,5.08282,5.07668,5.07944,183000000.0
2009-12-14 15:45:00,5.07971,5.08184,5.0775,5.07834,187000000.0
2009-12-14 16:00:00,5.08011,5.08384,5.07444,5.07474,182000000.0
2009-12-14 16:15:00,5.07579,5.07732,5.07244,5.07415,198000000.0
2009-12-14 16:30:00,5.07394,5.07834,5.07237,5.07834,203000000.0
2009-12-14 16:45:00,5.07583,5.07754,5.07297,5.0739,199000000.0
2009-12-14 17:00:00,5.07518,5.07804,5.07414,5.07691,176000000.0
2009-12-14 17:15:00,5.07641,5.08063,5.07526,5.07907,191000000.0
2009-12-14 17:30:00,5.07853,5.07996,5.07599,5.07599,194000000.0
2009-12-14 17:45:00,5.07625,5.07736,5.07047,5.073,195000000.0
2009-12-14 18:00:00,5.07187,5.07692,5.0713,5.07451,218000000.0
2009-12-14 18:15:00,5.07504,5.07934,5.07401,5.0751,228000000.0
2009-12-14 18:30:00,5.07524,5.07707,5.07131,5.07559,214000000.0
2009-12-14 18:45:00,5.07441,5.07872,5.07441,5.07574,195000000.0
2009-12-14 19:00:00,5.0763,5.0763,5.0726,5.0741,227000000.0
2009-12-14 19:15:00,5.07534,5.07579,5.07107,5.07346,176000000.0
2009-12-14 19:30:00,5.07281,5.07281,5.06707,5.06813,179000000.0
2009-12-14 19:45:00,5.06884,5.07219,5.06725,5.07104,196000000.0
2009-12-14 20:00:00,5.07127,5.07409,5.0698,5.0736,188000000.0
2009-12-14 20:15:00,5.07229,5.07441,5.07107,5.07232,179000000.0
2009-12-14 20:30:00,5.07101,5.07449,5.07014,5.07313,234000000.0
2009-12-14 20:45:00,5.07493,5.07513,5.07138,5.07389,199000000.0
2009-12-14 21:00:00,5.07281,5.07554,5.07207,5.07413,189000000.0
2009-12-14 21:15:00,5.07377,5.07566,5.07254,5.07482,201000000.0
2009-12-14 21:30:00,5.07487,5.07562,5.07171,5.07316,208000000.0
2009-12-14 21:45:00,5.07389,5.07569,5.07244,5.07364,231000000.0
2009-12-14 22:00:00,5.07317,5.0755,5.07036,5.07137,209000000.0
2009-12-14 22:15:00,5.0717,5.0744,5.07098,5.07293,215000000.0
2009-12-14 22:30:00,5.07393,5.07422,5.07189,5.07308,212000000.0
2009-12-14 22:45:00,5.07327,5.07417,5.07145,5.07318,193000000.0
2009-12-14 23:00:00,5.07306,5.07371,5.07068,5.07224,199000000.0
2009-12-14 23:15:00,5.07095,5.07271,5.06971,5.07167,184000000.0
2009-12-14 23:30:00,5.07084,5.07265,5.06988,5.07141,172000000.0
2009-12-14 23:45:00,5.07072,5.07209,5.06935,5.07134,213000000.0
2009-12-15 00:00:00,5.06907,5.0725,5.06817,5.07126,190000000.0
2009-12-15 00:15:00,5.07152,5.07387,5.07051,5.07264,210000000.0
2009-12-15 00:30:00,5.0726,5.0765,5.07109,5.07419,183000000.0
2009-12-15 00:45:00,5.07514,5.07542,5.07199,5.07281,215000000.0
2009-12-15 01:00:00,5.07306,5.07365,5.07077,5.07188,200000000.0
2009-12-15 01:15:00,5.07171,5.07236,5.06967,5.07098,204000000.0
2009-12-15 01:30:00,5.07056,5.07245,5.07006,5.07164,203000000.0
2009-12-15 01:45:00,5.07145,5.07309,5.06945,5.0701,216000000.0
2009-12-15 02:00:00,5.07043,5.07266,5.07028,5.07161,196000000.0
2009-12-15 02:15:00,5.07032,5.07272,5.06979,5.06993,211000000.0
2009-12-15 02:30:00,5.07122,5.07435,5.06989,5.07322,192000000.0
2009-12-15 02:45:00,5.07228,5.07459,5.07161,5.07251,188000000.0
2009-12-15 03:00:00,5.07167,5.07496,5.07143,5.07397,189000000.0
2009-12-15 03:15:00,5.07337,5.07463,5.07126,5.07205,205000000.0
2009-12-15 03:30:00,5.07303,5.07405,5.07174,5.07333,191000000.0
2009-12-15 03:45:00,5.07263,5.07481,5.07142,5.0726,195000000.0
2009-12-15 04:00:00,5.0726,5.075,5.07174,5.0731,219000000.0
2009-12-15 04:15:00,5.07388,5.07726,5.07299,5.07546,214000000.0
2009-12-15 04:30:00,5.07469,5.07549,5.07221,5.07504,195000000.0
2009-12-15 04:45:00,5.07406,5.07554,5.07221,5.07359,194000000.0
2009-12-15 05:00:00,5.07359,5.07478,5.07178,5.07178,202000000.0
2009-12-15 05:15:00,5.07306,5.07451,5.07178,5.07298,179000000.0
2009-12-15 05:30:00,5.07376,5.07469,5.07199,5.07328,201000000.0
2009-12-15 05:45:00,5.07163,5.07416,5.07163,5.07331,210000000.0
2009-12-15 06:00:00,5.07408,5.07425,5.07142,5.07231,196000000.0
2009-12-15 06:15:00,5.07217,5.0736,5.07037,5.07037,212000000.0
2009-12-15 06:30:00,5.07105,5.07242,5.06928,5.07194,178000000.0
2009-12-15 06:45:00,5.0722,5.07377,5.07043,5.07054,200000000.0
2009-12-15 07:00:00,5.07271,5.07584,5.07106,5.07577,194000000.0
2009-12-15 07:15:00,5.07531,5.07783,5.0742,5.07462,218000000.0
2009-12-15 07:30:00,5.07527,5.07902,5.07487,5.07739,192000000.0
2009-12-15 07:45:00,5.07699,5.07981,5.07599,5.07665,198000000.0
2009-12-15 08:00:00,5.0772,5.07814,5.07506,5.07609,209000000.0
2009-12-15 08:15:00,5.07551,5.0798,5.07424,5.0798,199000000.0
2009-12-15 08:30:00,5.07957,5.0798,5.07573,5.07623,195000000.0
2009-12-15 08:45:00,5.07767,5.07964,5.07622,5.07785,214000000.0
2009-12-15 09:00:00,5.07943,5.07943,5.07398,5.07565,200000000.0
2009-12-15 09:15:00,5.0758,5.07872,5.07412,5.07645,208000000.0
2009-12-15 09:30:00,5.0767,5.08132,5.07612,5.08087,191000000.0
2009-12-15 09:45:00,5.08025,5.08827,5.07933,5.08618,203000000.0
2009-12-15 10:00:00,5.08697,5.09498,5.08669,5.09307,212000000.0
2009-12-15 10:15:00,5.09447,5.10551,5.09409,5.10529,203000000.0
2009-12-15 10:30:00,5.10605,5.10733,5.10207,5.10356,188000000.0
2009-12-15 10:45:00,5.10423,5.10509,5.10085,5.10188,192000000.0
2009-12-15 11:00:00,5.10253,5.10401,5.09848,5.10387,177000000.0
2009-12-15 11:15:00,5.10472,5.11167,5.10324,5.11009,217000000.0
2009-12-15 11:30:00,5.11043,5.11416,5.10717,5.11025,182000000.0
2009-12-15 11:45:00,5.11033,5.1118,5.10612,5.1118,195000000.0
2009-12-15 12:00:00,5.11225,5.11717,5.11093,5.11502,230000000.0
2009-12-15 12:15:00,5.11503,5.11569,5.10649,5.10858,182000000.0
2009-12-15 12:30:00,5.1085,5.11394,5.10684,5.11241,198000000.0
2009-12-15 12:45:00,5.11182,5.11393,5.10677,5.10896,205000000.0
2009-12-15 13:00:00,5.10978,5.11352,5.10817,5.10941,187000000.0
2009-12-15 13:15:00,5.1094,5.11081,5.10822,5.10984,200000000.0
2009-12-15 13:30:00,5.11049,5.11117,5.10708,5.1091,193000000.0
2009-12-15 13:45:00,5.10967,5.11009,5.10531,5.10894,188000000.0
2009-12-15 14:00:00,5.1091,5.1125,5.10691,5.11164,181000000.0
2009-12-15 14:15:00,5.11165,5.11596,5.10989,5.11508,175000000.0
2009-12-15 14:30:00,5.11577,5.11753,5.11232,5.11419,203000000.0
2009-12-15 14:45:00,5.11451,5.11564,5.11172,5.11345,237000000.0
2009-12-15 15:00:00,5.11486,5.11669,5.10944,5.11217,193000000.0
2009-12-15 15:15:00,5.11163,5.11446,5.11079,5.11409,195000000.0
2009-12-15 15:30:00,5.11316,5.11781,5.11115,5.1154,183000000.0
2009-12-15 15:45:00,5.11463,5.11501,5.10877,5.11204,187000000.0
2009-12-15 16:00:00,5.1124,5.1124,5.10621,5.10947,182000000.0
2009-12-15 16:15:00,5.10903,5.11006,5.10269,5.10512,198000000.0
2009-12-15 16:30:00,5.10648,5.10706,5.10312,5.106,203000000.0
2009-12-15 16:45:00,5.10559,5.10975,5.10396,5.10974,199000000.0
2009-12-15 17:00:00,5.11002,5.11036,5.10643,5.10868,176000000.0
2009-12-15 17:15:00,5.10786,5.10796,5.09991,5.10401,191000000.0
2009-12-15 17:30:00,5.10433,5.10466,5.1012,5.10157,194000000.0
2009-12-15 17:45:00,5.10289,5.1063,5.10154,5.10482,195000000.0
2009-12-15 18:00:00,5.10668,5.116,5.10538,5.11364,218000000.0
2009-12-15 18:15:00,5.11387,5.11902,5.11086,5.11791,228000000.0
2009-12-15 18:30:00,5.11872,5.12097,5.11441,5.11964,214000000.0
2009-12-15 18:45:00,5.12029,5.12368,5.11894,5.12147,195000000.0
2009-12-15 19:00:00,5.12038,5.12212,5.11662,5.12047,227000000.0
2009-12-15 19:15:00,5.11956,5.12349,5.11797,5.12171,176000000.0
2009-12-15 19:30:00,5.12319,5.12459,5.12005,5.12155,179000000.0
2009-12-15 19:45:00,5.12318,5.12334,5.11903,5.11986,196000000.0
2009-12-15 20:00:00,5.11894,5.12069,5.11604,5.11847,188000000.0
2009-12-15 20:15:00,5.11845,5.12267,5.11716,5.12187,179000000.0
2009-12-15 20:30:00,5.12204,5.12315,5.11876,5.12021,234000000.0
2009-12-15 20:45:00,5.12021,5.1205,5.11579,5.11772,199000000.0
2009-12-15 21:00:00,5.11713,5.11992,5.11529,5.11856,189000000.0
2009-12-15 21:15:00,5.11881,5.11965,5.11645,5.1171,201000000.0
2009-12-15 21:30:00,5.11661,5.11715,5.11359,5.11555,208000000.0
2009-12-15 21:45:00,5.11418,5.1176,5.1135,5.11669,231000000.0
2009-12-15 22:00:00,5.1151,5.11687,5.11255,5.11288,209000000.0
2009-12-15 22:15:00,5.114,5.11543,5.11204,5.1148,215000000.0
2009-12-15 22:30:00,5.11484,5.11768,5.11417,5.11768,212000000.0
2009-12-15 22:45:00,5.11716,5.118,5.11218,5.11395,193000000.0
2009-12-15 23:00:00,5.11255,5.11561,5.11247,5.11442,199000000.0
2009-12-15 23:15:00,5.11279,5.11468,5.11176,5.11348,184000000.0
2009-12-15 23:30:00,5.1141,5.11509,5.112,5.11311,172000000.0
2009-12-15 23:45:00,5.11271,5.11472,5.11131,5.11288,213000000.0
2009-12-16 00:00:00,5.11283,5.11531,5.11158,5.11337,190000000.0
2009-12-16 00:15:00,5.1138,5.11438,5.11158,5.11267,210000000.0
2009-12-16 00:30:00,5.11266,5.11354,5.11103,5.11229,183000000.0
2009-12-16 00:45:00,5.11246,5.11356,5.11127,5.11292,215000000.0
2009-12-16 01:00:00,5.11235,5.11373,5.11126,5.11208,200000000.0
2009-12-16 01:15:00,5.11145,5.11359,5.11001,5.11167,204000000.0
2009-12-16 01:30:00,5.1116,5.11207,5.10935,5.11113,203000000.0
2009-12-16 01:45:00,5.11074,5.1123,5.1095,5.11155,216000000.0
2009-12-16 02:00:00,5.112,5.11839,5.11072,5.11736,196000000.0
2009-12-16 02:15:00,5.11724,5.11766,5.1102,5.11241,211000000.0
2009-12-16 02:30:00,5.11292,5.11481,5.10915,5.1106,192000000.0
2009-12-16 02:45:00,5.11095,5.11463,5.1104,5.11157,188000000.0
2009-12-16 03:00:00,5.11294,5.11743,5.10847,5.11033,189000000.0
2009-12-16 03:15:00,5.10869,5.11298,5.10838,5.11136,205000000.0
2009-12-16 03:30:00,5.1117,5.11367,5.11056,5.11211,191000000.0
2009-12-16 03:45:00,5.11145,5.11217,5.10823,5.10957,195000000.0
2009-12-16 04:00:00,5.11026,5.11151,5.1083,5.11029,219000000.0
2009-12-16 04:15:00,5.10908,5.11232,5.10888,5.10976,214000000.0
2009-12-16 04:30:00,5.11055,5.11151,5.10852,5.1099,195000000.0
2009-12-16 04:45:00,5.1097,5.11064,5.10825,5.10982,194000000.0
2009-12-16 05:00:00,5.10955,5.11143,5.10866,5.109,202000000.0
2009-12-16 05:15:00,5.1084,5.11338,5.1084,5.11071,179000000.0
2009-12-16 05:30:00,5.11131,5.11314,5.1089,5.11294,201000000.0
2009-12-16 05:45:00,5.11275,5.11586,5.11129,5.11505,210000000.0
2009-12-16 06:00:00,5.11352,5.11757,5.11264,5.11584,196000000.0
2009-12-16 06:15:00,5.11547,5.11579,5.11095,5.11287,212000000.0
2009-12-16 06:30:00,5.11314,5.11434,5.11087,5.11279,178000000.0
2009-12-16 06:45:00,5.11284,5.11416,5.11055,5.11217,200000000.0
2009-12-16 07:00:00,5.11217,5.11498,5.11142,5.11238,194000000.0
2009-12-16 07:15:00,5.11309,5.11532,5.11156,5.11473,218000000.0
2009-12-16 07:30:00,5.11553,5.11558,5.11163,5.11318,192000000.0
2009-12-16 07:45:00,5.11316,5.11515,5.11222,5.11425,198000000.0
2009-12-16 08:00:00,5.11431,5.11501,5.11181,5.11252,209000000.0
2009-12-16 08:15:00,5.11277,5.11277,5.10462,5.10545,199000000.0
2009-12-16 08:30:00,5.10525,5.10823,5.10395,5.1068,195000000.0
2009-12-16 08:45:00,5.10803,5.10953,5.10466,5.10873,214000000.0
2009-12-16 09:00:00,5.10783,5.10944,5.10517,5.10897,200000000.0
2009-12-16 09:15:00,5.10779,5.11274,5.10697,5.11271,208000000.0
2009-12-16 09:30:00,5.11265,5.11656,5.11095,5.11544,191000000.0
2009-12-16 09:45:00,5.11459,5.12257,5.11426,5.1195,203000000.0
2009-12-16 10:00:00,5.1192,5.12009,5.11415,5.11426,212000000.0
2009-12-16 10:15:00,5.11355,5.11803,5.11065,5.11135,203000000.0
2009-12-16 10:30:00,5.11178,5.11733,5.11057,5.11733,188000000.0
2009-12-16 10:45:00,5.11712,5.11786,5.10812,5.10924,192000000.0
2009-12-16 11:00:00,5.10973,5.10973,5.10526,5.10722,177000000.0
2009-12-16 11:15:00,5.10614,5.11075,5.10587,5.10984,217000000.0
2009-12-16 11:30:00,5.10968,5.11192,5.10613,5.10817,182000000.0
2009-12-16 11:45:00,5.10694,5.11107,5.10447,5.10646,195000000.0
2009-12-16 12:00:00,5.10683,5.10757,5.10118,5.10435,230000000.0
2009-12-16 12:15:00,5.10404,5.10666,5.10101,5.10495,182000000.0
2009-12-16 12:30:00,5.10555,5.10753,5.10279,5.10641,198000000.0
2009-12-16 12:45:00,5.10642,5.1085,5.10504,5.10776,205000000.0
2009-12-16 13:00:00,5.10781,5.10812,5.1031,5.10368,187000000.0
2009-12-16 13:15:00,5.10397,5.10573,5.10077,5.10144,200000000.0
2009-12-16 13:30:00,5.10132,5.10358,5.10027,5.10149,193000000.0
2009-12-16 13:45:00,5.10242,5.10425,5.10003,5.10166,188000000.0
2009-12-16 14:00:00,5.10211,5.10211,5.09728,5.09747,181000000.0
2009-12-16 14:15:00,5.09975,5.10006,5.09554,5.09933,175000000.0
2009-12-16 14:30:00,5.0992,5.10056,5.0967,5.10029,203000000.0
2009-12-16 14:45:00,5.10112,5.104,5.09912,5.10334,237000000.0
2009-12-16 15:00:00,5.1029,5.10761,5.10189,5.10332,193000000.0
2009-12-16 15:15:00,5.10514,5.11098,5.10372,5.10948,195000000.0
2009-12-16 15:30:00,5.10945,5.11292,5.10528,5.11268,183000000.0
2009-12-16 15:45:00,5.11266,5.11301,5.10714,5.1083,187000000.0
2009-12-16 16:00:00,5.10836,5.11145,5.1068,5.11065,182000000.0
2009-12-16 16:15:00,5.11121,5.11287,5.10774,5.1125,198000000.0
2009-12-16 16:30:00,5.11118,5.11221,5.09986,5.1028,203000000.0
2009-12-16 16:45:00,5.10221,5.10354,5.09465,5.09925,199000000.0
2009-12-16 17:00:00,5.09928,5.09999,5.09431,5.09766,176000000.0
2009-12-16 17:15:00,5.09768,5.10279,5.09671,5.10069,191000000.0
2009-12-16 17:30:00,5.10194,5.10217,5.09461,5.09683,194000000.0
2009-12-16 17:45:00,5.09866,5.09986,5.09588,5.09724,195000000.0
2009-12-16 18:00:00,5.09844,5.09886,5.09365,5.09682,218000000.0
2009-12-16 18:15:00,5.09685,5.10216,5.09588,5.09857,228000000.0
2009-12-16 18:30:00,5.09772,5.10196,5.09714,5.09966,214000000.0
2009-12-16 18:45:00,5.09911,5.10083,5.09794,5.09967,195000000.0
2009-12-16 19:00:00,5.09974,5.10401,5.09751,5.10239,227000000.0
2009-12-16 19:15:00,5.10217,5.10767,5.10097,5.10705,176000000.0
2009-12-16 19:30:00,5.10587,5.11112,5.10518,5.10912,179000000.0
2009-12-16 19:45:00,5.10911,5.11317,5.10699,5.11317,196000000.0
2009-12-16 20:00:00,5.11239,5.11344,5.10957,5.11242,188000000.0
2009-12-16 20:15:00,5.11149,5.11246,5.10643,5.10745,179000000.0
2009-12-16 20:30:00,5.10841,5.11028,5.10463,5.11028,234000000.0
2009-12-16 20:45:00,5.11049,5.11313,5.10901,5.11142,199000000.0
2009-12-16 21:00:00,5.11137,5.11247,5.10675,5.10926,189000000.0
2009-12-16 21:15:00,5.10838,5.12281,5.09856,5.11935,201000000.0
2009-12-16 21:30:00,5.12065,5.12353,5.11466,5.11683,208000000.0
2009-12-16 21:45:00,5.11832,5.1239,5.11709,5.12083,231000000.0
2009-12-16 22:00:00,5.12023,5.12389,5.11679,5.1179,209000000.0
2009-12-16 22:15:00,5.1184,5.11969,5.11515,5.11867,215000000.0
2009-12-16 22:30:00,5.11933,5.1194,5.11491,5.11582,212000000.0
2009-12-16 22:45:00,5.11769,5.11807,5.11267,5.11343,193000000.0
2009-12-16 23:00:00,5.11335,5.11581,5.11201,5.1136,199000000.0
2009-12-16 23:15:00,5.1136,5.11481,5.11169,5.11452,184000000.0
2009-12-16 23:30:00,5.11524,5.1161,5.11271,5.11378,172000000.0
2009-12-16 23:45:00,5.11371,5.11673,5.11177,5.11397,213000000.0
2009-12-17 00:00:00,5.11548,5.11696,5.11256,5.11637,190000000.0
2009-12-17 00:15:00,5.11679,5.11719,5.11406,5.11506,210000000.0
2009-12-17 00:30:00,5.11365,5.11624,5.11365,5.11486,183000000.0
2009-12-17 00:45:00,5.11428,5.11674,5.11379,5.11545,215000000.0
2009-12-17 01:00:00,5.11548,5.11729,5.11351,5.11665,200000000.0
2009-12-17 01:15:00,5.11547,5.11693,5.11342,5.1143,204000000.0
2009-12-17 01:30:00,5.11487,5.11569,5.11347,5.11467,203000000.0
2009-12-17 01:45:00,5.11527,5.11802,5.11366,5.11689,216000000.0
2009-12-17 02:00:00,5.11713,5.11906,5.11522,5.1169,196000000.0
2009-12-17 02:15:00,5.11672,5.11819,5.11421,5.11578,211000000.0
2009-12-17 02:30:00,5.11571,5.11778,5.11376,5.11492,192000000.0
2009-12-17 02:45:00,5.11606,5.11848,5.1146,5.11682,188000000.0
2009-12-17 03:00:00,5.1183,5.12297,5.11655,5.12297,189000000.0
2009-12-17 03:15:00,5.12111,5.12333,5.11954,5.12203,205000000.0
2009-12-17 03:30:00,5.12237,5.13225,5.12125,5.12868,191000000.0
2009-12-17 03:45:00,5.12929,5.14047,5.12752,5.13663,195000000.0
2009-12-17 04:00:00,5.13705,5.14381,5.13389,5.13425,219000000.0
2009-12-17 04:15:00,5.13515,5.13806,5.1343,5.13487,214000000.0
2009-12-17 04:30:00,5.13544,5.14021,5.13361,5.1378,195000000.0
2009-12-17 04:45:00,5.13822,5.15459,5.13729,5.15064,194000000.0
2009-12-17 05:00:00,5.151,5.16517,5.14981,5.16471,202000000.0
2009-12-17 05:15:00,5.16453,5.16602,5.1551,5.16162,179000000.0
2009-12-17 05:30:00,5.16117,5.16267,5.15307,5.15639,201000000.0
2009-12-17 05:45:00,5.15505,5.15855,5.15268,5.15418,210000000.0
2009-12-17 06:00:00,5.15506,5.15931,5.15231,5.15931,196000000.0
2009-12-17 06:15:00,5.16105,5.1657,5.15699,5.16096,212000000.0
2009-12-17 06:30:00,5.16074,5.17293,5.15912,5.16999,178000000.0
2009-12-17 06:45:00,5.16944,5.17191,5.16394,5.16613,200000000.0
2009-12-17 07:00:00,5.16496,5.16756,5.1604,5.16165,194000000.0
2009-12-17 07:15:00,5.16249,5.16434,5.15821,5.15821,218000000.0
2009-12-17 07:30:00,5.15952,5.16328,5.15836,5.16124,192000000.0
2009-12-17 07:45:00,5.16208,5.16422,5.15894,5.16345,198000000.0
2009-12-17 08:00:00,5.16358,5.16503,5.16037,5.16338,209000000.0
2009-12-17 08:15:00,5.16441,5.1661,5.16069,5.16126,199000000.0
2009-12-17 08:30:00,5.16289,5.16332,5.1543,5.15639,195000000.0
2009-12-17 08:45:00,5.15759,5.15891,5.1541,5.15723,214000000.0
2009-12-17 09:00:00,5.1577,5.16038,5.15449,5.15557,200000000.0
2009-12-17 09:15:00,5.15518,5.15936,5.15455,5.15782,208000000.0
2009-12-17 09:30:00,5.15745,5.16231,5.15608,5.15871,191000000.0
2009-12-17 09:45:00,5.15997,5.16358,5.15829,5.15905,203000000.0
2009-12-17 10:00:00,5.15909,5.16371,5.15665,5.15788,212000000.0
2009-12-17 10:15:00,5.15639,5.15939,5.1548,5.15829,203000000.0
2009-12-17 10:30:00,5.15808,5.16515,5.15655,5.16515,188000000.0
2009-12-17 10:45:00,5.1654,5.16612,5.16101,5.16432,192000000.0
2009-12-17 11:00:00,5.1641,5.17023,5.16382,5.1667,177000000.0
2009-12-17 11:15:00,5.16716,5.16732,5.16188,5.16295,217000000.0
2009-12-17 11:30:00,5.16428,5.17211,5.16311,5.17199,182000000.0
2009-12-17 11:45:00,5.17321,5.17746,5.17153,5.17423,195000000.0
2009-12-17 12:00:00,5.1741,5.17667,5.17095,5.17629,230000000.0
2009-12-17 12:15:00,5.1761,5.17873,5.17235,5.17829,182000000.0
2009-12-17 12:30:00,5.17786,5.18723,5.1769,5.18395,198000000.0
2009-12-17 12:45:00,5.18465,5.18475,5.17893,5.18285,205000000.0
2009-12-17 13:00:00,5.18225,5.18353,5.17637,5.17666,187000000.0
2009-12-17 13:15:00,5.17796,5.17833,5.17356,5.17741,200000000.0
2009-12-17 13:30:00,5.17791,5.17817,5.1745,5.176,193000000.0
2009-12-17 13:45:00,5.17511,5.17896,5.17474,5.1774,188000000.0
2009-12-17 14:00:00,5.17682,5.1788,5.17366,5.17555,181000000.0
2009-12-17 14:15:00,5.1753,5.17721,5.17344,5.17408,175000000.0
2009-12-17 14:30:00,5.1748,5.17551,5.17107,5.17506,203000000.0
2009-12-17 14:45:00,5.17463,5.18117,5.17378,5.17868,237000000.0
2009-12-17 15:00:00,5.17753,5.18368,5.17753,5.18125,193000000.0
2009-12-17 15:15:00,5.18213,5.18531,5.1798,5.18108,195000000.0
2009-12-17 15:30:00,5.18072,5.186,5.17591,5.18594,183000000.0
2009-12-17 15:45:00,5.18561,5.18562,5.17952,5.18022,187000000.0
2009-12-17 16:00:00,5.18029,5.1803,5.17323,5.17421,182000000.0
2009-12-17 16:15:00,5.17384,5.17712,5.17127,5.17193,198000000.0
2009-12-17 16:30:00,5.17212,5.17491,5.16928,5.17317,203000000.0
2009-12-17 16:45:00,5.17294,5.17779,5.17033,5.17673,199000000.0
2009-12-17 17:00:00,5.17741,5.17759,5.17185,5.17704,176000000.0
2009-12-17 17:15:00,5.17679,5.17874,5.1741,5.17874,191000000.0
2009-12-17 17:30:00,5.17786,5.18208,5.17507,5.17559,194000000.0
2009-12-17 17:45:00,5.17676,5.18075,5.17195,5.18075,195000000.0
2009-12-17 18:00:00,5.18085,5.18539,5.17799,5.1851,218000000.0
2009-12-17 18:15:00,5.18517,5.1853,5.17844,5.18446,228000000.0
2009-12-17 18:30:00,5.18379,5.19088,5.18079,5.19069,214000000.0
2009-12-17 18:45:00,5.1904,5.19239,5.18879,5.1911,195000000.0
2009-12-17 19:00:00,5.19178,5.19624,5.18941,5.19383,227000000.0
2009-12-17 19:15:00,5.19413,5.19451,5.1902,5.19203,176000000.0
2009-12-17 19:30:00,5.19087,5.19221,5.18849,5.19,179000000.0
2009-12-17 19:45:00,5.18987,5.19155,5.18596,5.18702,196000000.0
2009-12-17 20:00:00,5.18648,5.18955,5.18466,5.18796,188000000.0
2009-12-17 20:15:00,5.18837,5.18996,5.1845,5.18542,179000000.0
2009-12-17 20:30:00,5.18551,5.18788,5.18265,5.18534,234000000.0
2009-12-17 20:45:00,5.18504,5.18761,5.17963,5.18184,199000000.0
2009-12-17 21:00:00,5.18252,5.18318,5.17913,5.18138,189000000.0
2009-12-17 21:15:00,5.17997,5.18128,5.17359,5.17535,201000000.0
2009-12-17 21:30:00,5.17534,5.17831,5.17458,5.17805,208000000.0
2009-12-17 21:45:00,5.17779,5.18077,5.17718,5.17959,231000000.0
2009-12-17 22:00:00,5.17995,5.18086,5.17658,5.18021,209000000.0
2009-12-17 22:15:00,5.18074,5.18249,5.17841,5.18128,215000000.0
2009-12-17 22:30:00,5.18199,5.18237,5.17769,5.17944,212000000.0
2009-12-17 22:45:00,5.1794,5.18322,5.17761,5.18179,193000000.0
2009-12-17 23:00:00,5.18305,5.18388,5.17883,5.18037,199000000.0
2009-12-17 23:15:00,5.18051,5.18361,5.17957,5.18239,184000000.0
2009-12-17 23:30:00,5.18345,5.18478,5.18223,5.18387,172000000.0
2009-12-17 23:45:00,5.18422,5.18507,5.18278,5.1829,213000000.0
2009-12-18 00:00:00,5.1829,5.18506,5.1813,5.18229,190000000.0
2009-12-18 00:15:00,5.18279,5.18478,5.18136,5.18288,210000000.0
2009-12-18 00:30:00,5.18085,5.18357,5.18006,5.18182,183000000.0
2009-12-18 00:45:00,5.18206,5.18232,5.1784,5.18039,215000000.0
2009-12-18 01:00:00,5.17973,5.19593,5.17888,5.18924,200000000.0
2009-12-18 01:15:00,5.19015,5.19595,5.18547,5.19337,204000000.0
2009-12-18 01:30:00,5.19302,5.1936,5.18057,5.18562,203000000.0
2009-12-18 01:45:00,5.18453,5.1849,5.17764,5.18155,216000000.0
2009-12-18 02:00:00,5.18166,5.1867,5.18141,5.18605,196000000.0
2009-12-18 02:15:00,5.18567,5.18896,5.18282,5.18581,211000000.0
2009-12-18 02:30:00,5.18604,5.19656,5.18055,5.18349,192000000.0
2009-12-18 02:45:00,5.18555,5.18555,5.17829,5.18237,188000000.0
2009-12-18 03:00:00,5.18241,5.18326,5.18013,5.18214,189000000.0
2009-12-18 03:15:00,5.18254,5.18735,5.18147,5.18454,205000000.0
2009-12-18 03:30:00,5.18475,5.18574,5.17823,5.17978,191000000.0
2009-12-18 03:45:00,5.18061,5.18097,5.17563,5.176,195000000.0
2009-12-18 04:00:00,5.17549,5.1775,5.16465,5.16682,219000000.0
2009-12-18 04:15:00,5.16528,5.1663,5.15752,5.16388,214000000.0
2009-12-18 04:30:00,5.16417,5.17082,5.16202,5.16883,195000000.0
2009-12-18 04:45:00,5.16804,5.17355,5.1657,5.16937,194000000.0
2009-12-18 05:00:00,5.1704,5.17056,5.16545,5.16619,202000000.0
2009-12-18 05:15:00,5.16628,5.17474,5.16577,5.17126,179000000.0
2009-12-18 05:30:00,5.17003,5.17219,5.16524,5.16567,201000000.0
2009-12-18 05:45:00,5.16592,5.16792,5.16399,5.16584,210000000.0
2009-12-18 06:00:00,5.16444,5.16819,5.16377,5.1669,196000000.0
2009-12-18 06:15:00,5.16758,5.16806,5.16046,5.16236,212000000.0
2009-12-18 06:30:00,5.16374,5.16476,5.16214,5.16365,178000000.0
2009-12-18 06:45:00,5.16434,5.16562,5.16254,5.16465,200000000.0
2009-12-18 07:00:00,5.16496,5.16757,5.16364,5.16554,194000000.0
2009-12-18 07:15:00,5.16657,5.17238,5.166,5.16933,218000000.0
2009-12-18 07:30:00,5.16965,5.16965,5.16465,5.16878,192000000.0
2009-12-18 07:45:00,5.1683,5.16905,5.16634,5.16835,198000000.0
2009-12-18 08:00:00,5.16825,5.17261,5.16736,5.17107,209000000.0
2009-12-18 08:15:00,5.17148,5.17148,5.16653,5.17052,199000000.0
2009-12-18 08:30:00,5.16915,5.17031,5.16579,5.16848,195000000.0
2009-12-18 08:45:00,5.16701,5.17041,5.16615,5.17008,214000000.0
2009-12-18 09:00:00,5.17107,5.17862,5.17107,5.1784,200000000.0
2009-12-18 09:15:00,5.17743,5.17936,5.17161,5.1725,208000000.0
2009-12-18 09:30:00,5.17404,5.17611,5.17192,5.17271,191000000.0
2009-12-18 09:45:00,5.17344,5.17362,5.16381,5.16787,203000000.0
2009-12-18 10:00:00,5.16767,5.16872,5.16029,5.16339,212000000.0
2009-12-18 10:15:00,5.16398,5.16574,5.16032,5.16317,203000000.0
2009-12-18 10:30:00,5.16214,5.16672,5.16161,5.16596,188000000.0
2009-12-18 10:45:00,5.16589,5.16628,5.16187,5.163,192000000.0
2009-12-18 11:00:00,5.1649,5.16949,5.16297,5.1674,177000000.0
2009-12-18 11:15:00,5.16746,5.16899,5.16509,5.16888,217000000.0
2009-12-18 11:30:00,5.16889,5.16939,5.16388,5.16497,182000000.0
2009-12-18 11:45:00,5.1639,5.16481,5.15918,5.16071,195000000.0
2009-12-18 12:00:00,5.16062,5.16512,5.16062,5.1631,230000000.0
2009-12-18 12:15:00,5.16093,5.16626,5.16064,5.16517,182000000.0
2009-12-18 12:30:00,5.16658,5.16705,5.16267,5.1663,198000000.0
2009-12-18 12:45:00,5.16575,5.16594,5.1628,5.16583,205000000.0
2009-12-18 13:00:00,5.16604,5.16866,5.1631,5.16522,187000000.0
2009-12-18 13:15:00,5.1656,5.16771,5.16362,5.16677,200000000.0
2009-12-18 13:30:00,5.16747,5.16986,5.16472,5.16575,193000000.0
2009-12-18 13:45:00,5.16505,5.17387,5.16505,5.17353,188000000.0
2009-12-18 14:00:00,5.17399,5.18162,5.1709,5.18146,181000000.0
2009-12-18 14:15:00,5.17964,5.18198,5.17596,5.17721,175000000.0
2009-12-18 14:30:00,5.17716,5.18341,5.17607,5.18111,203000000.0
2009-12-18 14:45:00,5.17982,5.18542,5.17454,5.18435,237000000.0
2009-12-18 15:00:00,5.18556,5.1864,5.18196,5.18428,193000000.0
2009-12-18 15:15:00,5.18446,5.18533,5.17892,5.18087,195000000.0
2009-12-18 15:30:00,5.18049,5.18781,5.17837,5.18683,183000000.0
2009-12-18 15:45:00,5.18593,5.19141,5.18322,5.19049,187000000.0
2009-12-18 16:00:00,5.19199,5.19295,5.18529,5.18819,182000000.0
2009-12-18 16:15:00,5.18858,5.18858,5.18316,5.18522,198000000.0
2009-12-18 16:30:00,5.18544,5.18622,5.17977,5.18045,203000000.0
2009-12-18 16:45:00,5.18001,5.18257,5.17705,5.18006,199000000.0
2009-12-18 17:00:00,5.18053,5.18205,5.17625,5.17944,176000000.0
2009-12-18 17:15:00,5.17721,5.19379,5.17695,5.19172,191000000.0
2009-12-18 17:30:00,5.19219,5.20212,5.19084,5.19763,194000000.0
2009-12-18 17:45:00,5.1984,5.20854,5.19625,5.20695,195000000.0
2009-12-18 18:00:00,5.20708,5.20949,5.20353,5.20809,218000000.0
2009-12-18 18:15:00,5.20792,5.21204,5.20282,5.20499,228000000.0
2009-12-18 18:30:00,5.20396,5.20737,5.20229,5.20647,214000000.0
2009-12-18 18:45:00,5.20599,5.20875,5.20299,5.20523,195000000.0
2009-12-18 19:00:00,5.20455,5.20559,5.2012,5.20292,227000000.0
2009-12-18 19:15:00,5.20251,5.20289,5.19741,5.20073,176000000.0
2009-12-18 19:30:00,5.19985,5.20261,5.1979,5.19824,179000000.0
2009-12-18 19:45:00,5.19844,5.19876,5.19117,5.194,196000000.0
2009-12-18 20:00:00,5.19297,5.19512,5.19142,5.19389,188000000.0
2009-12-18 20:15:00,5.19442,5.19782,5.19276,5.19631,179000000.0
2009-12-18 20:30:00,5.19572,5.1981,5.19293,5.19517,234000000.0
2009-12-18 20:45:00,5.19354,5.19658,5.19164,5.19448,199000000.0
2009-12-18 21:00:00,5.19563,5.19679,5.19322,5.19607,189000000.0
2009-12-18 21:15:00,5.19455,5.19594,5.19042,5.19219,201000000.0
2009-12-18 21:30:00,5.19153,5.19353,5.1882,5.19024,208000000.0
2009-12-18 21:45:00,5.19004,5.19212,5.18729,5.19004,231000000.0
2009-12-18 22:00:00,5.18879,5.18939,5.18386,5.18455,209000000.0
2009-12-18 22:15:00,5.18566,5.18786,5.18076,5.18349,215000000.0
2009-12-18 22:30:00,5.18393,5.18585,5.18189,5.1832,212000000.0
2009-12-18 22:45:00,5.18308,5.18513,5.18034,5.18498,193000000.0
2009-12-18 23:00:00,5.18535,5.18622,5.18102,5.1813,199000000.0
2009-12-18 23:15:00,5.18375,5.18375,5.18011,5.18222,184000000.0
2009-12-18 23:30:00,5.18114,5.18247,5.1789,5.18111,172000000.0
2009-12-18 23:45:00,5.1819,5.18475,5.17858,5.18226,213000000.0
2009-12-21 02:00:00,5.18668,5.18688,5.17922,5.18057,216000000.0
2009-12-21 02:15:00,5.18155,5.18546,5.18065,5.18431,203000000.0
2009-12-21 02:30:00,5.18431,5.18485,5.18077,5.18165,204000000.0
2009-12-21 02:45:00,5.18288,5.18913,5.18219,5.18731,200000000.0
2009-12-21 03:00:00,5.189,5.18987,5.18654,5.18724,215000000.0
2009-12-21 03:15:00,5.1874,5.19184,5.18584,5.18749,183000000.0
2009-12-21 03:30:00,5.18791,5.18919,5.18422,5.18641,210000000.0
2009-12-21 03:45:00,5.18788,5.19121,5.18605,5.19057,190000000.0
2009-12-21 04:00:00,5.18961,5.19138,5.18724,5.18859,213000000.0
2009-12-21 04:15:00,5.18847,5.18932,5.18641,5.18643,172000000.0
2009-12-21 04:30:00,5.18643,5.18769,5.18379,5.18514,184000000.0
2009-12-21 04:45:00,5.18471,5.18661,5.18178,5.18277,199000000.0
2009-12-21 05:00:00,5.1823,5.18389,5.18091,5.18248,193000000.0
2009-12-21 05:15:00,5.1816,5.18312,5.18046,5.18141,212000000.0
2009-12-21 05:30:00,5.18173,5.1822,5.17598,5.17758,215000000.0
2009-12-21 05:45:00,5.17695,5.18184,5.17586,5.17835,209000000.0
2009-12-21 06:00:00,5.17901,5.18041,5.17717,5.17949,231000000.0
2009-12-21 06:15:00,5.17913,5.18244,5.17872,5.18155,208000000.0
2009-12-21 06:30:00,5.18176,5.18222,5.17803,5.17991,201000000.0
2009-12-21 06:45:00,5.18032,5.18096,5.17851,5.18005,189000000.0
2009-12-21 07:00:00,5.17963,5.18112,5.17844,5.17984,199000000.0
2009-12-21 07:15:00,5.17986,5.18284,5.17907,5.18113,234000000.0
2009-12-21 07:30:00,5.17996,5.18367,5.17945,5.1829,179000000.0
2009-12-21 07:45:00,5.18325,5.18468,5.18069,5.18268,188000000.0
2009-12-21 08:00:00,5.18417,5.18782,5.1824,5.1851,196000000.0
2009-12-21 08:15:00,5.18531,5.18743,5.1802,5.18086,179000000.0
2009-12-21 08:30:00,5.18184,5.1882,5.18157,5.18393,176000000.0
2009-12-21 08:45:00,5.18508,5.18685,5.18285,5.18539,227000000.0
2009-12-21 09:00:00,5.18622,5.18981,5.18177,5.18281,195000000.0
2009-12-21 09:15:00,5.18294,5.18541,5.18173,5.18277,214000000.0
2009-12-21 09:30:00,5.1824,5.18768,5.18171,5.18685,228000000.0
2009-12-21 09:45:00,5.18745,5.18936,5.18572,5.18873,218000000.0
2009-12-21 10:00:00,5.1889,5.19035,5.18684,5.18896,195000000.0
2009-12-21 10:15:00,5.18953,5.19554,5.18749,5.1929,194000000.0
2009-12-21 10:30:00,5.19402,5.19619,5.19015,5.19476,191000000.0
2009-12-21 10:45:00,5.1935,5.20448,5.19333,5.20069,176000000.0
2009-12-21 11:00:00,5.20071,5.20292,5.1991,5.19916,199000000.0
2009-12-21 11:15:00,5.20019,5.20048,5.19386,5.19546,203000000.0
2009-12-21 11:30:00,5.19638,5.1972,5.19344,5.19432,198000000.0
2009-12-21 11:45:00,5.19548,5.19801,5.18901,5.18988,182000000.0
2009-12-21 12:00:00,5.18874,5.19205,5.18666,5.1904,187000000.0
2009-12-21 12:15:00,5.1903,5.1903,5.186,5.1869,183000000.0
2009-12-21 12:30:00,5.18747,5.18939,5.1837,5.1837,195000000.0
2009-12-21 12:45:00,5.1844,5.1856,5.18115,5.18432,193000000.0
2009-12-21 13:00:00,5.18347,5.18584,5.18137,5.1836,237000000.0
2009-12-21 13:15:00,5.18376,5.18652,5.18174,5.18406,203000000.0
2009-12-21 13:30:00,5.18375,5.18491,5.1812,5.18455,175000000.0
2009-12-21 13:45:00,5.18476,5.18476,5.18056,5.18172,181000000.0
2009-12-21 14:00:00,5.18227,5.1826,5.17916,5.18159,188000000.0
2009-12-21 14:15:00,5.18218,5.18218,5.17411,5.17829,193000000.0
2009-12-21 14:30:00,5.17658,5.1792,5.1755,5.17733,200000000.0
2009-12-21 14:45:00,5.17634,5.1786,5.17151,5.17671,187000000.0
2009-12-21 15:00:00,5.1758,5.17639,5.17039,5.17194,205000000.0
2009-12-21 15:15:00,5.17288,5.17783,5.17143,5.17637,198000000.0
2009-12-21 15:30:00,5.17773,5.18124,5.17666,5.17873,182000000.0
2009-12-21 15:45:00,5.17781,5.17932,5.17609,5.17897,230000000.0
2009-12-21 16:00:00,5.17827,5.17869,5.17293,5.17775,195000000.0
2009-12-21 16:15:00,5.17825,5.18194,5.17688,5.18111,182000000.0
2009-12-21 16:30:00,5.18146,5.1831,5.1779,5.18273,217000000.0
2009-12-21 16:45:00,5.18256,5.18664,5.1816,5.18616,177000000.0
2009-12-21 17:00:00,5.18509,5.18908,5.18403,5.18864,192000000.0
2009-12-21 17:15:00,5.18858,5.19342,5.18558,5.19301,188000000.0
2009-12-21 17:30:00,5.19336,5.1947,5.18739,5.18824,203000000.0
2009-12-21 17:45:00,5.19007,5.19339,5.18759,5.19339,212000000.0
2009-12-21 18:00:00,5.19146,5.19495,5.19095,5.19272,203000000.0
2009-12-21 18:15:00,5.19234,5.1962,5.19139,5.19579,191000000.0
2009-12-21 18:30:00,5.1965,5.19718,5.19346,5.19436,208000000.0
2009-12-21 18:45:00,5.19564,5.19564,5.18919,5.18998,200000000.0
2009-12-21 19:00:00,5.19072,5.1916,5.18536,5.19024,214000000.0
2009-12-21 19:15:00,5.19015,5.19169,5.18808,5.19119,195000000.0
2009-12-21 19:30:00,5.19127,5.19432,5.19004,5.19374,199000000.0
2009-12-21 19:45:00,5.19381,5.19646,5.19228,5.1939,209000000.0
2009-12-21 20:00:00,5.19365,5.19912,5.19219,5.19771,198000000.0
2009-12-21 20:15:00,5.19862,5.20068,5.19611,5.19621,192000000.0
2009-12-21 20:30:00,5.19677,5.20288,5.19603,5.20073,218000000.0
2009-12-21 20:45:00,5.20172,5.20287,5.19817,5.20004,194000000.0
2009-12-21 21:00:00,5.1996,5.20247,5.19795,5.20019,200000000.0
2009-12-21 21:15:00,5.20123,5.20189,5.19767,5.19969,178000000.0
2009-12-21 21:30:00,5.20035,5.20177,5.19909,5.20134,212000000.0
2009-12-21 21:45:00,5.20111,5.20266,5.1998,5.20175,196000000.0
2009-12-21 22:00:00,5.2002,5.20909,5.19933,5.20624,210000000.0
2009-12-21 22:15:00,5.20655,5.20939,5.20414,5.2046,201000000.0
2009-12-21 22:30:00,5.20505,5.20581,5.20187,5.20307,179000000.0
2009-12-21 22:45:00,5.20266,5.20431,5.20181,5.20207,202000000.0
2009-12-21 23:00:00,5.20309,5.20544,5.20199,5.20482,194000000.0
2009-12-21 23:15:00,5.20309,5.20572,5.20237,5.20267,195000000.0
2009-12-21 23:30:00,5.20436,5.20534,5.20126,5.20391,214000000.0
2009-12-21 23:45:00,5.20512,5.20719,5.20191,5.20554,219000000.0
2009-12-22 00:00:00,5.20611,5.21056,5.20514,5.20743,195000000.0
2009-12-22 00:15:00,5.20803,5.20936,5.20538,5.20739,191000000.0
2009-12-22 00:30:00,5.20726,5.2105,5.20699,5.20927,205000000.0
2009-12-22 00:45:00,5.21013,5.21024,5.20579,5.20652,189000000.0
2009-12-22 01:00:00,5.20622,5.20816,5.20512,5.20617,188000000.0
2009-12-22 01:15:00,5.20568,5.20876,5.20413,5.20825,192000000.0
2009-12-22 01:30:00,5.20661,5.20812,5.20397,5.2046,211000000.0
2009-12-22 01:45:00,5.20505,5.20546,5.20145,5.2031,196000000.0
2009-12-22 02:00:00,5.20275,5.20346,5.20065,5.20205,216000000.0
2009-12-22 02:15:00,5.20289,5.20429,5.20005,5.20429,203000000.0
2009-12-22 02:30:00,5.20322,5.20738,5.20322,5.20605,204000000.0
2009-12-22 02:45:00,5.20581,5.20581,5.19961,5.20027,200000000.0
2009-12-22 03:00:00,5.20118,5.20678,5.19935,5.20515,215000000.0
2009-12-22 03:15:00,5.20542,5.20587,5.20057,5.20172,183000000.0
2009-12-22 03:30:00,5.20182,5.20274,5.19781,5.19991,210000000.0
2009-12-22 03:45:00,5.19915,5.20084,5.19822,5.19902,190000000.0
2009-12-22 04:00:00,5.19973,5.20424,5.199,5.20219,213000000.0
2009-12-22 04:15:00,5.20352,5.2068,5.20212,5.2034,172000000.0
2009-12-22 04:30:00,5.20484,5.20536,5.20058,5.20105,184000000.0
2009-12-22 04:45:00,5.20142,5.20346,5.19879,5.20051,199000000.0
2009-12-22 05:00:00,5.19893,5.2025,5.19808,5.19937,193000000.0
2009-12-22 05:15:00,5.2003,5.2026,5.19854,5.20177,212000000.0
2009-12-22 05:30:00,5.2021,5.20351,5.19904,5.19904,215000000.0
2009-12-22 05:45:00,5.20059,5.20227,5.19868,5.20073,209000000.0
2009-12-22 06:00:00,5.19983,5.202,5.19946,5.20152,231000000.0
2009-12-22 06:15:00,5.20153,5.20236,5.19892,5.20069,208000000.0
2009-12-22 06:30:00,5.20005,5.20141,5.19838,5.19875,201000000.0
2009-12-22 06:45:00,5.20079,5.20108,5.1986,5.19918,189000000.0
2009-12-22 07:00:00,5.20047,5.20195,5.19886,5.20092,199000000.0
2009-12-22 07:15:00,5.20085,5.20198,5.19907,5.19945,234000000.0
2009-12-22 07:30:00,5.19935,5.20131,5.19883,5.20007,179000000.0
2009-12-22 07:45:00,5.19856,5.20112,5.1968,5.19877,188000000.0
2009-12-22 08:00:00,5.19881,5.20099,5.198,5.20046,196000000.0
2009-12-22 08:15:00,5.20065,5.20161,5.19868,5.20044,179000000.0
2009-12-22 08:30:00,5.20011,5.20302,5.1991,5.20181,176000000.0
2009-12-22 08:45:00,5.20217,5.20268,5.1979,5.19936,227000000.0
2009-12-22 09:00:00,5.19929,5.20146,5.1939,5.19477,195000000.0
2009-12-22 09:15:00,5.19473,5.19607,5.19075,5.19224,214000000.0
2009-12-22 09:30:00,5.19155,5.19378,5.18831,5.19026,228000000.0
2009-12-22 09:45:00,5.18996,5.19867,5.1857,5.19561,218000000.0
2009-12-22 10:00:00,5.19524,5.19551,5.18809,5.18809,195000000.0
2009-12-22 10:15:00,5.18861,5.19015,5.18639,5.1869,194000000.0
2009-12-22 10:30:00,5.18628,5.18967,5.1857,5.18825,191000000.0
2009-12-22 10:45:00,5.18755,5.19194,5.18696,5.19035,176000000.0
2009-12-22 11:00:00,5.18996,5.19164,5.18828,5.18912,199000000.0
2009-12-22 11:15:00,5.18984,5.19384,5.18726,5.19231,203000000.0
2009-12-22 11:30:00,5.1925,5.19366,5.18748,5.18852,198000000.0
2009-12-22 11:45:00,5.18837,5.1927,5.18777,5.19224,182000000.0
2009-12-22 12:00:00,5.19142,5.19465,5.19047,5.19122,187000000.0
2009-12-22 12:15:00,5.19247,5.19511,5.19155,5.19331,183000000.0
2009-12-22 12:30:00,5.19425,5.19814,5.19327,5.19684,195000000.0
2009-12-22 12:45:00,5.19659,5.19733,5.19301,5.19557,193000000.0
2009-12-22 13:00:00,5.19537,5.19855,5.19428,5.19655,237000000.0
2009-12-22 13:15:00,5.19832,5.201,5.19571,5.19985,203000000.0
2009-12-22 13:30:00,5.19933,5.20254,5.19826,5.20149,175000000.0
2009-12-22 13:45:00,5.20058,5.20485,5.19945,5.20468,181000000.0
2009-12-22 14:00:00,5.20594,5.20596,5.19856,5.20019,188000000.0
2009-12-22 14:15:00,5.20081,5.20573,5.20018,5.20484,193000000.0
2009-12-22 14:30:00,5.20502,5.20631,5.2019,5.20517,200000000.0
2009-12-22 14:45:00,5.20643,5.20904,5.20515,5.20769,187000000.0
2009-12-22 15:00:00,5.20823,5.20986,5.20446,5.20592,205000000.0
2009-12-22 15:15:00,5.20566,5.20573,5.20115,5.20298,198000000.0
2009-12-22 15:30:00,5.20084,5.2021,5.1922,5.19585,182000000.0
2009-12-22 15:45:00,5.19578,5.20094,5.19348,5.19463,230000000.0
2009-12-22 16:00:00,5.19398,5.19877,5.19184,5.19668,195000000.0
2009-12-22 16:15:00,5.19772,5.20248,5.19641,5.19895,182000000.0
2009-12-22 16:30:00,5.19867,5.20248,5.19523,5.20195,217000000.0
2009-12-22 16:45:00,5.20161,5.2051,5.19903,5.2051,177000000.0
2009-12-22 17:00:00,5.20632,5.21059,5.20286,5.21011,192000000.0
2009-12-22 17:15:00,5.21025,5.21288,5.2039,5.20557,188000000.0
2009-12-22 17:30:00,5.20677,5.21112,5.20512,5.21074,203000000.0
2009-12-22 17:45:00,5.21082,5.22427,5.21004,5.22427,212000000.0
2009-12-22 18:00:00,5.22407,5.22814,5.22223,5.22417,203000000.0
2009-12-22 18:15:00,5.22354,5.22418,5.21878,5.22118,191000000.0
2009-12-22 18:30:00,5.22096,5.22336,5.21892,5.22182,208000000.0
2009-12-22 18:45:00,5.22168,5.22262,5.21857,5.21878,200000000.0
2009-12-22 19:00:00,5.21817,5.22007,5.21179,5.21454,214000000.0
2009-12-22 19:15:00,5.21444,5.21505,5.21185,5.21343,195000000.0
2009-12-22 19:30:00,5.21324,5.21382,5.20892,5.21075,199000000.0
2009-12-22 19:45:00,5.21036,5.21253,5.20647,5.20742,209000000.0
2009-12-22 20:00:00,5.20701,5.21216,5.20585,5.21158,198000000.0
2009-12-22 20:15:00,5.21074,5.21417,5.21073,5.21346,192000000.0
2009-12-22 20:30:00,5.21156,5.21358,5.2076,5.21046,218000000.0
2009-12-22 20:45:00,5.21209,5.21268,5.20772,5.20807,194000000.0
2009-12-22 21:00:00,5.20817,5.21092,5.20683,5.20696,200000000.0
2009-12-22 21:15:00,5.20713,5.21327,5.20713,5.21097,178000000.0
2009-12-22 21:30:00,5.21236,5.21463,5.21117,5.21324,212000000.0
2009-12-22 21:45:00,5.21339,5.21576,5.21251,5.21553,196000000.0
2009-12-22 22:00:00,5.21477,5.21604,5.21212,5.21365,210000000.0
2009-12-22 22:15:00,5.21348,5.21551,5.21186,5.21551,201000000.0
2009-12-22 22:30:00,5.21529,5.21594,5.21201,5.21519,179000000.0
2009-12-22 22:45:00,5.21564,5.21725,5.21474,5.21617,202000000.0
2009-12-22 23:00:00,5.21565,5.21739,5.21359,5.21582,194000000.0
2009-12-22 23:15:00,5.21692,5.21735,5.21346,5.21353,195000000.0
2009-12-22 23:30:00,5.2155,5.21575,5.21329,5.21418,214000000.0
2009-12-22 23:45:00,5.21475,5.21732,5.21317,5.21728,219000000.0
2009-12-23 00:00:00,5.21779,5.21918,5.21567,5.21863,195000000.0
2009-12-23 00:15:00,5.21878,5.21945,5.21668,5.2185,191000000.0
2009-12-23 00:30:00,5.21887,5.22113,5.21399,5.21399,205000000.0
2009-12-23 00:45:00,5.21559,5.21683,5.21419,5.21419,189000000.0
2009-12-23 01:00:00,5.21565,5.21585,5.21335,5.21543,188000000.0
2009-12-23 01:15:00,5.21457,5.21539,5.21311,5.21455,192000000.0
2009-12-23 01:30:00,5.21463,5.21555,5.21314,5.21445,211000000.0
2009-12-23 01:45:00,5.21476,5.21732,5.21346,5.21502,196000000.0
2009-12-23 02:00:00,5.21484,5.21556,5.21255,5.21255,216000000.0
2009-12-23 02:15:00,5.21355,5.21629,5.21298,5.21547,203000000.0
2009-12-23 02:30:00,5.21563,5.21688,5.21415,5.21606,204000000.0
2009-12-23 02:45:00,5.21516,5.21713,5.21296,5.21385,200000000.0
2009-12-23 03:00:00,5.21378,5.21468,5.21162,5.21425,215000000.0
2009-12-23 03:15:00,5.21299,5.21385,5.20903,5.21134,183000000.0
2009-12-23 03:30:00,5.2098,5.21104,5.20693,5.20883,210000000.0
2009-12-23 03:45:00,5.20886,5.20943,5.20678,5.20843,190000000.0
2009-12-23 04:00:00,5.20775,5.2092,5.20632,5.20703,213000000.0
2009-12-23 04:15:00,5.20744,5.2121,5.20744,5.21023,172000000.0
2009-12-23 04:30:00,5.21066,5.21484,5.20932,5.2129,184000000.0
2009-12-23 04:45:00,5.21308,5.21588,5.21126,5.21588,199000000.0
2009-12-23 05:00:00,5.21548,5.21919,5.21443,5.21443,193000000.0
2009-12-23 05:15:00,5.21516,5.21812,5.21391,5.21538,212000000.0
2009-12-23 05:30:00,5.21519,5.21676,5.21216,5.21355,215000000.0
2009-12-23 05:45:00,5.21402,5.21539,5.21205,5.21205,209000000.0
2009-12-23 06:00:00,5.21297,5.21577,5.2116,5.2141,231000000.0
2009-12-23 06:15:00,5.21488,5.21711,5.21392,5.21598,208000000.0
2009-12-23 06:30:00,5.21561,5.21796,5.21474,5.21733,201000000.0
2009-12-23 06:45:00,5.21649,5.21866,5.21549,5.21659,189000000.0
2009-12-23 07:00:00,5.21685,5.21885,5.21588,5.21726,199000000.0
2009-12-23 07:15:00,5.21682,5.21835,5.21451,5.21582,234000000.0
2009-12-23 07:30:00,5.21596,5.21648,5.21228,5.21372,179000000.0
2009-12-23 07:45:00,5.21264,5.21568,5.21232,5.21393,188000000.0
2009-12-23 08:00:00,5.21426,5.21571,5.21307,5.2153,196000000.0
2009-12-23 08:15:00,5.21489,5.21776,5.21317,5.21685,179000000.0
2009-12-23 08:30:00,5.21525,5.21781,5.21423,5.21659,176000000.0
2009-12-23 08:45:00,5.21726,5.21755,5.21374,5.21374,227000000.0
2009-12-23 09:00:00,5.21449,5.21532,5.21202,5.2137,195000000.0
2009-12-23 09:15:00,5.21392,5.21474,5.20947,5.20992,214000000.0
2009-12-23 09:30:00,5.21086,5.21579,5.2091,5.21438,228000000.0
2009-12-23 09:45:00,5.21502,5.21504,5.2119,5.2146,218000000.0
2009-12-23 10:00:00,5.21451,5.21841,5.21276,5.21525,195000000.0
2009-12-23 10:15:00,5.21541,5.2159,5.21199,5.21363,194000000.0
2009-12-23 10:30:00,5.21354,5.21929,5.2113,5.21647,191000000.0
2009-12-23 10:45:00,5.21743,5.21837,5.2128,5.21475,176000000.0
2009-12-23 11:00:00,5.21514,5.21826,5.2133,5.21409,199000000.0
2009-12-23 11:15:00,5.21556,5.21681,5.21316,5.21361,203000000.0
2009-12-23 11:30:00,5.21425,5.22248,5.21254,5.22147,198000000.0
2009-12-23 11:45:00,5.22199,5.22199,5.21692,5.21878,182000000.0
2009-12-23 12:00:00,5.21897,5.21981,5.21544,5.21624,187000000.0
2009-12-23 12:15:00,5.21738,5.21738,5.21357,5.21708,183000000.0
2009-12-23 12:30:00,5.21782,5.22183,5.21606,5.21921,195000000.0
2009-12-23 12:45:00,5.21878,5.21909,5.21389,5.21389,193000000.0
2009-12-23 13:00:00,5.21494,5.21735,5.21381,5.21538,237000000.0
2009-12-23 13:15:00,5.21463,5.21551,5.21212,5.21458,203000000.0
2009-12-23 13:30:00,5.2134,5.21647,5.21248,5.21611,175000000.0
2009-12-23 13:45:00,5.21622,5.21731,5.21246,5.21607,181000000.0
2009-12-23 14:00:00,5.2168,5.21698,5.21287,5.21479,188000000.0
2009-12-23 14:15:00,5.21256,5.21539,5.21177,5.21482,193000000.0
2009-12-23 14:30:00,5.21438,5.21525,5.21013,5.21118,200000000.0
2009-12-23 14:45:00,5.21089,5.21146,5.20438,5.20588,187000000.0
2009-12-23 15:00:00,5.20659,5.20776,5.20164,5.20732,205000000.0
2009-12-23 15:15:00,5.20736,5.21084,5.20546,5.21074,198000000.0
2009-12-23 15:30:00,5.20942,5.21009,5.20279,5.20477,182000000.0
2009-12-23 15:45:00,5.20564,5.21074,5.20401,5.2064,230000000.0
2009-12-23 16:00:00,5.20736,5.20845,5.20128,5.20239,195000000.0
2009-12-23 16:15:00,5.20304,5.20428,5.19968,5.20081,182000000.0
2009-12-23 16:30:00,5.20066,5.20273,5.19751,5.20159,217000000.0
2009-12-23 16:45:00,5.20121,5.20878,5.20082,5.20751,177000000.0
2009-12-23 17:00:00,5.20757,5.20757,5.19247,5.19478,192000000.0
2009-12-23 17:15:00,5.19327,5.19425,5.18985,5.19222,188000000.0
2009-12-23 17:30:00,5.19293,5.19293,5.18349,5.18416,203000000.0
2009-12-23 17:45:00,5.18439,5.19108,5.18355,5.18831,212000000.0
2009-12-23 18:00:00,5.18837,5.19122,5.18598,5.18894,203000000.0
2009-12-23 18:15:00,5.18865,5.19328,5.187,5.19012,191000000.0
2009-12-23 18:30:00,5.19081,5.19336,5.18848,5.19224,208000000.0
2009-12-23 18:45:00,5.19356,5.19356,5.18335,5.18366,200000000.0
2009-12-23 19:00:00,5.18477,5.18723,5.18357,5.18679,214000000.0
2009-12-23 19:15:00,5.18717,5.18739,5.17729,5.17872,195000000.0
2009-12-23 19:30:00,5.17847,5.18229,5.17484,5.17713,199000000.0
2009-12-23 19:45:00,5.17785,5.18125,5.17542,5.17995,209000000.0
2009-12-23 20:00:00,5.1811,5.18142,5.17795,5.18142,198000000.0
2009-12-23 20:15:00,5.18023,5.18377,5.17966,5.18018,192000000.0
2009-12-23 20:30:00,5.18054,5.1855,5.17848,5.18276,218000000.0
2009-12-23 20:45:00,5.18266,5.18574,5.18058,5.18058,194000000.0
2009-12-23 21:00:00,5.18173,5.18317,5.17987,5.18223,200000000.0
2009-12-23 21:15:00,5.18223,5.18419,5.17942,5.18053,178000000.0
2009-12-23 21:30:00,5.17949,5.18243,5.17813,5.18172,212000000.0
2009-12-23 21:45:00,5.18185,5.1871,5.18075,5.1871,196000000.0
2009-12-23 22:00:00,5.18686,5.19017,5.18352,5.18778,210000000.0
2009-12-23 22:15:00,5.18836,5.18939,5.18518,5.18713,201000000.0
2009-12-23 22:30:00,5.18684,5.18974,5.186,5.18779,179000000.0
2009-12-23 22:45:00,5.18698,5.19039,5.18638,5.18978,202000000.0
2009-12-23 23:00:00,5.19042,5.19044,5.18656,5.18835,194000000.0
2009-12-23 23:15:00,5.18823,5.19009,5.18622,5.18707,195000000.0
2009-12-23 23:30:00,5.18691,5.18942,5.18487,5.18571,214000000.0
2009-12-23 23:45:00,5.18722,5.18734,5.18425,5.18584,219000000.0
2009-12-24 00:00:00,5.18606,5.18988,5.18481,5.18988,195000000.0
2009-12-24 00:15:00,5.1894,5.1905,5.18701,5.18959,191000000.0
2009-12-24 00:30:00,5.18977,5.19136,5.18891,5.19005,205000000.0
2009-12-24 00:45:00,5.19031,5.19082,5.18771,5.18843,189000000.0
2009-12-24 01:00:00,5.18842,5.18935,5.18574,5.18574,188000000.0
2009-12-24 01:15:00,5.18716,5.18805,5.18537,5.18661,192000000.0
2009-12-24 01:30:00,5.18611,5.18787,5.18541,5.18737,211000000.0
2009-12-24 01:45:00,5.18708,5.18859,5.18533,5.18657,196000000.0
2009-12-24 02:00:00,5.1866,5.18758,5.18369,5.18538,216000000.0
2009-12-24 02:15:00,5.18369,5.18601,5.18332,5.18539,203000000.0
2009-12-24 02:30:00,5.18464,5.18654,5.18345,5.18607,204000000.0
2009-12-24 02:45:00,5.18575,5.18736,5.18403,5.1864,200000000.0
2009-12-24 03:00:00,5.18574,5.18874,5.18517,5.18676,215000000.0
2009-12-24 03:15:00,5.18515,5.18694,5.18205,5.18373,183000000.0
2009-12-24 03:30:00,5.18348,5.18564,5.18239,5.18316,210000000.0
2009-12-24 03:45:00,5.18436,5.18468,5.1816,5.18235,190000000.0
2009-12-24 04:00:00,5.18353,5.18463,5.18118,5.18118,213000000.0
2009-12-24 04:15:00,5.18179,5.18247,5.1787,5.17961,172000000.0
2009-12-24 04:30:00,5.17919,5.18146,5.17848,5.18041,184000000.0
2009-12-24 04:45:00,5.18014,5.18182,5.17738,5.18039,199000000.0
2009-12-24 05:00:00,5.18025,5.18269,5.18007,5.18107,193000000.0
2009-12-24 05:15:00,5.18116,5.18178,5.17954,5.17971,212000000.0
2009-12-24 05:30:00,5.18067,5.18454,5.17916,5.18376,215000000.0
2009-12-24 05:45:00,5.18312,5.18637,5.1825,5.18506,209000000.0
2009-12-24 06:00:00,5.18559,5.18766,5.18385,5.18651,231000000.0
2009-12-24 06:15:00,5.1853,5.18652,5.18395,5.18558,208000000.0
2009-12-24 06:30:00,5.18519,5.18625,5.18393,5.18547,201000000.0
2009-12-24 06:45:00,5.18549,5.18744,5.18447,5.18507,189000000.0
2009-12-24 07:00:00,5.18665,5.18665,5.18313,5.18426,199000000.0
2009-12-24 07:15:00,5.18511,5.18524,5.18209,5.18417,234000000.0
2009-12-24 07:30:00,5.18239,5.18517,5.18232,5.18353,179000000.0
2009-12-24 07:45:00,5.18332,5.1845,5.182,5.18228,188000000.0
2009-12-24 08:00:00,5.18388,5.18434,5.1812,5.18149,196000000.0
2009-12-24 08:15:00,5.18174,5.18284,5.1781,5.17825,179000000.0
2009-12-24 08:30:00,5.17871,5.18074,5.17826,5.17898,176000000.0
2009-12-24 08:45:00,5.17904,5.18013,5.17709,5.17812,227000000.0
2009-12-24 09:00:00,5.17858,5.17872,5.17505,5.17568,195000000.0
2009-12-24 09:15:00,5.17562,5.17691,5.17397,5.17536,214000000.0
2009-12-24 09:30:00,5.17504,5.17609,5.1727,5.17527,228000000.0
2009-12-24 09:45:00,5.17529,5.1767,5.17364,5.17596,218000000.0
2009-12-24 10:00:00,5.1762,5.17827,5.17522,5.1782,195000000.0
2009-12-24 10:15:00,5.17835,5.18104,5.17678,5.17924,194000000.0
2009-12-24 10:30:00,5.17997,5.18152,5.17758,5.18053,191000000.0
2009-12-24 10:45:00,5.18049,5.1826,5.17861,5.17895,176000000.0
2009-12-24 11:00:00,5.17804,5.18053,5.17451,5.17535,199000000.0
2009-12-24 11:15:00,5.17561,5.17678,5.17224,5.17407,203000000.0
2009-12-24 11:30:00,5.17337,5.17475,5.16852,5.16951,198000000.0
2009-12-24 11:45:00,5.17109,5.17236,5.16636,5.16965,182000000.0
2009-12-24 12:00:00,5.16916,5.16981,5.16396,5.16539,187000000.0
2009-12-24 12:15:00,5.16426,5.16636,5.15855,5.15921,183000000.0
2009-12-24 12:30:00,5.16036,5.16185,5.15581,5.15878,195000000.0
2009-12-24 12:45:00,5.15868,5.16149,5.15732,5.15979,193000000.0
2009-12-24 13:00:00,5.16117,5.16394,5.16008,5.16313,237000000.0
2009-12-24 13:15:00,5.16256,5.16574,5.16144,5.16412,203000000.0
2009-12-24 13:30:00,5.16466,5.16513,5.16022,5.16142,175000000.0
2009-12-24 13:45:00,5.16095,5.16516,5.16028,5.16244,181000000.0
2009-12-24 14:00:00,5.16281,5.16528,5.16045,5.16257,188000000.0
2009-12-24 14:15:00,5.16169,5.16437,5.16138,5.16412,193000000.0
2009-12-24 14:30:00,5.16424,5.16426,5.15666,5.15809,200000000.0
2009-12-24 14:45:00,5.15683,5.16244,5.15676,5.16083,187000000.0
2009-12-24 15:00:00,5.16116,5.16392,5.16048,5.16377,205000000.0
2009-12-24 15:15:00,5.16362,5.16463,5.16148,5.16173,198000000.0
2009-12-24 15:30:00,5.16282,5.17002,5.16224,5.16603,182000000.0
2009-12-24 15:45:00,5.1652,5.17021,5.16326,5.16896,230000000.0
2009-12-24 16:00:00,5.16941,5.1722,5.16774,5.17113,195000000.0
2009-12-24 16:15:00,5.17173,5.17634,5.1714,5.17389,182000000.0
2009-12-24 16:30:00,5.17468,5.17604,5.17187,5.17418,217000000.0
2009-12-24 16:45:00,5.17503,5.17793,5.17403,5.17487,177000000.0
2009-12-24 17:00:00,5.17624,5.17624,5.17209,5.17401,192000000.0
2009-12-24 17:15:00,5.17483,5.17483,5.16983,5.1712,188000000.0
2009-12-24 17:30:00,5.17257,5.17741,5.17167,5.17588,203000000.0
2009-12-24 17:45:00,5.17673,5.17956,5.17374,5.17945,212000000.0
2009-12-24 18:00:00,5.17842,5.17939,5.17629,5.17876,203000000.0
2009-12-24 18:15:00,5.17919,5.17921,5.17394,5.17521,191000000.0
2009-12-24 18:30:00,5.17607,5.17802,5.17471,5.17776,208000000.0
2009-12-24 18:45:00,5.17682,5.17804,5.17397,5.17552,200000000.0
2009-12-24 19:00:00,5.17637,5.17871,5.17433,5.17763,214000000.0
2009-12-24 19:15:00,5.17473,5.17878,5.17472,5.17845,195000000.0
2009-12-24 19:30:00,5.17753,5.17878,5.1754,5.17645,199000000.0
2009-12-24 19:45:00,5.17687,5.17968,5.17558,5.17968,209000000.0
2009-12-24 20:00:00,5.18011,5.18123,5.17634,5.1777,198000000.0
2009-12-24 20:15:00,5.17778,5.1798,5.17585,5.17812,192000000.0
2009-12-24 20:30:00,5.17758,5.18048,5.17708,5.17906,218000000.0
2009-12-24 20:45:00,5.17898,5.18019,5.17684,5.17848,194000000.0
2009-12-24 21:00:00,5.17792,5.17942,5.17617,5.17807,200000000.0
2009-12-24 21:15:00,5.17902,5.17966,5.17338,5.17512,178000000.0
2009-12-24 21:30:00,5.17558,5.17634,5.1721,5.17302,212000000.0
2009-12-24 21:45:00,5.17407,5.17451,5.17177,5.17401,196000000.0
2009-12-24 22:00:00,5.17327,5.17434,5.17182,5.17288,210000000.0
2009-12-24 22:15:00,5.17288,5.17442,5.17235,5.17255,201000000.0
2009-12-24 22:30:00,5.17307,5.1738,5.17135,5.17168,179000000.0
2009-12-24 22:45:00,5.17155,5.17392,5.17154,5.17232,202000000.0
2009-12-24 23:00:00,5.17314,5.17383,5.17101,5.17257,194000000.0
2009-12-24 23:15:00,5.17281,5.1735,5.16993,5.17172,195000000.0
2009-12-24 23:30:00,5.17394,5.17415,5.16995,5.17037,214000000.0
2009-12-24 23:45:00,5.17291,5.17291,5.1681,5.16916,219000000.0
2009-12-25 00:00:00,5.16932,5.17084,5.16813,5.16931,195000000.0
2009-12-25 00:15:00,5.16922,5.17087,5.16805,5.16956,191000000.0
2009-12-25 00:30:00,5.1696,5.17074,5.16812,5.17009,205000000.0
2009-12-25 00:45:00,5.16835,5.17125,5.16777,5.17105,189000000.0
2009-12-25 01:00:00,5.17246,5.17564,5.16746,5.16782,188000000.0
2009-12-25 01:15:00,5.16699,5.17058,5.16342,5.16702,192000000.0
2009-12-25 01:30:00,5.16836,5.17099,5.16665,5.16935,211000000.0
2009-12-25 01:45:00,5.16941,5.17149,5.16855,5.16933,196000000.0
2009-12-25 02:00:00,5.16925,5.1704,5.16772,5.16869,216000000.0
2009-12-25 02:15:00,5.16715,5.17028,5.16695,5.1687,203000000.0
2009-12-25 02:30:00,5.16918,5.17442,5.16805,5.17287,204000000.0
2009-12-25 02:45:00,5.17271,5.18502,5.17013,5.1764,200000000.0
2009-12-25 03:00:00,5.17744,5.18067,5.17434,5.17535,215000000.0
2009-12-25 03:15:00,5.17448,5.17619,5.17415,5.17435,183000000.0
2009-12-25 03:30:00,5.17415,5.17636,5.17411,5.17529,210000000.0
2009-12-25 03:45:00,5.17577,5.17587,5.1707,5.17314,190000000.0
2009-12-25 04:00:00,5.17336,5.17378,5.17213,5.17261,213000000.0
2009-12-25 04:15:00,5.17257,5.17257,5.17084,5.17209,172000000.0
2009-12-25 04:30:00,5.17242,5.17302,5.17145,5.1728,184000000.0
2009-12-25 04:45:00,5.17282,5.17451,5.16982,5.17402,199000000.0
2009-12-25 05:00:00,5.17351,5.17637,5.17265,5.17363,193000000.0
2009-12-25 05:15:00,5.17546,5.17718,5.17154,5.17221,212000000.0
2009-12-25 05:30:00,5.17291,5.17503,5.17109,5.17259,215000000.0
2009-12-25 05:45:00,5.17447,5.17503,5.17135,5.17271,209000000.0
2009-12-25 06:00:00,5.17259,5.17482,5.17198,5.17363,231000000.0
2009-12-25 06:15:00,5.17345,5.17434,5.17198,5.17209,208000000.0
2009-12-25 06:30:00,5.17203,5.17389,5.17154,5.17201,201000000.0
2009-12-25 06:45:00,5.17257,5.1748,5.17206,5.17369,189000000.0
2009-12-25 07:00:00,5.17433,5.17456,5.17266,5.1737,199000000.0
2009-12-25 07:15:00,5.17384,5.1753,5.17281,5.1751,234000000.0
2009-12-25 07:30:00,5.17393,5.1754,5.17285,5.17285,179000000.0
2009-12-25 07:45:00,5.17286,5.17457,5.17105,5.17294,188000000.0
2009-12-25 08:00:00,5.17298,5.17421,5.1692,5.17086,196000000.0
2009-12-25 08:15:00,5.16983,5.17119,5.1686,5.16873,179000000.0
2009-12-25 08:30:00,5.16903,5.17003,5.16668,5.16818,176000000.0
2009-12-25 08:45:00,5.16769,5.17079,5.16733,5.16938,227000000.0
2009-12-25 09:00:00,5.16862,5.16932,5.1664,5.1679,195000000.0
2009-12-25 09:15:00,5.16806,5.16827,5.16397,5.16688,214000000.0
2009-12-25 09:30:00,5.16562,5.16726,5.16394,5.16468,228000000.0
2009-12-25 09:45:00,5.16463,5.1658,5.16323,5.16354,218000000.0
2009-12-25 10:00:00,5.16456,5.16593,5.15739,5.16289,195000000.0
2009-12-25 10:15:00,5.16403,5.16403,5.15808,5.15954,194000000.0
2009-12-25 10:30:00,5.15949,5.16526,5.15835,5.16304,191000000.0
2009-12-25 10:45:00,5.16285,5.16571,5.15975,5.15995,176000000.0
2009-12-25 11:00:00,5.16247,5.1643,5.15897,5.16142,199000000.0
2009-12-25 11:15:00,5.1577,5.15985,5.15536,5.15583,203000000.0
2009-12-25 11:30:00,5.15531,5.15915,5.15316,5.15784,198000000.0
2009-12-25 11:45:00,5.15604,5.15759,5.15498,5.15603,182000000.0
2009-12-25 12:00:00,5.1566,5.15854,5.15097,5.15537,187000000.0
2009-12-25 12:15:00,5.15008,5.15556,5.14807,5.15309,183000000.0
2009-12-25 12:30:00,5.15394,5.15421,5.14905,5.14984,195000000.0
2009-12-25 12:45:00,5.15122,5.15362,5.15028,5.15148,193000000.0
2009-12-25 13:00:00,5.15142,5.15812,5.15133,5.15572,237000000.0
2009-12-25 13:15:00,5.15782,5.15786,5.15184,5.15662,203000000.0
2009-12-25 13:30:00,5.15611,5.15861,5.15379,5.1561,175000000.0
2009-12-25 13:45:00,5.15609,5.16026,5.15338,5.15862,181000000.0
2009-12-25 14:00:00,5.15849,5.16208,5.15243,5.16125,188000000.0
2009-12-25 14:15:00,5.15875,5.16044,5.1539,5.15735,193000000.0
2009-12-25 14:30:00,5.15532,5.16255,5.15532,5.15701,200000000.0
2009-12-25 14:45:00,5.15749,5.16245,5.15557,5.16063,187000000.0
2009-12-25 15:00:00,5.15886,5.16388,5.15424,5.16332,205000000.0
2009-12-25 15:15:00,5.16008,5.16287,5.15631,5.16131,198000000.0
2009-12-25 15:30:00,5.16135,5.16304,5.15326,5.16265,182000000.0
2009-12-25 15:45:00,5.16235,5.16355,5.15247,5.15799,230000000.0
2009-12-25 16:00:00,5.15112,5.16252,5.14955,5.15925,195000000.0
2009-12-25 16:15:00,5.15912,5.15954,5.15284,5.15301,182000000.0
2009-12-25 16:30:00,5.15313,5.16263,5.1529,5.16215,217000000.0
2009-12-25 16:45:00,5.16175,5.16195,5.14995,5.15085,177000000.0
2009-12-25 17:00:00,5.15413,5.1605,5.14995,5.15015,192000000.0
2009-12-25 17:15:00,5.15857,5.16361,5.14995,5.15391,188000000.0
2009-12-25 17:30:00,5.15059,5.15469,5.14995,5.15415,203000000.0
2009-12-25 17:45:00,5.1511,5.15486,5.15049,5.15486,212000000.0
2009-12-25 18:00:00,5.15128,5.16274,5.14995,5.15015,203000000.0
2009-12-25 18:15:00,5.15008,5.15015,5.14995,5.14995,191000000.0
2009-12-25 18:30:00,5.15015,5.15015,5.14995,5.14995,208000000.0
2009-12-25 18:45:00,5.15015,5.15015,5.14995,5.15015,200000000.0
2009-12-25 19:00:00,5.1524,5.1619,5.14992,5.15015,214000000.0
2009-12-25 19:15:00,5.14995,5.15015,5.14995,5.15015,195000000.0
2009-12-25 19:30:00,5.15008,5.15015,5.14995,5.15015,199000000.0
2009-12-25 19:45:00,5.14995,5.15015,5.14995,5.15015,209000000.0
2009-12-25 20:00:00,5.15007,5.15015,5.14995,5.14995,198000000.0
2009-12-25 20:15:00,5.15007,5.15015,5.14995,5.15008,192000000.0
2009-12-25 20:30:00,5.14995,5.15015,5.14995,5.14995,218000000.0
2009-12-25 20:45:00,5.14995,5.15015,5.14995,5.15008,194000000.0
2009-12-25 21:00:00,5.15008,5.15015,5.14995,5.15008,200000000.0
2009-12-25 21:15:00,5.15015,5.15015,5.14995,5.15008,178000000.0
2009-12-25 21:30:00,5.15007,5.15015,5.14995,5.15015,212000000.0
2009-12-25 21:45:00,5.15015,5.15015,5.14995,5.15008,196000000.0
2009-12-25 22:00:00,5.14995,5.15015,5.14995,5.14995,210000000.0
2009-12-25 22:15:00,5.15007,5.15015,5.14995,5.15015,201000000.0
2009-12-25 22:30:00,5.15015,5.15015,5.14995,5.14995,179000000.0
2009-12-25 22:45:00,5.14995,5.15015,5.14995,5.15008,202000000.0
2009-12-25 23:00:00,5.15008,5.15015,5.14995,5.14995,194000000.0
2009-12-25 23:15:00,5.15008,5.15015,5.14995,5.14995,195000000.0
2009-12-25 23:30:00,5.15008,5.16258,5.14985,5.15007,214000000.0
2009-12-25 23:45:00,5.15015,5.16301,5.14995,5.15007,219000000.0
2009-12-28 02:00:00,5.17124,5.17391,5.17056,5.17178,216000000.0
2009-12-28 02:15:00,5.17074,5.17631,5.17074,5.17238,203000000.0
2009-12-28 02:30:00,5.17416,5.17421,5.17053,5.1732,204000000.0
2009-12-28 02:45:00,5.17208,5.17984,5.17208,5.17766,200000000.0
2009-12-28 03:00:00,5.17773,5.17961,5.17552,5.17874,215000000.0
2009-12-28 03:15:00,5.17762,5.17906,5.17355,5.17479,183000000.0
2009-12-28 03:30:00,5.17521,5.17554,5.17132,5.17307,210000000.0
2009-12-28 03:45:00,5.1729,5.17328,5.1666,5.16847,190000000.0
2009-12-28 04:00:00,5.1682,5.17062,5.16666,5.16801,213000000.0
2009-12-28 04:15:00,5.16824,5.16961,5.16691,5.16732,172000000.0
2009-12-28 04:30:00,5.16775,5.17017,5.16656,5.1678,184000000.0
2009-12-28 04:45:00,5.16772,5.16941,5.16354,5.16494,199000000.0
2009-12-28 05:00:00,5.16485,5.16662,5.16321,5.16472,193000000.0
2009-12-28 05:15:00,5.1652,5.16639,5.16314,5.1643,212000000.0
2009-12-28 05:30:00,5.16398,5.16752,5.16392,5.16681,215000000.0
2009-12-28 05:45:00,5.16715,5.16736,5.16457,5.1666,209000000.0
2009-12-28 06:00:00,5.16553,5.16897,5.16553,5.16856,231000000.0
2009-12-28 06:15:00,5.16805,5.17213,5.16727,5.17086,208000000.0
2009-12-28 06:30:00,5.17066,5.17187,5.16898,5.16981,201000000.0
2009-12-28 06:45:00,5.17047,5.17229,5.16985,5.17215,189000000.0
2009-12-28 07:00:00,5.17143,5.17245,5.16817,5.1698,199000000.0
2009-12-28 07:15:00,5.16905,5.17039,5.16757,5.16824,234000000.0
2009-12-28 07:30:00,5.16839,5.17014,5.166,5.16845,179000000.0
2009-12-28 07:45:00,5.16897,5.1695,5.16534,5.16652,188000000.0
2009-12-28 08:00:00,5.16752,5.16794,5.16528,5.16747,196000000.0
2009-12-28 08:15:00,5.16704,5.16844,5.16484,5.16692,179000000.0
2009-12-28 08:30:00,5.16597,5.16821,5.16437,5.16661,176000000.0
2009-12-28 08:45:00,5.16678,5.16961,5.16528,5.16627,227000000.0
2009-12-28 09:00:00,5.16713,5.17115,5.16584,5.17082,195000000.0
2009-12-28 09:15:00,5.1702,5.17154,5.16817,5.1701,214000000.0
2009-12-28 09:30:00,5.17013,5.17273,5.16903,5.1708,228000000.0
2009-12-28 09:45:00,5.17064,5.17126,5.16786,5.16941,218000000.0
2009-12-28 10:00:00,5.17063,5.17063,5.16689,5.1685,195000000.0
2009-12-28 10:15:00,5.16862,5.17015,5.16718,5.16863,194000000.0
2009-12-28 10:30:00,5.16976,5.16976,5.1668,5.16757,191000000.0
2009-12-28 10:45:00,5.16793,5.16959,5.16536,5.16677,176000000.0
2009-12-28 11:00:00,5.16635,5.16794,5.1639,5.16458,199000000.0
2009-12-28 11:15:00,5.16441,5.16615,5.16323,5.16586,203000000.0
2009-12-28 11:30:00,5.16415,5.16656,5.16255,5.16477,198000000.0
2009-12-28 11:45:00,5.16329,5.1669,5.16329,5.16669,182000000.0
2009-12-28 12:00:00,5.16621,5.1686,5.16531,5.16729,187000000.0
2009-12-28 12:15:00,5.16729,5.16764,5.16168,5.16389,183000000.0
2009-12-28 12:30:00,5.1643,5.16588,5.16148,5.16165,195000000.0
2009-12-28 12:45:00,5.16268,5.16574,5.16181,5.16495,193000000.0
2009-12-28 13:00:00,5.16485,5.1649,5.16003,5.16207,237000000.0
2009-12-28 13:15:00,5.16135,5.16243,5.15969,5.1619,203000000.0
2009-12-28 13:30:00,5.16121,5.16251,5.15964,5.16183,175000000.0
2009-12-28 13:45:00,5.16193,5.16247,5.15829,5.15951,181000000.0
2009-12-28 14:00:00,5.16081,5.16147,5.15807,5.15875,188000000.0
2009-12-28 14:15:00,5.16044,5.16217,5.1591,5.1612,193000000.0
2009-12-28 14:30:00,5.16093,5.16228,5.15844,5.16077,200000000.0
2009-12-28 14:45:00,5.15918,5.16104,5.15674,5.15913,187000000.0
2009-12-28 15:00:00,5.15948,5.16186,5.15813,5.161,205000000.0
2009-12-28 15:15:00,5.16123,5.16399,5.16018,5.1621,198000000.0
2009-12-28 15:30:00,5.16345,5.16384,5.1586,5.16148,182000000.0
2009-12-28 15:45:00,5.16117,5.16313,5.15858,5.16196,230000000.0
2009-12-28 16:00:00,5.16228,5.16289,5.15942,5.16103,195000000.0
2009-12-28 16:15:00,5.1623,5.16257,5.15805,5.16054,182000000.0
2009-12-28 16:30:00,5.1601,5.16177,5.15851,5.16154,217000000.0
2009-12-28 16:45:00,5.16087,5.16493,5.1605,5.16322,177000000.0
2009-12-28 17:00:00,5.16456,5.16456,5.16126,5.16307,192000000.0
2009-12-28 17:15:00,5.16391,5.1653,5.16169,5.16432,188000000.0
2009-12-28 17:30:00,5.16281,5.16475,5.16118,5.16118,203000000.0
2009-12-28 17:45:00,5.16204,5.16649,5.16073,5.16649,212000000.0
2009-12-28 18:00:00,5.16623,5.1677,5.16389,5.16451,203000000.0
2009-12-28 18:15:00,5.16471,5.16532,5.16283,5.16361,191000000.0
2009-12-28 18:30:00,5.164,5.16492,5.16239,5.16342,208000000.0
2009-12-28 18:45:00,5.16388,5.16605,5.16205,5.16531,200000000.0
2009-12-28 19:00:00,5.16524,5.16579,5.16245,5.16385,214000000.0
2009-12-28 19:15:00,5.16369,5.16577,5.16214,5.16575,195000000.0
2009-12-28 19:30:00,5.16608,5.1661,5.16373,5.16581,199000000.0
2009-12-28 19:45:00,5.16486,5.16775,5.16378,5.16775,209000000.0
2009-12-28 20:00:00,5.16795,5.16834,5.16431,5.16486,198000000.0
2009-12-28 20:15:00,5.16513,5.16732,5.16386,5.16515,192000000.0
2009-12-28 20:30:00,5.16487,5.16543,5.16259,5.16509,218000000.0
2009-12-28 20:45:00,5.16346,5.16589,5.16267,5.16448,194000000.0
2009-12-28 21:00:00,5.16524,5.16778,5.1637,5.16609,200000000.0
2009-12-28 21:15:00,5.1662,5.16846,5.1649,5.16808,178000000.0
2009-12-28 21:30:00,5.16803,5.16808,5.16506,5.1667,212000000.0
2009-12-28 21:45:00,5.16642,5.16931,5.16594,5.16777,196000000.0
2009-12-28 22:00:00,5.16646,5.16895,5.16593,5.16727,210000000.0
2009-12-28 22:15:00,5.16644,5.16883,5.16615,5.16663,201000000.0
2009-12-28 22:30:00,5.16682,5.16859,5.16642,5.16796,179000000.0
2009-12-28 22:45:00,5.16721,5.17043,5.16644,5.17003,202000000.0
2009-12-28 23:00:00,5.17056,5.17056,5.16678,5.16863,194000000.0
2009-12-28 23:15:00,5.16868,5.16981,5.16702,5.16941,195000000.0
2009-12-28 23:30:00,5.16905,5.17142,5.16827,5.16965,214000000.0
2009-12-28 23:45:00,5.17082,5.17123,5.16772,5.16945,219000000.0
2009-12-29 00:00:00,5.16923,5.17072,5.16798,5.16974,195000000.0
2009-12-29 00:15:00,5.16971,5.17207,5.16874,5.17002,191000000.0
2009-12-29 00:30:00,5.17051,5.17253,5.17012,5.17173,205000000.0
2009-12-29 00:45:00,5.17075,5.17241,5.16935,5.17149,189000000.0
2009-12-29 01:00:00,5.17164,5.17257,5.16963,5.17032,188000000.0
2009-12-29 01:15:00,5.171,5.17232,5.16814,5.17037,192000000.0
2009-12-29 01:30:00,5.17044,5.17147,5.16761,5.16955,211000000.0
2009-12-29 01:45:00,5.16971,5.17254,5.16935,5.17117,196000000.0
2009-12-29 02:00:00,5.17086,5.17332,5.17006,5.1725,216000000.0
2009-12-29 02:15:00,5.17275,5.17528,5.1716,5.17413,203000000.0
2009-12-29 02:30:00,5.17334,5.1763,5.17251,5.17452,204000000.0
2009-12-29 02:45:00,5.17495,5.17697,5.17259,5.17636,200000000.0
2009-12-29 03:00:00,5.17419,5.17672,5.17369,5.17535,215000000.0
2009-12-29 03:15:00,5.17365,5.17722,5.17343,5.17642,183000000.0
2009-12-29 03:30:00,5.17528,5.1765,5.17444,5.17612,210000000.0
2009-12-29 03:45:00,5.1762,5.17622,5.17335,5.17489,190000000.0
2009-12-29 04:00:00,5.17565,5.17605,5.17285,5.17462,213000000.0
2009-12-29 04:15:00,5.17433,5.17694,5.17379,5.17566,172000000.0
2009-12-29 04:30:00,5.17624,5.17685,5.17441,5.17615,184000000.0
2009-12-29 04:45:00,5.17686,5.17809,5.17485,5.17721,199000000.0
2009-12-29 05:00:00,5.17576,5.17811,5.17545,5.17752,193000000.0
2009-12-29 05:15:00,5.17743,5.17918,5.17626,5.1781,212000000.0
2009-12-29 05:30:00,5.1781,5.17941,5.17707,5.17856,215000000.0
2009-12-29 05:45:00,5.17816,5.17875,5.1764,5.17746,209000000.0
2009-12-29 06:00:00,5.17815,5.17815,5.17503,5.17579,231000000.0
2009-12-29 06:15:00,5.1763,5.17653,5.17227,5.17413,208000000.0
2009-12-29 06:30:00,5.17318,5.17505,5.17246,5.17446,201000000.0
2009-12-29 06:45:00,5.17432,5.17486,5.17072,5.17197,189000000.0
2009-12-29 07:00:00,5.17164,5.17511,5.17057,5.17382,199000000.0
2009-12-29 07:15:00,5.17386,5.175,5.1711,5.1718,234000000.0
2009-12-29 07:30:00,5.17197,5.17325,5.17044,5.17302,179000000.0
2009-12-29 07:45:00,5.17159,5.17342,5.17044,5.17176,188000000.0
2009-12-29 08:00:00,5.1725,5.17303,5.16973,5.17125,196000000.0
2009-12-29 08:15:00,5.17181,5.17217,5.16982,5.1712,179000000.0
2009-12-29 08:30:00,5.17132,5.17223,5.16839,5.16917,176000000.0
2009-12-29 08:45:00,5.16921,5.16979,5.16629,5.16944,227000000.0
2009-12-29 09:00:00,5.16969,5.16969,5.16594,5.16693,195000000.0
2009-12-29 09:15:00,5.16598,5.16789,5.15905,5.15905,214000000.0
2009-12-29 09:30:00,5.15971,5.16075,5.15502,5.1578,228000000.0
2009-12-29 09:45:00,5.15653,5.15741,5.15365,5.15624,218000000.0
2009-12-29 10:00:00,5.15694,5.15798,5.15457,5.15679,195000000.0
2009-12-29 10:15:00,5.15623,5.15727,5.14913,5.15035,194000000.0
2009-12-29 10:30:00,5.15093,5.1534,5.1482,5.15131,191000000.0
2009-12-29 10:45:00,5.15117,5.15221,5.14866,5.15012,176000000.0
2009-12-29 11:00:00,5.15,5.15384,5.1488,5.15108,199000000.0
2009-12-29 11:15:00,5.15228,5.15402,5.15114,5.15289,203000000.0
2009-12-29 11:30:00,5.15328,5.15573,5.1504,5.15357,198000000.0
2009-12-29 11:45:00,5.15199,5.15322,5.14932,5.15203,182000000.0
2009-12-29 12:00:00,5.15121,5.15311,5.15011,5.15232,187000000.0
2009-12-29 12:15:00,5.15175,5.15521,5.15043,5.1531,183000000.0
2009-12-29 12:30:00,5.15461,5.15763,5.153,5.15571,195000000.0
2009-12-29 12:45:00,5.15522,5.15689,5.15382,5.15626,193000000.0
2009-12-29 13:00:00,5.15586,5.15789,5.15465,5.15788,237000000.0
2009-12-29 13:15:00,5.15705,5.15754,5.15346,5.15402,203000000.0
2009-12-29 13:30:00,5.15481,5.15489,5.14869,5.14942,175000000.0
2009-12-29 13:45:00,5.14968,5.15042,5.1438,5.14619,181000000.0
2009-12-29 14:00:00,5.14691,5.14931,5.14587,5.14592,188000000.0
2009-12-29 14:15:00,5.14618,5.14651,5.14318,5.1442,193000000.0
2009-12-29 14:30:00,5.14429,5.14732,5.14421,5.14524,200000000.0
2009-12-29 14:45:00,5.14593,5.14631,5.14037,5.1437,187000000.0
2009-12-29 15:00:00,5.14432,5.14929,5.14258,5.14899,205000000.0
2009-12-29 15:15:00,5.15036,5.1523,5.14781,5.14913,198000000.0
2009-12-29 15:30:00,5.14898,5.15214,5.14734,5.14821,182000000.0
2009-12-29 15:45:00,5.14766,5.14945,5.14619,5.14764,230000000.0
2009-12-29 16:00:00,5.14799,5.1489,5.14433,5.14705,195000000.0
2009-12-29 16:15:00,5.14776,5.15023,5.14594,5.14828,182000000.0
2009-12-29 16:30:00,5.14968,5.15138,5.14734,5.15079,217000000.0
2009-12-29 16:45:00,5.15055,5.15533,5.14953,5.15161,177000000.0
2009-12-29 17:00:00,5.15204,5.15726,5.15033,5.15372,192000000.0
2009-12-29 17:15:00,5.15274,5.15399,5.15017,5.15357,188000000.0
2009-12-29 17:30:00,5.15296,5.15686,5.15227,5.156,203000000.0
2009-12-29 17:45:00,5.15639,5.15951,5.1545,5.1594,212000000.0
2009-12-29 18:00:00,5.15995,5.17281,5.15758,5.17156,203000000.0
2009-12-29 18:15:00,5.17057,5.18195,5.16931,5.17923,191000000.0
2009-12-29 18:30:00,5.18019,5.18506,5.17929,5.18,208000000.0
2009-12-29 18:45:00,5.18169,5.18502,5.1768,5.1768,200000000.0
2009-12-29 19:00:00,5.17822,5.18099,5.17577,5.17811,214000000.0
2009-12-29 19:15:00,5.17892,5.18114,5.17415,5.18038,195000000.0
2009-12-29 19:30:00,5.1812,5.18264,5.17747,5.17915,199000000.0
2009-12-29 19:45:00,5.17738,5.18162,5.1764,5.18077,209000000.0
2009-12-29 20:00:00,5.18057,5.18202,5.17409,5.17409,198000000.0
2009-12-29 20:15:00,5.17515,5.17591,5.17254,5.17418,192000000.0
2009-12-29 20:30:00,5.17574,5.179,5.17473,5.17753,218000000.0
2009-12-29 20:45:00,5.17715,5.17776,5.17434,5.17581,194000000.0
2009-12-29 21:00:00,5.17545,5.17989,5.17467,5.17908,200000000.0
2009-12-29 21:15:00,5.17779,5.18003,5.17648,5.17971,178000000.0
2009-12-29 21:30:00,5.17844,5.1838,5.17817,5.18239,212000000.0
2009-12-29 21:45:00,5.18246,5.18355,5.17742,5.17847,196000000.0
2009-12-29 22:00:00,5.17891,5.17932,5.17542,5.17771,210000000.0
2009-12-29 22:15:00,5.17673,5.17807,5.17463,5.17616,201000000.0
2009-12-29 22:30:00,5.17702,5.17871,5.17455,5.17773,179000000.0
2009-12-29 22:45:00,5.1775,5.18133,5.17455,5.17892,202000000.0
2009-12-29 23:00:00,5.17986,5.18133,5.17796,5.17796,194000000.0
2009-12-29 23:15:00,5.17771,5.1817,5.17666,5.18044,195000000.0
2009-12-29 23:30:00,5.18021,5.18242,5.17842,5.17842,214000000.0
2009-12-29 23:45:00,5.17937,5.18006,5.17615,5.17809,219000000.0
2009-12-30 00:00:00,5.17845,5.17955,5.17592,5.17769,195000000.0
2009-12-30 00:15:00,5.17756,5.18175,5.17732,5.18011,191000000.0
2009-12-30 00:30:00,5.18,5.18349,5.1789,5.1811,205000000.0
2009-12-30 00:45:00,5.18168,5.18219,5.17678,5.1788,189000000.0
2009-12-30 01:00:00,5.17892,5.17993,5.17604,5.17752,188000000.0
2009-12-30 01:15:00,5.17664,5.17839,5.17617,5.17792,192000000.0
2009-12-30 01:30:00,5.17762,5.18167,5.17675,5.18099,211000000.0
2009-12-30 01:45:00,5.18001,5.18355,5.17976,5.18265,196000000.0
2009-12-30 02:00:00,5.1826,5.18284,5.17855,5.17994,216000000.0
2009-12-30 02:15:00,5.18107,5.18317,5.17986,5.18051,203000000.0
2009-12-30 02:30:00,5.18025,5.18876,5.18025,5.18589,204000000.0
2009-12-30 02:45:00,5.18701,5.19003,5.18551,5.18921,200000000.0
2009-12-30 03:00:00,5.18905,5.18928,5.18572,5.18821,215000000.0
2009-12-30 03:15:00,5.18745,5.19203,5.18745,5.19203,183000000.0
2009-12-30 03:30:00,5.1904,5.19494,5.19032,5.19307,210000000.0
2009-12-30 03:45:00,5.19293,5.19415,5.19016,5.19176,190000000.0
2009-12-30 04:00:00,5.19001,5.19589,5.18997,5.19384,213000000.0
2009-12-30 04:15:00,5.19466,5.19521,5.19196,5.19327,172000000.0
2009-12-30 04:30:00,5.19332,5.19463,5.19178,5.19342,184000000.0
2009-12-30 04:45:00,5.19408,5.19551,5.19225,5.19324,199000000.0
2009-12-30 05:00:00,5.19419,5.19503,5.19086,5.19317,193000000.0
2009-12-30 05:15:00,5.19309,5.19406,5.19125,5.19311,212000000.0
2009-12-30 05:30:00,5.19287,5.19563,5.1913,5.19163,215000000.0
2009-12-30 05:45:00,5.19249,5.1937,5.18959,5.19102,209000000.0
2009-12-30 06:00:00,5.19133,5.19171,5.18705,5.18739,231000000.0
2009-12-30 06:15:00,5.18614,5.19034,5.18614,5.1894,208000000.0
2009-12-30 06:30:00,5.19012,5.19144,5.18833,5.18867,201000000.0
2009-12-30 06:45:00,5.18949,5.19211,5.18822,5.19107,189000000.0
2009-12-30 07:00:00,5.19104,5.19199,5.18849,5.18961,199000000.0
2009-12-30 07:15:00,5.18883,5.19088,5.18644,5.1874,234000000.0
2009-12-30 07:30:00,5.18736,5.18888,5.18558,5.18694,179000000.0
2009-12-30 07:45:00,5.18777,5.18948,5.18628,5.18905,188000000.0
2009-12-30 08:00:00,5.18886,5.18894,5.18567,5.18713,196000000.0
2009-12-30 08:15:00,5.18621,5.18667,5.18011,5.18371,179000000.0
2009-12-30 08:30:00,5.18362,5.18545,5.18109,5.18343,176000000.0
2009-12-30 08:45:00,5.18322,5.18575,5.17984,5.18391,227000000.0
2009-12-30 09:00:00,5.18288,5.18482,5.18063,5.18306,195000000.0
2009-12-30 09:15:00,5.18326,5.18369,5.17991,5.18242,214000000.0
2009-12-30 09:30:00,5.18167,5.18369,5.18024,5.18302,228000000.0
2009-12-30 09:45:00,5.18204,5.18376,5.17623,5.17769,218000000.0
2009-12-30 10:00:00,5.17726,5.18009,5.17561,5.17762,195000000.0
2009-12-30 10:15:00,5.1783,5.18424,5.17658,5.18267,194000000.0
2009-12-30 10:30:00,5.18304,5.18383,5.18047,5.18334,191000000.0
2009-12-30 10:45:00,5.18365,5.18524,5.17844,5.17993,176000000.0
2009-12-30 11:00:00,5.18106,5.18292,5.17889,5.18234,199000000.0
2009-12-30 11:15:00,5.18216,5.18292,5.17867,5.18017,203000000.0
2009-12-30 11:30:00,5.17985,5.18515,5.1779,5.1815,198000000.0
2009-12-30 11:45:00,5.18138,5.18141,5.1756,5.1793,182000000.0
2009-12-30 12:00:00,5.17922,5.17975,5.17554,5.17851,187000000.0
2009-12-30 12:15:00,5.17765,5.18058,5.17546,5.18002,183000000.0
2009-12-30 12:30:00,5.17948,5.18009,5.17565,5.17723,195000000.0
2009-12-30 12:45:00,5.17706,5.17949,5.17569,5.1766,193000000.0
2009-12-30 13:00:00,5.17597,5.18057,5.17477,5.17931,237000000.0
2009-12-30 13:15:00,5.1805,5.1834,5.17857,5.18251,203000000.0
2009-12-30 13:30:00,5.18176,5.18373,5.17963,5.18344,175000000.0
2009-12-30 13:45:00,5.18436,5.19002,5.18253,5.18885,181000000.0
2009-12-30 14:00:00,5.1894,5.1894,5.18026,5.18222,188000000.0
2009-12-30 14:15:00,5.18254,5.18683,5.18114,5.18427,193000000.0
2009-12-30 14:30:00,5.18477,5.18559,5.18212,5.18401,200000000.0
2009-12-30 14:45:00,5.18344,5.18384,5.18037,5.1831,187000000.0
2009-12-30 15:00:00,5.18343,5.18555,5.18022,5.18436,205000000.0
2009-12-30 15:15:00,5.18454,5.18705,5.18085,5.18369,198000000.0
2009-12-30 15:30:00,5.18351,5.18776,5.18253,5.18586,182000000.0
2009-12-30 15:45:00,5.1875,5.19136,5.18464,5.18988,230000000.0
2009-12-30 16:00:00,5.18963,5.19262,5.18791,5.19049,195000000.0
2009-12-30 16:15:00,5.18984,5.19508,5.18885,5.19466,182000000.0
2009-12-30 16:30:00,5.19521,5.20004,5.19392,5.19797,217000000.0
2009-12-30 16:45:00,5.19758,5.2011,5.19434,5.19905,177000000.0
2009-12-30 17:00:00,5.19937,5.20048,5.19578,5.19695,192000000.0
2009-12-30 17:15:00,5.19479,5.19942,5.19426,5.19638,188000000.0
2009-12-30 17:30:00,5.19662,5.206,5.19044,5.20508,203000000.0
2009-12-30 17:45:00,5.20537,5.20735,5.19704,5.19704,212000000.0
2009-12-30 18:00:00,5.19803,5.19877,5.193,5.19543,203000000.0
2009-12-30 18:15:00,5.19531,5.2002,5.19482,5.19951,191000000.0
2009-12-30 18:30:00,5.1997,5.1997,5.19525,5.1975,208000000.0
2009-12-30 18:45:00,5.19796,5.19815,5.18989,5.19232,200000000.0
2009-12-30 19:00:00,5.19292,5.19305,5.17888,5.1804,214000000.0
2009-12-30 19:15:00,5.18027,5.18191,5.17639,5.18155,195000000.0
2009-12-30 19:30:00,5.18273,5.18503,5.17998,5.18245,199000000.0
2009-12-30 19:45:00,5.18418,5.18457,5.18077,5.18334,209000000.0
2009-12-30 20:00:00,5.18335,5.18519,5.17997,5.18279,198000000.0
2009-12-30 20:15:00,5.18269,5.18637,5.18238,5.18492,192000000.0
2009-12-30 20:30:00,5.18589,5.18609,5.1822,5.18336,218000000.0
2009-12-30 20:45:00,5.18284,5.18476,5.18205,5.18442,194000000.0
2009-12-30 21:00:00,5.18406,5.18531,5.18196,5.18234,200000000.0
2009-12-30 21:15:00,5.18224,5.1848,5.18131,5.1817,178000000.0
2009-12-30 21:30:00,5.1818,5.18503,5.18055,5.18422,212000000.0
2009-12-30 21:45:00,5.18398,5.18591,5.18187,5.18484,196000000.0
2009-12-30 22:00:00,5.18522,5.18822,5.18361,5.18616,210000000.0
2009-12-30 22:15:00,5.18598,5.18712,5.1837,5.18672,201000000.0
2009-12-30 22:30:00,5.18673,5.18858,5.1848,5.18594,179000000.0
2009-12-30 22:45:00,5.18634,5.18841,5.18346,5.18346,202000000.0
2009-12-30 23:00:00,5.18349,5.18567,5.1828,5.18525,194000000.0
2009-12-30 23:15:00,5.18525,5.18558,5.18212,5.18308,195000000.0
2009-12-30 23:30:00,5.18372,5.18526,5.18256,5.18432,214000000.0
2009-12-30 23:45:00,5.18467,5.1854,5.18118,5.18377,219000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
